MAANSHAN IRON & STEEL COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00323  1993-11-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 3.020 3.020 3.030 2.970 3.070 29,708,000 90,236,660 3.0375 3.020 3.020 3.030 2.970 3.070 29,708,000 3.0375 1.34%
2026-03-12 0 2.980 2.970 2.980 2.900 3.010 20,186,000 59,970,458 2.9709 2.980 2.970 2.980 2.900 3.010 20,186,000 2.9709 2.41%
2026-03-11 0 2.910 2.910 2.920 2.880 2.970 11,582,359 33,868,594 2.9242 2.910 2.910 2.920 2.880 2.970 11,582,359 2.9242 0.00%
2026-03-10 0 2.910 2.910 2.920 2.820 2.950 19,882,000 57,874,720 2.9109 2.910 2.910 2.920 2.820 2.950 19,882,000 2.9109 2.83%
2026-03-09 0 2.830 2.830 2.840 2.690 2.850 16,048,000 44,320,460 2.7617 2.830 2.830 2.840 2.690 2.850 16,048,000 2.7617 -0.35%
2026-03-06 0 2.840 2.840 2.850 2.800 2.880 6,666,000 18,969,560 2.8457 2.840 2.840 2.850 2.800 2.880 6,666,000 2.8457 -1.39%
2026-03-05 0 2.880 2.880 2.890 2.790 2.900 14,202,000 40,692,000 2.8652 2.880 2.880 2.890 2.790 2.900 14,202,000 2.8652 2.13%
2026-03-04 0 2.820 2.810 2.820 2.740 2.880 17,296,580 48,486,218 2.8032 2.820 2.810 2.820 2.740 2.880 17,296,580 2.8032 -1.74%
2026-03-03 0 2.870 2.870 2.880 2.780 2.900 25,156,000 71,807,250 2.8545 2.870 2.870 2.880 2.780 2.900 25,156,000 2.8545 -0.69%
2026-03-02 0 2.890 2.880 2.890 2.680 2.920 46,062,000 130,573,233 2.8347 2.890 2.880 2.890 2.680 2.920 46,062,000 2.8347 5.47%
2026-02-27 0 2.740 2.740 2.750 2.570 2.770 36,080,882 97,151,621 2.6926 2.740 2.740 2.750 2.570 2.770 36,080,882 2.6926 6.61%
2026-02-26 0 2.570 2.570 2.580 2.520 2.590 16,718,000 42,670,850 2.5524 2.570 2.570 2.580 2.520 2.590 16,718,000 2.5524 0.78%
2026-02-25 0 2.550 2.550 2.560 2.500 2.690 29,544,000 77,220,810 2.6138 2.550 2.550 2.560 2.500 2.690 29,544,000 2.6138 0.79%
2026-02-24 0 2.530 2.520 2.530 2.480 2.550 5,276,000 13,300,950 2.5210 2.530 2.520 2.530 2.480 2.550 5,276,000 2.5210 -0.39%
2026-02-23 0 2.540 2.530 2.540 2.490 2.540 4,534,000 11,449,198 2.5252 2.540 2.530 2.540 2.490 2.540 4,534,000 2.5252 1.60%
2026-02-20 0 2.500 2.500 2.510 2.500 2.570 7,426,000 18,764,740 2.5269 2.500 2.500 2.510 2.500 2.570 7,426,000 2.5269 -3.10%
2026-02-16 0 2.580 2.580 2.590 2.560 2.600 624,000 1,610,840 2.5815 2.580 2.580 2.590 2.560 2.600 624,000 2.5815 -0.77%
2026-02-13 0 2.600 2.590 2.600 2.570 2.640 5,240,223 13,600,091 2.5953 2.600 2.590 2.600 2.570 2.640 5,240,223 2.5953 -1.89%
2026-02-12 0 2.650 2.640 2.660 2.620 2.670 4,328,000 11,438,590 2.6429 2.650 2.640 2.660 2.620 2.670 4,328,000 2.6429 0.00%
2026-02-11 0 2.650 2.640 2.650 2.590 2.660 4,846,569 12,754,842 2.6317 2.650 2.640 2.650 2.590 2.660 4,846,569 2.6317 1.53%
2026-02-10 0 2.610 2.600 2.610 2.570 2.640 4,726,000 12,321,480 2.6072 2.610 2.600 2.610 2.570 2.640 4,726,000 2.6072 -0.76%
2026-02-09 0 2.630 2.630 2.640 2.630 2.710 7,206,000 19,176,440 2.6612 2.630 2.630 2.640 2.630 2.710 7,206,000 2.6612 -0.38%
2026-02-06 0 2.640 2.630 2.640 2.610 2.700 6,424,200 17,056,224 2.6550 2.640 2.630 2.640 2.610 2.700 6,424,200 2.6550 -1.86%
2026-02-05 0 2.690 2.680 2.690 2.650 2.720 6,599,516 17,724,967 2.6858 2.690 2.680 2.690 2.650 2.720 6,599,516 2.6858 -1.10%
2026-02-04 0 2.720 2.710 2.720 2.610 2.730 8,726,000 23,441,260 2.6864 2.720 2.710 2.720 2.610 2.730 8,726,000 2.6864 3.03%
2026-02-03 0 2.640 2.640 2.650 2.540 2.660 15,544,000 40,532,200 2.6076 2.640 2.640 2.650 2.540 2.660 15,544,000 2.6076 5.18%
2026-02-02 0 2.510 2.510 2.530 2.460 2.690 24,838,000 63,062,520 2.5390 2.510 2.510 2.530 2.460 2.690 24,838,000 2.5390 -7.38%
2026-01-30 0 2.710 2.710 2.720 2.660 2.790 14,476,000 39,348,420 2.7182 2.710 2.710 2.720 2.660 2.790 14,476,000 2.7182 -4.24%
2026-01-29 0 2.830 2.820 2.830 2.750 2.850 11,768,000 33,052,270 2.8087 2.830 2.820 2.830 2.750 2.850 11,768,000 2.8087 1.07%
2026-01-28 0 2.800 2.790 2.800 2.730 2.810 15,257,312 42,507,816 2.7861 2.800 2.790 2.800 2.730 2.810 15,257,312 2.7861 2.19%
2026-01-27 0 2.740 2.740 2.750 2.650 2.790 15,662,000 42,410,029 2.7078 2.740 2.740 2.750 2.650 2.790 15,662,000 2.7078 -1.44%
2026-01-26 0 2.780 2.770 2.780 2.750 2.820 29,586,000 82,364,531 2.7839 2.780 2.770 2.780 2.750 2.820 29,586,000 2.7839 1.09%
2026-01-23 0 2.750 2.740 2.750 2.640 2.750 30,448,000 82,078,700 2.6957 2.750 2.740 2.750 2.640 2.750 30,448,000 2.6957 3.38%
2026-01-22 0 2.660 2.650 2.660 2.550 2.680 29,706,320 78,208,738 2.6327 2.660 2.650 2.660 2.550 2.680 29,706,320 2.6327 3.50%
2026-01-21 0 2.570 2.550 2.570 2.480 2.640 23,220,750 59,888,347 2.5791 2.570 2.550 2.570 2.480 2.640 23,220,750 2.5791 1.58%
2026-01-20 0 2.530 2.520 2.530 2.410 2.550 23,540,940 58,600,793 2.4893 2.530 2.520 2.530 2.410 2.550 23,540,940 2.4893 4.55%
2026-01-19 0 2.420 2.420 2.430 2.320 2.450 13,676,000 32,714,970 2.3921 2.420 2.420 2.430 2.320 2.450 13,676,000 2.3921 2.54%
2026-01-16 0 2.360 2.360 2.370 2.350 2.440 12,998,000 30,950,110 2.3811 2.360 2.360 2.370 2.350 2.440 12,998,000 2.3811 -1.67%
2026-01-15 0 2.400 2.400 2.410 2.380 2.440 14,878,000 35,721,410 2.4010 2.400 2.400 2.410 2.380 2.440 14,878,000 2.4010 -1.64%
2026-01-14 0 2.440 2.430 2.440 2.400 2.510 16,698,000 40,991,650 2.4549 2.440 2.430 2.440 2.400 2.510 16,698,000 2.4549 -0.81%
2026-01-13 0 2.460 2.460 2.470 2.430 2.490 11,036,464 27,123,450 2.4576 2.460 2.460 2.470 2.430 2.490 11,036,464 2.4576 -0.40%
2026-01-12 0 2.470 2.460 2.470 2.430 2.570 21,136,695 52,331,492 2.4759 2.470 2.460 2.470 2.430 2.570 21,136,695 2.4759 -2.37%
2026-01-09 0 2.530 2.530 2.540 2.510 2.580 5,316,000 13,533,190 2.5457 2.530 2.530 2.540 2.510 2.580 5,316,000 2.5457 -1.17%
2026-01-08 0 2.560 2.540 2.560 2.490 2.610 14,762,000 37,856,800 2.5645 2.560 2.540 2.560 2.490 2.610 14,762,000 2.5645 1.99%
2026-01-07 0 2.510 2.510 2.520 2.490 2.550 7,420,000 18,603,810 2.5073 2.510 2.510 2.520 2.490 2.550 7,420,000 2.5073 -0.40%
2026-01-06 0 2.520 2.520 2.530 2.470 2.570 16,591,106 41,561,974 2.5051 2.520 2.520 2.530 2.470 2.570 16,591,106 2.5051 -1.95%
2026-01-05 0 2.570 2.560 2.570 2.550 2.600 9,446,001 24,309,872 2.5736 2.570 2.560 2.570 2.550 2.600 9,446,001 2.5736 -1.53%
2026-01-02 0 2.610 2.600 2.610 2.510 2.630 6,256,000 16,177,862 2.5860 2.610 2.600 2.610 2.510 2.630 6,256,000 2.5860 3.98%
2025-12-31 0 2.510 2.500 2.510 2.490 2.560 3,160,000 7,939,450 2.5125 2.510 2.500 2.510 2.490 2.560 3,160,000 2.5125 -0.40%
2025-12-30 0 2.520 2.510 2.520 2.500 2.580 7,498,539 19,039,688 2.5391 2.520 2.510 2.520 2.500 2.580 7,498,539 2.5391 -1.18%
2025-12-29 0 2.550 2.530 2.550 2.530 2.610 8,596,000 22,052,922 2.5655 2.550 2.530 2.550 2.530 2.610 8,596,000 2.5655 0.00%
2025-12-24 0 2.550 2.540 2.550 2.490 2.550 5,217,108 13,202,248 2.5306 2.550 2.540 2.550 2.490 2.550 5,217,108 2.5306 2.00%
2025-12-23 0 2.500 2.500 2.510 2.440 2.590 27,268,000 69,052,610 2.5324 2.500 2.500 2.510 2.440 2.590 27,268,000 2.5324 2.88%
2025-12-22 0 2.430 2.430 2.440 2.360 2.440 7,746,953 18,661,629 2.4089 2.430 2.430 2.440 2.360 2.440 7,746,953 2.4089 2.97%
2025-12-19 0 2.360 2.360 2.370 2.280 2.380 9,712,000 22,704,032 2.3377 2.360 2.360 2.370 2.280 2.380 9,712,000 2.3377 2.61%
2025-12-18 0 2.300 2.300 2.310 2.280 2.340 4,739,999 10,933,351 2.3066 2.300 2.300 2.310 2.280 2.340 4,739,999 2.3066 -1.29%
2025-12-17 0 2.330 2.330 2.340 2.280 2.340 4,174,000 9,643,020 2.3103 2.330 2.330 2.340 2.280 2.340 4,174,000 2.3103 1.30%
2025-12-16 0 2.300 2.300 2.310 2.290 2.360 7,262,000 16,799,048 2.3133 2.300 2.300 2.310 2.290 2.360 7,262,000 2.3133 -2.95%
2025-12-15 0 2.370 2.370 2.390 2.350 2.430 8,452,000 20,228,140 2.3933 2.370 2.370 2.390 2.350 2.430 8,452,000 2.3933 -0.42%
2025-12-12 0 2.380 2.370 2.380 2.350 2.400 4,830,000 11,463,460 2.3734 2.380 2.370 2.380 2.350 2.400 4,830,000 2.3734 0.85%
2025-12-11 0 2.360 2.360 2.370 2.360 2.440 5,544,525 13,240,852 2.3881 2.360 2.360 2.370 2.360 2.440 5,544,525 2.3881 -2.48%
2025-12-10 0 2.420 2.410 2.420 2.360 2.430 8,947,243 21,431,508 2.3953 2.420 2.410 2.420 2.360 2.430 8,947,243 2.3953 0.83%
2025-12-09 0 2.400 2.400 2.410 2.380 2.480 8,539,800 20,618,915 2.4144 2.400 2.400 2.410 2.380 2.480 8,539,800 2.4144 -2.83%
2025-12-08 0 2.470 2.470 2.480 2.450 2.490 4,308,600 10,645,830 2.4708 2.470 2.470 2.480 2.450 2.490 4,308,600 2.4708 -1.20%
2025-12-05 0 2.500 2.490 2.500 2.470 2.510 2,576,100 6,398,768 2.4839 2.500 2.490 2.500 2.470 2.510 2,576,100 2.4839 0.40%
2025-12-04 0 2.490 2.480 2.490 2.470 2.510 2,076,000 5,163,200 2.4871 2.490 2.480 2.490 2.470 2.510 2,076,000 2.4871 -0.80%
2025-12-03 0 2.510 2.490 2.510 2.480 2.530 2,490,000 6,240,520 2.5062 2.510 2.490 2.510 2.480 2.530 2,490,000 2.5062 0.40%
2025-12-02 0 2.500 2.490 2.500 2.460 2.540 5,108,000 12,715,720 2.4894 2.500 2.490 2.500 2.460 2.540 5,108,000 2.4894 -1.57%
2025-12-01 0 2.540 2.530 2.540 2.520 2.560 7,042,000 17,878,130 2.5388 2.540 2.530 2.540 2.520 2.560 7,042,000 2.5388 1.60%
2025-11-28 0 2.500 2.500 2.510 2.470 2.520 5,338,000 13,345,500 2.5001 2.500 2.500 2.510 2.470 2.520 5,338,000 2.5001 0.00%
2025-11-27 0 2.500 2.490 2.500 2.480 2.540 3,724,000 9,329,560 2.5053 2.500 2.490 2.500 2.480 2.540 3,724,000 2.5053 -1.19%
2025-11-26 0 2.530 2.520 2.530 2.500 2.560 11,412,000 28,894,840 2.5320 2.530 2.520 2.530 2.500 2.560 11,412,000 2.5320 1.20%
2025-11-25 0 2.500 2.490 2.500 2.460 2.540 12,077,025 30,131,610 2.4950 2.500 2.490 2.500 2.460 2.540 12,077,025 2.4950 1.63%
2025-11-24 0 2.460 2.450 2.460 2.400 2.470 10,728,000 26,103,950 2.4333 2.460 2.450 2.460 2.400 2.470 10,728,000 2.4333 2.07%
2025-11-21 0 2.410 2.410 2.420 2.400 2.630 29,762,600 73,377,248 2.4654 2.410 2.410 2.420 2.400 2.630 29,762,600 2.4654 -8.37%
2025-11-20 0 2.630 2.610 2.630 2.600 2.710 13,266,000 35,122,900 2.6476 2.630 2.610 2.630 2.600 2.710 13,266,000 2.6476 -0.38%
2025-11-19 0 2.640 2.630 2.640 2.600 2.660 7,760,000 20,390,200 2.6276 2.640 2.630 2.640 2.600 2.660 7,760,000 2.6276 0.00%
2025-11-18 0 2.640 2.630 2.640 2.630 2.830 33,090,000 89,080,270 2.6921 2.640 2.630 2.640 2.630 2.830 33,090,000 2.6921 -7.04%
2025-11-17 0 2.840 2.810 2.840 2.760 2.880 25,816,400 72,741,148 2.8176 2.840 2.810 2.840 2.760 2.880 25,816,400 2.8176 -0.70%
2025-11-14 0 2.860 2.850 2.860 2.780 2.900 24,520,000 69,886,180 2.8502 2.860 2.850 2.860 2.780 2.900 24,520,000 2.8502 -0.35%
2025-11-13 0 2.870 2.860 2.870 2.680 2.920 47,862,999 135,985,560 2.8411 2.870 2.860 2.870 2.680 2.920 47,862,999 2.8411 7.09%
2025-11-12 0 2.680 2.670 2.680 2.590 2.700 22,833,463 60,663,136 2.6568 2.680 2.670 2.680 2.590 2.700 22,833,463 2.6568 0.75%
2025-11-11 0 2.660 2.660 2.670 2.570 2.790 81,026,958 219,713,710 2.7116 2.660 2.660 2.670 2.570 2.790 81,026,958 2.7116 2.31%
2025-11-10 0 2.600 2.590 2.600 2.570 2.660 9,758,000 25,306,920 2.5935 2.600 2.590 2.600 2.570 2.660 9,758,000 2.5935 -1.89%
2025-11-07 0 2.650 2.640 2.650 2.590 2.670 15,112,000 39,901,080 2.6404 2.650 2.640 2.650 2.590 2.670 15,112,000 2.6404 1.53%
2025-11-06 0 2.610 2.600 2.610 2.560 2.630 9,908,800 25,760,566 2.5998 2.610 2.600 2.610 2.560 2.630 9,908,800 2.5998 1.56%
2025-11-05 0 2.570 2.560 2.570 2.480 2.590 15,818,073 40,039,645 2.5313 2.570 2.560 2.570 2.480 2.590 15,818,073 2.5313 -0.39%
2025-11-04 0 2.580 2.580 2.590 2.550 2.640 12,824,000 33,203,856 2.5892 2.580 2.580 2.590 2.550 2.640 12,824,000 2.5892 -2.27%
2025-11-03 0 2.640 2.630 2.640 2.540 2.660 11,832,000 30,877,578 2.6097 2.640 2.630 2.640 2.540 2.660 11,832,000 2.6097 3.53%
2025-10-31 0 2.550 2.540 2.550 2.540 2.630 12,966,300 33,407,522 2.5765 2.550 2.540 2.550 2.540 2.630 12,966,300 2.5765 -3.04%
2025-10-30 0 2.630 2.620 2.630 2.590 2.640 9,964,843 26,089,201 2.6181 2.630 2.620 2.630 2.590 2.640 9,964,843 2.6181 1.54%
2025-10-28 0 2.590 2.580 2.590 2.570 2.640 6,693,229 17,401,081 2.5998 2.590 2.580 2.590 2.570 2.640 6,693,229 2.5998 -1.15%
2025-10-27 0 2.620 2.610 2.620 2.560 2.660 10,556,420 27,719,837 2.6259 2.620 2.610 2.620 2.560 2.660 10,556,420 2.6259 2.34%
2025-10-24 0 2.560 2.550 2.560 2.520 2.570 5,862,000 14,914,350 2.5442 2.560 2.550 2.560 2.520 2.570 5,862,000 2.5442 1.19%
2025-10-23 0 2.530 2.520 2.530 2.450 2.560 16,460,303 41,020,482 2.4921 2.530 2.520 2.530 2.450 2.560 16,460,303 2.4921 -1.56%
2025-10-22 0 2.570 2.560 2.570 2.530 2.590 5,892,857 15,066,426 2.5567 2.570 2.560 2.570 2.530 2.590 5,892,857 2.5567 0.00%
2025-10-21 0 2.570 2.570 2.580 2.570 2.620 7,582,000 19,634,020 2.5896 2.570 2.570 2.580 2.570 2.620 7,582,000 2.5896 0.39%
2025-10-20 0 2.560 2.550 2.560 2.510 2.680 24,095,499 62,018,911 2.5739 2.560 2.550 2.560 2.510 2.680 24,095,499 2.5739 -1.16%
2025-10-17 0 2.590 2.580 2.590 2.570 2.800 26,991,999 71,330,437 2.6427 2.590 2.580 2.590 2.570 2.800 26,991,999 2.6427 -4.78%
2025-10-16 0 2.720 2.710 2.720 2.710 2.830 10,270,000 28,301,350 2.7557 2.720 2.710 2.720 2.710 2.830 10,270,000 2.7557 -2.51%
2025-10-15 0 2.790 2.780 2.790 2.610 2.800 24,710,750 67,227,055 2.7206 2.790 2.780 2.790 2.610 2.800 24,710,750 2.7206 7.31%
2025-10-14 0 2.600 2.590 2.600 2.580 2.760 20,273,999 54,018,097 2.6644 2.600 2.590 2.600 2.580 2.760 20,273,999 2.6644 -2.99%
2025-10-13 0 2.680 2.670 2.680 2.550 2.710 33,454,585 88,294,392 2.6392 2.680 2.670 2.680 2.550 2.710 33,454,585 2.6392 -3.25%
2025-10-10 0 2.770 2.760 2.770 2.740 2.840 17,010,672 47,349,506 2.7835 2.770 2.760 2.770 2.740 2.840 17,010,672 2.7835 -1.77%
2025-10-09 0 2.820 2.810 2.820 2.720 2.820 20,305,649 56,303,280 2.7728 2.820 2.810 2.820 2.720 2.820 20,305,649 2.7728 1.44%
2025-10-08 0 2.780 2.770 2.780 2.670 2.790 9,296,915 25,480,068 2.7407 2.780 2.770 2.780 2.670 2.790 9,296,915 2.7407 1.09%
2025-10-06 0 2.750 2.730 2.750 2.700 2.770 6,356,100 17,343,289 2.7286 2.750 2.730 2.750 2.700 2.770 6,356,100 2.7286 -0.36%
2025-10-03 0 2.760 2.740 2.760 2.720 2.790 8,869,500 24,458,835 2.7576 2.760 2.740 2.760 2.720 2.790 8,869,500 2.7576 1.10%
2025-10-02 0 2.730 2.720 2.730 2.650 2.740 12,684,000 34,456,619 2.7165 2.730 2.720 2.730 2.650 2.740 12,684,000 2.7165 2.25%
2025-09-30 0 2.670 2.660 2.670 2.640 2.690 16,966,000 45,255,040 2.6674 2.670 2.660 2.670 2.640 2.690 16,966,000 2.6674 -0.37%
2025-09-29 0 2.680 2.670 2.680 2.420 2.680 58,736,000 153,569,334 2.6146 2.680 2.670 2.680 2.420 2.680 58,736,000 2.6146 9.84%
2025-09-26 0 2.440 2.440 2.460 2.420 2.530 19,155,187 47,701,628 2.4903 2.440 2.440 2.460 2.420 2.530 19,155,187 2.4903 0.00%
2025-09-25 0 2.440 2.440 2.450 2.420 2.490 11,356,000 27,812,119 2.4491 2.440 2.440 2.450 2.420 2.490 11,356,000 2.4491 1.67%
2025-09-24 0 2.400 2.400 2.410 2.380 2.440 10,918,000 26,226,500 2.4021 2.400 2.400 2.410 2.380 2.440 10,918,000 2.4021 -1.64%
2025-09-23 0 2.440 2.430 2.440 2.430 2.590 27,820,757 69,191,387 2.4870 2.440 2.430 2.440 2.430 2.590 27,820,757 2.4870 -5.79%
2025-09-22 0 2.590 2.580 2.590 2.410 2.600 56,630,074 144,022,548 2.5432 2.590 2.580 2.590 2.410 2.600 56,630,074 2.5432 4.44%
2025-09-19 0 2.480 2.480 2.490 2.370 2.480 28,988,000 70,599,600 2.4355 2.480 2.480 2.490 2.370 2.480 28,988,000 2.4355 4.64%
2025-09-18 0 2.370 2.350 2.370 2.310 2.410 19,130,000 45,108,320 2.3580 2.370 2.350 2.370 2.310 2.410 19,130,000 2.3580 -1.66%
2025-09-17 0 2.410 2.400 2.410 2.380 2.450 11,828,000 28,386,279 2.3999 2.410 2.400 2.410 2.380 2.450 11,828,000 2.3999 -1.23%
2025-09-16 0 2.440 2.430 2.440 2.390 2.500 12,538,000 30,363,360 2.4217 2.440 2.430 2.440 2.390 2.500 12,538,000 2.4217 -1.21%
2025-09-15 0 2.470 2.470 2.480 2.460 2.560 14,674,000 36,509,960 2.4881 2.470 2.470 2.480 2.460 2.560 14,674,000 2.4881 -1.98%
2025-09-12 0 2.520 2.520 2.530 2.460 2.540 16,050,232 40,241,135 2.5072 2.520 2.520 2.530 2.460 2.540 16,050,232 2.5072 2.44%
2025-09-11 0 2.460 2.460 2.470 2.440 2.490 7,688,616 18,980,597 2.4687 2.460 2.460 2.470 2.440 2.490 7,688,616 2.4687 -0.81%
2025-09-10 0 2.480 2.470 2.480 2.480 2.550 10,045,976 25,107,812 2.4993 2.480 2.470 2.480 2.480 2.550 10,045,976 2.4993 -2.36%
2025-09-09 0 2.540 2.530 2.540 2.420 2.610 37,078,487 94,159,532 2.5395 2.540 2.530 2.540 2.420 2.610 37,078,487 2.5395 4.10%
2025-09-08 0 2.440 2.430 2.440 2.350 2.460 14,488,086 35,110,104 2.4234 2.440 2.430 2.440 2.350 2.460 14,488,086 2.4234 3.39%
2025-09-05 0 2.360 2.360 2.380 2.300 2.380 6,670,000 15,663,300 2.3483 2.360 2.360 2.380 2.300 2.380 6,670,000 2.3483 1.29%
2025-09-04 0 2.330 2.320 2.330 2.290 2.410 16,036,000 37,348,280 2.3290 2.330 2.320 2.330 2.290 2.410 16,036,000 2.3290 -2.51%
2025-09-03 0 2.390 2.380 2.390 2.360 2.450 14,561,910 34,872,437 2.3948 2.390 2.380 2.390 2.360 2.450 14,561,910 2.3948 0.84%
2025-09-02 0 2.370 2.360 2.370 2.350 2.450 14,990,000 35,737,150 2.3841 2.370 2.360 2.370 2.350 2.450 14,990,000 2.3841 -3.27%
2025-09-01 0 2.450 2.440 2.450 2.360 2.470 15,697,100 38,202,435 2.4337 2.450 2.440 2.450 2.360 2.470 15,697,100 2.4337 1.66%
2025-08-29 0 2.410 2.400 2.410 2.390 2.450 15,306,000 37,023,920 2.4189 2.410 2.400 2.410 2.390 2.450 15,306,000 2.4189 -0.41%
2025-08-28 0 2.420 2.400 2.420 2.340 2.460 15,392,000 36,740,770 2.3870 2.420 2.400 2.420 2.340 2.460 15,392,000 2.3870 0.00%
2025-08-27 0 2.420 2.410 2.420 2.400 2.520 13,660,302 33,334,642 2.4403 2.420 2.410 2.420 2.400 2.520 13,660,302 2.4403 -2.81%
2025-08-26 0 2.490 2.480 2.490 2.400 2.520 23,738,000 58,566,220 2.4672 2.490 2.480 2.490 2.400 2.520 23,738,000 2.4672 2.89%
2025-08-25 0 2.420 2.420 2.430 2.370 2.490 56,789,804 137,760,789 2.4258 2.420 2.420 2.430 2.370 2.490 56,789,804 2.4258 3.42%
2025-08-22 0 2.340 2.340 2.350 2.320 2.410 16,506,433 38,859,998 2.3542 2.340 2.340 2.350 2.320 2.410 16,506,433 2.3542 -1.68%
2025-08-21 0 2.380 2.380 2.390 2.360 2.470 14,846,079 35,514,612 2.3922 2.380 2.380 2.390 2.360 2.470 14,846,079 2.3922 -2.06%
2025-08-20 0 2.430 2.430 2.450 2.400 2.480 12,845,435 31,130,985 2.4235 2.430 2.430 2.450 2.400 2.480 12,845,435 2.4235 -1.62%
2025-08-19 0 2.470 2.460 2.470 2.440 2.530 12,428,600 30,760,484 2.4750 2.470 2.460 2.470 2.440 2.530 12,428,600 2.4750 -1.59%
2025-08-18 0 2.510 2.500 2.510 2.450 2.580 30,483,842 76,420,778 2.5069 2.510 2.500 2.510 2.450 2.580 30,483,842 2.5069 0.00%
2025-08-15 0 2.510 2.500 2.510 2.430 2.540 18,780,000 46,979,740 2.5016 2.510 2.500 2.510 2.430 2.540 18,780,000 2.5016 2.45%
2025-08-14 0 2.450 2.440 2.450 2.400 2.590 37,716,000 93,151,730 2.4698 2.450 2.440 2.450 2.400 2.590 37,716,000 2.4698 -3.16%
2025-08-13 0 2.530 2.520 2.530 2.480 2.560 29,496,000 74,016,600 2.5094 2.530 2.520 2.530 2.480 2.560 29,496,000 2.5094 -0.78%
2025-08-12 0 2.550 2.540 2.550 2.510 2.570 13,336,175 33,846,161 2.5379 2.550 2.540 2.550 2.510 2.570 13,336,175 2.5379 -0.39%
2025-08-11 0 2.560 2.540 2.560 2.530 2.640 31,121,423 80,342,040 2.5816 2.560 2.540 2.560 2.530 2.640 31,121,423 2.5816 -0.78%
2025-08-08 0 2.580 2.570 2.580 2.530 2.650 48,880,851 126,470,763 2.5873 2.580 2.570 2.580 2.530 2.650 48,880,851 2.5873 1.18%
2025-08-07 0 2.550 2.550 2.560 2.520 2.670 46,518,552 119,991,713 2.5794 2.550 2.550 2.560 2.520 2.670 46,518,552 2.5794 -3.41%
2025-08-06 0 2.640 2.640 2.660 2.430 2.700 179,661,246 470,168,135 2.6170 2.640 2.640 2.660 2.430 2.700 179,661,246 2.6170 4.35%
2025-08-05 0 2.530 2.510 2.530 2.190 2.550 172,371,381 418,769,371 2.4295 2.530 2.510 2.530 2.190 2.550 172,371,381 2.4295 15.53%
2025-08-04 0 2.190 2.190 2.200 2.160 2.210 10,829,725 23,683,617 2.1869 2.190 2.190 2.200 2.160 2.210 10,829,725 2.1869 -0.45%
2025-08-01 0 2.200 2.190 2.200 2.160 2.220 24,941,500 54,883,221 2.2005 2.200 2.190 2.200 2.160 2.220 24,941,500 2.2005 0.92%
2025-07-31 0 2.180 2.170 2.180 2.170 2.330 39,946,800 89,249,292 2.2342 2.180 2.170 2.180 2.170 2.330 39,946,800 2.2342 -6.84%
2025-07-30 0 2.340 2.320 2.340 2.260 2.400 55,885,500 130,340,820 2.3323 2.340 2.320 2.340 2.260 2.400 55,885,500 2.3323 2.18%
2025-07-29 0 2.290 2.280 2.290 2.120 2.290 54,128,168 119,700,047 2.2114 2.290 2.280 2.290 2.120 2.290 54,128,168 2.2114 8.02%
2025-07-28 0 2.120 2.110 2.120 2.080 2.160 14,250,000 30,181,899 2.1180 2.120 2.110 2.120 2.080 2.160 14,250,000 2.1180 -0.93%
2025-07-25 0 2.140 2.130 2.140 2.110 2.180 18,794,961 40,359,275 2.1473 2.140 2.130 2.140 2.110 2.180 18,794,961 2.1473 -1.83%
2025-07-24 0 2.180 2.170 2.180 2.110 2.180 15,530,000 33,508,839 2.1577 2.180 2.170 2.180 2.110 2.180 15,530,000 2.1577 2.35%
2025-07-23 0 2.130 2.120 2.130 2.110 2.250 41,704,000 90,660,739 2.1739 2.130 2.120 2.130 2.110 2.250 41,704,000 2.1739 -1.39%
2025-07-22 0 2.160 2.150 2.160 2.080 2.190 39,329,898 84,122,176 2.1389 2.160 2.150 2.160 2.080 2.190 39,329,898 2.1389 2.37%
2025-07-21 0 2.110 2.100 2.110 2.010 2.130 53,240,400 111,003,088 2.0849 2.110 2.100 2.110 2.010 2.130 53,240,400 2.0849 5.50%
2025-07-18 0 2.000 1.990 2.000 1.960 2.130 52,816,000 107,360,260 2.0327 2.000 1.990 2.000 1.960 2.130 52,816,000 2.0327 -2.44%
2025-07-17 0 2.050 2.040 2.050 2.000 2.110 27,962,975 57,446,028 2.0544 2.050 2.040 2.050 2.000 2.110 27,962,975 2.0544 -0.49%
2025-07-16 0 2.060 2.050 2.060 2.020 2.080 16,428,900 33,714,164 2.0521 2.060 2.050 2.060 2.020 2.080 16,428,900 2.0521 -0.48%
2025-07-15 0 2.070 2.060 2.070 2.020 2.110 36,528,900 75,669,892 2.0715 2.070 2.060 2.070 2.020 2.110 36,528,900 2.0715 -0.48%
2025-07-14 0 2.080 2.070 2.080 1.940 2.280 136,972,300 288,099,080 2.1033 2.080 2.070 2.080 1.940 2.280 136,972,300 2.1033 7.22%
2025-07-11 0 1.940 1.940 1.950 1.880 1.980 39,135,501 75,933,877 1.9403 1.940 1.940 1.950 1.880 1.980 39,135,501 1.9403 3.74%
2025-07-10 0 1.870 1.870 1.880 1.810 1.890 26,037,891 48,128,738 1.8484 1.870 1.870 1.880 1.810 1.890 26,037,891 1.8484 3.31%
2025-07-09 0 1.810 1.810 1.820 1.810 1.880 23,238,000 42,682,020 1.8367 1.810 1.810 1.820 1.810 1.880 23,238,000 1.8367 -2.16%
2025-07-08 0 1.850 1.850 1.860 1.850 1.900 32,272,900 60,527,703 1.8755 1.850 1.850 1.860 1.850 1.900 32,272,900 1.8755 -1.60%
2025-07-07 0 1.880 1.880 1.890 1.850 1.890 14,148,000 26,420,756 1.8675 1.880 1.880 1.890 1.850 1.890 14,148,000 1.8675 -0.53%
2025-07-04 0 1.890 1.890 1.900 1.880 1.950 35,018,000 66,831,300 1.9085 1.890 1.890 1.900 1.880 1.950 35,018,000 1.9085 -1.56%
2025-07-03 0 1.920 1.920 1.930 1.880 2.020 74,902,200 145,502,212 1.9426 1.920 1.920 1.930 1.880 2.020 74,902,200 1.9426 -4.95%
2025-07-02 0 2.020 2.010 2.020 1.930 2.490 240,634,100 522,149,389 2.1699 2.020 2.010 2.020 1.930 2.490 240,634,100 2.1699 3.59%
2025-06-30 0 1.950 1.940 1.950 1.930 1.990 13,820,005 26,993,847 1.9532 1.950 1.940 1.950 1.930 1.990 13,820,005 1.9532 -2.01%
2025-06-27 0 1.990 1.990 2.000 1.980 2.100 28,106,096 56,943,954 2.0260 1.990 1.990 2.000 1.980 2.100 28,106,096 2.0260 -0.50%
2025-06-26 0 2.000 1.990 2.000 1.990 2.050 10,970,699 22,077,845 2.0124 2.000 1.990 2.000 1.990 2.050 10,970,699 2.0124 -1.48%
2025-06-25 0 2.030 2.020 2.030 1.980 2.050 15,744,600 31,724,606 2.0150 2.030 2.020 2.030 1.980 2.050 15,744,600 2.0150 -0.49%
2025-06-24 0 2.040 2.040 2.050 1.880 2.130 36,743,220 74,085,264 2.0163 2.040 2.040 2.050 1.880 2.130 36,743,220 2.0163 9.09%
2025-06-23 0 1.870 1.870 1.890 1.870 2.000 16,490,000 31,297,160 1.8979 1.870 1.870 1.890 1.870 2.000 16,490,000 1.8979 -5.56%
2025-06-20 0 1.980 1.970 1.980 1.960 2.060 41,558,700 83,104,824 1.9997 1.980 1.970 1.980 1.960 2.060 41,558,700 1.9997 1.02%
2025-06-19 0 1.960 1.950 1.960 1.890 1.960 10,045,220 19,306,719 1.9220 1.960 1.950 1.960 1.890 1.960 10,045,220 1.9220 0.51%
2025-06-18 0 1.950 1.940 1.950 1.900 1.970 7,940,000 15,307,200 1.9279 1.950 1.940 1.950 1.900 1.970 7,940,000 1.9279 -0.51%
2025-06-17 0 1.960 1.950 1.960 1.930 1.980 21,329,000 41,770,620 1.9584 1.960 1.950 1.960 1.930 1.980 21,329,000 1.9584 1.03%
2025-06-16 0 1.940 1.930 1.940 1.830 1.950 24,315,273 46,601,590 1.9166 1.940 1.930 1.940 1.830 1.950 24,315,273 1.9166 6.01%
2025-06-13 0 1.830 1.820 1.830 1.810 1.880 11,906,000 21,932,432 1.8421 1.830 1.820 1.830 1.810 1.880 11,906,000 1.8421 -3.17%
2025-06-12 0 1.890 1.880 1.890 1.860 1.890 7,654,000 14,382,400 1.8791 1.890 1.880 1.890 1.860 1.890 7,654,000 1.8791 0.53%
2025-06-11 0 1.880 1.880 1.890 1.810 1.920 23,169,682 43,650,491 1.8839 1.880 1.880 1.890 1.810 1.920 23,169,682 1.8839 3.87%
2025-06-10 0 1.810 1.800 1.810 1.770 1.860 16,833,600 30,482,296 1.8108 1.810 1.800 1.810 1.770 1.860 16,833,600 1.8108 2.26%
2025-06-09 0 1.770 1.760 1.770 1.740 1.770 4,102,000 7,213,554 1.7585 1.770 1.760 1.770 1.740 1.770 4,102,000 1.7585 1.14%
2025-06-06 0 1.750 1.750 1.760 1.750 1.810 7,580,800 13,486,912 1.7791 1.750 1.750 1.760 1.750 1.810 7,580,800 1.7791 0.00%
2025-06-05 0 1.750 1.740 1.750 1.690 1.750 8,296,000 14,361,939 1.7312 1.750 1.740 1.750 1.690 1.750 8,296,000 1.7312 2.34%
2025-06-04 0 1.710 1.700 1.710 1.680 1.710 5,129,041 8,714,967 1.6991 1.710 1.700 1.710 1.680 1.710 5,129,041 1.6991 1.18%
2025-06-03 0 1.690 1.690 1.700 1.680 1.740 11,592,000 19,759,174 1.7046 1.690 1.690 1.700 1.680 1.740 11,592,000 1.7046 -3.43%
2025-06-02 0 1.750 1.740 1.750 1.680 1.750 3,342,000 5,693,230 1.7035 1.750 1.740 1.750 1.680 1.750 3,342,000 1.7035 -0.57%
2025-05-30 0 1.760 1.750 1.760 1.730 1.760 5,432,000 9,493,940 1.7478 1.760 1.750 1.760 1.730 1.760 5,432,000 1.7478 1.15%
2025-05-29 0 1.740 1.740 1.750 1.730 1.790 7,444,000 13,085,459 1.7579 1.740 1.740 1.750 1.730 1.790 7,444,000 1.7579 0.00%
2025-05-28 0 1.740 1.740 1.750 1.720 1.780 8,582,008 14,977,435 1.7452 1.740 1.740 1.750 1.720 1.780 8,582,008 1.7452 -1.14%
2025-05-27 0 1.760 1.750 1.760 1.730 1.780 7,527,034 13,224,139 1.7569 1.760 1.750 1.760 1.730 1.780 7,527,034 1.7569 0.00%
2025-05-26 0 1.760 1.750 1.760 1.750 1.810 9,151,000 16,214,550 1.7719 1.760 1.750 1.760 1.750 1.810 9,151,000 1.7719 -2.76%
2025-05-23 0 1.810 1.800 1.810 1.710 1.820 39,552,000 70,610,528 1.7853 1.810 1.800 1.810 1.710 1.820 39,552,000 1.7853 6.47%
2025-05-22 0 1.700 1.700 1.710 1.590 1.750 40,175,000 68,162,831 1.6966 1.700 1.700 1.710 1.590 1.750 40,175,000 1.6966 6.25%
2025-05-21 0 1.600 1.590 1.600 1.590 1.620 9,580,852 15,373,752 1.6046 1.600 1.590 1.600 1.590 1.620 9,580,852 1.6046 -1.84%
2025-05-20 0 1.630 1.620 1.630 1.590 1.640 7,480,000 12,149,078 1.6242 1.630 1.620 1.630 1.590 1.640 7,480,000 1.6242 0.00%
2025-05-19 0 1.630 1.620 1.630 1.570 1.640 5,982,000 9,646,194 1.6125 1.630 1.620 1.630 1.570 1.640 5,982,000 1.6125 1.24%
2025-05-16 0 1.610 1.600 1.610 1.590 1.610 4,174,000 6,664,979 1.5968 1.610 1.600 1.610 1.590 1.610 4,174,000 1.5968 -0.62%
2025-05-15 0 1.620 1.610 1.620 1.610 1.650 6,757,192 10,994,621 1.6271 1.620 1.610 1.620 1.610 1.650 6,757,192 1.6271 0.00%
2025-05-14 0 1.620 1.610 1.620 1.560 1.620 7,833,392 12,462,803 1.5910 1.620 1.610 1.620 1.560 1.620 7,833,392 1.5910 2.53%
2025-05-13 0 1.580 1.570 1.580 1.560 1.590 13,513,238 21,300,233 1.5762 1.580 1.570 1.580 1.560 1.590 13,513,238 1.5762 1.28%
2025-05-12 0 1.560 1.560 1.570 1.530 1.600 18,658,011 29,193,637 1.5647 1.560 1.560 1.570 1.530 1.600 18,658,011 1.5647 -1.27%
2025-05-09 0 1.580 1.570 1.580 1.560 1.620 5,873,538 9,281,450 1.5802 1.580 1.570 1.580 1.560 1.620 5,873,538 1.5802 -2.47%
2025-05-08 0 1.620 1.610 1.620 1.600 1.640 4,832,000 7,812,921 1.6169 1.620 1.610 1.620 1.600 1.640 4,832,000 1.6169 -0.61%
2025-05-07 0 1.630 1.620 1.630 1.600 1.660 8,288,000 13,449,939 1.6228 1.630 1.620 1.630 1.600 1.660 8,288,000 1.6228 0.00%
2025-05-06 0 1.630 1.630 1.640 1.620 1.670 15,976,000 26,198,300 1.6399 1.630 1.630 1.640 1.620 1.670 15,976,000 1.6399 -0.61%
2025-05-02 0 1.640 1.640 1.660 1.620 1.660 3,086,981 5,078,610 1.6452 1.640 1.640 1.660 1.620 1.660 3,086,981 1.6452 0.00%
2025-04-30 0 1.640 1.630 1.640 1.600 1.650 11,286,000 18,305,848 1.6220 1.640 1.630 1.640 1.600 1.650 11,286,000 1.6220 0.61%
2025-04-29 0 1.630 1.630 1.640 1.580 1.640 12,422,000 20,118,419 1.6196 1.630 1.630 1.640 1.580 1.640 12,422,000 1.6196 1.87%
2025-04-28 0 1.600 1.580 1.600 1.580 1.640 6,774,000 10,856,748 1.6027 1.600 1.580 1.600 1.580 1.640 6,774,000 1.6027 -0.62%
2025-04-25 0 1.610 1.610 1.620 1.600 1.670 11,172,000 18,209,902 1.6300 1.610 1.610 1.620 1.600 1.670 11,172,000 1.6300 -0.62%
2025-04-24 0 1.620 1.620 1.630 1.600 1.670 10,842,000 17,674,760 1.6302 1.620 1.620 1.630 1.600 1.670 10,842,000 1.6302 -2.99%
2025-04-23 0 1.670 1.660 1.670 1.650 1.720 9,140,008 15,312,113 1.6753 1.670 1.660 1.670 1.650 1.720 9,140,008 1.6753 1.21%
2025-04-22 0 1.650 1.650 1.660 1.650 1.800 24,388,758 41,042,152 1.6828 1.650 1.650 1.660 1.650 1.800 24,388,758 1.6828 -7.82%
2025-04-17 0 1.790 1.780 1.790 1.750 1.810 8,142,000 14,481,290 1.7786 1.790 1.780 1.790 1.750 1.810 8,142,000 1.7786 2.87%
2025-04-16 0 1.740 1.740 1.750 1.720 1.780 6,065,290 10,614,806 1.7501 1.740 1.740 1.750 1.720 1.780 6,065,290 1.7501 -1.69%
2025-04-15 0 1.770 1.760 1.770 1.750 1.780 6,118,636 10,796,196 1.7645 1.770 1.760 1.770 1.750 1.780 6,118,636 1.7645 0.57%
2025-04-14 0 1.760 1.760 1.770 1.690 1.800 13,162,500 22,997,350 1.7472 1.760 1.760 1.770 1.690 1.800 13,162,500 1.7472 6.02%
2025-04-11 0 1.660 1.660 1.670 1.550 1.700 20,664,775 33,956,803 1.6432 1.660 1.660 1.670 1.550 1.700 20,664,775 1.6432 5.73%
2025-04-10 0 1.570 1.560 1.570 1.540 1.620 18,008,664 28,476,127 1.5812 1.570 1.560 1.570 1.540 1.620 18,008,664 1.5812 2.61%
2025-04-09 0 1.530 1.530 1.540 1.350 1.550 31,076,920 46,225,564 1.4875 1.530 1.530 1.540 1.350 1.550 31,076,920 1.4875 7.75%
2025-04-08 0 1.420 1.410 1.430 1.390 1.500 39,695,020 57,000,774 1.4360 1.420 1.410 1.430 1.390 1.500 39,695,020 1.4360 0.71%
2025-04-07 0 1.410 1.410 1.420 1.410 1.740 31,206,000 47,143,949 1.5107 1.410 1.410 1.420 1.410 1.740 31,206,000 1.5107 -21.67%
2025-04-03 0 1.800 1.790 1.810 1.790 1.830 10,085,500 18,224,130 1.8070 1.800 1.790 1.810 1.790 1.830 10,085,500 1.8070 -2.70%
2025-04-02 0 1.850 1.840 1.850 1.830 1.890 14,554,000 26,946,740 1.8515 1.850 1.840 1.850 1.830 1.890 14,554,000 1.8515 -2.12%
2025-04-01 0 1.890 1.880 1.890 1.840 1.900 19,466,000 36,428,968 1.8714 1.890 1.880 1.890 1.840 1.900 19,466,000 1.8714 1.61%
2025-03-31 0 1.860 1.850 1.860 1.770 1.870 23,898,000 43,530,418 1.8215 1.860 1.850 1.860 1.770 1.870 23,898,000 1.8215 -0.53%
2025-03-28 0 1.870 1.870 1.880 1.870 1.950 15,642,000 29,732,060 1.9008 1.870 1.870 1.880 1.870 1.950 15,642,000 1.9008 -4.10%
2025-03-27 0 1.950 1.950 1.960 1.890 1.960 18,034,000 34,740,880 1.9264 1.950 1.950 1.960 1.890 1.960 18,034,000 1.9264 0.00%
2025-03-26 0 1.950 1.940 1.950 1.920 1.970 15,155,000 29,498,220 1.9464 1.950 1.940 1.950 1.920 1.970 15,155,000 1.9464 2.09%
2025-03-25 0 1.910 1.910 1.920 1.900 2.000 9,876,000 19,090,580 1.9330 1.910 1.910 1.920 1.900 2.000 9,876,000 1.9330 -3.05%
2025-03-24 0 1.970 1.960 1.970 1.940 2.000 25,407,280 50,067,930 1.9706 1.970 1.960 1.970 1.940 2.000 25,407,280 1.9706 0.00%
2025-03-21 0 1.970 1.950 1.970 1.930 1.980 21,706,000 42,398,252 1.9533 1.970 1.950 1.970 1.930 1.980 21,706,000 1.9533 0.00%
2025-03-20 0 1.970 1.960 1.970 1.920 2.000 12,478,904 24,548,191 1.9672 1.970 1.960 1.970 1.920 2.000 12,478,904 1.9672 0.51%
2025-03-19 0 1.960 1.960 1.970 1.950 2.010 20,587,760 40,523,847 1.9683 1.960 1.960 1.970 1.950 2.010 20,587,760 1.9683 -0.51%
2025-03-18 0 1.970 1.960 1.970 1.890 1.990 26,672,000 52,091,128 1.9530 1.970 1.960 1.970 1.890 1.990 26,672,000 1.9530 3.68%
2025-03-17 0 1.900 1.890 1.900 1.810 1.910 10,932,000 20,528,580 1.8778 1.900 1.890 1.900 1.810 1.910 10,932,000 1.8778 2.15%
2025-03-14 0 1.860 1.860 1.870 1.850 1.890 7,238,000 13,493,340 1.8642 1.860 1.860 1.870 1.850 1.890 7,238,000 1.8642 -1.59%
2025-03-13 0 1.890 1.880 1.890 1.830 1.900 8,716,840 16,229,070 1.8618 1.890 1.880 1.890 1.830 1.900 8,716,840 1.8618 1.07%
2025-03-12 0 1.870 1.860 1.870 1.830 1.910 14,130,701 26,338,437 1.8639 1.870 1.860 1.870 1.830 1.910 14,130,701 1.8639 -1.58%
2025-03-11 0 1.900 1.900 1.910 1.860 1.920 9,241,618 17,458,464 1.8891 1.900 1.900 1.910 1.860 1.920 9,241,618 1.8891 -0.52%
2025-03-10 0 1.910 1.900 1.910 1.890 2.010 19,185,117 37,064,962 1.9320 1.910 1.900 1.910 1.890 2.010 19,185,117 1.9320 -4.02%
2025-03-07 0 1.990 1.980 1.990 1.920 2.050 46,068,000 92,601,830 2.0101 1.990 1.980 1.990 1.920 2.050 46,068,000 2.0101 1.53%
2025-03-06 0 1.960 1.960 1.970 1.890 1.990 34,411,977 66,516,455 1.9329 1.960 1.960 1.970 1.890 1.990 34,411,977 1.9329 -1.51%
2025-03-05 0 1.990 1.980 1.990 1.920 1.990 30,189,844 59,365,230 1.9664 1.990 1.980 1.990 1.920 1.990 30,189,844 1.9664 2.58%
2025-03-04 0 1.940 1.930 1.940 1.900 1.980 19,318,460 37,494,418 1.9409 1.940 1.930 1.940 1.900 1.980 19,318,460 1.9409 -0.51%
2025-03-03 0 1.950 1.940 1.950 1.870 2.080 78,600,000 156,659,800 1.9931 1.950 1.940 1.950 1.870 2.080 78,600,000 1.9931 2.09%
2025-02-28 0 1.910 1.900 1.910 1.780 1.930 23,048,835 42,793,376 1.8566 1.910 1.900 1.910 1.780 1.930 23,048,835 1.8566 4.95%
2025-02-27 0 1.820 1.810 1.820 1.770 1.890 22,040,010 39,766,471 1.8043 1.820 1.810 1.820 1.770 1.890 22,040,010 1.8043 -1.62%
2025-02-26 0 1.850 1.850 1.860 1.670 1.960 96,394,000 179,231,208 1.8594 1.850 1.850 1.860 1.670 1.960 96,394,000 1.8594 10.12%
2025-02-25 0 1.680 1.680 1.690 1.630 1.720 14,340,475 24,107,853 1.6811 1.680 1.680 1.690 1.630 1.720 14,340,475 1.6811 1.82%
2025-02-24 0 1.650 1.650 1.660 1.620 1.680 7,594,000 12,590,984 1.6580 1.650 1.650 1.660 1.620 1.680 7,594,000 1.6580 -0.60%
2025-02-21 0 1.660 1.650 1.660 1.640 1.720 18,080,500 30,218,265 1.6713 1.660 1.650 1.660 1.640 1.720 18,080,500 1.6713 -1.19%
2025-02-20 0 1.680 1.680 1.690 1.670 1.700 3,364,000 5,665,598 1.6842 1.680 1.680 1.690 1.670 1.700 3,364,000 1.6842 1.20%
2025-02-19 0 1.660 1.660 1.680 1.660 1.700 6,388,000 10,709,528 1.6765 1.660 1.660 1.680 1.660 1.700 6,388,000 1.6765 -1.19%
2025-02-18 0 1.680 1.680 1.690 1.680 1.760 12,090,000 20,572,280 1.7016 1.680 1.680 1.690 1.680 1.760 12,090,000 1.7016 -3.45%
2025-02-17 0 1.740 1.730 1.740 1.670 1.770 12,979,428 22,426,213 1.7278 1.740 1.730 1.740 1.670 1.770 12,979,428 1.7278 3.57%
2025-02-14 0 1.680 1.670 1.680 1.640 1.690 6,636,000 11,086,120 1.6706 1.680 1.670 1.680 1.640 1.690 6,636,000 1.6706 1.82%
2025-02-13 0 1.650 1.640 1.650 1.640 1.700 15,787,875 26,398,680 1.6721 1.650 1.640 1.650 1.640 1.700 15,787,875 1.6721 0.00%
2025-02-12 0 1.650 1.640 1.650 1.640 1.730 23,551,448 39,436,076 1.6745 1.650 1.640 1.650 1.640 1.730 23,551,448 1.6745 -4.07%
2025-02-11 0 1.720 1.720 1.730 1.720 1.800 12,591,695 22,161,306 1.7600 1.720 1.720 1.730 1.720 1.800 12,591,695 1.7600 -4.44%
2025-02-10 0 1.800 1.780 1.800 1.680 1.860 30,533,705 54,469,007 1.7839 1.800 1.780 1.800 1.680 1.860 30,533,705 1.7839 3.45%
2025-02-07 0 1.740 1.720 1.740 1.700 1.770 11,852,000 20,531,180 1.7323 1.740 1.720 1.740 1.700 1.770 11,852,000 1.7323 -1.14%
2025-02-06 0 1.760 1.740 1.760 1.730 1.790 5,989,280 10,494,971 1.7523 1.760 1.740 1.760 1.730 1.790 5,989,280 1.7523 -0.56%
2025-02-05 0 1.770 1.760 1.770 1.720 1.770 6,691,839 11,699,475 1.7483 1.770 1.760 1.770 1.720 1.770 6,691,839 1.7483 0.00%
2025-02-04 0 1.770 1.760 1.770 1.700 1.770 8,154,000 14,288,920 1.7524 1.770 1.760 1.770 1.700 1.770 8,154,000 1.7524 4.12%
2025-02-03 0 1.700 1.690 1.700 1.630 1.730 6,588,000 11,094,240 1.6840 1.700 1.690 1.700 1.630 1.730 6,588,000 1.6840 -2.30%
2025-01-28 0 1.740 1.730 1.740 1.730 1.810 4,624,000 8,117,700 1.7556 1.740 1.730 1.740 1.730 1.810 4,624,000 1.7556 -3.87%
2025-01-27 0 1.810 1.790 1.810 1.730 1.830 24,517,196 43,637,284 1.7799 1.810 1.790 1.810 1.730 1.830 24,517,196 1.7799 -1.09%
2025-01-24 0 1.830 1.820 1.830 1.750 1.860 23,126,800 41,941,524 1.8135 1.830 1.820 1.830 1.750 1.860 23,126,800 1.8135 3.39%
2025-01-23 0 1.770 1.770 1.780 1.730 1.780 19,030,440 33,337,534 1.7518 1.770 1.770 1.780 1.730 1.780 19,030,440 1.7518 1.14%
2025-01-22 0 1.750 1.740 1.750 1.670 1.750 17,818,000 30,529,320 1.7134 1.750 1.740 1.750 1.670 1.750 17,818,000 1.7134 1.74%
2025-01-21 0 1.720 1.710 1.720 1.670 1.720 9,618,000 16,320,820 1.6969 1.720 1.710 1.720 1.670 1.720 9,618,000 1.6969 2.99%
2025-01-20 0 1.670 1.670 1.680 1.670 1.760 18,021,800 30,879,314 1.7134 1.670 1.670 1.680 1.670 1.760 18,021,800 1.7134 -3.47%
2025-01-17 0 1.730 1.730 1.740 1.730 1.770 15,246,000 26,660,000 1.7487 1.730 1.730 1.740 1.730 1.770 15,246,000 1.7487 -2.26%
2025-01-16 0 1.770 1.770 1.780 1.710 1.780 33,654,091 59,061,178 1.7549 1.770 1.770 1.780 1.710 1.780 33,654,091 1.7549 3.51%
2025-01-15 0 1.710 1.710 1.720 1.650 1.730 28,734,000 48,890,260 1.7015 1.710 1.710 1.720 1.650 1.730 28,734,000 1.7015 2.40%
2025-01-14 0 1.670 1.660 1.670 1.580 1.690 31,675,883 52,208,115 1.6482 1.670 1.660 1.670 1.580 1.690 31,675,883 1.6482 5.70%
2025-01-13 0 1.580 1.570 1.580 1.540 1.620 35,170,681 56,208,951 1.5982 1.580 1.570 1.580 1.540 1.620 35,170,681 1.5982 1.94%
2025-01-10 0 1.550 1.540 1.550 1.530 1.660 26,259,373 42,086,581 1.6027 1.550 1.540 1.550 1.530 1.660 26,259,373 1.6027 -6.63%
2025-01-09 0 1.660 1.650 1.660 1.600 1.670 27,150,266 44,560,901 1.6413 1.660 1.650 1.660 1.600 1.670 27,150,266 1.6413 1.84%
2025-01-08 0 1.630 1.630 1.640 1.580 1.630 66,045,036 106,581,122 1.6138 1.630 1.630 1.640 1.580 1.630 66,045,036 1.6138 0.00%
2025-01-07 0 1.630 1.620 1.630 1.490 1.640 77,460,000 121,593,630 1.5698 1.630 1.620 1.630 1.490 1.640 77,460,000 1.5698 7.95%
2025-01-06 0 1.510 1.500 1.510 1.370 1.520 71,056,000 104,778,350 1.4746 1.510 1.500 1.510 1.370 1.520 71,056,000 1.4746 10.22%
2025-01-03 0 1.370 1.360 1.370 1.360 1.420 13,702,000 18,981,360 1.3853 1.370 1.360 1.370 1.360 1.420 13,702,000 1.3853 -1.44%
2025-01-02 0 1.390 1.390 1.400 1.380 1.500 15,782,000 22,497,680 1.4255 1.390 1.390 1.400 1.380 1.500 15,782,000 1.4255 -5.44%
2024-12-31 0 1.470 1.460 1.470 1.460 1.490 9,870,000 14,583,060 1.4775 1.470 1.460 1.470 1.460 1.490 9,870,000 1.4775 0.00%
2024-12-30 0 1.470 1.460 1.470 1.410 1.480 11,559,165 16,722,725 1.4467 1.470 1.460 1.470 1.410 1.480 11,559,165 1.4467 2.08%
2024-12-27 0 1.440 1.430 1.440 1.410 1.470 11,593,932 16,671,166 1.4379 1.440 1.430 1.440 1.410 1.470 11,593,932 1.4379 1.41%
2024-12-24 0 1.420 1.410 1.420 1.380 1.420 7,200,000 10,101,640 1.4030 1.420 1.410 1.420 1.380 1.420 7,200,000 1.4030 2.90%
2024-12-23 0 1.380 1.370 1.380 1.350 1.430 21,720,000 30,121,140 1.3868 1.380 1.370 1.380 1.350 1.430 21,720,000 1.3868 0.00%
2024-12-20 0 1.380 1.380 1.390 1.380 1.470 18,528,000 26,353,326 1.4224 1.380 1.380 1.390 1.380 1.470 18,528,000 1.4224 -5.48%
2024-12-19 0 1.460 1.460 1.470 1.390 1.540 80,232,000 118,804,650 1.4808 1.460 1.460 1.470 1.390 1.540 80,232,000 1.4808 2.82%
2024-12-18 0 1.420 1.410 1.420 1.370 1.440 31,648,000 44,640,560 1.4105 1.420 1.410 1.420 1.370 1.440 31,648,000 1.4105 3.65%
2024-12-17 0 1.370 1.370 1.380 1.320 1.380 23,124,000 31,578,880 1.3656 1.370 1.370 1.380 1.320 1.380 23,124,000 1.3656 3.79%
2024-12-16 0 1.320 1.310 1.320 1.290 1.330 9,364,000 12,294,060 1.3129 1.320 1.310 1.320 1.290 1.330 9,364,000 1.3129 1.54%
2024-12-13 0 1.300 1.290 1.300 1.290 1.320 9,867,229 12,822,909 1.2995 1.300 1.290 1.300 1.290 1.320 9,867,229 1.2995 -2.99%
2024-12-12 0 1.340 1.330 1.340 1.310 1.340 11,748,000 15,546,420 1.3233 1.340 1.330 1.340 1.310 1.340 11,748,000 1.3233 0.75%
2024-12-11 0 1.330 1.320 1.330 1.280 1.370 31,263,966 41,803,174 1.3371 1.330 1.320 1.330 1.280 1.370 31,263,966 1.3371 5.56%
2024-12-10 0 1.260 1.260 1.280 1.260 1.340 9,925,884 12,955,047 1.3052 1.260 1.260 1.280 1.260 1.340 9,925,884 1.3052 -3.08%
2024-12-09 0 1.300 1.300 1.310 1.260 1.320 8,850,000 11,418,680 1.2902 1.300 1.300 1.310 1.260 1.320 8,850,000 1.2902 0.78%
2024-12-06 0 1.290 1.280 1.290 1.250 1.300 10,842,000 13,818,680 1.2746 1.290 1.280 1.290 1.250 1.300 10,842,000 1.2746 0.78%
2024-12-05 0 1.280 1.270 1.280 1.250 1.320 25,052,000 31,983,420 1.2767 1.280 1.270 1.280 1.250 1.320 25,052,000 1.2767 -2.29%
2024-12-04 0 1.310 1.310 1.320 1.210 1.430 110,984,000 148,540,980 1.3384 1.310 1.310 1.320 1.210 1.430 110,984,000 1.3384 6.50%
2024-12-03 0 1.230 1.220 1.230 1.210 1.250 8,726,007 10,719,408 1.2284 1.230 1.220 1.230 1.210 1.250 8,726,007 1.2284 -0.81%
2024-12-02 0 1.240 1.230 1.240 1.140 1.290 41,300,000 51,401,540 1.2446 1.240 1.230 1.240 1.140 1.290 41,300,000 1.2446 6.90%
2024-11-29 0 1.160 1.160 1.170 1.120 1.160 3,418,010 3,922,931 1.1477 1.160 1.160 1.170 1.120 1.160 3,418,010 1.1477 2.65%
2024-11-28 0 1.130 1.120 1.130 1.120 1.140 1,826,000 2,056,320 1.1261 1.130 1.120 1.130 1.120 1.140 1,826,000 1.1261 -0.88%
2024-11-27 0 1.140 1.140 1.150 1.110 1.150 5,388,000 6,047,220 1.1223 1.140 1.140 1.150 1.110 1.150 5,388,000 1.1223 0.00%
2024-11-26 0 1.140 1.130 1.140 1.130 1.170 1,568,000 1,802,720 1.1497 1.140 1.130 1.140 1.130 1.170 1,568,000 1.1497 -3.39%
2024-11-25 0 1.180 1.170 1.180 1.140 1.180 6,450,000 7,517,860 1.1656 1.180 1.170 1.180 1.140 1.180 6,450,000 1.1656 3.51%
2024-11-22 0 1.140 1.130 1.140 1.120 1.180 3,470,000 3,960,318 1.1413 1.140 1.130 1.140 1.120 1.180 3,470,000 1.1413 -1.72%
2024-11-21 0 1.160 1.160 1.170 1.160 1.190 2,454,000 2,872,220 1.1704 1.160 1.160 1.170 1.160 1.190 2,454,000 1.1704 -2.52%
2024-11-20 0 1.190 1.170 1.190 1.170 1.190 1,498,000 1,766,480 1.1792 1.190 1.170 1.190 1.170 1.190 1,498,000 1.1792 0.00%
2024-11-19 0 1.190 1.180 1.190 1.160 1.190 3,584,175 4,203,484 1.1728 1.190 1.180 1.190 1.160 1.190 3,584,175 1.1728 0.85%
2024-11-18 0 1.180 1.180 1.190 1.150 1.230 7,466,000 8,937,942 1.1972 1.180 1.180 1.190 1.150 1.230 7,466,000 1.1972 2.61%
2024-11-15 0 1.150 1.150 1.160 1.150 1.180 3,986,000 4,633,560 1.1625 1.150 1.150 1.160 1.150 1.180 3,986,000 1.1625 -1.71%
2024-11-14 0 1.170 1.160 1.170 1.160 1.210 4,232,000 4,991,840 1.1795 1.170 1.160 1.170 1.160 1.210 4,232,000 1.1795 -3.31%
2024-11-13 0 1.210 1.210 1.220 1.200 1.230 3,556,000 4,300,080 1.2092 1.210 1.210 1.220 1.200 1.230 3,556,000 1.2092 0.00%
2024-11-12 0 1.210 1.210 1.220 1.200 1.290 7,989,684 9,795,195 1.2260 1.210 1.210 1.220 1.200 1.290 7,989,684 1.2260 -4.72%
2024-11-11 0 1.270 1.260 1.280 1.250 1.290 5,554,000 7,053,460 1.2700 1.270 1.260 1.280 1.250 1.290 5,554,000 1.2700 -2.31%
2024-11-08 0 1.300 1.290 1.300 1.270 1.330 20,458,269 26,336,863 1.2873 1.300 1.290 1.300 1.270 1.330 20,458,269 1.2873 -0.76%
2024-11-07 0 1.310 1.300 1.310 1.250 1.320 12,736,000 16,488,860 1.2947 1.310 1.300 1.310 1.250 1.320 12,736,000 1.2947 3.15%
2024-11-06 0 1.270 1.250 1.270 1.240 1.280 10,528,000 13,266,420 1.2601 1.270 1.250 1.270 1.240 1.280 10,528,000 1.2601 0.79%
2024-11-05 0 1.260 1.260 1.270 1.220 1.270 10,474,000 13,136,766 1.2542 1.260 1.260 1.270 1.220 1.270 10,474,000 1.2542 2.44%
2024-11-04 0 1.230 1.230 1.240 1.200 1.240 8,504,000 10,352,110 1.2173 1.230 1.230 1.240 1.200 1.240 8,504,000 1.2173 0.00%
2024-11-01 0 1.230 1.230 1.240 1.220 1.270 12,618,000 15,649,040 1.2402 1.230 1.230 1.240 1.220 1.270 12,618,000 1.2402 0.00%
2024-10-31 0 1.230 1.230 1.240 1.180 1.250 20,603,616 25,097,907 1.2181 1.230 1.230 1.240 1.180 1.250 20,603,616 1.2181 0.00%
2024-10-30 0 1.230 1.230 1.240 1.220 1.340 42,559,616 54,077,311 1.2706 1.230 1.230 1.240 1.220 1.340 42,559,616 1.2706 -1.60%
2024-10-29 0 1.250 1.240 1.250 1.240 1.360 32,216,000 41,039,636 1.2739 1.250 1.240 1.250 1.240 1.360 32,216,000 1.2739 -5.30%
2024-10-28 0 1.320 1.310 1.320 1.220 1.500 149,821,000 206,496,376 1.3783 1.320 1.310 1.320 1.220 1.500 149,821,000 1.3783 9.09%
2024-10-25 0 1.210 1.210 1.220 1.180 1.240 6,118,000 7,414,932 1.2120 1.210 1.210 1.220 1.180 1.240 6,118,000 1.2120 1.68%
2024-10-24 0 1.190 1.180 1.190 1.170 1.200 4,296,000 5,081,340 1.1828 1.190 1.180 1.190 1.170 1.200 4,296,000 1.1828 -0.83%
2024-10-23 0 1.200 1.190 1.210 1.190 1.230 8,298,000 10,045,260 1.2106 1.200 1.190 1.210 1.190 1.230 8,298,000 1.2106 0.84%
2024-10-22 0 1.190 1.190 1.200 1.170 1.210 5,822,000 6,960,758 1.1956 1.190 1.190 1.200 1.170 1.210 5,822,000 1.1956 -0.83%
2024-10-21 0 1.200 1.190 1.200 1.180 1.210 3,416,000 4,085,120 1.1959 1.200 1.190 1.200 1.180 1.210 3,416,000 1.1959 0.00%
2024-10-18 0 1.200 1.190 1.200 1.140 1.210 7,984,000 9,440,900 1.1825 1.200 1.190 1.200 1.140 1.210 7,984,000 1.1825 5.26%
2024-10-17 0 1.140 1.130 1.140 1.130 1.220 11,630,006 13,734,927 1.1810 1.140 1.130 1.140 1.130 1.220 11,630,006 1.1810 -6.56%
2024-10-16 0 1.220 1.210 1.220 1.170 1.260 26,892,487 32,485,089 1.2080 1.220 1.210 1.220 1.170 1.260 26,892,487 1.2080 4.27%
2024-10-15 0 1.170 1.160 1.170 1.160 1.230 12,726,000 15,123,053 1.1884 1.170 1.160 1.170 1.160 1.230 12,726,000 1.1884 -5.65%
2024-10-14 0 1.240 1.230 1.240 1.210 1.290 12,133,523 15,056,143 1.2409 1.240 1.230 1.240 1.210 1.290 12,133,523 1.2409 -1.59%
2024-10-10 0 1.260 1.260 1.270 1.210 1.310 14,952,543 18,891,898 1.2635 1.260 1.260 1.270 1.210 1.310 14,952,543 1.2635 5.88%
2024-10-09 0 1.190 1.190 1.200 1.180 1.320 21,898,041 26,927,809 1.2297 1.190 1.190 1.200 1.180 1.320 21,898,041 1.2297 -9.16%
2024-10-08 0 1.310 1.300 1.310 1.280 1.550 34,536,000 47,284,880 1.3691 1.310 1.300 1.310 1.280 1.550 34,536,000 1.3691 -13.82%
2024-10-07 0 1.520 1.520 1.530 1.350 1.550 21,911,750 31,678,212 1.4457 1.520 1.520 1.530 1.350 1.550 21,911,750 1.4457 16.03%
2024-10-04 0 1.310 1.310 1.320 1.200 1.320 11,860,000 15,175,820 1.2796 1.310 1.310 1.320 1.200 1.320 11,860,000 1.2796 6.50%
2024-10-03 0 1.230 1.220 1.230 1.160 1.320 16,862,000 20,603,210 1.2219 1.230 1.220 1.230 1.160 1.320 16,862,000 1.2219 -6.11%
2024-10-02 0 1.310 1.300 1.310 1.220 1.310 17,581,000 22,436,180 1.2762 1.310 1.300 1.310 1.220 1.310 17,581,000 1.2762 4.80%
2024-09-30 0 1.250 1.240 1.250 1.150 1.250 29,798,000 36,083,300 1.2109 1.250 1.240 1.250 1.150 1.250 29,798,000 1.2109 12.61%
2024-09-27 0 1.110 1.110 1.120 1.060 1.130 23,998,000 26,322,280 1.0969 1.110 1.110 1.120 1.060 1.130 23,998,000 1.0969 2.78%
2024-09-26 0 1.080 1.080 1.090 0.980 1.100 21,108,000 22,255,380 1.0544 1.080 1.080 1.090 0.980 1.100 21,108,000 1.0544 9.09%
2024-09-25 0 0.990 0.980 0.990 0.980 1.030 11,076,000 11,172,680 1.0087 0.990 0.980 0.990 0.980 1.030 11,076,000 1.0087 0.00%
2024-09-24 0 0.990 0.970 0.990 0.910 0.990 19,036,000 18,221,840 0.9572 0.990 0.970 0.990 0.910 0.990 19,036,000 0.9572 7.61%
2024-09-23 0 0.920 0.900 0.920 0.890 0.920 2,792,436 2,551,128 0.9136 0.920 0.900 0.920 0.890 0.920 2,792,436 0.9136 3.37%
2024-09-20 0 0.890 0.890 0.900 0.890 0.930 4,458,000 4,036,980 0.9056 0.890 0.890 0.900 0.890 0.930 4,458,000 0.9056 -4.30%
2024-09-19 0 0.930 0.920 0.930 0.890 0.940 6,476,000 6,008,748 0.9278 0.930 0.920 0.930 0.890 0.940 6,476,000 0.9278 2.20%
2024-09-17 0 0.910 0.900 0.910 0.890 0.920 684,000 616,280 0.9010 0.910 0.900 0.910 0.890 0.920 684,000 0.9010 2.25%
2024-09-16 0 0.890 0.880 0.890 0.870 0.890 728,000 642,440 0.8825 0.890 0.880 0.890 0.870 0.890 728,000 0.8825 0.00%
2024-09-13 0 0.890 0.880 0.890 0.880 0.890 1,118,670 989,415 0.8845 0.890 0.880 0.890 0.880 0.890 1,118,670 0.8845 2.30%
2024-09-12 0 0.870 0.870 0.880 0.850 0.880 2,246,000 1,955,996 0.8709 0.870 0.870 0.880 0.850 0.880 2,246,000 0.8709 1.16%
2024-09-11 0 0.860 0.850 0.860 0.850 0.900 6,687,248 5,775,177 0.8636 0.860 0.850 0.860 0.850 0.900 6,687,248 0.8636 -2.27%
2024-09-10 0 0.880 0.870 0.880 0.870 0.920 7,502,752 6,661,569 0.8879 0.880 0.870 0.880 0.870 0.920 7,502,752 0.8879 -3.30%
2024-09-09 0 0.910 0.910 0.920 0.910 0.940 5,228,408 4,788,207 0.9158 0.910 0.910 0.920 0.910 0.940 5,228,408 0.9158 -3.19%
2024-09-05 0 0.940 0.930 0.940 0.940 0.960 2,752,000 2,608,040 0.9477 0.940 0.930 0.940 0.940 0.960 2,752,000 0.9477 -1.05%
2024-09-04 0 0.950 0.950 0.960 0.950 0.990 8,888,000 8,551,036 0.9621 0.950 0.950 0.960 0.950 0.990 8,888,000 0.9621 -4.04%
2024-09-03 0 0.990 0.980 0.990 0.990 1.010 5,568,000 5,541,448 0.9952 0.990 0.980 0.990 0.990 1.010 5,568,000 0.9952 -1.98%
2024-09-02 0 1.010 1.000 1.010 1.000 1.020 4,361,889 4,408,573 1.0107 1.010 1.000 1.010 1.000 1.020 4,361,889 1.0107 1.00%
2024-08-30 0 1.000 1.000 1.010 1.000 1.060 12,082,000 12,286,438 1.0169 1.000 1.000 1.010 1.000 1.060 12,082,000 1.0169 -1.96%
2024-08-29 0 1.020 1.020 1.030 1.010 1.030 2,288,000 2,336,300 1.0211 1.020 1.020 1.030 1.010 1.030 2,288,000 1.0211 -0.97%
2024-08-28 0 1.030 1.020 1.030 1.020 1.050 2,242,000 2,309,264 1.0300 1.030 1.020 1.030 1.020 1.050 2,242,000 1.0300 -1.90%
2024-08-27 0 1.050 1.050 1.060 1.030 1.060 3,220,000 3,369,520 1.0464 1.050 1.050 1.060 1.030 1.060 3,220,000 1.0464 0.00%
2024-08-26 0 1.050 1.040 1.050 1.010 1.050 3,020,000 3,107,340 1.0289 1.050 1.040 1.050 1.010 1.050 3,020,000 1.0289 1.94%
2024-08-23 0 1.030 1.020 1.030 1.020 1.030 1,352,000 1,384,108 1.0237 1.030 1.020 1.030 1.020 1.030 1,352,000 1.0237 0.98%
2024-08-22 0 1.020 1.020 1.030 1.010 1.040 2,774,000 2,837,460 1.0229 1.020 1.020 1.030 1.010 1.040 2,774,000 1.0229 -0.97%
2024-08-21 0 1.030 1.030 1.040 1.030 1.040 2,394,000 2,473,934 1.0334 1.030 1.030 1.040 1.030 1.040 2,394,000 1.0334 -0.96%
2024-08-20 0 1.040 1.030 1.040 1.030 1.060 2,126,000 2,209,020 1.0390 1.040 1.030 1.040 1.030 1.060 2,126,000 1.0390 -0.95%
2024-08-19 0 1.050 1.050 1.060 1.040 1.060 1,584,000 1,666,750 1.0522 1.050 1.050 1.060 1.040 1.060 1,584,000 1.0522 0.96%
2024-08-16 0 1.040 1.030 1.040 1.030 1.060 1,779,000 1,862,060 1.0467 1.040 1.030 1.040 1.030 1.060 1,779,000 1.0467 0.00%
2024-08-15 0 1.040 1.030 1.040 1.030 1.050 3,064,000 3,183,860 1.0391 1.040 1.030 1.040 1.030 1.050 3,064,000 1.0391 0.00%
2024-08-14 0 1.040 1.030 1.040 1.030 1.060 2,352,000 2,448,772 1.0411 1.040 1.030 1.040 1.030 1.060 2,352,000 1.0411 -0.95%
2024-08-13 0 1.050 1.050 1.060 1.040 1.070 4,180,942 4,395,236 1.0513 1.050 1.050 1.060 1.040 1.070 4,180,942 1.0513 0.96%
2024-08-12 0 1.040 1.040 1.050 1.030 1.050 1,528,114 1,591,148 1.0412 1.040 1.040 1.050 1.030 1.050 1,528,114 1.0412 0.00%
2024-08-09 0 1.040 1.040 1.050 1.040 1.060 1,686,000 1,761,439 1.0447 1.040 1.040 1.050 1.040 1.060 1,686,000 1.0447 0.00%
2024-08-08 0 1.040 1.040 1.050 1.030 1.050 1,180,333 1,227,949 1.0403 1.040 1.040 1.050 1.030 1.050 1,180,333 1.0403 -0.95%
2024-08-07 0 1.050 1.040 1.050 1.040 1.060 1,338,000 1,404,050 1.0494 1.050 1.040 1.050 1.040 1.060 1,338,000 1.0494 0.96%
2024-08-06 0 1.040 1.030 1.040 1.030 1.060 2,916,000 3,022,074 1.0364 1.040 1.030 1.040 1.030 1.060 2,916,000 1.0364 0.00%
2024-08-05 0 1.040 1.030 1.040 1.030 1.070 3,246,000 3,404,040 1.0487 1.040 1.030 1.040 1.030 1.070 3,246,000 1.0487 -2.80%
2024-08-02 0 1.070 1.050 1.070 1.050 1.070 3,596,000 3,806,038 1.0584 1.070 1.050 1.070 1.050 1.070 3,596,000 1.0584 0.00%
2024-08-01 0 1.070 1.070 1.080 1.070 1.090 932,000 1,002,520 1.0757 1.070 1.070 1.080 1.070 1.090 932,000 1.0757 -1.83%
2024-07-31 0 1.090 1.080 1.090 1.050 1.090 2,602,000 2,798,130 1.0754 1.090 1.080 1.090 1.050 1.090 2,602,000 1.0754 3.81%
2024-07-30 0 1.050 1.050 1.060 1.050 1.070 2,522,000 2,663,820 1.0562 1.050 1.050 1.060 1.050 1.070 2,522,000 1.0562 -1.87%
2024-07-29 0 1.070 1.060 1.070 1.060 1.090 1,132,000 1,213,990 1.0724 1.070 1.060 1.070 1.060 1.090 1,132,000 1.0724 -0.93%
2024-07-26 0 1.080 1.060 1.080 1.060 1.080 2,680,000 2,854,439 1.0651 1.080 1.060 1.080 1.060 1.080 2,680,000 1.0651 1.89%
2024-07-25 0 1.060 1.060 1.070 1.060 1.080 2,854,000 3,060,980 1.0725 1.060 1.060 1.070 1.060 1.080 2,854,000 1.0725 -1.85%
2024-07-24 0 1.080 1.080 1.090 1.080 1.100 1,712,000 1,853,343 1.0826 1.080 1.080 1.090 1.080 1.100 1,712,000 1.0826 -1.82%
2024-07-23 0 1.100 1.090 1.100 1.090 1.110 1,824,000 2,003,413 1.0984 1.100 1.090 1.100 1.090 1.110 1,824,000 1.0984 -0.90%
2024-07-22 0 1.110 1.100 1.110 1.080 1.110 1,406,666 1,543,858 1.0975 1.110 1.100 1.110 1.080 1.110 1,406,666 1.0975 0.91%
2024-07-19 0 1.100 1.100 1.110 1.080 1.110 3,556,000 3,893,732 1.0950 1.100 1.100 1.110 1.080 1.110 3,556,000 1.0950 0.00%
2024-07-18 0 1.100 1.100 1.110 1.090 1.110 968,068 1,063,452 1.0985 1.100 1.100 1.110 1.090 1.110 968,068 1.0985 0.00%
2024-07-17 0 1.100 1.100 1.110 1.090 1.120 1,440,000 1,587,142 1.1022 1.100 1.100 1.110 1.090 1.120 1,440,000 1.1022 -0.90%
2024-07-16 0 1.110 1.100 1.110 1.100 1.120 1,934,000 2,147,052 1.1102 1.110 1.100 1.110 1.100 1.120 1,934,000 1.1102 0.00%
2024-07-15 0 1.110 1.110 1.120 1.110 1.130 1,275,812 1,425,743 1.1175 1.110 1.110 1.120 1.110 1.130 1,275,812 1.1175 -0.89%
2024-07-12 0 1.120 1.120 1.130 1.090 1.140 2,644,000 2,950,824 1.1160 1.120 1.120 1.130 1.090 1.140 2,644,000 1.1160 0.90%
2024-07-11 0 1.110 1.110 1.120 1.090 1.120 1,091,758 1,212,188 1.1103 1.110 1.110 1.120 1.090 1.120 1,091,758 1.1103 1.83%
2024-07-10 0 1.090 1.090 1.100 1.090 1.130 3,622,741 3,994,607 1.1026 1.090 1.090 1.100 1.090 1.130 3,622,741 1.1026 -1.80%
2024-07-09 0 1.110 1.110 1.120 1.110 1.120 1,806,340 2,012,207 1.1140 1.110 1.110 1.120 1.110 1.120 1,806,340 1.1140 -0.89%
2024-07-08 0 1.120 1.120 1.130 1.120 1.150 3,063,000 3,448,912 1.1260 1.120 1.120 1.130 1.120 1.150 3,063,000 1.1260 -3.45%
2024-07-05 0 1.160 1.150 1.160 1.150 1.160 868,000 1,000,584 1.1527 1.160 1.150 1.160 1.150 1.160 868,000 1.1527 0.00%
2024-07-04 0 1.160 1.160 1.170 1.150 1.170 1,056,000 1,222,774 1.1579 1.160 1.160 1.170 1.150 1.170 1,056,000 1.1579 -0.85%
2024-07-03 0 1.170 1.160 1.170 1.140 1.170 1,838,000 2,126,689 1.1571 1.170 1.160 1.170 1.140 1.170 1,838,000 1.1571 2.63%
2024-07-02 0 1.140 1.140 1.150 1.130 1.160 1,952,000 2,234,074 1.1445 1.140 1.140 1.150 1.130 1.160 1,952,000 1.1445 0.88%
2024-06-28 0 1.130 1.120 1.130 1.110 1.140 1,594,000 1,792,771 1.1247 1.130 1.120 1.130 1.110 1.140 1,594,000 1.1247 0.00%
2024-06-27 0 1.130 1.120 1.130 1.100 1.160 10,304,000 11,504,989 1.1166 1.130 1.120 1.130 1.100 1.160 10,304,000 1.1166 -1.74%
2024-06-26 0 1.150 1.150 1.160 1.150 1.170 2,252,000 2,606,680 1.1575 1.150 1.150 1.160 1.150 1.170 2,252,000 1.1575 -0.86%
2024-06-25 0 1.160 1.160 1.170 1.150 1.180 5,966,000 6,924,448 1.1607 1.160 1.160 1.170 1.150 1.180 5,966,000 1.1607 -1.69%
2024-06-24 0 1.180 1.170 1.180 1.160 1.180 5,132,000 6,079,790 1.1847 1.180 1.170 1.180 1.160 1.180 5,132,000 1.1847 -0.84%
2024-06-21 0 1.190 1.180 1.190 1.160 1.190 1,790,000 2,109,660 1.1786 1.190 1.180 1.190 1.160 1.190 1,790,000 1.1786 0.00%
2024-06-20 0 1.190 1.180 1.190 1.180 1.220 2,624,000 3,143,218 1.1979 1.190 1.180 1.190 1.180 1.220 2,624,000 1.1979 -2.46%
2024-06-19 0 1.220 1.210 1.220 1.180 1.220 2,980,000 3,598,006 1.2074 1.220 1.210 1.220 1.180 1.220 2,980,000 1.2074 2.52%
2024-06-18 0 1.190 1.180 1.190 1.150 1.190 2,522,000 2,975,280 1.1797 1.190 1.180 1.190 1.150 1.190 2,522,000 1.1797 2.59%
2024-06-17 0 1.160 1.150 1.160 1.150 1.180 1,496,000 1,742,552 1.1648 1.160 1.150 1.160 1.150 1.180 1,496,000 1.1648 -0.85%
2024-06-14 0 1.170 1.170 1.180 1.150 1.180 1,299,051 1,521,759 1.1714 1.170 1.170 1.180 1.150 1.180 1,299,051 1.1714 0.86%
2024-06-13 0 1.160 1.160 1.170 1.150 1.180 2,923,490 3,406,090 1.1651 1.160 1.160 1.170 1.150 1.180 2,923,490 1.1651 -0.85%
2024-06-12 0 1.170 1.170 1.180 1.170 1.190 2,313,163 2,717,673 1.1749 1.170 1.170 1.180 1.170 1.190 2,313,163 1.1749 -1.68%
2024-06-11 0 1.190 1.170 1.190 1.160 1.200 4,156,076 4,890,069 1.1766 1.190 1.170 1.190 1.160 1.200 4,156,076 1.1766 -0.83%
2024-06-07 0 1.200 1.190 1.200 1.180 1.210 1,728,000 2,063,220 1.1940 1.200 1.190 1.200 1.180 1.210 1,728,000 1.1940 1.69%
2024-06-06 0 1.180 1.180 1.190 1.170 1.220 4,128,000 4,910,844 1.1896 1.180 1.180 1.190 1.170 1.220 4,128,000 1.1896 -1.67%
2024-06-05 0 1.200 1.200 1.210 1.200 1.240 3,032,000 3,680,704 1.2140 1.200 1.200 1.210 1.200 1.240 3,032,000 1.2140 -2.44%
2024-06-04 0 1.230 1.210 1.230 1.210 1.230 2,600,000 3,170,224 1.2193 1.230 1.210 1.230 1.210 1.230 2,600,000 1.2193 0.82%
2024-06-03 0 1.220 1.210 1.220 1.210 1.240 2,102,000 2,570,928 1.2231 1.220 1.210 1.220 1.210 1.240 2,102,000 1.2231 0.83%
2024-05-31 0 1.210 1.210 1.220 1.210 1.260 2,088,000 2,562,572 1.2273 1.210 1.210 1.220 1.210 1.260 2,088,000 1.2273 -1.63%
2024-05-30 0 1.230 1.210 1.230 1.210 1.270 3,380,000 4,165,606 1.2324 1.230 1.210 1.230 1.210 1.270 3,380,000 1.2324 -0.81%
2024-05-29 0 1.240 1.230 1.240 1.230 1.260 1,456,148 1,806,180 1.2404 1.240 1.230 1.240 1.230 1.260 1,456,148 1.2404 -0.80%
2024-05-28 0 1.250 1.250 1.260 1.230 1.280 4,896,000 6,178,840 1.2620 1.250 1.250 1.260 1.230 1.280 4,896,000 1.2620 1.63%
2024-05-27 0 1.230 1.220 1.230 1.200 1.240 2,448,000 3,000,880 1.2258 1.230 1.220 1.230 1.200 1.240 2,448,000 1.2258 0.00%
2024-05-24 0 1.230 1.220 1.230 1.200 1.240 4,984,000 6,058,260 1.2155 1.230 1.220 1.230 1.200 1.240 4,984,000 1.2155 0.00%
2024-05-23 0 1.230 1.230 1.240 1.220 1.270 3,694,000 4,565,722 1.2360 1.230 1.230 1.240 1.220 1.270 3,694,000 1.2360 -3.15%
2024-05-22 0 1.270 1.270 1.280 1.240 1.290 4,769,999 6,049,858 1.2683 1.270 1.270 1.280 1.240 1.290 4,769,999 1.2683 1.60%
2024-05-21 0 1.250 1.230 1.250 1.210 1.290 8,636,000 10,811,260 1.2519 1.250 1.230 1.250 1.210 1.290 8,636,000 1.2519 -3.85%
2024-05-20 0 1.300 1.300 1.310 1.290 1.340 12,898,000 17,014,440 1.3192 1.300 1.300 1.310 1.290 1.340 12,898,000 1.3192 0.00%
2024-05-17 0 1.300 1.290 1.300 1.260 1.300 12,424,000 15,934,758 1.2826 1.300 1.290 1.300 1.260 1.300 12,424,000 1.2826 4.84%
2024-05-16 0 1.240 1.230 1.240 1.190 1.270 20,351,487 25,191,049 1.2378 1.240 1.230 1.240 1.190 1.270 20,351,487 1.2378 3.33%
2024-05-14 0 1.200 1.200 1.210 1.200 1.240 3,766,000 4,568,220 1.2130 1.200 1.200 1.210 1.200 1.240 3,766,000 1.2130 -2.44%
2024-05-13 0 1.230 1.220 1.230 1.210 1.250 5,219,649 6,428,944 1.2317 1.230 1.220 1.230 1.210 1.250 5,219,649 1.2317 -0.81%
2024-05-10 0 1.240 1.230 1.240 1.180 1.240 9,822,171 11,879,287 1.2094 1.240 1.230 1.240 1.180 1.240 9,822,171 1.2094 5.08%
2024-05-09 0 1.180 1.180 1.190 1.150 1.190 2,924,608 3,446,387 1.1784 1.180 1.180 1.190 1.150 1.190 2,924,608 1.1784 2.61%
2024-05-08 0 1.150 1.150 1.160 1.150 1.180 3,344,494 3,909,883 1.1691 1.150 1.150 1.160 1.150 1.180 3,344,494 1.1691 -1.71%
2024-05-07 0 1.170 1.170 1.190 1.170 1.190 2,254,000 2,658,760 1.1796 1.170 1.170 1.190 1.170 1.190 2,254,000 1.1796 -1.68%
2024-05-06 0 1.190 1.180 1.190 1.160 1.200 3,000,000 3,538,214 1.1794 1.190 1.180 1.190 1.160 1.200 3,000,000 1.1794 2.59%
2024-05-03 0 1.160 1.160 1.170 1.160 1.200 2,843,186 3,332,406 1.1721 1.160 1.160 1.170 1.160 1.200 2,843,186 1.1721 -0.85%
2024-05-02 0 1.170 1.160 1.170 1.140 1.180 2,802,130 3,270,770 1.1672 1.170 1.160 1.170 1.140 1.180 2,802,130 1.1672 1.74%
2024-04-30 0 1.150 1.150 1.160 1.140 1.190 3,232,000 3,747,420 1.1595 1.150 1.150 1.160 1.140 1.190 3,232,000 1.1595 -2.54%
2024-04-29 0 1.180 1.180 1.200 1.160 1.200 6,322,000 7,476,820 1.1827 1.180 1.180 1.200 1.160 1.200 6,322,000 1.1827 0.00%
2024-04-26 0 1.180 1.160 1.180 1.140 1.180 4,638,000 5,391,500 1.1625 1.180 1.160 1.180 1.140 1.180 4,638,000 1.1625 3.51%
2024-04-25 0 1.140 1.130 1.140 1.120 1.150 1,322,000 1,504,740 1.1382 1.140 1.130 1.140 1.120 1.150 1,322,000 1.1382 0.00%
2024-04-24 0 1.140 1.130 1.140 1.100 1.140 2,628,000 2,963,460 1.1276 1.140 1.130 1.140 1.100 1.140 2,628,000 1.1276 1.79%
2024-04-23 0 1.120 1.110 1.120 1.100 1.140 2,308,000 2,581,180 1.1184 1.120 1.110 1.120 1.100 1.140 2,308,000 1.1184 -0.88%
2024-04-22 0 1.130 1.130 1.140 1.120 1.150 1,396,000 1,587,040 1.1368 1.130 1.130 1.140 1.120 1.150 1,396,000 1.1368 -0.88%
2024-04-19 0 1.140 1.130 1.140 1.120 1.140 2,336,000 2,638,399 1.1295 1.140 1.130 1.140 1.120 1.140 2,336,000 1.1295 1.79%
2024-04-18 0 1.120 1.120 1.130 1.120 1.150 4,014,000 4,550,600 1.1337 1.120 1.120 1.130 1.120 1.150 4,014,000 1.1337 -1.75%
2024-04-17 0 1.140 1.140 1.150 1.120 1.140 2,140,000 2,424,139 1.1328 1.140 1.140 1.150 1.120 1.140 2,140,000 1.1328 1.79%
2024-04-16 0 1.120 1.120 1.140 1.120 1.160 2,564,000 2,923,679 1.1403 1.120 1.120 1.140 1.120 1.160 2,564,000 1.1403 -4.27%
2024-04-15 0 1.170 1.160 1.170 1.150 1.170 1,196,000 1,389,640 1.1619 1.170 1.160 1.170 1.150 1.170 1,196,000 1.1619 0.00%
2024-04-12 0 1.170 1.170 1.190 1.170 1.210 1,818,000 2,149,420 1.1823 1.170 1.170 1.190 1.170 1.210 1,818,000 1.1823 -2.50%
2024-04-11 0 1.200 1.190 1.200 1.180 1.210 2,998,358 3,573,092 1.1917 1.200 1.190 1.200 1.180 1.210 2,998,358 1.1917 -0.83%
2024-04-10 0 1.210 1.200 1.210 1.200 1.220 2,656,666 3,204,064 1.2060 1.210 1.200 1.210 1.200 1.220 2,656,666 1.2060 0.00%
2024-04-09 0 1.210 1.200 1.210 1.130 1.220 8,194,000 9,722,840 1.1866 1.210 1.200 1.210 1.130 1.220 8,194,000 1.1866 6.14%
2024-04-08 0 1.140 1.140 1.150 1.130 1.170 3,294,000 3,772,560 1.1453 1.140 1.140 1.150 1.130 1.170 3,294,000 1.1453 0.00%
2024-04-05 0 1.140 1.130 1.140 1.130 1.170 1,131,412 1,286,300 1.1369 1.140 1.130 1.140 1.130 1.170 1,131,412 1.1369 -2.56%
2024-04-03 0 1.170 1.160 1.170 1.160 1.180 1,420,000 1,662,840 1.1710 1.170 1.160 1.170 1.160 1.180 1,420,000 1.1710 0.00%
2024-04-02 0 1.170 1.150 1.170 1.140 1.170 2,232,000 2,592,020 1.1613 1.170 1.150 1.170 1.140 1.170 2,232,000 1.1613 3.54%
2024-03-28 0 1.130 1.130 1.140 1.120 1.140 1,297,970 1,463,223 1.1273 1.130 1.130 1.140 1.120 1.140 1,297,970 1.1273 0.00%
2024-03-27 0 1.130 1.120 1.130 1.120 1.150 1,794,000 2,027,920 1.1304 1.130 1.120 1.130 1.120 1.150 1,794,000 1.1304 0.00%
2024-03-26 0 1.130 1.130 1.140 1.130 1.160 2,563,000 2,923,510 1.1407 1.130 1.130 1.140 1.130 1.160 2,563,000 1.1407 -1.74%
2024-03-25 0 1.150 1.140 1.150 1.140 1.180 1,956,000 2,258,102 1.1544 1.150 1.140 1.150 1.140 1.180 1,956,000 1.1544 0.00%
2024-03-22 0 1.150 1.150 1.170 1.150 1.200 2,938,000 3,433,570 1.1687 1.150 1.150 1.170 1.150 1.200 2,938,000 1.1687 -4.17%
2024-03-21 0 1.200 1.200 1.210 1.190 1.220 1,662,000 1,998,380 1.2024 1.200 1.200 1.210 1.190 1.220 1,662,000 1.2024 0.84%
2024-03-20 0 1.190 1.180 1.190 1.180 1.200 1,050,000 1,250,946 1.1914 1.190 1.180 1.190 1.180 1.200 1,050,000 1.1914 -0.83%
2024-03-19 0 1.200 1.180 1.200 1.180 1.210 2,252,213 2,693,206 1.1958 1.200 1.180 1.200 1.180 1.210 2,252,213 1.1958 0.00%
2024-03-18 0 1.200 1.190 1.200 1.180 1.200 732,000 871,540 1.1906 1.200 1.190 1.200 1.180 1.200 732,000 1.1906 0.00%
2024-03-15 0 1.200 1.190 1.200 1.170 1.200 2,362,000 2,796,820 1.1841 1.200 1.190 1.200 1.170 1.200 2,362,000 1.1841 0.84%
2024-03-14 0 1.190 1.190 1.200 1.180 1.230 1,698,219 2,041,909 1.2024 1.190 1.190 1.200 1.180 1.230 1,698,219 1.2024 -1.65%
2024-03-13 0 1.210 1.210 1.220 1.200 1.230 1,116,000 1,353,660 1.2130 1.210 1.210 1.220 1.200 1.230 1,116,000 1.2130 -0.82%
2024-03-12 0 1.220 1.210 1.220 1.190 1.230 3,433,514 4,156,048 1.2104 1.220 1.210 1.220 1.190 1.230 3,433,514 1.2104 0.83%
2024-03-11 0 1.210 1.200 1.210 1.200 1.220 2,082,000 2,508,620 1.2049 1.210 1.200 1.210 1.200 1.220 2,082,000 1.2049 0.83%
2024-03-08 0 1.200 1.190 1.200 1.190 1.220 2,260,024 2,721,669 1.2043 1.200 1.190 1.200 1.190 1.220 2,260,024 1.2043 -0.83%
2024-03-07 0 1.210 1.200 1.210 1.170 1.220 4,590,000 5,546,994 1.2085 1.210 1.200 1.210 1.170 1.220 4,590,000 1.2085 1.68%
2024-03-06 0 1.190 1.170 1.190 1.130 1.190 1,756,000 2,052,424 1.1688 1.190 1.170 1.190 1.130 1.190 1,756,000 1.1688 3.48%
2024-03-05 0 1.150 1.140 1.150 1.140 1.170 1,354,000 1,556,500 1.1496 1.150 1.140 1.150 1.140 1.170 1,354,000 1.1496 -1.71%
2024-03-04 0 1.170 1.170 1.180 1.170 1.200 1,184,000 1,395,770 1.1789 1.170 1.170 1.180 1.170 1.200 1,184,000 1.1789 -2.50%
2024-03-01 0 1.200 1.190 1.200 1.170 1.210 1,680,000 2,001,720 1.1915 1.200 1.190 1.200 1.170 1.210 1,680,000 1.1915 0.84%
2024-02-29 0 1.190 1.180 1.190 1.180 1.210 1,418,000 1,696,119 1.1961 1.190 1.180 1.190 1.180 1.210 1,418,000 1.1961 -0.83%
2024-02-28 0 1.200 1.190 1.200 1.150 1.220 5,296,000 6,295,870 1.1888 1.200 1.190 1.200 1.150 1.220 5,296,000 1.1888 -0.83%
2024-02-27 0 1.210 1.210 1.220 1.200 1.230 2,950,744 3,578,015 1.2126 1.210 1.210 1.220 1.200 1.230 2,950,744 1.2126 -0.82%
2024-02-26 0 1.220 1.220 1.230 1.220 1.250 1,896,000 2,345,447 1.2371 1.220 1.220 1.230 1.220 1.250 1,896,000 1.2371 -0.81%
2024-02-23 0 1.230 1.220 1.230 1.220 1.260 2,054,000 2,553,120 1.2430 1.230 1.220 1.230 1.220 1.260 2,054,000 1.2430 -0.81%
2024-02-22 0 1.240 1.230 1.240 1.210 1.240 1,192,000 1,464,540 1.2286 1.240 1.230 1.240 1.210 1.240 1,192,000 1.2286 1.64%
2024-02-21 0 1.220 1.220 1.230 1.210 1.260 3,798,000 4,697,460 1.2368 1.220 1.220 1.230 1.210 1.260 3,798,000 1.2368 -0.81%
2024-02-20 0 1.230 1.220 1.230 1.200 1.230 2,214,000 2,688,300 1.2142 1.230 1.220 1.230 1.200 1.230 2,214,000 1.2142 1.65%
2024-02-19 0 1.210 1.200 1.210 1.170 1.210 3,016,817 3,614,112 1.1980 1.210 1.200 1.210 1.170 1.210 3,016,817 1.1980 1.68%
2024-02-16 0 1.190 1.180 1.200 1.140 1.200 2,058,000 2,430,840 1.1812 1.190 1.180 1.200 1.140 1.200 2,058,000 1.1812 3.48%
2024-02-15 0 1.150 1.140 1.150 1.110 1.160 1,453,065 1,657,412 1.1406 1.150 1.140 1.150 1.110 1.160 1,453,065 1.1406 1.77%
2024-02-14 0 1.130 1.130 1.140 1.120 1.160 924,805 1,049,277 1.1346 1.130 1.130 1.140 1.120 1.160 924,805 1.1346 -2.59%
2024-02-09 0 1.160 1.160 1.170 1.150 1.170 298,000 347,100 1.1648 1.160 1.160 1.170 1.150 1.170 298,000 1.1648 -2.52%
2024-02-08 0 1.190 1.180 1.190 1.170 1.190 710,000 839,760 1.1828 1.190 1.180 1.190 1.170 1.190 710,000 1.1828 0.85%
2024-02-07 0 1.180 1.170 1.180 1.150 1.200 1,794,000 2,119,860 1.1816 1.180 1.170 1.180 1.150 1.200 1,794,000 1.1816 0.85%
2024-02-06 0 1.170 1.150 1.170 1.090 1.170 3,326,000 3,799,200 1.1423 1.170 1.150 1.170 1.090 1.170 3,326,000 1.1423 6.36%
2024-02-05 0 1.100 1.100 1.110 1.070 1.140 2,840,000 3,105,439 1.0935 1.100 1.100 1.110 1.070 1.140 2,840,000 1.0935 -2.65%
2024-02-02 0 1.130 1.130 1.140 1.110 1.180 2,492,000 2,849,480 1.1435 1.130 1.130 1.140 1.110 1.180 2,492,000 1.1435 -2.59%
2024-02-01 0 1.160 1.160 1.170 1.150 1.190 1,806,000 2,113,420 1.1702 1.160 1.160 1.170 1.150 1.190 1,806,000 1.1702 -1.69%
2024-01-31 0 1.180 1.170 1.180 1.170 1.200 6,810,000 8,068,459 1.1848 1.180 1.170 1.180 1.170 1.200 6,810,000 1.1848 -0.84%
2024-01-30 0 1.190 1.180 1.190 1.170 1.210 2,822,000 3,339,590 1.1834 1.190 1.180 1.190 1.170 1.210 2,822,000 1.1834 -1.65%
2024-01-29 0 1.210 1.200 1.210 1.190 1.230 5,283,679 6,373,444 1.2063 1.210 1.200 1.210 1.190 1.230 5,283,679 1.2063 0.00%
2024-01-26 0 1.210 1.190 1.210 1.180 1.220 4,388,000 5,310,159 1.2102 1.210 1.190 1.210 1.180 1.220 4,388,000 1.2102 0.83%
2024-01-25 0 1.200 1.190 1.200 1.130 1.200 5,522,000 6,499,239 1.1770 1.200 1.190 1.200 1.130 1.200 5,522,000 1.1770 6.19%
2024-01-24 0 1.130 1.130 1.140 1.080 1.140 6,040,149 6,721,395 1.1128 1.130 1.130 1.140 1.080 1.140 6,040,149 1.1128 4.63%
2024-01-23 0 1.080 1.080 1.090 1.070 1.110 2,786,003 3,024,099 1.0855 1.080 1.080 1.090 1.070 1.110 2,786,003 1.0855 0.00%
2024-01-22 0 1.080 1.080 1.090 1.080 1.130 6,308,651 6,992,609 1.1084 1.080 1.080 1.090 1.080 1.130 6,308,651 1.1084 -3.57%
2024-01-19 0 1.120 1.110 1.120 1.120 1.160 3,694,000 4,195,220 1.1357 1.120 1.110 1.120 1.120 1.160 3,694,000 1.1357 -1.75%
2024-01-18 0 1.140 1.140 1.150 1.120 1.150 3,824,000 4,349,276 1.1374 1.140 1.140 1.150 1.120 1.150 3,824,000 1.1374 0.88%
2024-01-17 0 1.130 1.130 1.150 1.130 1.200 11,924,000 13,961,041 1.1708 1.130 1.130 1.150 1.130 1.200 11,924,000 1.1708 -6.61%
2024-01-16 0 1.210 1.190 1.210 1.170 1.210 4,722,000 5,644,900 1.1954 1.210 1.190 1.210 1.170 1.210 4,722,000 1.1954 0.83%
2024-01-15 0 1.200 1.180 1.200 1.170 1.210 1,452,764 1,734,758 1.1941 1.200 1.180 1.200 1.170 1.210 1,452,764 1.1941 0.84%
2024-01-12 0 1.190 1.180 1.190 1.150 1.200 3,684,000 4,347,080 1.1800 1.190 1.180 1.190 1.150 1.200 3,684,000 1.1800 3.48%
2024-01-11 0 1.150 1.150 1.160 1.150 1.170 2,549,696 2,961,031 1.1613 1.150 1.150 1.160 1.150 1.170 2,549,696 1.1613 -0.86%
2024-01-10 0 1.160 1.160 1.170 1.160 1.180 1,538,057 1,794,032 1.1664 1.160 1.160 1.170 1.160 1.180 1,538,057 1.1664 0.87%
2024-01-09 0 1.150 1.150 1.160 1.150 1.190 4,030,000 4,696,095 1.1653 1.150 1.150 1.160 1.150 1.190 4,030,000 1.1653 -2.54%
2024-01-08 0 1.180 1.170 1.180 1.170 1.200 3,080,000 3,652,139 1.1858 1.180 1.170 1.180 1.170 1.200 3,080,000 1.1858 -1.67%
2024-01-05 0 1.200 1.190 1.200 1.190 1.220 1,120,000 1,348,200 1.2038 1.200 1.190 1.200 1.190 1.220 1,120,000 1.2038 -1.64%
2024-01-04 0 1.220 1.200 1.220 1.190 1.220 2,398,000 2,886,359 1.2037 1.220 1.200 1.220 1.190 1.220 2,398,000 1.2037 0.00%
2024-01-03 0 1.220 1.210 1.220 1.180 1.230 1,558,300 1,898,486 1.2183 1.220 1.210 1.220 1.180 1.230 1,558,300 1.2183 0.00%
2024-01-02 0 1.220 1.210 1.220 1.200 1.240 1,920,000 2,335,820 1.2166 1.220 1.210 1.220 1.200 1.240 1,920,000 1.2166 -0.81%
2023-12-29 0 1.230 1.220 1.230 1.210 1.230 2,238,628 2,730,074 1.2195 1.230 1.220 1.230 1.210 1.230 2,238,628 1.2195 2.50%
2023-12-28 0 1.200 1.200 1.220 1.180 1.220 5,259,700 6,340,852 1.2056 1.200 1.200 1.220 1.180 1.220 5,259,700 1.2056 0.00%
2023-12-27 0 1.200 1.180 1.200 1.170 1.200 770,000 910,760 1.1828 1.200 1.180 1.200 1.170 1.200 770,000 1.1828 0.84%
2023-12-22 0 1.190 1.180 1.190 1.170 1.200 800,000 948,320 1.1854 1.190 1.180 1.190 1.170 1.200 800,000 1.1854 0.85%
2023-12-21 0 1.180 1.180 1.190 1.170 1.190 1,000,000 1,180,897 1.1809 1.180 1.180 1.190 1.170 1.190 1,000,000 1.1809 -0.84%
2023-12-20 0 1.190 1.180 1.190 1.180 1.210 702,000 839,160 1.1954 1.190 1.180 1.190 1.180 1.210 702,000 1.1954 -0.83%
2023-12-19 0 1.200 1.180 1.200 1.180 1.200 1,058,026 1,257,850 1.1889 1.200 1.180 1.200 1.180 1.200 1,058,026 1.1889 -0.83%
2023-12-18 0 1.210 1.200 1.210 1.180 1.240 2,752,000 3,294,021 1.1970 1.210 1.200 1.210 1.180 1.240 2,752,000 1.1970 2.54%
2023-12-15 0 1.180 1.180 1.200 1.180 1.220 4,782,900 5,684,200 1.1884 1.180 1.180 1.200 1.180 1.220 4,782,900 1.1884 -0.84%
2023-12-14 0 1.190 1.170 1.190 1.160 1.200 2,530,764 2,972,448 1.1745 1.190 1.170 1.190 1.160 1.200 2,530,764 1.1745 2.59%
2023-12-13 0 1.160 1.160 1.170 1.150 1.210 8,058,240 9,460,928 1.1741 1.160 1.160 1.170 1.150 1.210 8,058,240 1.1741 -4.13%
2023-12-12 0 1.210 1.210 1.230 1.200 1.220 711,529 862,332 1.2119 1.210 1.210 1.230 1.200 1.220 711,529 1.2119 0.83%
2023-12-11 0 1.200 1.200 1.220 1.200 1.240 996,000 1,201,000 1.2058 1.200 1.200 1.220 1.200 1.240 996,000 1.2058 -0.83%
2023-12-08 0 1.210 1.210 1.230 1.210 1.230 998,000 1,215,834 1.2183 1.210 1.210 1.230 1.210 1.230 998,000 1.2183 0.83%
2023-12-07 0 1.200 1.200 1.230 1.200 1.230 1,328,000 1,610,530 1.2127 1.200 1.200 1.230 1.200 1.230 1,328,000 1.2127 -1.64%
2023-12-06 0 1.220 1.220 1.230 1.210 1.240 596,000 728,976 1.2231 1.220 1.220 1.230 1.210 1.240 596,000 1.2231 -0.81%
2023-12-05 0 1.230 1.220 1.230 1.210 1.250 2,970,000 3,640,480 1.2258 1.230 1.220 1.230 1.210 1.250 2,970,000 1.2258 -0.81%
2023-12-04 0 1.240 1.240 1.250 1.230 1.260 850,667 1,063,726 1.2505 1.240 1.240 1.250 1.230 1.260 850,667 1.2505 -1.59%
2023-12-01 0 1.260 1.230 1.260 1.230 1.260 1,356,000 1,686,600 1.2438 1.260 1.230 1.260 1.230 1.260 1,356,000 1.2438 2.44%
2023-11-30 0 1.230 1.230 1.240 1.230 1.270 2,981,219 3,717,068 1.2468 1.230 1.230 1.240 1.230 1.270 2,981,219 1.2468 -2.38%
2023-11-29 0 1.260 1.250 1.260 1.240 1.290 4,154,000 5,205,980 1.2532 1.260 1.250 1.260 1.240 1.290 4,154,000 1.2532 -2.33%
2023-11-28 0 1.290 1.280 1.290 1.280 1.300 1,101,250 1,418,806 1.2884 1.290 1.280 1.290 1.280 1.300 1,101,250 1.2884 -0.77%
2023-11-27 0 1.300 1.290 1.310 1.290 1.310 940,000 1,222,200 1.3002 1.300 1.290 1.310 1.290 1.310 940,000 1.3002 0.00%
2023-11-24 0 1.300 1.310 1.320 1.300 1.330 628,000 827,718 1.3180 1.300 1.310 1.320 1.300 1.330 628,000 1.3180 -2.26%
2023-11-23 0 1.330 1.320 1.330 1.300 1.330 522,000 690,653 1.3231 1.330 1.320 1.330 1.300 1.330 522,000 1.3231 0.76%
2023-11-22 0 1.320 1.310 1.320 1.300 1.320 944,000 1,239,931 1.3135 1.320 1.310 1.320 1.300 1.320 944,000 1.3135 -0.75%
2023-11-21 0 1.330 1.320 1.330 1.310 1.350 1,774,000 2,360,199 1.3304 1.330 1.320 1.330 1.310 1.350 1,774,000 1.3304 -0.75%
2023-11-20 0 1.340 1.320 1.340 1.290 1.340 2,462,000 3,263,157 1.3254 1.340 1.320 1.340 1.290 1.340 2,462,000 1.3254 3.08%
2023-11-17 0 1.300 1.280 1.300 1.280 1.310 682,000 881,559 1.2926 1.300 1.280 1.300 1.280 1.310 682,000 1.2926 -1.52%
2023-11-16 0 1.320 1.310 1.330 1.300 1.330 924,000 1,214,039 1.3139 1.320 1.310 1.330 1.300 1.330 924,000 1.3139 -0.75%
2023-11-15 0 1.330 1.320 1.330 1.300 1.330 1,811,113 2,388,609 1.3189 1.330 1.320 1.330 1.300 1.330 1,811,113 1.3189 2.31%
2023-11-14 0 1.300 1.290 1.300 1.280 1.310 992,000 1,285,862 1.2962 1.300 1.290 1.300 1.280 1.310 992,000 1.2962 0.00%
2023-11-13 0 1.300 1.290 1.300 1.270 1.300 953,910 1,228,263 1.2876 1.300 1.290 1.300 1.270 1.300 953,910 1.2876 1.56%
2023-11-10 0 1.280 1.280 1.290 1.250 1.290 1,305,981 1,660,996 1.2718 1.280 1.280 1.290 1.250 1.290 1,305,981 1.2718 0.79%
2023-11-09 0 1.270 1.270 1.290 1.270 1.310 752,497 967,330 1.2855 1.270 1.270 1.290 1.270 1.310 752,497 1.2855 -2.31%
2023-11-08 0 1.300 1.270 1.300 1.280 1.310 1,522,000 1,970,999 1.2950 1.300 1.270 1.300 1.280 1.310 1,522,000 1.2950 0.00%
2023-11-07 0 1.300 1.300 1.310 1.300 1.320 814,073 1,063,893 1.3069 1.300 1.300 1.310 1.300 1.320 814,073 1.3069 -1.52%
2023-11-06 0 1.320 1.310 1.320 1.280 1.360 5,598,000 7,489,200 1.3378 1.320 1.310 1.320 1.280 1.360 5,598,000 1.3378 0.76%
2023-11-03 0 1.310 1.300 1.310 1.260 1.310 2,456,000 3,176,359 1.2933 1.310 1.300 1.310 1.260 1.310 2,456,000 1.2933 3.97%
2023-11-02 0 1.260 1.260 1.280 1.250 1.310 2,681,387 3,417,898 1.2747 1.260 1.260 1.280 1.250 1.310 2,681,387 1.2747 -3.82%
2023-11-01 0 1.310 1.300 1.310 1.270 1.310 1,336,000 1,735,600 1.2991 1.310 1.300 1.310 1.270 1.310 1,336,000 1.2991 1.55%
2023-10-31 0 1.290 1.280 1.300 1.260 1.330 3,525,657 4,541,837 1.2882 1.290 1.280 1.300 1.260 1.330 3,525,657 1.2882 -3.01%
2023-10-30 0 1.330 1.320 1.330 1.240 1.330 10,246,000 13,240,340 1.2922 1.330 1.320 1.330 1.240 1.330 10,246,000 1.2922 9.02%
2023-10-27 0 1.220 1.220 1.240 1.190 1.240 2,862,000 3,506,680 1.2253 1.220 1.220 1.240 1.190 1.240 2,862,000 1.2253 0.83%
2023-10-26 0 1.210 1.190 1.210 1.180 1.210 1,076,753 1,285,618 1.1940 1.210 1.190 1.210 1.180 1.210 1,076,753 1.1940 0.83%
2023-10-25 0 1.200 1.190 1.200 1.190 1.230 1,936,000 2,361,000 1.2195 1.200 1.190 1.200 1.190 1.230 1,936,000 1.2195 0.84%
2023-10-24 0 1.190 1.170 1.190 1.160 1.190 1,014,600 1,187,776 1.1707 1.190 1.170 1.190 1.160 1.190 1,014,600 1.1707 0.85%
2023-10-20 0 1.180 1.180 1.190 1.180 1.190 1,496,000 1,774,340 1.1861 1.180 1.180 1.190 1.180 1.190 1,496,000 1.1861 0.00%
2023-10-19 0 1.180 1.180 1.190 1.170 1.220 4,366,000 5,153,320 1.1803 1.180 1.180 1.190 1.170 1.220 4,366,000 1.1803 -2.48%
2023-10-18 0 1.210 1.200 1.220 1.190 1.220 3,310,000 3,997,380 1.2077 1.210 1.200 1.220 1.190 1.220 3,310,000 1.2077 -0.82%
2023-10-17 0 1.220 1.220 1.240 1.220 1.240 1,396,000 1,709,126 1.2243 1.220 1.220 1.240 1.220 1.240 1,396,000 1.2243 0.83%
2023-10-16 0 1.210 1.210 1.220 1.200 1.250 3,616,000 4,407,000 1.2188 1.210 1.210 1.220 1.200 1.250 3,616,000 1.2188 -2.42%
2023-10-13 0 1.240 1.240 1.250 1.240 1.270 1,267,708 1,587,849 1.2525 1.240 1.240 1.250 1.240 1.270 1,267,708 1.2525 -3.12%
2023-10-12 0 1.280 1.280 1.290 1.270 1.300 1,673,000 2,157,770 1.2898 1.280 1.280 1.290 1.270 1.300 1,673,000 1.2898 1.59%
2023-10-11 0 1.260 1.250 1.260 1.240 1.300 2,779,426 3,529,422 1.2698 1.260 1.250 1.260 1.240 1.300 2,779,426 1.2698 2.44%
2023-10-10 0 1.230 1.230 1.240 1.230 1.290 1,446,753 1,803,648 1.2467 1.230 1.230 1.240 1.230 1.290 1,446,753 1.2467 -2.38%
2023-10-09 0 1.260 1.260 1.270 1.240 1.280 470,000 592,500 1.2606 1.260 1.260 1.270 1.240 1.280 470,000 1.2606 1.61%
2023-10-06 0 1.240 1.240 1.250 1.210 1.250 846,000 1,038,080 1.2270 1.240 1.240 1.250 1.210 1.250 846,000 1.2270 2.48%
2023-10-05 0 1.210 1.200 1.210 1.200 1.240 1,310,000 1,594,320 1.2170 1.210 1.200 1.210 1.200 1.240 1,310,000 1.2170 -0.82%
2023-10-04 0 1.220 1.220 1.240 1.220 1.260 1,668,000 2,052,820 1.2307 1.220 1.220 1.240 1.220 1.260 1,668,000 1.2307 -3.17%
2023-10-03 0 1.260 1.260 1.270 1.260 1.360 2,348,000 3,000,460 1.2779 1.260 1.260 1.270 1.260 1.360 2,348,000 1.2779 -2.33%
2023-09-29 0 1.290 1.280 1.290 1.250 1.300 564,000 723,440 1.2827 1.290 1.280 1.290 1.250 1.300 564,000 1.2827 1.57%
2023-09-28 0 1.270 1.260 1.270 1.260 1.280 1,502,000 1,910,214 1.2718 1.270 1.260 1.270 1.260 1.280 1,502,000 1.2718 0.00%
2023-09-27 0 1.270 1.270 1.290 1.270 1.300 2,790,000 3,567,118 1.2785 1.270 1.270 1.290 1.270 1.300 2,790,000 1.2785 0.00%
2023-09-26 0 1.270 1.270 1.280 1.260 1.310 3,090,000 3,968,040 1.2842 1.270 1.270 1.280 1.260 1.310 3,090,000 1.2842 -3.05%
2023-09-25 0 1.310 1.310 1.330 1.310 1.330 1,114,000 1,470,720 1.3202 1.310 1.310 1.330 1.310 1.330 1,114,000 1.3202 -1.50%
2023-09-22 0 1.330 1.330 1.340 1.310 1.340 2,336,000 3,094,880 1.3249 1.330 1.330 1.340 1.310 1.340 2,336,000 1.3249 0.76%
2023-09-21 0 1.320 1.320 1.330 1.320 1.370 2,116,000 2,821,880 1.3336 1.320 1.320 1.330 1.320 1.370 2,116,000 1.3336 -2.22%
2023-09-20 0 1.350 1.350 1.370 1.350 1.370 1,196,000 1,622,820 1.3569 1.350 1.350 1.370 1.350 1.370 1,196,000 1.3569 -1.46%
2023-09-19 0 1.370 1.360 1.370 1.360 1.390 962,000 1,319,660 1.3718 1.370 1.360 1.370 1.360 1.390 962,000 1.3718 0.00%
2023-09-18 0 1.370 1.370 1.380 1.360 1.400 3,416,368 4,722,853 1.3824 1.370 1.370 1.380 1.360 1.400 3,416,368 1.3824 0.00%
2023-09-15 0 1.370 1.370 1.380 1.360 1.390 2,462,000 3,377,840 1.3720 1.370 1.370 1.380 1.360 1.390 2,462,000 1.3720 1.48%
2023-09-14 0 1.350 1.350 1.360 1.350 1.380 1,246,456 1,697,309 1.3617 1.350 1.350 1.360 1.350 1.380 1,246,456 1.3617 0.00%
2023-09-13 0 1.350 1.350 1.360 1.350 1.380 1,814,082 2,473,313 1.3634 1.350 1.350 1.360 1.350 1.380 1,814,082 1.3634 -1.46%
2023-09-12 0 1.370 1.370 1.380 1.350 1.380 2,859,994 3,899,106 1.3633 1.370 1.370 1.380 1.350 1.380 2,859,994 1.3633 -1.44%
2023-09-11 0 1.390 1.370 1.390 1.350 1.390 3,342,613 4,596,007 1.3750 1.390 1.370 1.390 1.350 1.390 3,342,613 1.3750 1.46%
2023-09-07 0 1.370 1.370 1.380 1.370 1.400 1,734,000 2,400,340 1.3843 1.370 1.370 1.380 1.370 1.400 1,734,000 1.3843 -2.84%
2023-09-06 0 1.410 1.400 1.410 1.380 1.420 1,724,343 2,406,336 1.3955 1.410 1.400 1.410 1.380 1.420 1,724,343 1.3955 0.71%
2023-09-05 0 1.400 1.400 1.410 1.400 1.440 2,162,000 3,064,353 1.4174 1.400 1.400 1.410 1.400 1.440 2,162,000 1.4174 -2.78%
2023-09-04 0 1.440 1.430 1.440 1.360 1.440 5,444,414 7,732,058 1.4202 1.440 1.430 1.440 1.360 1.440 5,444,414 1.4202 7.46%
2023-08-31 0 1.340 1.340 1.360 1.320 1.380 5,550,659 7,453,849 1.3429 1.340 1.340 1.360 1.320 1.380 5,550,659 1.3429 -2.19%
2023-08-30 0 1.370 1.370 1.380 1.370 1.410 1,524,000 2,111,520 1.3855 1.370 1.370 1.380 1.370 1.410 1,524,000 1.3855 -0.72%
2023-08-29 0 1.380 1.380 1.390 1.370 1.400 2,470,000 3,420,080 1.3846 1.380 1.380 1.390 1.370 1.400 2,470,000 1.3846 0.73%
2023-08-28 0 1.370 1.370 1.380 1.370 1.430 5,144,000 7,209,460 1.4015 1.370 1.370 1.380 1.370 1.430 5,144,000 1.4015 0.74%
2023-08-25 0 1.360 1.350 1.360 1.330 1.380 1,563,678 2,112,154 1.3508 1.360 1.350 1.360 1.330 1.380 1,563,678 1.3508 1.49%
2023-08-24 0 1.340 1.340 1.350 1.330 1.360 1,340,000 1,802,120 1.3449 1.340 1.340 1.350 1.330 1.360 1,340,000 1.3449 0.00%
2023-08-23 0 1.340 1.340 1.350 1.340 1.360 928,629 1,251,357 1.3475 1.340 1.340 1.350 1.340 1.360 928,629 1.3475 -1.47%
2023-08-22 0 1.360 1.350 1.360 1.330 1.370 2,294,000 3,093,620 1.3486 1.360 1.350 1.360 1.330 1.370 2,294,000 1.3486 2.26%
2023-08-21 0 1.330 1.330 1.340 1.320 1.350 2,600,000 3,477,760 1.3376 1.330 1.330 1.340 1.320 1.350 2,600,000 1.3376 -1.48%
2023-08-18 0 1.350 1.350 1.360 1.350 1.410 4,466,000 6,109,920 1.3681 1.350 1.350 1.360 1.350 1.410 4,466,000 1.3681 -2.88%
2023-08-17 0 1.390 1.390 1.410 1.360 1.400 3,050,400 4,197,492 1.3760 1.390 1.390 1.410 1.360 1.400 3,050,400 1.3760 0.72%
2023-08-16 0 1.380 1.380 1.390 1.380 1.420 2,742,000 3,827,600 1.3959 1.380 1.380 1.390 1.380 1.420 2,742,000 1.3959 -2.13%
2023-08-15 0 1.410 1.410 1.420 1.410 1.450 1,467,951 2,085,409 1.4206 1.410 1.410 1.420 1.410 1.450 1,467,951 1.4206 -2.76%
2023-08-14 0 1.450 1.430 1.450 1.410 1.460 2,616,667 3,726,427 1.4241 1.450 1.430 1.450 1.410 1.460 2,616,667 1.4241 -0.68%
2023-08-11 0 1.460 1.460 1.470 1.440 1.480 2,963,362 4,316,508 1.4566 1.460 1.460 1.470 1.440 1.480 2,963,362 1.4566 -1.35%
2023-08-10 0 1.480 1.480 1.490 1.470 1.510 1,633,176 2,420,515 1.4821 1.480 1.480 1.490 1.470 1.510 1,633,176 1.4821 -1.33%
2023-08-09 0 1.500 1.490 1.500 1.490 1.520 1,032,629 1,556,249 1.5071 1.500 1.490 1.500 1.490 1.520 1,032,629 1.5071 0.67%
2023-08-08 0 1.490 1.480 1.490 1.470 1.560 3,510,000 5,253,080 1.4966 1.490 1.480 1.490 1.470 1.560 3,510,000 1.4966 -2.61%
2023-08-07 0 1.530 1.520 1.530 1.500 1.570 3,892,000 5,913,780 1.5195 1.530 1.520 1.530 1.500 1.570 3,892,000 1.5195 -1.92%
2023-08-04 0 1.560 1.550 1.560 1.550 1.620 2,730,000 4,293,300 1.5726 1.560 1.550 1.560 1.550 1.620 2,730,000 1.5726 -2.50%
2023-08-03 0 1.600 1.580 1.600 1.560 1.620 2,754,000 4,363,750 1.5845 1.600 1.580 1.600 1.560 1.620 2,754,000 1.5845 0.00%
2023-08-02 0 1.600 1.580 1.600 1.570 1.650 4,821,150 7,703,294 1.5978 1.600 1.580 1.600 1.570 1.650 4,821,150 1.5978 -1.84%
2023-08-01 0 1.630 1.630 1.640 1.620 1.700 9,709,772 16,053,610 1.6533 1.630 1.630 1.640 1.620 1.700 9,709,772 1.6533 0.62%
2023-07-31 0 1.620 1.610 1.620 1.620 1.660 7,908,000 12,985,000 1.6420 1.620 1.610 1.620 1.620 1.660 7,908,000 1.6420 0.62%
2023-07-28 0 1.610 1.610 1.630 1.550 1.640 11,670,000 18,701,220 1.6025 1.610 1.610 1.630 1.550 1.640 11,670,000 1.6025 1.90%
2023-07-27 0 1.580 1.570 1.580 1.500 1.590 11,428,000 17,863,220 1.5631 1.580 1.570 1.580 1.500 1.590 11,428,000 1.5631 4.64%
2023-07-26 0 1.510 1.500 1.510 1.420 1.510 8,252,000 12,228,120 1.4818 1.510 1.500 1.510 1.420 1.510 8,252,000 1.4818 3.42%
2023-07-25 0 1.460 1.450 1.460 1.420 1.470 6,218,000 9,029,880 1.4522 1.460 1.450 1.460 1.420 1.470 6,218,000 1.4522 5.04%
2023-07-24 0 1.390 1.390 1.420 1.390 1.440 2,748,098 3,870,778 1.4085 1.390 1.390 1.420 1.390 1.440 2,748,098 1.4085 -2.11%
2023-07-21 0 1.420 1.410 1.420 1.380 1.420 3,036,600 4,263,574 1.4041 1.420 1.410 1.420 1.380 1.420 3,036,600 1.4041 3.65%
2023-07-20 0 1.370 1.370 1.380 1.370 1.410 3,552,000 4,889,820 1.3766 1.370 1.370 1.380 1.370 1.410 3,552,000 1.3766 -1.44%
2023-07-19 0 1.390 1.380 1.390 1.350 1.390 2,170,171 2,979,245 1.3728 1.390 1.380 1.390 1.350 1.390 2,170,171 1.3728 0.72%
2023-07-18 0 1.380 1.370 1.380 1.370 1.410 2,736,400 3,776,648 1.3802 1.380 1.370 1.380 1.370 1.410 2,736,400 1.3802 -2.13%
2023-07-14 0 1.410 1.410 1.420 1.410 1.450 2,284,000 3,264,240 1.4292 1.410 1.410 1.420 1.410 1.450 2,284,000 1.4292 -2.76%
2023-07-13 0 1.450 1.440 1.450 1.400 1.450 3,288,000 4,725,720 1.4373 1.450 1.440 1.450 1.400 1.450 3,288,000 1.4373 4.32%
2023-07-12 0 1.390 1.390 1.400 1.390 1.410 1,746,822 2,448,419 1.4016 1.390 1.390 1.400 1.390 1.410 1,746,822 1.4016 0.72%
2023-07-11 0 1.380 1.380 1.400 1.370 1.410 2,064,094 2,873,351 1.3921 1.380 1.380 1.400 1.370 1.410 2,064,094 1.3921 0.73%
2023-07-10 0 1.370 1.370 1.390 1.370 1.390 734,000 1,011,240 1.3777 1.370 1.370 1.390 1.370 1.390 734,000 1.3777 0.00%
2023-07-07 0 1.370 1.370 1.380 1.350 1.400 1,311,999 1,805,378 1.3761 1.370 1.370 1.380 1.350 1.400 1,311,999 1.3761 0.00%
2023-07-06 0 1.370 1.370 1.380 1.360 1.400 1,892,000 2,602,820 1.3757 1.370 1.370 1.380 1.360 1.400 1,892,000 1.3757 -2.84%
2023-07-05 0 1.410 1.410 1.420 1.400 1.450 1,192,000 1,685,340 1.4139 1.410 1.410 1.420 1.400 1.450 1,192,000 1.4139 -1.40%
2023-07-04 0 1.430 1.430 1.440 1.400 1.450 5,326,000 7,625,140 1.4317 1.430 1.430 1.440 1.400 1.450 5,326,000 1.4317 2.14%
2023-07-03 0 1.400 1.400 1.420 1.380 1.430 3,398,000 4,785,680 1.4084 1.400 1.400 1.420 1.380 1.430 3,398,000 1.4084 1.45%
2023-06-30 0 1.380 1.370 1.380 1.340 1.380 2,051,800 2,804,510 1.3669 1.380 1.370 1.380 1.340 1.380 2,051,800 1.3669 2.99%
2023-06-29 0 1.340 1.340 1.350 1.330 1.370 3,198,000 4,315,680 1.3495 1.340 1.340 1.350 1.330 1.370 3,198,000 1.3495 0.75%
2023-06-28 0 1.330 1.330 1.340 1.330 1.350 1,094,000 1,461,660 1.3361 1.330 1.330 1.340 1.330 1.350 1,094,000 1.3361 -0.75%
2023-06-27 0 1.340 1.340 1.350 1.300 1.360 2,942,000 3,923,620 1.3337 1.340 1.340 1.350 1.300 1.360 2,942,000 1.3337 2.29%
2023-06-26 0 1.310 1.310 1.320 1.310 1.340 1,292,000 1,703,640 1.3186 1.310 1.310 1.320 1.310 1.340 1,292,000 1.3186 0.00%
2023-06-23 0 1.310 1.300 1.310 1.290 1.330 3,820,008 4,985,630 1.3051 1.310 1.300 1.310 1.290 1.330 3,820,008 1.3051 -2.24%
2023-06-21 0 1.340 1.330 1.340 1.330 1.370 4,008,980 5,378,373 1.3416 1.340 1.330 1.340 1.330 1.370 4,008,980 1.3416 -2.05%
2023-06-20 0 1.390 1.380 1.390 1.380 1.450 3,040,010 4,229,394 1.3912 1.368 1.358 1.368 1.358 1.427 3,088,786 1.3693 -2.11%
2023-06-19 0 1.420 1.420 1.440 1.410 1.460 7,204,150 10,378,657 1.4406 1.398 1.398 1.417 1.388 1.437 7,319,739 1.4179 -2.07%
2023-06-16 0 1.450 1.440 1.450 1.410 1.450 15,436,000 22,046,930 1.4283 1.427 1.417 1.427 1.388 1.427 15,683,667 1.4057 2.84%
2023-06-15 0 1.410 1.400 1.410 1.370 1.410 6,980,352 9,739,679 1.3953 1.388 1.378 1.388 1.348 1.388 7,092,350 1.3733 1.44%
2023-06-14 0 1.390 1.380 1.390 1.380 1.400 2,688,000 3,734,520 1.3893 1.368 1.358 1.368 1.358 1.378 2,731,128 1.3674 -0.71%
2023-06-13 0 1.400 1.390 1.400 1.360 1.400 5,034,496 6,949,199 1.3803 1.378 1.368 1.378 1.339 1.378 5,115,273 1.3585 2.19%
2023-06-12 0 1.370 1.370 1.380 1.360 1.380 3,354,082 4,603,082 1.3724 1.348 1.348 1.358 1.339 1.358 3,407,897 1.3507 -0.72%
2023-06-09 0 1.380 1.370 1.380 1.360 1.420 25,278,200 34,853,458 1.3788 1.358 1.348 1.358 1.339 1.398 25,683,782 1.3570 -2.13%
2023-06-08 0 1.410 1.400 1.410 1.380 1.430 18,154,002 25,417,160 1.4001 1.388 1.378 1.388 1.358 1.407 18,445,278 1.3780 0.71%
2023-06-07 0 1.400 1.390 1.400 1.390 1.420 5,554,385 7,765,882 1.3982 1.378 1.368 1.378 1.368 1.398 5,643,504 1.3761 -1.41%
2023-06-06 0 1.420 1.400 1.420 1.390 1.450 7,502,745 10,615,142 1.4148 1.398 1.378 1.398 1.368 1.427 7,623,125 1.3925 -2.07%
2023-06-05 0 1.450 1.430 1.450 1.430 1.480 3,014,000 4,375,940 1.4519 1.427 1.407 1.427 1.407 1.457 3,062,359 1.4289 0.00%
2023-06-02 0 1.450 1.430 1.450 1.390 1.450 4,956,334 7,104,864 1.4335 1.427 1.407 1.427 1.368 1.427 5,035,857 1.4109 4.32%
2023-06-01 0 1.390 1.380 1.390 1.370 1.490 5,494,000 7,634,421 1.3896 1.368 1.358 1.368 1.348 1.466 5,582,150 1.3676 -2.11%
2023-05-31 0 1.420 1.390 1.420 1.390 1.450 2,816,000 3,957,680 1.4054 1.398 1.368 1.398 1.368 1.427 2,861,182 1.3832 -1.39%
2023-05-30 0 1.440 1.430 1.440 1.420 1.450 1,892,000 2,715,080 1.4350 1.417 1.407 1.417 1.398 1.427 1,922,357 1.4124 0.70%
2023-05-29 0 1.430 1.430 1.440 1.430 1.460 3,832,000 5,526,906 1.4423 1.407 1.407 1.417 1.407 1.437 3,893,483 1.4195 -0.69%
2023-05-25 0 1.440 1.440 1.450 1.440 1.480 5,134,000 7,482,850 1.4575 1.417 1.417 1.427 1.417 1.457 5,216,374 1.4345 -2.70%
2023-05-24 0 1.480 1.470 1.490 1.470 1.510 3,670,000 5,450,380 1.4851 1.457 1.447 1.466 1.447 1.486 3,728,884 1.4617 -1.33%
2023-05-23 0 1.500 1.500 1.510 1.500 1.550 4,010,000 6,097,560 1.5206 1.476 1.476 1.486 1.476 1.526 4,074,339 1.4966 -3.23%
2023-05-22 0 1.550 1.550 1.560 1.540 1.560 1,044,000 1,625,360 1.5569 1.526 1.526 1.535 1.516 1.535 1,060,751 1.5323 -0.64%
2023-05-19 0 1.560 1.540 1.560 1.540 1.580 4,938,000 7,650,500 1.5493 1.535 1.516 1.535 1.516 1.555 5,017,229 1.5248 -1.27%
2023-05-18 0 1.580 1.580 1.590 1.570 1.590 3,168,000 5,012,260 1.5822 1.555 1.555 1.565 1.545 1.565 3,218,830 1.5572 0.00%
2023-05-17 0 1.580 1.570 1.580 1.570 1.620 5,374,000 8,562,480 1.5933 1.555 1.545 1.555 1.545 1.594 5,460,224 1.5682 -1.86%
2023-05-16 0 1.610 1.610 1.620 1.610 1.640 4,414,000 7,165,504 1.6234 1.585 1.585 1.594 1.585 1.614 4,484,821 1.5977 -0.62%
2023-05-15 0 1.620 1.620 1.630 1.600 1.650 6,846,314 11,109,546 1.6227 1.594 1.594 1.604 1.575 1.624 6,956,161 1.5971 -1.82%
2023-05-12 0 1.650 1.650 1.670 1.640 1.700 7,760,000 12,836,026 1.6541 1.624 1.624 1.644 1.614 1.673 7,884,507 1.6280 -3.51%
2023-05-11 0 1.710 1.690 1.710 1.680 1.740 5,414,258 9,222,717 1.7034 1.683 1.663 1.683 1.653 1.713 5,501,128 1.6765 -2.29%
2023-05-10 0 1.750 1.750 1.760 1.720 1.790 5,201,200 9,185,124 1.7660 1.722 1.722 1.732 1.693 1.762 5,284,652 1.7381 0.57%
2023-05-09 0 1.740 1.740 1.750 1.730 1.790 10,704,000 18,936,442 1.7691 1.713 1.713 1.722 1.703 1.762 10,875,743 1.7412 -1.14%
2023-05-08 0 1.760 1.740 1.760 1.700 1.760 4,969,141 8,675,989 1.7460 1.732 1.713 1.732 1.673 1.732 5,048,870 1.7184 3.53%
2023-05-05 0 1.700 1.690 1.700 1.690 1.740 2,172,000 3,710,966 1.7085 1.673 1.663 1.673 1.663 1.713 2,206,849 1.6816 0.00%
2023-05-04 0 1.700 1.700 1.710 1.690 1.710 2,988,000 5,085,210 1.7019 1.673 1.673 1.683 1.663 1.683 3,035,942 1.6750 0.59%
2023-05-03 0 1.690 1.670 1.690 1.650 1.690 1,746,178 2,914,516 1.6691 1.663 1.644 1.663 1.624 1.663 1,774,195 1.6427 0.00%
2023-05-02 0 1.690 1.680 1.690 1.650 1.710 2,750,700 4,616,072 1.6781 1.663 1.653 1.663 1.624 1.683 2,794,834 1.6516 1.20%
2023-04-28 0 1.670 1.670 1.680 1.660 1.700 1,964,000 3,313,680 1.6872 1.644 1.644 1.653 1.634 1.673 1,995,512 1.6606 -0.60%
2023-04-27 0 1.680 1.680 1.700 1.640 1.700 3,320,000 5,583,740 1.6818 1.653 1.653 1.673 1.614 1.673 3,373,269 1.6553 0.60%
2023-04-26 0 1.670 1.660 1.670 1.630 1.680 3,267,000 5,419,120 1.6587 1.644 1.634 1.644 1.604 1.653 3,319,418 1.6326 1.21%
2023-04-25 0 1.650 1.650 1.670 1.640 1.690 6,220,000 10,316,020 1.6585 1.624 1.624 1.644 1.614 1.663 6,319,798 1.6323 -2.37%
2023-04-24 0 1.690 1.690 1.700 1.660 1.730 4,214,000 7,134,460 1.6930 1.663 1.663 1.673 1.634 1.703 4,281,613 1.6663 -2.31%
2023-04-21 0 1.730 1.730 1.740 1.710 1.760 3,738,000 6,498,380 1.7385 1.703 1.703 1.713 1.683 1.732 3,797,975 1.7110 -2.26%
2023-04-20 0 1.770 1.760 1.780 1.760 1.800 3,294,000 5,864,800 1.7804 1.742 1.732 1.752 1.732 1.772 3,346,851 1.7523 -1.12%
2023-04-19 0 1.790 1.780 1.790 1.780 1.840 5,094,000 9,191,640 1.8044 1.762 1.752 1.762 1.752 1.811 5,175,732 1.7759 -1.65%
2023-04-18 0 1.820 1.790 1.820 1.780 1.820 2,952,542 5,313,763 1.7997 1.791 1.762 1.791 1.752 1.791 2,999,915 1.7713 1.68%
2023-04-17 0 1.790 1.790 1.810 1.770 1.810 4,560,556 8,184,002 1.7945 1.762 1.762 1.781 1.742 1.781 4,633,729 1.7662 0.00%
2023-04-14 0 1.790 1.780 1.790 1.740 1.790 4,074,060 7,233,164 1.7754 1.762 1.752 1.762 1.713 1.762 4,139,427 1.7474 1.70%
2023-04-13 0 1.760 1.760 1.770 1.740 1.770 2,317,121 4,054,693 1.7499 1.732 1.732 1.742 1.713 1.742 2,354,299 1.7223 -0.56%
2023-04-12 0 1.770 1.760 1.770 1.710 1.780 5,199,755 9,122,358 1.7544 1.742 1.732 1.742 1.683 1.752 5,283,184 1.7267 3.51%
2023-04-11 0 1.710 1.710 1.730 1.650 1.730 4,732,000 8,010,340 1.6928 1.683 1.683 1.703 1.624 1.703 4,807,924 1.6661 3.01%
2023-04-06 0 1.660 1.660 1.680 1.660 1.720 8,030,000 13,460,540 1.6763 1.634 1.634 1.653 1.634 1.693 8,158,839 1.6498 -4.60%
2023-04-04 0 1.740 1.740 1.750 1.730 1.770 4,704,118 8,190,369 1.7411 1.713 1.713 1.722 1.703 1.742 4,779,594 1.7136 -1.14%
2023-04-03 0 1.760 1.760 1.770 1.750 1.820 5,678,000 10,091,590 1.7773 1.732 1.732 1.742 1.722 1.791 5,769,102 1.7492 -2.76%
2023-03-31 0 1.810 1.800 1.810 1.760 1.830 7,120,000 12,808,960 1.7990 1.781 1.772 1.781 1.732 1.801 7,234,239 1.7706 0.00%
2023-03-30 0 1.810 1.800 1.810 1.760 1.820 4,328,000 7,749,550 1.7906 1.781 1.772 1.781 1.732 1.791 4,397,442 1.7623 1.12%
2023-03-29 0 1.790 1.760 1.790 1.750 1.800 3,586,519 6,358,288 1.7728 1.762 1.732 1.762 1.722 1.772 3,644,064 1.7448 0.56%
2023-03-28 0 1.780 1.760 1.780 1.740 1.780 2,711,000 4,782,050 1.7639 1.752 1.732 1.752 1.713 1.752 2,754,497 1.7361 1.71%
2023-03-27 0 1.750 1.750 1.770 1.750 1.800 4,480,000 7,904,500 1.7644 1.722 1.722 1.742 1.722 1.772 4,551,880 1.7365 -2.23%
2023-03-24 0 1.790 1.790 1.810 1.790 1.820 3,313,005 5,965,759 1.8007 1.762 1.762 1.781 1.762 1.791 3,366,161 1.7723 -1.10%
2023-03-23 0 1.810 1.810 1.820 1.780 1.820 2,718,620 4,906,785 1.8049 1.781 1.781 1.791 1.752 1.791 2,762,240 1.7764 0.56%
2023-03-22 0 1.800 1.800 1.810 1.800 1.830 1,808,000 3,269,440 1.8083 1.772 1.772 1.781 1.772 1.801 1,837,009 1.7798 0.56%
2023-03-21 0 1.790 1.790 1.810 1.780 1.810 2,194,000 3,933,760 1.7930 1.762 1.762 1.781 1.752 1.781 2,229,202 1.7646 0.00%
2023-03-20 0 1.790 1.790 1.810 1.780 1.830 4,182,000 7,520,880 1.7984 1.762 1.762 1.781 1.752 1.801 4,249,099 1.7700 -3.24%
2023-03-17 0 1.850 1.840 1.850 1.800 1.850 5,564,601 10,206,593 1.8342 1.821 1.811 1.821 1.772 1.821 5,653,884 1.8052 2.78%
2023-03-16 0 1.800 1.790 1.800 1.780 1.830 3,762,000 6,767,660 1.7990 1.772 1.762 1.772 1.752 1.801 3,822,360 1.7705 -0.55%
2023-03-15 0 1.810 1.810 1.820 1.800 1.840 3,372,961 6,145,635 1.8220 1.781 1.781 1.791 1.772 1.811 3,427,079 1.7933 1.12%
2023-03-14 0 1.790 1.780 1.790 1.780 1.830 7,942,000 14,305,420 1.8012 1.762 1.752 1.762 1.752 1.801 8,069,427 1.7728 -2.72%
2023-03-13 0 1.840 1.830 1.840 1.780 1.840 5,589,971 10,105,518 1.8078 1.811 1.801 1.811 1.752 1.811 5,679,661 1.7792 1.66%
2023-03-10 0 1.810 1.800 1.810 1.800 1.850 5,761,900 10,443,179 1.8125 1.781 1.772 1.781 1.772 1.821 5,854,348 1.7838 -2.69%
2023-03-09 0 1.860 1.840 1.860 1.840 1.880 5,670,006 10,524,431 1.8562 1.831 1.811 1.831 1.811 1.850 5,760,980 1.8268 -0.53%
2023-03-08 0 1.870 1.870 1.880 1.860 1.880 3,798,013 7,120,264 1.8747 1.840 1.840 1.850 1.831 1.850 3,858,951 1.8451 -1.06%
2023-03-07 0 1.890 1.870 1.890 1.870 1.950 7,048,396 13,447,601 1.9079 1.860 1.840 1.860 1.840 1.919 7,161,486 1.8778 -1.56%
2023-03-06 0 1.920 1.910 1.920 1.900 1.940 5,282,700 10,127,630 1.9171 1.890 1.880 1.890 1.870 1.909 5,367,460 1.8869 0.52%
2023-03-03 0 1.910 1.900 1.910 1.870 1.920 6,467,264 12,301,970 1.9022 1.880 1.870 1.880 1.840 1.890 6,571,030 1.8722 1.60%
2023-03-02 0 1.880 1.880 1.890 1.860 1.910 2,003,992 3,787,672 1.8901 1.850 1.850 1.860 1.831 1.880 2,036,146 1.8602 -1.05%
2023-03-01 0 1.900 1.890 1.900 1.830 1.900 3,871,992 7,260,144 1.8750 1.870 1.860 1.870 1.801 1.870 3,934,117 1.8454 3.83%
2023-02-28 0 1.830 1.830 1.840 1.830 1.860 2,225,991 4,098,883 1.8414 1.801 1.801 1.811 1.801 1.831 2,261,706 1.8123 -1.08%
2023-02-27 0 1.850 1.850 1.860 1.830 1.890 3,867,995 7,162,604 1.8518 1.821 1.821 1.831 1.801 1.860 3,930,056 1.8225 -0.54%
2023-02-24 0 1.860 1.860 1.880 1.860 1.900 5,039,996 9,451,132 1.8752 1.831 1.831 1.850 1.831 1.870 5,120,861 1.8456 -2.11%
2023-02-23 0 1.900 1.900 1.910 1.900 1.940 2,414,492 4,613,434 1.9107 1.870 1.870 1.880 1.870 1.909 2,453,232 1.8806 -1.55%
2023-02-22 0 1.930 1.910 1.930 1.910 1.940 4,325,988 8,333,256 1.9263 1.900 1.880 1.900 1.880 1.909 4,395,397 1.8959 -0.52%
2023-02-21 0 1.940 1.940 1.950 1.940 2.000 16,043,392 31,753,131 1.9792 1.909 1.909 1.919 1.909 1.968 16,300,804 1.9479 -0.51%
2023-02-20 0 1.950 1.950 1.960 1.850 1.950 10,094,494 19,417,260 1.9235 1.919 1.919 1.929 1.821 1.919 10,256,457 1.8932 4.84%
2023-02-17 0 1.860 1.850 1.860 1.850 1.880 3,830,000 7,109,740 1.8563 1.831 1.821 1.831 1.821 1.850 3,891,451 1.8270 0.54%
2023-02-16 0 1.850 1.850 1.860 1.840 1.900 4,804,000 8,963,260 1.8658 1.821 1.821 1.831 1.811 1.870 4,881,079 1.8363 -1.07%
2023-02-15 0 1.870 1.870 1.880 1.860 1.920 3,670,912 6,883,654 1.8752 1.840 1.840 1.850 1.831 1.890 3,729,811 1.8456 -2.09%
2023-02-14 0 1.910 1.900 1.910 1.860 1.920 4,814,000 9,137,040 1.8980 1.880 1.870 1.880 1.831 1.890 4,891,239 1.8680 1.06%
2023-02-13 0 1.890 1.880 1.890 1.850 1.890 3,695,926 6,908,634 1.8693 1.860 1.850 1.860 1.821 1.860 3,755,226 1.8397 1.07%
2023-02-10 0 1.870 1.870 1.880 1.870 1.910 3,638,517 6,852,277 1.8833 1.840 1.840 1.850 1.840 1.880 3,696,896 1.8535 -1.58%
2023-02-09 0 1.900 1.900 1.920 1.890 1.920 2,140,000 4,078,890 1.9060 1.870 1.870 1.890 1.860 1.890 2,174,336 1.8759 -1.04%
2023-02-08 0 1.920 1.900 1.920 1.890 1.920 1,988,005 3,784,929 1.9039 1.890 1.870 1.890 1.860 1.890 2,019,902 1.8738 0.00%
2023-02-07 0 1.920 1.900 1.920 1.880 1.940 2,716,700 5,193,230 1.9116 1.890 1.870 1.890 1.850 1.909 2,760,289 1.8814 2.13%
2023-02-06 0 1.880 1.860 1.880 1.860 1.950 7,674,000 14,435,416 1.8811 1.850 1.831 1.850 1.831 1.919 7,797,127 1.8514 -3.59%
2023-02-03 0 1.950 1.940 1.950 1.920 1.970 3,695,132 7,151,360 1.9353 1.919 1.909 1.919 1.890 1.939 3,754,419 1.9048 -1.52%
2023-02-02 0 1.980 1.960 1.980 1.960 2.000 4,561,999 9,038,378 1.9812 1.949 1.929 1.949 1.929 1.968 4,635,195 1.9499 -0.50%
2023-02-01 0 1.990 1.980 1.990 1.910 1.990 10,235,999 20,078,972 1.9616 1.959 1.949 1.959 1.880 1.959 10,400,233 1.9306 4.19%
2023-01-31 0 1.910 1.910 1.920 1.900 2.000 21,470,000 41,537,996 1.9347 1.880 1.880 1.890 1.870 1.968 21,814,480 1.9041 -6.83%
2023-01-30 0 2.050 2.040 2.050 2.020 2.120 9,812,009 20,199,538 2.0587 2.018 2.008 2.018 1.988 2.087 9,969,440 2.0261 -3.76%
2023-01-27 0 2.130 2.110 2.130 2.040 2.130 6,638,015 13,833,475 2.0840 2.096 2.077 2.096 2.008 2.096 6,744,520 2.0511 2.40%
2023-01-26 0 2.080 2.070 2.080 2.020 2.100 6,497,998 13,367,521 2.0572 2.047 2.037 2.047 1.988 2.067 6,602,257 2.0247 0.00%
2023-01-20 0 2.080 2.070 2.080 1.920 2.080 13,677,000 27,706,698 2.0258 2.047 2.037 2.047 1.890 2.047 13,896,444 1.9938 8.33%
2023-01-19 0 1.920 1.920 1.940 1.910 1.960 2,058,000 3,966,620 1.9274 1.890 1.890 1.909 1.880 1.929 2,091,020 1.8970 0.52%
2023-01-18 0 1.910 1.910 1.920 1.910 1.940 2,932,250 5,637,780 1.9227 1.880 1.880 1.890 1.880 1.909 2,979,297 1.8923 -1.55%
2023-01-17 0 1.940 1.930 1.940 1.900 1.950 3,050,000 5,860,000 1.9213 1.909 1.900 1.909 1.870 1.919 3,098,936 1.8910 0.00%
2023-01-16 0 1.940 1.930 1.940 1.920 1.960 3,366,000 6,528,400 1.9395 1.909 1.900 1.909 1.890 1.929 3,420,007 1.9089 0.00%
2023-01-13 0 1.940 1.940 1.950 1.910 1.960 4,792,337 9,279,180 1.9363 1.909 1.909 1.919 1.880 1.929 4,869,229 1.9057 2.11%
2023-01-12 0 1.900 1.900 1.920 1.890 1.940 6,737,998 12,858,916 1.9084 1.870 1.870 1.890 1.860 1.909 6,846,107 1.8783 -0.52%
2023-01-11 0 1.910 1.910 1.920 1.900 1.980 11,526,966 22,366,078 1.9403 1.880 1.880 1.890 1.870 1.949 11,711,913 1.9097 -0.52%
2023-01-10 0 1.920 1.910 1.930 1.900 1.950 3,856,494 7,384,834 1.9149 1.890 1.880 1.900 1.870 1.919 3,918,370 1.8847 0.00%
2023-01-09 0 1.920 1.910 1.920 1.860 1.930 7,240,000 13,823,046 1.9093 1.890 1.880 1.890 1.831 1.900 7,356,164 1.8791 3.23%
2023-01-06 0 1.860 1.860 1.870 1.840 1.890 3,796,000 7,097,140 1.8696 1.831 1.831 1.840 1.811 1.860 3,856,906 1.8401 0.54%
2023-01-05 0 1.850 1.840 1.850 1.840 1.900 5,007,799 9,337,354 1.8646 1.821 1.811 1.821 1.811 1.870 5,088,148 1.8351 -0.54%
2023-01-04 0 1.860 1.860 1.870 1.850 1.880 3,979,999 7,411,558 1.8622 1.831 1.831 1.840 1.821 1.850 4,043,857 1.8328 0.00%
2023-01-03 0 1.860 1.860 1.870 1.790 1.870 4,776,000 8,822,724 1.8473 1.831 1.831 1.840 1.762 1.840 4,852,630 1.8181 2.20%
2022-12-30 0 1.820 1.820 1.830 1.800 1.830 3,659,999 6,616,360 1.8077 1.791 1.791 1.801 1.772 1.801 3,718,723 1.7792 0.55%
2022-12-29 0 1.810 1.810 1.820 1.800 1.830 2,386,000 4,328,688 1.8142 1.781 1.781 1.791 1.772 1.801 2,424,283 1.7856 -2.69%
2022-12-28 0 1.860 1.850 1.860 1.770 1.860 4,963,999 9,126,712 1.8386 1.831 1.821 1.831 1.742 1.831 5,043,645 1.8095 4.49%
2022-12-23 0 1.780 1.760 1.780 1.740 1.780 2,628,000 4,638,200 1.7649 1.752 1.732 1.752 1.713 1.752 2,670,166 1.7370 0.56%
2022-12-22 0 1.770 1.770 1.780 1.750 1.800 3,884,700 6,887,779 1.7731 1.742 1.742 1.752 1.722 1.772 3,947,029 1.7451 0.57%
2022-12-21 0 1.760 1.750 1.760 1.720 1.760 2,070,000 3,617,840 1.7477 1.732 1.722 1.732 1.693 1.732 2,103,213 1.7201 0.00%
2022-12-20 0 1.760 1.750 1.760 1.720 1.780 5,384,880 9,390,111 1.7438 1.732 1.722 1.732 1.693 1.752 5,471,279 1.7163 -1.12%
2022-12-19 0 1.780 1.770 1.780 1.760 1.880 7,975,926 14,412,577 1.8070 1.752 1.742 1.752 1.732 1.850 8,103,898 1.7785 -5.82%
2022-12-16 0 1.890 1.860 1.890 1.820 1.890 8,104,000 15,157,970 1.8704 1.860 1.831 1.860 1.791 1.860 8,234,027 1.8409 3.28%
2022-12-15 0 1.830 1.830 1.840 1.810 1.870 5,115,141 9,359,208 1.8297 1.801 1.801 1.811 1.781 1.840 5,197,212 1.8008 -2.14%
2022-12-14 0 1.870 1.870 1.880 1.850 1.910 9,494,000 17,803,360 1.8752 1.840 1.840 1.850 1.821 1.880 9,646,329 1.8456 -2.09%
2022-12-13 0 1.910 1.890 1.910 1.830 1.960 12,207,834 23,299,336 1.9086 1.880 1.860 1.880 1.801 1.929 12,403,705 1.8784 3.80%
2022-12-12 0 1.840 1.830 1.840 1.830 1.880 10,335,213 19,089,221 1.8470 1.811 1.801 1.811 1.801 1.850 10,501,039 1.8178 -3.16%
2022-12-09 0 1.900 1.880 1.900 1.730 1.920 28,079,000 51,800,230 1.8448 1.870 1.850 1.870 1.703 1.890 28,529,520 1.8157 10.47%
2022-12-08 0 1.720 1.720 1.730 1.690 1.740 4,684,000 8,063,540 1.7215 1.693 1.693 1.703 1.663 1.713 4,759,154 1.6943 0.58%
2022-12-07 0 1.710 1.680 1.710 1.680 1.800 11,478,611 19,909,174 1.7345 1.683 1.653 1.683 1.653 1.772 11,662,782 1.7071 -4.47%
2022-12-06 0 1.790 1.780 1.790 1.700 1.790 11,722,501 20,618,261 1.7589 1.762 1.752 1.762 1.673 1.762 11,910,585 1.7311 3.47%
2022-12-05 0 1.730 1.730 1.740 1.640 1.760 14,053,061 24,169,297 1.7199 1.703 1.703 1.713 1.614 1.732 14,278,539 1.6927 6.79%
2022-12-02 0 1.620 1.620 1.640 1.600 1.690 6,183,316 10,091,404 1.6320 1.594 1.594 1.614 1.575 1.663 6,282,526 1.6063 -3.57%
2022-12-01 0 1.680 1.670 1.680 1.670 1.720 6,484,000 10,964,800 1.6911 1.653 1.644 1.653 1.644 1.693 6,588,034 1.6644 1.20%
2022-11-30 0 1.660 1.660 1.680 1.650 1.690 7,493,200 12,468,362 1.6640 1.634 1.634 1.653 1.624 1.663 7,613,426 1.6377 -0.60%
2022-11-29 0 1.670 1.670 1.680 1.590 1.680 10,258,750 17,013,222 1.6584 1.644 1.644 1.653 1.565 1.653 10,423,349 1.6322 4.37%
2022-11-28 0 1.600 1.600 1.620 1.550 1.630 7,309,038 11,595,252 1.5864 1.575 1.575 1.594 1.526 1.604 7,426,310 1.5614 -3.61%
2022-11-25 0 1.660 1.650 1.660 1.570 1.660 10,518,000 17,171,120 1.6325 1.634 1.624 1.634 1.545 1.634 10,686,759 1.6068 4.40%
2022-11-24 0 1.590 1.580 1.590 1.560 1.610 6,521,990 10,352,834 1.5874 1.565 1.555 1.565 1.535 1.585 6,626,634 1.5623 3.92%
2022-11-23 0 1.530 1.530 1.540 1.530 1.600 4,808,800 7,479,402 1.5554 1.506 1.506 1.516 1.506 1.575 4,885,956 1.5308 -2.55%
2022-11-22 0 1.570 1.550 1.570 1.500 1.570 6,438,638 9,955,491 1.5462 1.545 1.526 1.545 1.476 1.545 6,541,944 1.5218 3.29%
2022-11-21 0 1.520 1.510 1.520 1.490 1.570 3,018,000 4,544,910 1.5059 1.496 1.486 1.496 1.466 1.545 3,066,423 1.4822 -0.65%
2022-11-18 0 1.530 1.530 1.540 1.530 1.600 6,535,020 10,128,953 1.5499 1.506 1.506 1.516 1.506 1.575 6,639,873 1.5255 -2.55%
2022-11-17 0 1.570 1.570 1.580 1.530 1.590 9,884,555 15,376,234 1.5556 1.545 1.545 1.555 1.506 1.565 10,043,150 1.5310 -1.26%
2022-11-16 0 1.590 1.590 1.600 1.580 1.680 14,212,046 22,944,694 1.6145 1.565 1.565 1.575 1.555 1.653 14,440,075 1.5890 -4.79%
2022-11-15 0 1.670 1.660 1.670 1.550 1.670 19,492,606 31,691,255 1.6258 1.644 1.634 1.644 1.526 1.644 19,805,360 1.6001 5.03%
2022-11-14 0 1.590 1.580 1.590 1.500 1.590 21,970,000 34,162,460 1.5550 1.565 1.555 1.565 1.476 1.565 22,322,503 1.5304 8.90%
2022-11-11 0 1.460 1.450 1.460 1.350 1.460 17,385,994 24,368,041 1.4016 1.437 1.427 1.437 1.329 1.437 17,664,948 1.3795 10.61%
2022-11-10 0 1.320 1.320 1.330 1.300 1.340 16,987,203 22,314,467 1.3136 1.299 1.299 1.309 1.279 1.319 17,259,758 1.2929 -1.49%
2022-11-09 0 1.340 1.340 1.350 1.330 1.400 13,222,884 18,014,402 1.3624 1.319 1.319 1.329 1.309 1.378 13,435,042 1.3409 -2.19%
2022-11-08 0 1.370 1.370 1.390 1.350 1.430 9,285,994 12,811,471 1.3797 1.348 1.348 1.368 1.329 1.407 9,434,985 1.3579 -2.14%
2022-11-07 0 1.400 1.390 1.400 1.290 1.430 23,081,646 31,295,949 1.3559 1.378 1.368 1.378 1.270 1.407 23,451,985 1.3345 7.69%
2022-11-04 0 1.300 1.300 1.310 1.200 1.310 22,058,138 28,133,970 1.2754 1.279 1.279 1.289 1.181 1.289 22,412,055 1.2553 9.24%
2022-11-03 0 1.190 1.190 1.200 1.180 1.220 16,980,223 20,308,713 1.1960 1.171 1.171 1.181 1.161 1.201 17,252,666 1.1771 -2.46%
2022-11-02 0 1.220 1.210 1.220 1.190 1.230 18,752,000 22,755,500 1.2135 1.201 1.191 1.201 1.171 1.211 19,052,871 1.1943 -0.81%
2022-11-01 0 1.230 1.220 1.230 1.210 1.290 27,964,000 34,745,410 1.2425 1.211 1.201 1.211 1.191 1.270 28,412,675 1.2229 -2.38%
2022-10-31 0 1.260 1.260 1.270 1.240 1.470 19,706,000 25,963,840 1.3176 1.240 1.240 1.250 1.220 1.447 20,022,178 1.2968 -14.29%
2022-10-28 0 1.470 1.450 1.470 1.450 1.610 17,881,519 26,615,309 1.4884 1.447 1.427 1.447 1.427 1.585 18,168,423 1.4649 -8.70%
2022-10-27 0 1.610 1.570 1.610 1.570 1.630 5,742,000 9,170,300 1.5971 1.585 1.545 1.585 1.545 1.604 5,834,129 1.5718 2.55%
2022-10-26 0 1.570 1.570 1.580 1.520 1.610 3,860,000 6,062,340 1.5706 1.545 1.545 1.555 1.496 1.585 3,921,933 1.5458 0.00%
2022-10-25 0 1.570 1.570 1.590 1.560 1.610 4,516,812 7,142,247 1.5813 1.545 1.545 1.565 1.535 1.585 4,589,283 1.5563 -0.63%
2022-10-24 0 1.580 1.580 1.590 1.570 1.690 4,700,000 7,565,760 1.6097 1.555 1.555 1.565 1.545 1.663 4,775,410 1.5843 -5.95%
2022-10-21 0 1.680 1.660 1.680 1.610 1.680 3,674,000 6,025,120 1.6399 1.653 1.634 1.653 1.585 1.653 3,732,948 1.6140 5.00%
2022-10-20 0 1.600 1.600 1.610 1.600 1.650 3,940,001 6,361,081 1.6145 1.575 1.575 1.585 1.575 1.624 4,003,217 1.5890 -3.03%
2022-10-19 0 1.650 1.650 1.670 1.630 1.690 2,202,859 3,665,296 1.6639 1.624 1.624 1.644 1.604 1.663 2,238,203 1.6376 -1.20%
2022-10-18 0 1.670 1.650 1.670 1.630 1.670 1,407,900 2,332,994 1.6571 1.644 1.624 1.644 1.604 1.644 1,430,489 1.6309 2.45%
2022-10-17 0 1.630 1.630 1.650 1.610 1.660 1,700,000 2,773,350 1.6314 1.604 1.604 1.624 1.585 1.634 1,727,276 1.6056 0.62%
2022-10-14 0 1.620 1.620 1.630 1.610 1.640 2,378,000 3,870,350 1.6276 1.594 1.594 1.604 1.585 1.614 2,416,154 1.6019 1.25%
2022-10-13 0 1.600 1.600 1.620 1.600 1.640 6,493,999 10,536,198 1.6225 1.575 1.575 1.594 1.575 1.614 6,598,193 1.5968 -0.62%
2022-10-12 0 1.610 1.600 1.610 1.560 1.630 11,984,851 19,194,041 1.6015 1.585 1.575 1.585 1.535 1.604 12,177,145 1.5762 0.62%
2022-10-11 0 1.600 1.590 1.600 1.580 1.620 6,486,001 10,383,710 1.6009 1.575 1.565 1.575 1.555 1.594 6,590,067 1.5757 0.00%
2022-10-10 0 1.600 1.600 1.620 1.600 1.650 5,526,286 8,970,991 1.6233 1.575 1.575 1.594 1.575 1.624 5,614,954 1.5977 -3.03%
2022-10-07 0 1.650 1.640 1.650 1.640 1.690 2,865,000 4,747,880 1.6572 1.624 1.614 1.624 1.614 1.663 2,910,968 1.6310 -2.37%
2022-10-06 0 1.690 1.680 1.690 1.670 1.720 2,162,000 3,669,780 1.6974 1.663 1.653 1.663 1.644 1.693 2,196,689 1.6706 -1.17%
2022-10-05 0 1.710 1.690 1.710 1.650 1.710 3,002,000 5,091,760 1.6961 1.683 1.663 1.683 1.624 1.683 3,050,166 1.6693 4.91%
2022-10-03 0 1.630 1.620 1.630 1.600 1.660 1,992,000 3,233,480 1.6232 1.604 1.594 1.604 1.575 1.634 2,023,961 1.5976 0.00%
2022-09-30 0 1.630 1.620 1.630 1.570 1.640 4,156,000 6,669,380 1.6048 1.604 1.594 1.604 1.545 1.614 4,222,682 1.5794 2.52%
2022-09-29 0 1.590 1.590 1.600 1.590 1.700 4,496,000 7,321,900 1.6285 1.565 1.565 1.575 1.565 1.673 4,568,137 1.6028 -3.64%
2022-09-28 0 1.650 1.650 1.660 1.650 1.690 4,868,880 8,079,290 1.6594 1.624 1.624 1.634 1.624 1.663 4,947,000 1.6332 -2.94%
2022-09-27 0 1.700 1.700 1.710 1.650 1.730 3,940,000 6,620,711 1.6804 1.673 1.673 1.683 1.624 1.703 4,003,216 1.6538 0.00%
2022-09-26 0 1.700 1.690 1.700 1.680 1.790 6,917,120 11,930,821 1.7248 1.673 1.663 1.673 1.653 1.762 7,028,103 1.6976 -3.95%
2022-09-23 0 1.770 1.770 1.780 1.770 1.810 4,398,000 7,822,280 1.7786 1.742 1.742 1.752 1.742 1.781 4,468,565 1.7505 -1.67%
2022-09-22 0 1.800 1.800 1.810 1.770 1.820 4,072,000 7,294,220 1.7913 1.772 1.772 1.781 1.742 1.791 4,137,334 1.7630 0.56%
2022-09-21 0 1.790 1.780 1.790 1.780 1.810 2,646,000 4,742,510 1.7923 1.762 1.752 1.762 1.752 1.781 2,688,454 1.7640 -1.10%
2022-09-20 0 1.810 1.800 1.810 1.790 1.820 2,016,000 3,637,240 1.8042 1.781 1.772 1.781 1.762 1.791 2,048,346 1.7757 1.12%
2022-09-19 0 1.790 1.780 1.790 1.780 1.850 5,802,000 10,440,880 1.7995 1.762 1.752 1.762 1.752 1.821 5,895,092 1.7711 -3.24%
2022-09-16 0 1.850 1.840 1.850 1.830 1.900 10,534,555 19,596,708 1.8602 1.821 1.811 1.821 1.801 1.870 10,703,579 1.8309 -3.14%
2022-09-15 0 1.910 1.910 1.920 1.900 1.950 8,972,000 17,139,440 1.9103 1.880 1.880 1.890 1.870 1.919 9,115,953 1.8802 -1.55%
2022-09-14 0 1.940 1.930 1.950 1.920 1.970 4,102,243 7,984,086 1.9463 1.909 1.900 1.919 1.890 1.939 4,168,062 1.9155 -2.02%
2022-09-13 0 1.980 1.970 1.980 1.970 2.020 5,562,012 11,073,253 1.9909 1.949 1.939 1.949 1.939 1.988 5,651,253 1.9594 -0.50%
2022-09-09 0 1.990 1.970 1.990 1.920 2.000 6,060,000 11,922,320 1.9674 1.959 1.939 1.959 1.890 1.968 6,157,231 1.9363 4.74%
2022-09-08 0 1.900 1.900 1.920 1.900 1.950 4,636,000 8,902,140 1.9202 1.870 1.870 1.890 1.870 1.919 4,710,383 1.8899 -1.04%
2022-09-07 0 1.920 1.920 1.940 1.910 1.980 4,114,000 7,965,120 1.9361 1.890 1.890 1.909 1.880 1.949 4,180,008 1.9055 -3.03%
2022-09-06 0 1.980 1.970 1.980 1.950 1.990 2,646,000 5,216,706 1.9715 1.949 1.939 1.949 1.919 1.959 2,688,454 1.9404 1.02%
2022-09-05 0 1.960 1.950 1.960 1.920 1.970 9,403,128 18,229,348 1.9386 1.929 1.919 1.929 1.890 1.939 9,553,999 1.9080 0.00%
2022-09-02 0 1.960 1.960 1.970 1.960 2.030 15,030,000 29,829,040 1.9846 1.929 1.929 1.939 1.929 1.998 15,271,152 1.9533 -2.97%
2022-09-01 0 2.020 2.020 2.030 2.020 2.050 2,558,000 5,201,080 2.0333 1.988 1.988 1.998 1.988 2.018 2,599,042 2.0012 -1.46%
2022-08-31 0 2.050 2.050 2.060 2.030 2.070 4,436,000 9,091,408 2.0495 2.018 2.018 2.027 1.998 2.037 4,507,174 2.0171 0.00%
2022-08-30 0 2.050 2.050 2.060 2.040 2.070 3,208,000 6,608,910 2.0601 2.018 2.018 2.027 2.008 2.037 3,259,472 2.0276 0.00%
2022-08-29 0 2.050 2.050 2.070 2.030 2.090 3,092,000 6,358,204 2.0563 2.018 2.018 2.037 1.998 2.057 3,141,610 2.0239 -1.91%
2022-08-26 0 2.090 2.090 2.100 2.080 2.120 3,052,000 6,390,700 2.0939 2.057 2.057 2.067 2.047 2.087 3,100,969 2.0609 0.00%
2022-08-25 0 2.090 2.080 2.090 2.000 2.100 2,887,000 6,023,524 2.0864 2.057 2.047 2.057 1.968 2.067 2,933,321 2.0535 2.45%
2022-08-24 0 2.040 2.040 2.050 2.020 2.100 9,414,000 19,395,480 2.0603 2.008 2.008 2.018 1.988 2.067 9,565,045 2.0277 -2.39%
2022-08-23 0 2.090 2.090 2.110 2.090 2.130 3,710,000 7,851,020 2.1162 2.057 2.057 2.077 2.057 2.096 3,769,526 2.0828 -1.42%
2022-08-22 0 2.120 2.120 2.130 2.100 2.130 2,562,182 5,426,174 2.1178 2.087 2.087 2.096 2.067 2.096 2,603,292 2.0844 0.47%
2022-08-19 0 2.110 2.110 2.120 2.070 2.120 1,950,000 4,102,440 2.1038 2.077 2.077 2.087 2.037 2.087 1,981,287 2.0706 1.93%
2022-08-18 0 2.070 2.070 2.090 2.070 2.140 3,851,966 8,058,420 2.0920 2.037 2.037 2.057 2.037 2.106 3,913,770 2.0590 -2.82%
2022-08-17 0 2.130 2.130 2.140 2.110 2.150 2,227,603 4,746,206 2.1306 2.096 2.096 2.106 2.077 2.116 2,263,344 2.0970 0.95%
2022-08-16 0 2.110 2.110 2.120 2.110 2.180 3,624,088 7,733,902 2.1340 2.077 2.077 2.087 2.077 2.146 3,682,236 2.1003 -1.86%
2022-08-15 0 2.150 2.150 2.160 2.100 2.170 4,989,410 10,694,861 2.1435 2.116 2.116 2.126 2.067 2.136 5,069,464 2.1097 0.94%
2022-08-12 0 2.130 2.130 2.140 2.060 2.150 8,514,000 18,050,816 2.1201 2.096 2.096 2.106 2.027 2.116 8,650,605 2.0867 3.90%
2022-08-11 0 2.050 2.050 2.060 2.040 2.080 2,299,301 4,745,646 2.0640 2.018 2.018 2.027 2.008 2.047 2,336,193 2.0314 0.99%
2022-08-10 0 2.030 2.030 2.040 2.030 2.090 3,784,000 7,741,100 2.0457 1.998 1.998 2.008 1.998 2.057 3,844,713 2.0134 -1.46%
2022-08-09 0 2.060 2.060 2.070 2.050 2.090 4,334,000 8,977,900 2.0715 2.027 2.027 2.037 2.018 2.057 4,403,538 2.0388 0.00%
2022-08-08 0 2.060 2.060 2.070 2.030 2.090 5,587,997 11,532,921 2.0639 2.027 2.027 2.037 1.998 2.057 5,677,655 2.0313 1.48%
2022-08-05 0 2.030 2.030 2.040 1.990 2.040 4,162,244 8,395,024 2.0169 1.998 1.998 2.008 1.959 2.008 4,229,026 1.9851 1.50%
2022-08-04 0 2.000 1.990 2.000 1.980 2.010 4,539,350 9,068,891 1.9978 1.968 1.959 1.968 1.949 1.978 4,612,183 1.9663 1.01%
2022-08-03 0 1.980 1.980 1.990 1.980 2.030 5,310,000 10,588,710 1.9941 1.949 1.949 1.959 1.949 1.998 5,395,198 1.9626 -1.98%
2022-08-02 0 2.020 2.010 2.020 1.990 2.060 9,168,506 18,445,720 2.0119 1.988 1.978 1.988 1.959 2.027 9,315,612 1.9801 -2.42%
2022-08-01 0 2.070 2.060 2.070 2.050 2.100 3,430,203 7,075,720 2.0628 2.037 2.027 2.037 2.018 2.067 3,485,240 2.0302 -1.43%
2022-07-29 0 2.100 2.090 2.100 2.080 2.130 7,474,000 15,760,652 2.1087 2.067 2.057 2.067 2.047 2.096 7,593,918 2.0754 -0.47%
2022-07-28 0 2.110 2.100 2.110 2.100 2.120 2,568,000 5,418,592 2.1100 2.077 2.067 2.077 2.067 2.087 2,609,203 2.0767 0.00%
2022-07-27 0 2.110 2.100 2.110 2.080 2.110 2,906,200 6,090,520 2.0957 2.077 2.067 2.077 2.047 2.077 2,952,829 2.0626 0.48%
2022-07-26 0 2.100 2.100 2.120 2.080 2.130 5,009,826 10,557,345 2.1073 2.067 2.067 2.087 2.047 2.096 5,090,207 2.0741 0.00%
2022-07-25 0 2.100 2.080 2.100 2.080 2.110 4,136,000 8,679,970 2.0986 2.067 2.047 2.067 2.047 2.077 4,202,361 2.0655 0.48%
2022-07-22 0 2.090 2.080 2.090 2.050 2.150 12,164,000 25,474,000 2.0942 2.057 2.047 2.057 2.018 2.116 12,359,168 2.0611 -1.88%
2022-07-21 0 2.130 2.120 2.130 2.110 2.180 4,910,284 10,510,984 2.1406 2.096 2.087 2.096 2.077 2.146 4,989,068 2.1068 -2.29%
2022-07-20 0 2.180 2.170 2.180 2.160 2.200 8,444,000 18,392,098 2.1781 2.146 2.136 2.146 2.126 2.165 8,579,482 2.1437 1.40%
2022-07-19 0 2.150 2.140 2.150 2.130 2.160 5,496,000 11,810,850 2.1490 2.116 2.106 2.116 2.096 2.126 5,584,182 2.1151 0.00%
2022-07-18 0 2.150 2.140 2.150 2.100 2.170 13,783,000 29,538,556 2.1431 2.116 2.106 2.116 2.067 2.136 14,004,145 2.1093 1.90%
2022-07-15 0 2.110 2.100 2.110 2.100 2.170 14,912,000 31,817,530 2.1337 2.077 2.067 2.077 2.067 2.136 15,151,259 2.1000 -3.65%
2022-07-14 0 2.190 2.180 2.190 2.160 2.220 12,147,168 26,516,626 2.1829 2.155 2.146 2.155 2.126 2.185 12,342,066 2.1485 -0.90%
2022-07-13 0 2.210 2.200 2.210 2.180 2.250 15,776,475 34,827,129 2.2075 2.175 2.165 2.175 2.146 2.214 16,029,604 2.1727 -1.78%
2022-07-12 0 2.250 2.240 2.250 2.240 2.270 7,463,426 16,800,903 2.2511 2.214 2.205 2.214 2.205 2.234 7,583,175 2.2156 -1.32%
2022-07-11 0 2.280 2.280 2.290 2.240 2.310 10,680,150 24,250,420 2.2706 2.244 2.244 2.254 2.205 2.274 10,851,510 2.2348 -1.30%
2022-07-08 0 2.310 2.310 2.320 2.300 2.340 9,684,000 22,397,672 2.3129 2.274 2.274 2.283 2.264 2.303 9,839,377 2.2763 0.00%
2022-07-07 0 2.310 2.310 2.320 2.300 2.370 7,686,000 17,826,646 2.3194 2.274 2.274 2.283 2.264 2.333 7,809,320 2.2827 -2.12%
2022-07-06 0 2.360 2.360 2.370 2.310 2.390 11,867,471 27,693,947 2.3336 2.323 2.323 2.333 2.274 2.352 12,057,881 2.2968 -1.26%
2022-07-05 0 2.390 2.380 2.390 2.380 2.420 7,385,185 17,701,705 2.3969 2.352 2.342 2.352 2.342 2.382 7,503,678 2.3591 0.42%
2022-07-04 0 2.380 2.370 2.380 2.330 2.380 10,743,938 25,263,746 2.3514 2.342 2.333 2.342 2.293 2.342 10,916,322 2.3143 0.00%
2022-06-30 0 2.380 2.380 2.400 2.380 2.440 15,774,936 37,878,811 2.4012 2.342 2.342 2.362 2.342 2.401 16,028,041 2.3633 -2.46%
2022-06-29 0 2.440 2.430 2.440 2.410 2.470 17,024,000 41,376,800 2.4305 2.401 2.392 2.401 2.372 2.431 17,297,146 2.3921 -1.21%
2022-06-28 0 2.470 2.470 2.480 2.400 2.480 23,512,150 57,173,975 2.4317 2.431 2.431 2.441 2.362 2.441 23,889,396 2.3933 -0.40%
2022-06-27 0 2.480 2.470 2.480 2.450 2.550 38,998,000 96,363,822 2.4710 2.441 2.431 2.441 2.411 2.510 39,623,713 2.4320 -1.98%
2022-06-24 0 2.940 2.930 2.940 2.930 2.970 27,649,060 81,388,118 2.9436 2.490 2.482 2.490 2.482 2.516 32,644,399 2.4932 -0.34%
2022-06-23 0 2.950 2.950 2.960 2.930 2.970 16,748,800 49,390,008 2.9489 2.499 2.499 2.507 2.482 2.516 19,774,796 2.4976 0.34%
2022-06-22 0 2.940 2.930 2.950 2.930 2.980 20,024,000 59,096,430 2.9513 2.490 2.482 2.499 2.482 2.524 23,641,724 2.4997 -1.01%
2022-06-21 0 2.970 2.970 2.980 2.940 2.980 17,468,000 51,695,080 2.9594 2.516 2.516 2.524 2.490 2.524 20,623,933 2.5066 0.68%
2022-06-20 0 2.950 2.940 2.950 2.890 2.980 16,628,000 48,732,220 2.9307 2.499 2.490 2.499 2.448 2.524 19,632,171 2.4823 -1.34%
2022-06-17 0 2.990 2.980 2.990 2.950 2.990 12,976,000 38,508,540 2.9677 2.532 2.524 2.532 2.499 2.532 15,320,366 2.5136 0.00%
2022-06-16 0 2.990 2.980 2.990 2.950 3.060 16,292,000 48,681,160 2.9880 2.532 2.524 2.532 2.499 2.592 19,235,466 2.5308 -0.99%
2022-06-15 0 3.020 3.020 3.030 2.960 3.040 20,030,625 60,380,655 3.0144 2.558 2.558 2.566 2.507 2.575 23,649,546 2.5531 2.03%
2022-06-14 0 2.960 2.950 2.960 2.910 2.990 23,532,000 69,623,360 2.9587 2.507 2.499 2.507 2.465 2.532 27,783,512 2.5059 -1.66%
2022-06-13 0 3.010 3.000 3.010 2.970 3.010 16,431,648 49,148,527 2.9911 2.549 2.541 2.549 2.516 2.549 19,400,344 2.5334 0.00%
2022-06-10 0 3.010 3.010 3.030 2.990 3.040 16,646,154 50,246,038 3.0185 2.549 2.549 2.566 2.532 2.575 19,653,605 2.5566 -0.66%
2022-06-09 0 3.030 3.020 3.030 3.020 3.070 14,596,000 44,387,940 3.0411 2.566 2.558 2.566 2.558 2.600 17,233,051 2.5757 -1.30%
2022-06-08 0 3.070 3.060 3.070 3.010 3.070 16,816,000 51,021,832 3.0341 2.600 2.592 2.600 2.549 2.600 19,854,137 2.5698 0.99%
2022-06-07 0 3.040 3.040 3.050 3.010 3.060 15,022,000 45,675,220 3.0406 2.575 2.575 2.583 2.549 2.592 17,736,016 2.5753 0.66%
2022-06-06 0 3.020 3.010 3.020 2.990 3.080 18,521,633 55,925,567 3.0195 2.558 2.549 2.558 2.532 2.609 21,867,925 2.5574 -0.66%
2022-06-02 0 3.040 3.040 3.050 3.020 3.090 16,510,000 50,446,208 3.0555 2.575 2.575 2.583 2.558 2.617 19,492,852 2.5879 0.33%
2022-06-01 0 3.030 3.020 3.030 3.000 3.040 8,866,000 26,790,960 3.0218 2.566 2.558 2.566 2.541 2.575 10,467,815 2.5594 0.66%
2022-05-31 0 3.010 3.000 3.010 2.970 3.010 10,580,724 31,674,707 2.9936 2.549 2.541 2.549 2.516 2.549 12,492,337 2.5355 1.01%
2022-05-30 0 2.980 2.970 2.980 2.960 2.990 6,364,000 18,917,804 2.9726 2.524 2.516 2.524 2.507 2.532 7,513,780 2.5177 0.68%
2022-05-27 0 2.960 2.950 2.960 2.940 2.990 8,938,000 26,484,920 2.9632 2.507 2.499 2.507 2.490 2.532 10,552,823 2.5097 0.00%
2022-05-26 0 2.960 2.950 2.960 2.930 2.970 7,160,000 21,118,620 2.9495 2.507 2.499 2.507 2.482 2.516 8,453,593 2.4982 1.37%
2022-05-25 0 2.920 2.920 2.930 2.920 2.960 12,600,000 36,971,330 2.9342 2.473 2.473 2.482 2.473 2.507 14,876,435 2.4852 -0.34%
2022-05-24 0 2.930 2.920 2.930 2.900 3.020 15,723,154 46,376,889 2.9496 2.482 2.473 2.482 2.456 2.558 18,563,847 2.4982 -2.33%
2022-05-23 0 3.000 2.990 3.000 2.970 3.040 15,458,000 46,492,920 3.0077 2.541 2.532 2.541 2.516 2.575 18,250,788 2.5474 1.01%
2022-05-20 0 2.970 2.970 2.980 2.920 2.980 14,288,000 42,240,986 2.9564 2.516 2.516 2.524 2.473 2.524 16,869,404 2.5040 2.06%
2022-05-19 0 2.910 2.900 2.910 2.860 2.930 11,036,306 31,905,480 2.8910 2.465 2.456 2.465 2.422 2.482 13,030,229 2.4486 0.00%
2022-05-18 0 2.910 2.900 2.910 2.880 2.920 8,478,000 24,569,568 2.8980 2.465 2.456 2.465 2.439 2.473 10,009,715 2.4546 0.00%
2022-05-17 0 2.910 2.910 2.920 2.880 2.920 8,348,000 24,213,300 2.9005 2.465 2.465 2.473 2.439 2.473 9,856,228 2.4566 0.69%
2022-05-16 0 2.890 2.890 2.900 2.850 2.930 9,620,000 27,783,020 2.8880 2.448 2.448 2.456 2.414 2.482 11,358,040 2.4461 -0.34%
2022-05-13 0 2.900 2.900 2.910 2.880 2.920 7,926,832 22,971,689 2.8980 2.456 2.456 2.465 2.439 2.473 9,358,968 2.4545 0.69%
2022-05-12 0 2.880 2.870 2.880 2.820 2.880 10,524,360 30,036,013 2.8540 2.439 2.431 2.439 2.388 2.439 12,425,790 2.4172 -0.35%
2022-05-11 0 2.890 2.880 2.890 2.850 2.940 13,312,997 38,634,444 2.9020 2.448 2.439 2.448 2.414 2.490 15,718,248 2.4579 0.70%
2022-05-10 0 2.870 2.860 2.870 2.760 2.880 15,836,924 44,933,806 2.8373 2.431 2.422 2.431 2.338 2.439 18,698,172 2.4031 -2.05%
2022-05-06 0 2.930 2.920 2.930 2.900 2.950 18,516,000 54,084,720 2.9210 2.482 2.473 2.482 2.456 2.499 21,861,275 2.4740 -2.33%
2022-05-05 0 3.000 2.990 3.000 2.980 3.070 15,952,010 47,972,346 3.0073 2.541 2.532 2.541 2.524 2.600 18,834,050 2.5471 -0.99%
2022-05-04 0 3.030 3.010 3.030 2.990 3.070 12,072,791 36,367,061 3.0123 2.566 2.549 2.566 2.532 2.600 14,253,975 2.5514 -1.30%
2022-05-03 0 3.070 3.070 3.080 3.010 3.100 7,982,500 24,377,335 3.0538 2.600 2.600 2.609 2.549 2.626 9,424,694 2.5865 -1.29%
2022-04-29 0 3.110 3.100 3.110 3.030 3.150 6,114,234 18,853,224 3.0835 2.634 2.626 2.634 2.566 2.668 7,218,889 2.6117 0.65%
2022-04-28 0 3.090 3.090 3.100 3.020 3.140 12,838,006 39,702,978 3.0926 2.617 2.617 2.626 2.558 2.660 15,157,441 2.6194 3.00%
2022-04-27 0 3.000 3.000 3.020 2.880 3.020 15,539,123 46,133,744 2.9689 2.541 2.541 2.558 2.439 2.558 18,346,567 2.5146 2.74%
2022-04-26 0 2.920 2.920 2.930 2.900 3.030 21,255,009 62,425,296 2.9370 2.473 2.473 2.482 2.456 2.566 25,095,139 2.4875 -3.63%
2022-04-25 0 3.030 3.020 3.030 2.940 3.200 32,986,159 99,957,632 3.0303 2.566 2.558 2.566 2.490 2.710 38,945,749 2.5666 -5.90%
2022-04-22 0 3.220 3.210 3.220 3.130 3.270 9,202,005 29,612,475 3.2180 2.727 2.719 2.727 2.651 2.770 10,864,526 2.7256 0.62%
2022-04-21 0 3.200 3.200 3.210 3.170 3.310 13,216,055 42,555,859 3.2200 2.710 2.710 2.719 2.685 2.803 15,603,792 2.7273 -2.44%
2022-04-20 0 3.280 3.270 3.280 3.250 3.460 15,595,175 51,765,028 3.3193 2.778 2.770 2.778 2.753 2.931 18,412,746 2.8114 -4.65%
2022-04-19 0 3.440 3.420 3.440 3.320 3.460 12,820,000 43,696,220 3.4084 2.914 2.897 2.914 2.812 2.931 15,136,182 2.8869 1.78%
2022-04-14 0 3.380 3.380 3.390 3.330 3.410 14,435,955 48,866,161 3.3850 2.863 2.863 2.871 2.820 2.888 17,044,090 2.8670 2.11%
2022-04-13 0 3.310 3.300 3.310 3.240 3.360 9,931,272 32,967,367 3.3196 2.803 2.795 2.803 2.744 2.846 11,725,549 2.8116 1.85%
2022-04-12 0 3.250 3.250 3.270 3.230 3.340 9,331,139 30,506,661 3.2693 2.753 2.753 2.770 2.736 2.829 11,016,990 2.7691 -0.91%
2022-04-11 0 3.280 3.280 3.290 3.230 3.370 12,121,299 39,572,661 3.2647 2.778 2.778 2.787 2.736 2.854 14,311,247 2.7651 -2.67%
2022-04-08 0 3.370 3.350 3.370 3.270 3.370 11,634,149 38,742,843 3.3301 2.854 2.837 2.854 2.770 2.854 13,736,084 2.8205 2.43%
2022-04-07 0 3.290 3.280 3.290 3.270 3.420 19,090,434 63,783,271 3.3411 2.787 2.778 2.787 2.770 2.897 22,539,491 2.8298 -1.50%
2022-04-06 0 3.340 3.330 3.340 3.190 3.380 28,822,400 95,121,304 3.3003 2.829 2.820 2.829 2.702 2.863 34,029,726 2.7952 2.77%
2022-04-04 0 3.250 3.250 3.260 3.200 3.280 9,902,400 32,148,048 3.2465 2.753 2.753 2.761 2.710 2.778 11,691,461 2.7497 1.56%
2022-04-01 0 3.200 3.190 3.200 3.090 3.210 10,943,600 34,755,792 3.1759 2.710 2.702 2.710 2.617 2.719 12,920,774 2.6899 1.59%
2022-03-31 0 3.150 3.150 3.160 3.100 3.180 9,656,000 30,353,820 3.1435 2.668 2.668 2.676 2.626 2.693 11,400,544 2.6625 1.29%
2022-03-30 0 3.110 3.090 3.110 3.080 3.130 19,422,800 60,189,342 3.0989 2.634 2.617 2.634 2.609 2.651 22,931,906 2.6247 -0.64%
2022-03-29 0 3.130 3.100 3.130 3.090 3.130 13,918,000 43,254,180 3.1078 2.651 2.626 2.651 2.617 2.651 16,432,557 2.6322 0.97%
2022-03-28 0 3.100 3.100 3.110 2.980 3.140 15,858,000 48,616,100 3.0657 2.626 2.626 2.634 2.524 2.660 18,723,055 2.5966 0.98%
2022-03-25 0 3.070 3.070 3.080 3.060 3.170 25,348,000 78,687,920 3.1043 2.600 2.600 2.609 2.592 2.685 29,927,608 2.6293 -2.54%
2022-03-24 0 3.150 3.140 3.150 3.100 3.200 40,824,000 128,534,688 3.1485 2.668 2.660 2.668 2.626 2.710 48,199,648 2.6667 4.65%
2022-03-23 0 3.010 3.010 3.020 2.950 3.040 9,606,400 28,800,682 2.9981 2.549 2.549 2.558 2.499 2.575 11,341,983 2.5393 0.33%
2022-03-22 0 3.000 3.000 3.010 2.910 3.040 11,518,000 34,497,878 2.9951 2.541 2.541 2.549 2.465 2.575 13,598,950 2.5368 3.09%
2022-03-21 0 2.910 2.910 2.920 2.870 3.040 10,090,100 29,544,898 2.9281 2.465 2.465 2.473 2.431 2.575 11,913,072 2.4800 -2.35%
2022-03-18 0 2.980 2.970 2.980 2.890 3.010 15,574,000 46,021,006 2.9550 2.524 2.516 2.524 2.448 2.549 18,387,745 2.5028 2.41%
2022-03-17 0 2.910 2.910 2.930 2.800 2.980 15,728,791 45,902,183 2.9184 2.465 2.465 2.482 2.372 2.524 18,570,502 2.4718 6.20%
2022-03-16 0 2.740 2.740 2.750 2.550 2.790 20,808,000 55,700,680 2.6769 2.321 2.321 2.329 2.160 2.363 24,567,369 2.2673 4.98%
2022-03-15 0 2.610 2.590 2.610 2.530 2.860 23,323,282 62,058,386 2.6608 2.211 2.194 2.211 2.143 2.422 27,537,086 2.2536 -9.38%
2022-03-14 0 2.880 2.860 2.880 2.840 3.040 17,928,000 52,042,444 2.9029 2.439 2.422 2.439 2.405 2.575 21,167,041 2.4587 -6.49%
2022-03-11 0 3.080 3.070 3.080 2.960 3.100 6,818,952 20,697,549 3.0353 2.609 2.600 2.609 2.507 2.626 8,050,928 2.5708 0.33%
2022-03-10 0 3.070 3.070 3.080 3.000 3.100 7,884,000 24,137,658 3.0616 2.600 2.600 2.609 2.541 2.626 9,308,398 2.5931 2.68%
2022-03-09 0 2.990 2.990 3.010 2.900 3.140 16,589,242 49,831,486 3.0038 2.532 2.532 2.549 2.456 2.660 19,586,410 2.5442 -2.61%
2022-03-08 0 3.070 3.060 3.070 3.010 3.330 22,940,000 71,978,960 3.1377 2.600 2.592 2.600 2.549 2.820 27,084,556 2.6576 -7.81%
2022-03-07 0 3.330 3.310 3.330 3.250 3.390 15,960,149 53,087,353 3.3262 2.820 2.803 2.820 2.753 2.871 18,843,660 2.8173 0.91%
2022-03-04 0 3.300 3.300 3.310 3.150 3.340 20,584,030 67,353,888 3.2721 2.795 2.795 2.803 2.668 2.829 24,302,934 2.7714 1.23%
2022-03-03 0 3.260 3.260 3.270 3.150 3.320 8,780,500 28,645,509 3.2624 2.761 2.761 2.770 2.668 2.812 10,366,868 2.7632 2.84%
2022-03-02 0 3.170 3.170 3.180 3.130 3.220 5,893,310 18,745,045 3.1807 2.685 2.685 2.693 2.651 2.727 6,958,051 2.6940 -0.94%
2022-03-01 0 3.200 3.200 3.210 3.160 3.250 5,698,500 18,216,045 3.1966 2.710 2.710 2.719 2.676 2.753 6,728,045 2.7075 -0.31%
2022-02-28 0 3.210 3.210 3.220 3.150 3.220 3,876,000 12,343,920 3.1847 2.719 2.719 2.727 2.668 2.727 4,576,275 2.6974 0.31%
2022-02-25 0 3.200 3.190 3.200 3.170 3.330 9,447,000 30,582,110 3.2372 2.710 2.702 2.710 2.685 2.820 11,153,784 2.7419 -0.62%
2022-02-24 0 3.220 3.180 3.220 3.160 3.290 7,068,100 22,724,731 3.2151 2.727 2.693 2.727 2.676 2.787 8,345,089 2.7231 -2.42%
2022-02-23 0 3.300 3.290 3.300 3.240 3.370 6,718,155 22,048,650 3.2820 2.795 2.787 2.795 2.744 2.854 7,931,920 2.7797 -1.20%
2022-02-22 0 3.340 3.340 3.350 3.280 3.410 6,756,000 22,542,600 3.3367 2.829 2.829 2.837 2.778 2.888 7,976,603 2.8261 -2.05%
2022-02-21 0 3.410 3.410 3.420 3.360 3.420 7,647,200 25,889,540 3.3855 2.888 2.888 2.897 2.846 2.897 9,028,815 2.8674 0.29%
2022-02-18 0 3.400 3.400 3.410 3.330 3.440 13,918,000 47,416,010 3.4068 2.880 2.880 2.888 2.820 2.914 16,432,557 2.8855 0.29%
2022-02-17 0 3.390 3.390 3.400 3.290 3.430 16,099,000 54,476,512 3.3838 2.871 2.871 2.880 2.787 2.905 19,007,597 2.8660 2.73%
2022-02-16 0 3.300 3.300 3.330 3.250 3.340 10,908,101 36,097,237 3.3092 2.795 2.795 2.820 2.753 2.829 12,878,861 2.8028 2.48%
2022-02-15 0 3.220 3.220 3.230 3.150 3.270 9,998,176 31,987,018 3.1993 2.727 2.727 2.736 2.668 2.770 11,804,541 2.7097 -0.92%
2022-02-14 0 3.250 3.250 3.260 3.250 3.340 10,039,000 33,126,124 3.2997 2.753 2.753 2.761 2.753 2.829 11,852,740 2.7948 -3.27%
2022-02-11 0 3.360 3.340 3.360 3.300 3.450 18,615,610 62,969,951 3.3826 2.846 2.829 2.846 2.795 2.922 21,978,881 2.8650 -0.30%
2022-02-10 0 3.370 3.360 3.370 3.260 3.390 15,610,147 51,803,142 3.3186 2.854 2.846 2.854 2.761 2.871 18,430,423 2.8107 3.69%
2022-02-09 0 3.250 3.240 3.250 3.230 3.350 14,176,000 46,534,140 3.2826 2.753 2.744 2.753 2.736 2.837 16,737,170 2.7803 -0.91%
2022-02-08 0 3.280 3.280 3.290 3.140 3.310 16,018,000 51,709,176 3.2282 2.778 2.778 2.787 2.660 2.803 18,911,963 2.7342 4.46%
2022-02-07 0 3.140 3.140 3.150 3.060 3.210 10,295,128 32,472,967 3.1542 2.660 2.660 2.668 2.592 2.719 12,155,143 2.6715 0.96%
2022-02-04 0 3.110 3.100 3.110 3.030 3.110 6,164,000 19,019,368 3.0856 2.634 2.626 2.634 2.566 2.634 7,277,646 2.6134 2.30%
2022-01-31 0 3.040 3.030 3.040 2.930 3.060 4,754,000 14,225,840 2.9924 2.575 2.566 2.575 2.482 2.592 5,612,902 2.5345 -0.65%
2022-01-28 0 3.060 3.050 3.060 2.980 3.200 11,802,500 35,838,013 3.0365 2.592 2.583 2.592 2.524 2.710 13,934,851 2.5718 -4.08%
2022-01-27 0 3.190 3.180 3.190 3.140 3.240 7,692,000 24,425,920 3.1755 2.702 2.693 2.702 2.660 2.744 9,081,709 2.6896 -2.45%
2022-01-26 0 3.270 3.270 3.280 3.210 3.350 8,847,500 29,103,970 3.2895 2.770 2.770 2.778 2.719 2.837 10,445,973 2.7861 -0.61%
2022-01-25 0 3.290 3.280 3.290 3.220 3.410 13,975,500 46,184,815 3.3047 2.787 2.778 2.787 2.727 2.888 16,500,445 2.7990 -3.52%
2022-01-24 0 3.410 3.390 3.410 3.380 3.570 11,170,000 38,374,436 3.4355 2.888 2.871 2.888 2.863 3.024 13,188,077 2.9098 -0.87%
2022-01-21 0 3.440 3.430 3.440 3.370 3.450 8,922,614 30,443,981 3.4120 2.914 2.905 2.914 2.854 2.922 10,534,657 2.8899 1.78%
2022-01-20 0 3.380 3.380 3.390 3.320 3.500 36,934,215 126,632,918 3.4286 2.863 2.863 2.871 2.812 2.964 43,607,098 2.9040 0.60%
2022-01-19 0 3.360 3.360 3.370 3.200 3.380 29,284,000 97,528,806 3.3304 2.846 2.846 2.854 2.710 2.863 34,574,723 2.8208 6.33%
2022-01-18 0 3.160 3.160 3.170 3.150 3.230 6,148,000 19,610,780 3.1898 2.676 2.676 2.685 2.668 2.736 7,258,756 2.7017 0.00%
2022-01-17 0 3.160 3.160 3.170 3.150 3.200 3,604,000 11,409,840 3.1659 2.676 2.676 2.685 2.668 2.710 4,255,133 2.6814 -0.94%
2022-01-14 0 3.190 3.170 3.190 3.080 3.190 10,100,000 31,734,880 3.1421 2.702 2.685 2.702 2.609 2.702 11,924,761 2.6613 0.31%
2022-01-13 0 3.180 3.160 3.180 3.130 3.210 10,004,253 31,784,465 3.1771 2.693 2.676 2.693 2.651 2.719 11,811,715 2.6909 0.32%
2022-01-12 0 3.170 3.160 3.170 3.100 3.230 18,052,942 56,946,668 3.1544 2.685 2.676 2.685 2.626 2.736 21,314,556 2.6717 -1.86%
2022-01-11 0 3.230 3.220 3.230 3.150 3.320 25,547,808 82,795,021 3.2408 2.736 2.727 2.736 2.668 2.812 30,163,515 2.7449 2.22%
2022-01-10 0 3.160 3.130 3.160 3.090 3.230 13,732,000 43,315,920 3.1544 2.676 2.651 2.676 2.617 2.736 16,212,952 2.6717 0.32%
2022-01-07 0 3.150 3.140 3.150 3.020 3.170 28,037,175 87,352,365 3.1156 2.668 2.660 2.668 2.558 2.685 33,102,635 2.6388 4.65%
2022-01-06 0 3.010 3.000 3.010 2.930 3.040 11,984,784 35,982,936 3.0024 2.549 2.541 2.549 2.482 2.575 14,150,068 2.5430 1.69%
2022-01-05 0 2.960 2.950 2.960 2.940 2.980 7,410,000 21,915,600 2.9576 2.507 2.499 2.507 2.490 2.524 8,748,760 2.5050 0.68%
2022-01-04 0 2.940 2.940 2.960 2.880 2.970 13,393,431 39,352,147 2.9382 2.490 2.490 2.507 2.439 2.516 15,813,214 2.4886 1.73%
2022-01-03 0 2.890 2.890 2.900 2.870 2.930 4,438,000 12,849,308 2.8953 2.448 2.448 2.456 2.431 2.482 5,239,811 2.4522 1.05%
2021-12-31 0 2.860 2.860 2.870 2.830 2.900 4,534,000 12,942,720 2.8546 2.422 2.422 2.431 2.397 2.456 5,353,155 2.4178 0.35%
2021-12-30 0 2.850 2.850 2.860 2.830 2.930 9,202,000 26,380,520 2.8668 2.414 2.414 2.422 2.397 2.482 10,864,520 2.4281 -1.72%
2021-12-29 0 2.900 2.890 2.900 2.880 2.920 2,733,616 7,894,009 2.8878 2.456 2.448 2.456 2.439 2.473 3,227,497 2.4459 -1.02%
2021-12-28 0 2.930 2.910 2.930 2.870 2.940 8,416,000 24,401,246 2.8994 2.482 2.465 2.482 2.431 2.490 9,936,514 2.4557 0.00%
2021-12-24 0 2.930 2.930 2.940 2.900 2.960 2,536,000 7,407,620 2.9210 2.482 2.482 2.490 2.456 2.507 2,994,178 2.4740 -0.34%
2021-12-23 0 2.940 2.930 2.940 2.890 2.960 5,030,500 14,771,191 2.9363 2.490 2.482 2.490 2.448 2.507 5,939,357 2.4870 1.03%
2021-12-22 0 2.910 2.900 2.910 2.890 2.980 5,689,512 16,571,729 2.9127 2.465 2.456 2.465 2.448 2.524 6,717,433 2.4670 -1.36%
2021-12-21 0 2.950 2.940 2.950 2.870 2.980 5,746,404 16,856,767 2.9334 2.499 2.490 2.499 2.431 2.524 6,784,603 2.4846 2.79%
2021-12-20 0 2.870 2.870 2.880 2.850 3.140 23,400,000 69,075,792 2.9520 2.431 2.431 2.439 2.414 2.660 27,627,664 2.5002 -8.01%
2021-12-17 0 3.120 3.110 3.120 3.060 3.240 24,072,400 76,142,468 3.1631 2.643 2.634 2.643 2.592 2.744 28,421,546 2.6790 2.30%
2021-12-16 0 3.050 3.040 3.050 2.930 3.070 19,260,000 58,415,300 3.0330 2.583 2.575 2.583 2.482 2.600 22,739,693 2.5689 3.74%
2021-12-15 0 2.940 2.920 2.940 2.890 2.970 5,916,732 17,312,755 2.9261 2.490 2.473 2.490 2.448 2.516 6,985,704 2.4783 0.68%
2021-12-14 0 2.920 2.910 2.920 2.870 3.020 9,462,000 27,524,184 2.9089 2.473 2.465 2.473 2.431 2.558 11,171,494 2.4638 -1.35%
2021-12-13 0 2.960 2.960 2.970 2.890 3.030 13,315,583 39,784,650 2.9878 2.507 2.507 2.516 2.448 2.566 15,721,301 2.5306 2.42%
2021-12-10 0 2.890 2.890 2.900 2.860 2.980 9,678,405 28,139,642 2.9075 2.448 2.448 2.456 2.422 2.524 11,426,997 2.4626 -3.67%
2021-12-09 0 3.000 3.000 3.010 2.990 3.060 9,239,000 27,974,360 3.0279 2.541 2.541 2.549 2.532 2.592 10,908,205 2.5645 -0.66%
2021-12-08 0 3.020 3.010 3.040 2.940 3.040 7,492,000 22,502,500 3.0035 2.558 2.549 2.575 2.490 2.575 8,845,575 2.5439 1.68%
2021-12-07 0 2.970 2.970 2.980 2.920 3.000 11,024,168 32,663,080 2.9629 2.516 2.516 2.524 2.473 2.541 13,015,898 2.5095 1.37%
2021-12-06 0 2.930 2.920 2.940 2.900 3.070 13,996,099 41,708,265 2.9800 2.482 2.473 2.490 2.456 2.600 16,524,766 2.5240 -0.68%
2021-12-03 0 2.950 2.920 2.950 2.860 2.970 9,753,553 28,510,922 2.9231 2.499 2.473 2.499 2.422 2.516 11,515,722 2.4758 0.34%
2021-12-02 0 2.940 2.910 2.940 2.850 2.960 10,558,000 30,690,200 2.9068 2.490 2.465 2.490 2.414 2.507 12,465,508 2.4620 3.16%
2021-12-01 0 2.850 2.850 2.860 2.800 2.910 8,298,011 23,858,531 2.8752 2.414 2.414 2.422 2.372 2.465 9,797,208 2.4352 2.15%
2021-11-30 0 2.790 2.790 2.800 2.770 2.890 7,182,013 20,279,236 2.8236 2.363 2.363 2.372 2.346 2.448 8,479,583 2.3915 0.36%
2021-11-29 0 2.780 2.780 2.790 2.750 2.810 4,990,000 13,882,740 2.7821 2.355 2.355 2.363 2.329 2.380 5,891,540 2.3564 -1.42%
2021-11-26 0 2.820 2.820 2.830 2.810 2.870 8,180,000 23,146,740 2.8297 2.388 2.388 2.397 2.380 2.431 9,657,876 2.3967 -1.40%
2021-11-25 0 2.860 2.850 2.860 2.830 2.870 3,040,400 8,662,868 2.8493 2.422 2.414 2.422 2.397 2.431 3,589,707 2.4133 -0.35%
2021-11-24 0 2.870 2.850 2.870 2.830 2.910 6,209,820 17,786,760 2.8643 2.431 2.414 2.431 2.397 2.465 7,331,744 2.4260 0.35%
2021-11-23 0 2.860 2.860 2.870 2.790 2.950 12,150,600 35,159,976 2.8937 2.422 2.422 2.431 2.363 2.499 14,345,842 2.4509 1.78%
2021-11-22 0 2.810 2.810 2.820 2.790 2.850 3,212,000 9,039,720 2.8144 2.380 2.380 2.388 2.363 2.414 3,792,310 2.3837 -1.06%
2021-11-19 0 2.840 2.840 2.850 2.770 2.860 4,684,000 13,211,300 2.8205 2.405 2.405 2.414 2.346 2.422 5,530,255 2.3889 1.43%
2021-11-18 0 2.800 2.800 2.810 2.760 2.840 6,913,024 19,421,862 2.8095 2.372 2.372 2.380 2.338 2.405 8,161,996 2.3795 -0.71%
2021-11-17 0 2.820 2.820 2.830 2.790 2.850 2,878,000 8,121,890 2.8221 2.388 2.388 2.397 2.363 2.414 3,397,967 2.3902 0.36%
2021-11-16 0 2.810 2.800 2.810 2.780 2.840 5,510,000 15,455,440 2.8050 2.380 2.372 2.380 2.355 2.405 6,505,488 2.3758 0.00%
2021-11-15 0 2.810 2.800 2.810 2.800 2.900 8,752,024 24,693,712 2.8215 2.380 2.372 2.380 2.372 2.456 10,333,247 2.3897 -2.77%
2021-11-12 0 2.890 2.890 2.900 2.860 3.020 9,070,000 26,394,260 2.9101 2.448 2.448 2.456 2.422 2.558 10,708,672 2.4648 -3.02%
2021-11-11 0 2.980 2.970 2.980 2.860 2.980 12,642,396 36,856,355 2.9153 2.524 2.516 2.524 2.422 2.524 14,926,490 2.4692 4.93%
2021-11-10 0 2.840 2.840 2.870 2.760 2.900 18,263,000 51,568,150 2.8236 2.405 2.405 2.431 2.338 2.456 21,562,565 2.3916 -3.40%
2021-11-09 0 2.940 2.940 2.950 2.910 3.000 5,048,000 14,826,140 2.9370 2.490 2.490 2.499 2.465 2.541 5,960,019 2.4876 -2.00%
2021-11-08 0 3.000 2.980 3.000 2.880 3.010 7,858,000 23,347,864 2.9712 2.541 2.524 2.541 2.439 2.549 9,277,700 2.5166 4.53%
2021-11-05 0 2.870 2.870 2.880 2.850 3.050 15,880,166 46,151,011 2.9062 2.431 2.431 2.439 2.414 2.583 18,749,226 2.4615 -5.90%
2021-11-04 0 3.050 3.040 3.050 3.030 3.160 12,534,300 38,637,430 3.0825 2.583 2.575 2.583 2.566 2.676 14,798,865 2.6108 -0.33%
2021-11-03 0 3.060 3.060 3.070 3.030 3.140 18,308,400 56,294,192 3.0748 2.592 2.592 2.600 2.566 2.660 21,616,168 2.6043 -0.65%
2021-11-02 0 3.080 3.060 3.080 3.020 3.260 25,978,000 80,267,800 3.0898 2.609 2.592 2.609 2.558 2.761 30,671,430 2.6170 -5.23%
2021-11-01 0 3.250 3.230 3.250 3.210 3.330 5,924,000 19,207,700 3.2424 2.753 2.736 2.753 2.719 2.820 6,994,286 2.7462 -2.11%
2021-10-29 0 3.320 3.320 3.330 3.270 3.370 3,720,000 12,289,214 3.3036 2.812 2.812 2.820 2.770 2.854 4,392,090 2.7980 0.61%
2021-10-28 0 3.300 3.290 3.300 3.180 3.360 16,110,000 52,235,620 3.2424 2.795 2.787 2.795 2.693 2.846 19,020,584 2.7463 -1.20%
2021-10-27 0 3.340 3.340 3.350 3.330 3.670 34,770,300 118,415,121 3.4056 2.829 2.829 2.837 2.820 3.108 41,052,229 2.8845 -7.48%
2021-10-26 0 3.610 3.610 3.620 3.590 3.690 8,036,000 29,027,140 3.6121 3.058 3.058 3.066 3.041 3.125 9,487,859 3.0594 0.00%
2021-10-25 0 3.610 3.610 3.620 3.560 3.700 2,770,000 10,094,112 3.6441 3.058 3.058 3.066 3.015 3.134 3,270,454 3.0865 0.28%
2021-10-22 0 3.600 3.590 3.600 3.570 3.750 13,440,000 48,532,800 3.6111 3.049 3.041 3.049 3.024 3.176 15,868,197 3.0585 -4.00%
2021-10-21 0 3.750 3.720 3.750 3.670 3.820 7,393,449 27,719,070 3.7491 3.176 3.151 3.176 3.108 3.235 8,729,219 3.1754 1.63%
2021-10-20 0 3.690 3.690 3.700 3.610 3.730 6,177,600 22,765,686 3.6852 3.125 3.125 3.134 3.058 3.159 7,293,703 3.1213 -0.27%
2021-10-19 0 3.700 3.700 3.710 3.660 3.750 4,446,000 16,509,214 3.7133 3.134 3.134 3.142 3.100 3.176 5,249,256 3.1451 -0.27%
2021-10-18 0 3.710 3.710 3.720 3.650 3.790 8,264,297 30,881,884 3.7368 3.142 3.142 3.151 3.091 3.210 9,757,403 3.1650 1.64%
2021-10-15 0 3.650 3.650 3.670 3.550 3.720 9,492,046 34,591,159 3.6442 3.091 3.091 3.108 3.007 3.151 11,206,968 3.0866 0.00%
2021-10-12 0 3.650 3.610 3.650 3.530 3.720 26,565,921 96,397,234 3.6286 3.091 3.058 3.091 2.990 3.151 31,365,570 3.0733 1.39%
2021-10-11 0 3.600 3.600 3.640 3.450 3.650 13,578,000 48,769,140 3.5918 3.049 3.049 3.083 2.922 3.091 16,031,129 3.0422 1.12%
2021-10-08 0 3.560 3.560 3.580 3.450 3.770 20,928,138 74,364,852 3.5533 3.015 3.015 3.032 2.922 3.193 24,709,212 3.0096 -3.78%
2021-10-07 0 3.700 3.700 3.710 3.510 3.710 13,382,000 48,695,973 3.6389 3.134 3.134 3.142 2.973 3.142 15,799,718 3.0821 5.71%
2021-10-06 0 3.500 3.500 3.510 3.470 3.630 5,934,000 20,798,618 3.5050 2.964 2.964 2.973 2.939 3.075 7,006,092 2.9686 -1.96%
2021-10-05 0 3.570 3.570 3.610 3.390 3.640 8,466,399 30,153,554 3.5616 3.024 3.024 3.058 2.871 3.083 9,996,018 3.0166 4.08%
2021-10-04 0 3.430 3.410 3.430 3.360 3.550 9,251,820 31,505,820 3.4054 2.905 2.888 2.905 2.846 3.007 10,923,341 2.8843 -3.38%
2021-09-30 0 3.550 3.530 3.550 3.410 3.570 6,036,000 21,162,982 3.5061 3.007 2.990 3.007 2.888 3.024 7,126,521 2.9696 2.01%
2021-09-29 0 3.480 3.460 3.480 3.410 3.590 14,959,000 52,006,640 3.4766 2.947 2.931 2.947 2.888 3.041 17,661,634 2.9446 -3.60%
2021-09-28 0 3.610 3.610 3.620 3.580 3.690 14,390,000 52,190,800 3.6269 3.058 3.058 3.066 3.032 3.125 16,989,833 3.0719 1.12%
2021-09-27 0 3.570 3.570 3.580 3.520 3.760 11,765,200 42,374,324 3.6017 3.024 3.024 3.032 2.981 3.185 13,890,812 3.0505 -4.55%
2021-09-24 0 3.740 3.720 3.740 3.690 4.040 28,554,000 108,224,240 3.7902 3.168 3.151 3.168 3.125 3.422 33,712,834 3.2102 -6.97%
2021-09-23 0 4.020 4.010 4.020 3.950 4.190 23,160,000 92,877,720 4.0103 3.405 3.396 3.405 3.346 3.549 27,344,303 3.3966 -0.50%
2021-09-21 0 4.040 4.040 4.070 3.940 4.120 5,246,126 21,136,668 4.0290 3.422 3.422 3.447 3.337 3.490 6,193,940 3.4125 1.00%
2021-09-20 0 4.000 3.990 4.000 3.880 4.170 14,854,000 59,208,600 3.9860 3.388 3.379 3.388 3.286 3.532 17,537,663 3.3761 -4.53%
2021-09-17 0 4.190 4.140 4.190 4.060 4.320 18,174,000 75,481,400 4.1533 3.549 3.506 3.549 3.439 3.659 21,457,486 3.5177 -4.12%
2021-09-16 0 4.370 4.350 4.370 4.190 4.570 11,931,503 51,964,827 4.3553 3.701 3.684 3.701 3.549 3.871 14,087,161 3.6888 -1.35%
2021-09-15 0 4.430 4.400 4.430 4.180 4.470 15,130,503 66,687,384 4.4075 3.752 3.727 3.752 3.540 3.786 17,864,122 3.7330 0.68%
2021-09-14 0 4.400 4.390 4.400 4.380 4.780 20,485,931 91,918,955 4.4869 3.727 3.718 3.727 3.710 4.049 24,187,112 3.8003 -7.56%
2021-09-13 0 4.760 4.750 4.760 4.550 4.800 16,113,202 76,110,110 4.7235 4.032 4.023 4.032 3.854 4.065 19,024,365 4.0007 2.59%
2021-09-10 0 4.640 4.640 4.650 4.580 4.800 25,002,400 117,023,732 4.6805 3.930 3.930 3.938 3.879 4.065 29,519,569 3.9643 -1.49%
2021-09-09 0 4.710 4.700 4.710 4.550 4.800 34,082,300 160,757,913 4.7168 3.989 3.981 3.989 3.854 4.065 40,239,929 3.9950 2.39%
2021-09-08 0 4.600 4.560 4.600 4.470 4.640 18,110,383 82,633,657 4.5628 3.896 3.862 3.896 3.786 3.930 21,382,375 3.8646 -0.22%
2021-09-07 0 4.610 4.600 4.610 4.340 4.680 45,398,106 209,502,085 4.6148 3.905 3.896 3.905 3.676 3.964 53,600,155 3.9086 5.49%
2021-09-06 0 4.370 4.370 4.400 4.300 4.440 15,410,000 67,284,360 4.3663 3.701 3.701 3.727 3.642 3.761 18,194,116 3.6981 0.92%
2021-09-03 0 4.330 4.320 4.330 4.260 4.430 9,532,000 41,219,150 4.3243 3.667 3.659 3.667 3.608 3.752 11,254,141 3.6626 -2.04%
2021-09-02 0 4.420 4.410 4.420 4.200 4.480 18,017,920 79,009,768 4.3851 3.744 3.735 3.744 3.557 3.794 21,273,207 3.7141 3.03%
2021-09-01 0 4.290 4.280 4.290 4.180 4.580 19,014,001 82,235,588 4.3250 3.634 3.625 3.634 3.540 3.879 22,449,249 3.6632 -3.60%
2021-08-31 0 4.450 4.450 4.460 4.250 4.500 24,901,200 110,149,118 4.4234 3.769 3.769 3.778 3.600 3.811 29,400,085 3.7466 2.77%
2021-08-30 0 4.330 4.310 4.330 4.250 4.440 18,670,000 81,213,314 4.3499 3.667 3.650 3.667 3.600 3.761 22,043,098 3.6843 2.12%
2021-08-27 0 4.240 4.240 4.250 4.070 4.290 22,135,000 93,057,640 4.2041 3.591 3.591 3.600 3.447 3.634 26,134,117 3.5608 1.19%
2021-08-26 0 4.190 4.190 4.200 3.820 4.240 58,120,572 238,652,397 4.1062 3.549 3.549 3.557 3.235 3.591 68,621,181 3.4778 12.63%
2021-08-25 0 3.720 3.720 3.730 3.530 3.750 8,620,000 31,374,580 3.6397 3.151 3.151 3.159 2.990 3.176 10,177,370 3.0828 4.20%
2021-08-24 0 3.570 3.570 3.580 3.520 3.640 13,342,000 47,645,490 3.5711 3.024 3.024 3.032 2.981 3.083 15,752,491 3.0246 1.71%
2021-08-23 0 3.510 3.510 3.520 3.470 3.630 8,158,000 28,715,540 3.5199 2.973 2.973 2.981 2.939 3.075 9,631,901 2.9813 -1.13%
2021-08-20 0 3.550 3.540 3.550 3.490 3.660 14,954,200 53,338,830 3.5668 3.007 2.998 3.007 2.956 3.100 17,655,966 3.0210 -4.31%
2021-08-19 0 3.710 3.700 3.710 3.590 3.760 7,610,000 27,840,560 3.6584 3.142 3.134 3.142 3.041 3.185 8,984,894 3.0986 -1.33%
2021-08-18 0 3.760 3.750 3.760 3.680 3.890 4,662,000 17,806,480 3.8195 3.185 3.176 3.185 3.117 3.295 5,504,281 3.2350 -0.79%
2021-08-17 0 3.790 3.790 3.800 3.740 3.930 11,414,400 43,625,962 3.8220 3.210 3.210 3.219 3.168 3.329 13,476,633 3.2372 -3.32%
2021-08-16 0 3.920 3.910 3.920 3.680 3.950 14,797,255 56,457,474 3.8154 3.320 3.312 3.320 3.117 3.346 17,470,666 3.2316 2.89%
2021-08-13 0 3.810 3.800 3.810 3.760 3.860 9,579,250 36,447,870 3.8049 3.227 3.219 3.227 3.185 3.269 11,309,927 3.2226 -0.26%
2021-08-12 0 3.820 3.810 3.820 3.690 3.920 18,110,140 69,609,669 3.8437 3.235 3.227 3.235 3.125 3.320 21,382,088 3.2555 2.69%
2021-08-11 0 3.720 3.710 3.720 3.570 3.780 21,125,121 78,182,868 3.7009 3.151 3.142 3.151 3.024 3.202 24,941,784 3.1346 5.68%
2021-08-10 0 3.520 3.520 3.530 3.440 3.540 5,512,000 19,351,200 3.5107 2.981 2.981 2.990 2.914 2.998 6,507,850 2.9735 2.03%
2021-08-09 0 3.450 3.450 3.490 3.360 3.520 9,592,003 33,035,586 3.4441 2.922 2.922 2.956 2.846 2.981 11,324,984 2.9171 -0.29%
2021-08-06 0 3.460 3.450 3.460 3.460 3.550 6,234,141 21,810,083 3.4985 2.931 2.922 2.931 2.931 3.007 7,360,460 2.9631 -1.14%
2021-08-05 0 3.500 3.490 3.500 3.440 3.580 7,524,000 26,204,292 3.4828 2.964 2.956 2.964 2.914 3.032 8,883,357 2.9498 -1.69%
2021-08-04 0 3.560 3.550 3.560 3.430 3.600 16,034,000 56,548,322 3.5268 3.015 3.007 3.015 2.905 3.049 18,930,853 2.9871 3.49%
2021-08-03 0 3.440 3.430 3.440 3.400 3.630 19,582,000 67,560,404 3.4501 2.914 2.905 2.914 2.880 3.075 23,119,868 2.9222 -4.71%
2021-08-02 0 3.610 3.600 3.610 3.400 3.920 41,803,300 148,404,658 3.5501 3.058 3.049 3.058 2.880 3.320 49,355,877 3.0068 -9.30%
2021-07-30 0 3.980 3.970 4.000 3.650 4.010 46,014,498 179,328,921 3.8972 3.371 3.362 3.388 3.091 3.396 54,327,910 3.3009 10.25%
2021-07-29 0 3.610 3.610 3.630 3.440 3.630 17,567,940 62,336,587 3.5483 3.058 3.058 3.075 2.914 3.075 20,741,929 3.0053 4.94%
2021-07-28 0 3.440 3.440 3.460 3.390 3.620 13,066,373 46,097,318 3.5279 2.914 2.914 2.931 2.871 3.066 15,427,067 2.9881 -1.71%
2021-07-27 0 3.500 3.480 3.500 3.370 3.750 25,845,524 91,444,018 3.5381 2.964 2.947 2.964 2.854 3.176 30,515,019 2.9967 -3.31%
2021-07-26 0 3.620 3.600 3.620 3.520 3.740 20,641,958 75,230,158 3.6445 3.066 3.049 3.066 2.981 3.168 24,371,328 3.0868 0.84%
2021-07-23 0 3.590 3.580 3.590 3.450 3.780 44,292,000 161,100,700 3.6372 3.041 3.032 3.041 2.922 3.202 52,294,209 3.0807 4.06%
2021-07-22 0 3.450 3.450 3.460 3.210 3.470 19,119,313 64,997,845 3.3996 2.922 2.922 2.931 2.719 2.939 22,573,588 2.8794 7.14%
2021-07-21 0 3.220 3.210 3.220 3.200 3.260 6,067,313 19,553,664 3.2228 2.727 2.719 2.727 2.710 2.761 7,163,491 2.7296 0.00%
2021-07-20 0 3.220 3.220 3.230 3.120 3.310 13,578,000 43,271,896 3.1869 2.727 2.727 2.736 2.643 2.803 16,031,129 2.6992 -3.01%
2021-07-19 0 3.320 3.320 3.330 3.310 3.500 16,702,900 56,677,206 3.3933 2.812 2.812 2.820 2.803 2.964 19,720,603 2.8740 -2.92%
2021-07-16 0 3.420 3.420 3.430 3.320 3.540 24,698,000 85,247,044 3.4516 2.897 2.897 2.905 2.812 2.998 29,160,173 2.9234 2.70%
2021-07-15 0 3.330 3.310 3.330 3.100 3.340 15,086,253 49,165,875 3.2590 2.820 2.803 2.820 2.626 2.829 17,811,877 2.7603 4.39%
2021-07-14 0 3.190 3.190 3.200 3.180 3.270 6,920,900 22,148,235 3.2002 2.702 2.702 2.710 2.693 2.770 8,171,295 2.7105 -1.24%
2021-07-13 0 3.230 3.230 3.240 3.170 3.260 5,905,324 19,099,151 3.2342 2.736 2.736 2.744 2.685 2.761 6,972,235 2.7393 1.89%
2021-07-12 0 3.170 3.170 3.190 3.160 3.330 10,429,000 33,770,028 3.2381 2.685 2.685 2.702 2.676 2.820 12,313,201 2.7426 -0.31%
2021-07-09 0 3.180 3.180 3.190 3.070 3.250 13,528,000 43,183,402 3.1921 2.693 2.693 2.702 2.600 2.753 15,972,096 2.7037 3.58%
2021-07-08 0 3.070 3.070 3.080 3.050 3.150 3,378,000 10,408,520 3.0813 2.600 2.600 2.609 2.583 2.668 3,988,301 2.6098 -2.54%
2021-07-07 0 3.150 3.140 3.150 2.990 3.180 6,228,000 19,293,178 3.0978 2.668 2.660 2.668 2.532 2.693 7,353,209 2.6238 3.96%
2021-07-06 0 3.030 3.020 3.030 3.020 3.130 7,452,000 22,834,740 3.0642 2.566 2.558 2.566 2.558 2.651 8,798,348 2.5953 -0.66%
2021-07-05 0 3.050 3.040 3.060 3.050 3.300 12,372,000 38,491,260 3.1112 2.583 2.575 2.592 2.583 2.795 14,607,242 2.6351 -5.40%
2021-07-02 0 3.380 3.370 3.380 3.330 3.390 9,350,000 31,470,224 3.3658 2.731 2.723 2.731 2.690 2.739 11,573,607 2.7191 0.30%
2021-06-30 0 3.370 3.370 3.380 3.330 3.510 19,307,880 65,998,881 3.4182 2.723 2.723 2.731 2.690 2.836 23,899,659 2.7615 0.30%
2021-06-29 0 3.360 3.360 3.370 3.340 3.430 6,436,000 21,654,160 3.3645 2.714 2.714 2.723 2.698 2.771 7,966,603 2.7181 -1.47%
2021-06-28 0 3.410 3.400 3.410 3.380 3.520 5,742,000 19,700,682 3.4310 2.755 2.747 2.755 2.731 2.844 7,107,556 2.7718 -2.57%
2021-06-25 0 3.500 3.500 3.510 3.430 3.560 11,178,624 39,107,886 3.4985 2.828 2.828 2.836 2.771 2.876 13,837,112 2.8263 2.94%
2021-06-24 0 3.400 3.400 3.410 3.370 3.440 4,240,600 14,445,490 3.4065 2.747 2.747 2.755 2.723 2.779 5,249,095 2.7520 -1.45%
2021-06-23 0 3.450 3.450 3.460 3.400 3.500 8,160,135 28,039,675 3.4362 2.787 2.787 2.795 2.747 2.828 10,100,769 2.7760 -1.15%
2021-06-22 0 3.490 3.490 3.500 3.460 3.570 6,678,000 23,458,360 3.5128 2.819 2.819 2.828 2.795 2.884 8,266,155 2.8379 0.29%
2021-06-21 0 3.480 3.470 3.480 3.400 3.640 22,282,000 78,469,950 3.5217 2.811 2.803 2.811 2.747 2.941 27,581,081 2.8451 2.35%
2021-06-18 0 3.400 3.400 3.430 3.360 3.500 20,534,868 70,484,157 3.4324 2.747 2.747 2.771 2.714 2.828 25,418,448 2.7730 -4.49%
2021-06-17 0 3.560 3.550 3.560 3.540 3.640 6,269,000 22,457,612 3.5823 2.876 2.868 2.876 2.860 2.941 7,759,887 2.8941 -1.39%
2021-06-16 0 3.610 3.600 3.610 3.590 3.730 6,863,000 24,999,568 3.6427 2.916 2.908 2.916 2.900 3.013 8,495,151 2.9428 -1.90%
2021-06-15 0 3.680 3.670 3.680 3.660 3.880 12,624,000 47,050,504 3.7271 2.973 2.965 2.973 2.957 3.135 15,626,226 3.0110 -3.66%
2021-06-11 0 3.820 3.820 3.830 3.710 3.860 6,282,051 23,917,151 3.8072 3.086 3.086 3.094 2.997 3.118 7,776,042 3.0757 2.96%
2021-06-10 0 3.710 3.710 3.730 3.650 3.880 22,126,000 82,896,280 3.7466 2.997 2.997 3.013 2.949 3.135 27,387,981 3.0267 1.64%
2021-06-09 0 3.650 3.640 3.650 3.540 3.700 7,842,000 28,568,980 3.6431 2.949 2.941 2.949 2.860 2.989 9,706,976 2.9431 3.11%
2021-06-08 0 3.540 3.540 3.560 3.540 3.600 7,938,000 28,302,576 3.5655 2.860 2.860 2.876 2.860 2.908 9,825,807 2.8804 -0.84%
2021-06-07 0 3.570 3.560 3.570 3.550 3.630 3,664,000 13,081,520 3.5703 2.884 2.876 2.884 2.868 2.933 4,535,369 2.8843 -0.83%
2021-06-04 0 3.600 3.590 3.600 3.570 3.700 13,124,219 47,461,854 3.6164 2.908 2.900 2.908 2.884 2.989 16,245,407 2.9216 -3.74%
2021-06-03 0 3.740 3.740 3.750 3.620 3.790 11,058,550 41,283,886 3.7332 3.021 3.021 3.030 2.924 3.062 13,688,482 3.0160 2.47%
2021-06-02 0 3.650 3.640 3.650 3.640 3.750 5,716,000 21,003,420 3.6745 2.949 2.941 2.949 2.941 3.030 7,075,373 2.9685 -1.62%
2021-06-01 0 3.710 3.690 3.710 3.520 3.710 15,009,564 54,017,570 3.5989 2.997 2.981 2.997 2.844 2.997 18,579,122 2.9074 -0.27%
2021-05-31 0 3.720 3.720 3.730 3.630 3.830 12,682,000 46,930,800 3.7006 3.005 3.005 3.013 2.933 3.094 15,698,020 2.9896 -1.59%
2021-05-28 0 3.780 3.780 3.790 3.740 3.920 19,194,952 73,111,289 3.8089 3.054 3.054 3.062 3.021 3.167 23,759,875 3.0771 1.61%
2021-05-27 0 3.720 3.700 3.720 3.590 3.750 14,551,503 53,701,483 3.6904 3.005 2.989 3.005 2.900 3.030 18,012,126 2.9814 3.33%
2021-05-26 0 3.600 3.590 3.600 3.590 3.710 9,863,000 36,042,852 3.6543 2.908 2.900 2.908 2.900 2.997 12,208,608 2.9522 -1.10%
2021-05-25 0 3.640 3.640 3.650 3.570 3.770 16,948,448 61,980,407 3.6570 2.941 2.941 2.949 2.884 3.046 20,979,110 2.9544 -1.36%
2021-05-24 0 3.690 3.680 3.690 3.630 3.780 11,317,000 41,657,380 3.6810 2.981 2.973 2.981 2.933 3.054 14,008,397 2.9737 -2.64%
2021-05-21 0 3.790 3.790 3.800 3.670 3.900 17,098,850 65,098,430 3.8072 3.062 3.062 3.070 2.965 3.151 21,165,280 3.0757 2.16%
2021-05-20 0 3.710 3.700 3.710 3.440 3.920 58,440,077 212,711,826 3.6398 2.997 2.989 2.997 2.779 3.167 72,338,233 2.9405 -11.24%
2021-05-18 0 4.180 4.180 4.200 4.090 4.340 14,839,146 62,658,854 4.2225 3.377 3.377 3.393 3.304 3.506 18,368,176 3.4113 4.24%
2021-05-17 0 4.010 4.010 4.030 3.840 4.080 17,541,000 69,500,180 3.9622 3.240 3.240 3.256 3.102 3.296 21,712,582 3.2009 -0.99%
2021-05-14 0 4.050 4.050 4.060 3.950 4.280 28,788,544 117,473,214 4.0806 3.272 3.272 3.280 3.191 3.458 35,635,004 3.2966 -1.70%
2021-05-13 0 4.120 4.110 4.120 4.100 4.420 29,704,607 126,235,608 4.2497 3.328 3.320 3.328 3.312 3.571 36,768,925 3.4332 -7.42%
2021-05-12 0 4.450 4.450 4.470 4.390 4.570 22,744,989 101,970,135 4.4832 3.595 3.595 3.611 3.547 3.692 28,154,178 3.6218 0.45%
2021-05-11 0 4.430 4.430 4.440 4.220 4.600 36,464,729 161,163,619 4.4197 3.579 3.579 3.587 3.409 3.716 45,136,731 3.5706 -5.34%
2021-05-10 0 4.680 4.680 4.690 4.210 4.770 61,332,404 277,144,918 4.5187 3.781 3.781 3.789 3.401 3.854 75,918,410 3.6506 14.43%
2021-05-07 0 4.090 4.090 4.100 4.080 4.360 22,652,320 95,640,261 4.2221 3.304 3.304 3.312 3.296 3.522 28,039,470 3.4109 -2.85%
2021-05-06 0 4.210 4.200 4.210 3.900 4.250 32,610,263 133,668,249 4.0990 3.401 3.393 3.401 3.151 3.433 40,365,601 3.3114 6.58%
2021-05-05 0 3.950 3.950 3.960 3.900 4.140 15,667,000 62,641,770 3.9983 3.191 3.191 3.199 3.151 3.345 19,392,909 3.2301 -1.00%
2021-05-04 0 3.990 3.990 4.000 3.760 4.000 28,760,738 112,943,459 3.9270 3.223 3.223 3.231 3.038 3.231 35,600,586 3.1725 5.28%
2021-05-03 0 3.790 3.790 3.810 3.640 3.820 7,002,000 26,138,170 3.7330 3.062 3.062 3.078 2.941 3.086 8,667,208 3.0158 1.88%
2021-04-30 0 3.720 3.720 3.750 3.690 3.820 21,659,730 81,557,599 3.7654 3.005 3.005 3.030 2.981 3.086 26,810,824 3.0420 0.27%
2021-04-29 0 3.710 3.700 3.710 3.470 3.720 30,501,932 111,498,201 3.6554 2.997 2.989 2.997 2.803 3.005 37,755,869 2.9531 5.70%
2021-04-28 0 3.510 3.500 3.510 3.380 3.520 11,334,000 39,043,246 3.4448 2.836 2.828 2.836 2.731 2.844 14,029,440 2.7830 -0.28%
2021-04-27 0 3.520 3.510 3.520 3.450 3.630 8,249,227 29,029,713 3.5191 2.844 2.836 2.844 2.787 2.933 10,211,049 2.8430 -1.68%
2021-04-26 0 3.580 3.570 3.580 3.540 3.660 12,621,798 45,530,037 3.6073 2.892 2.884 2.892 2.860 2.957 15,623,500 2.9142 1.42%
2021-04-23 0 3.530 3.520 3.530 3.380 3.600 20,921,496 73,654,286 3.5205 2.852 2.844 2.852 2.731 2.908 25,897,024 2.8441 1.44%
2021-04-22 0 3.480 3.470 3.480 3.210 3.480 42,150,000 143,626,222 3.4075 2.811 2.803 2.811 2.593 2.811 52,174,067 2.7528 9.78%
2021-04-21 0 3.170 3.170 3.180 3.110 3.250 13,524,000 42,620,308 3.1515 2.561 2.561 2.569 2.512 2.626 16,740,263 2.5460 -3.06%
2021-04-20 0 3.270 3.260 3.270 3.230 3.370 10,048,263 33,045,500 3.2887 2.642 2.634 2.642 2.609 2.723 12,437,930 2.6568 0.31%
2021-04-19 0 3.260 3.260 3.270 3.200 3.300 9,264,360 30,328,857 3.2737 2.634 2.634 2.642 2.585 2.666 11,467,600 2.6447 1.24%
2021-04-16 0 3.220 3.220 3.250 3.220 3.290 10,464,000 33,879,660 3.2377 2.601 2.601 2.626 2.601 2.658 12,952,537 2.6157 -1.53%
2021-04-15 0 3.270 3.260 3.270 3.220 3.370 12,165,507 39,845,058 3.2752 2.642 2.634 2.642 2.601 2.723 15,058,695 2.6460 -1.80%
2021-04-14 0 3.330 3.320 3.330 3.140 3.360 22,227,126 72,420,705 3.2582 2.690 2.682 2.690 2.537 2.714 27,513,157 2.6322 3.74%
2021-04-13 0 3.210 3.200 3.210 3.140 3.320 13,963,925 44,895,950 3.2151 2.593 2.585 2.593 2.537 2.682 17,284,811 2.5974 -2.13%
2021-04-12 0 3.280 3.280 3.290 3.140 3.320 30,239,688 98,827,516 3.2681 2.650 2.650 2.658 2.537 2.682 37,431,258 2.6402 4.79%
2021-04-09 0 3.130 3.120 3.130 3.040 3.230 26,526,000 83,752,044 3.1574 2.529 2.521 2.529 2.456 2.609 32,834,385 2.5507 2.29%
2021-04-08 0 3.060 3.050 3.060 2.970 3.100 31,017,000 94,390,140 3.0432 2.472 2.464 2.472 2.399 2.504 38,393,429 2.4585 2.00%
2021-04-07 0 3.000 3.000 3.010 2.710 3.020 37,244,582 108,011,480 2.9001 2.424 2.424 2.432 2.189 2.440 46,102,048 2.3429 10.70%
2021-04-01 0 2.710 2.700 2.710 2.590 2.720 6,430,000 17,085,480 2.6572 2.189 2.181 2.189 2.092 2.197 7,959,176 2.1466 2.26%
2021-03-31 0 2.650 2.640 2.650 2.600 2.680 4,062,000 10,766,180 2.6505 2.141 2.133 2.141 2.100 2.165 5,028,020 2.1412 0.38%
2021-03-30 0 2.640 2.640 2.650 2.620 2.690 5,140,000 13,621,300 2.6501 2.133 2.133 2.141 2.117 2.173 6,362,389 2.1409 -0.75%
2021-03-29 0 2.660 2.650 2.660 2.570 2.670 4,384,000 11,547,000 2.6339 2.149 2.141 2.149 2.076 2.157 5,426,598 2.1279 3.91%
2021-03-26 0 2.560 2.560 2.590 2.560 2.640 5,748,000 14,946,640 2.6003 2.068 2.068 2.092 2.068 2.133 7,114,983 2.1007 0.39%
2021-03-25 0 2.550 2.550 2.570 2.440 2.570 5,958,000 15,053,202 2.5266 2.060 2.060 2.076 1.971 2.076 7,374,925 2.0411 2.82%
2021-03-24 0 2.480 2.470 2.480 2.470 2.630 12,882,000 32,420,378 2.5167 2.004 1.995 2.004 1.995 2.125 15,945,583 2.0332 -4.62%
2021-03-23 0 2.600 2.600 2.610 2.600 2.850 14,806,000 39,291,300 2.6537 2.100 2.100 2.109 2.100 2.302 18,327,147 2.1439 -8.45%
2021-03-22 0 2.840 2.830 2.840 2.660 2.850 8,184,000 22,859,100 2.7931 2.294 2.286 2.294 2.149 2.302 10,130,310 2.2565 6.37%
2021-03-19 0 2.670 2.670 2.680 2.670 2.820 12,340,385 33,422,801 2.7084 2.157 2.157 2.165 2.157 2.278 15,275,162 2.1880 -3.26%
2021-03-18 0 2.760 2.750 2.760 2.760 2.870 6,678,000 18,684,420 2.7979 2.230 2.222 2.230 2.230 2.319 8,266,155 2.2604 -1.78%
2021-03-17 0 2.810 2.810 2.830 2.790 2.910 8,798,000 24,876,120 2.8275 2.270 2.270 2.286 2.254 2.351 10,890,331 2.2842 -2.77%
2021-03-16 0 2.890 2.880 2.890 2.810 2.930 7,673,850 22,045,374 2.8728 2.335 2.327 2.335 2.270 2.367 9,498,837 2.3208 0.70%
2021-03-15 0 2.870 2.860 2.870 2.800 2.960 20,306,771 58,825,977 2.8969 2.319 2.311 2.319 2.262 2.391 25,136,105 2.3403 2.87%
2021-03-12 0 2.790 2.790 2.800 2.790 2.900 10,776,000 30,615,300 2.8411 2.254 2.254 2.262 2.254 2.343 13,338,737 2.2952 -2.11%
2021-03-11 0 2.850 2.840 2.850 2.760 2.900 16,512,175 46,908,607 2.8408 2.302 2.294 2.302 2.230 2.343 20,439,083 2.2950 2.89%
2021-03-10 0 2.770 2.760 2.770 2.730 2.880 8,836,000 24,452,820 2.7674 2.238 2.230 2.238 2.205 2.327 10,937,368 2.2357 -1.07%
2021-03-09 0 2.800 2.790 2.800 2.690 2.870 13,190,000 36,814,144 2.7911 2.262 2.254 2.262 2.173 2.319 16,326,832 2.2548 1.82%
2021-03-08 0 2.750 2.740 2.750 2.700 2.950 17,801,136 50,289,966 2.8251 2.222 2.214 2.222 2.181 2.383 22,034,583 2.2823 -0.36%
2021-03-05 0 2.760 2.760 2.770 2.660 2.790 11,934,000 32,660,640 2.7368 2.230 2.230 2.238 2.149 2.254 14,772,131 2.2110 -1.78%
2021-03-04 0 2.810 2.810 2.820 2.680 2.900 29,673,672 83,650,840 2.8190 2.270 2.270 2.278 2.165 2.343 36,730,633 2.2774 2.55%
2021-03-03 0 2.740 2.730 2.740 2.490 2.780 45,872,000 122,948,900 2.6803 2.214 2.205 2.214 2.012 2.246 56,781,229 2.1653 11.84%
2021-03-02 0 2.450 2.450 2.470 2.440 2.620 7,062,000 17,681,900 2.5038 1.979 1.979 1.995 1.971 2.117 8,741,477 2.0228 -3.16%
2021-03-01 0 2.530 2.530 2.540 2.350 2.580 12,424,379 30,785,209 2.4778 2.044 2.044 2.052 1.899 2.084 15,379,131 2.0018 3.69%
2021-02-26 0 2.440 2.440 2.450 2.420 2.500 5,029,000 12,333,610 2.4525 1.971 1.971 1.979 1.955 2.020 6,224,991 1.9813 -3.17%
2021-02-25 0 2.520 2.520 2.530 2.450 2.580 10,132,000 25,583,740 2.5250 2.036 2.036 2.044 1.979 2.084 12,541,581 2.0399 2.44%
2021-02-24 0 2.460 2.460 2.490 2.430 2.620 12,848,000 32,069,440 2.4961 1.987 1.987 2.012 1.963 2.117 15,903,497 2.0165 -5.38%
2021-02-23 0 2.600 2.580 2.600 2.470 2.650 12,754,000 32,685,110 2.5627 2.100 2.084 2.100 1.995 2.141 15,787,143 2.0704 1.17%
2021-02-22 0 2.570 2.570 2.580 2.390 2.700 30,431,000 78,189,790 2.5694 2.076 2.076 2.084 1.931 2.181 37,668,068 2.0758 7.53%
2021-02-19 0 2.390 2.380 2.390 2.300 2.400 7,834,000 18,635,500 2.3788 1.931 1.923 1.931 1.858 1.939 9,697,073 1.9218 2.58%
2021-02-18 0 2.330 2.300 2.330 2.300 2.370 4,023,866 9,347,142 2.3229 1.882 1.858 1.882 1.858 1.915 4,980,817 1.8766 -0.43%
2021-02-17 0 2.340 2.340 2.350 2.280 2.410 10,037,585 23,618,084 2.3530 1.890 1.890 1.899 1.842 1.947 12,424,713 1.9009 2.18%
2021-02-16 0 2.290 2.290 2.300 2.240 2.310 9,228,000 21,072,400 2.2835 1.850 1.850 1.858 1.810 1.866 11,422,593 1.8448 2.69%
2021-02-11 0 2.230 2.220 2.230 2.170 2.240 2,381,953 5,291,153 2.2214 1.802 1.793 1.802 1.753 1.810 2,948,426 1.7946 1.36%
2021-02-10 0 2.200 2.170 2.200 2.100 2.200 2,436,000 5,282,460 2.1685 1.777 1.753 1.777 1.697 1.777 3,015,327 1.7519 0.92%
2021-02-09 0 2.180 2.170 2.180 2.150 2.180 1,202,000 2,602,620 2.1652 1.761 1.753 1.761 1.737 1.761 1,487,858 1.7492 0.93%
2021-02-08 0 2.160 2.160 2.170 2.140 2.180 1,224,000 2,643,980 2.1601 1.745 1.745 1.753 1.729 1.761 1,515,090 1.7451 0.93%
2021-02-05 0 2.140 2.140 2.150 2.140 2.170 2,318,000 4,982,280 2.1494 1.729 1.729 1.737 1.729 1.753 2,869,264 1.7364 -0.93%
2021-02-04 0 2.160 2.150 2.160 2.140 2.190 1,619,905 3,499,497 2.1603 1.745 1.737 1.745 1.729 1.769 2,005,149 1.7453 -0.46%
2021-02-03 0 2.170 2.170 2.180 2.140 2.210 2,266,000 4,919,420 2.1710 1.753 1.753 1.761 1.729 1.785 2,804,898 1.7539 0.00%
2021-02-02 0 2.170 2.160 2.170 2.170 2.230 3,650,000 7,975,340 2.1850 1.753 1.745 1.753 1.753 1.802 4,518,039 1.7652 -1.81%
2021-02-01 0 2.210 2.200 2.210 2.170 2.220 3,486,000 7,660,200 2.1974 1.785 1.777 1.785 1.753 1.793 4,315,037 1.7752 2.79%
2021-01-29 0 2.150 2.140 2.150 2.130 2.160 3,540,000 7,584,860 2.1426 1.737 1.729 1.737 1.721 1.745 4,381,879 1.7310 0.00%
2021-01-28 0 2.150 2.140 2.150 2.120 2.160 3,294,000 7,046,320 2.1391 1.737 1.729 1.737 1.713 1.745 4,077,376 1.7282 -1.38%
2021-01-27 0 2.180 2.170 2.180 2.150 2.200 1,771,049 3,841,543 2.1691 1.761 1.753 1.761 1.737 1.777 2,192,238 1.7523 -0.46%
2021-01-26 0 2.190 2.190 2.200 2.170 2.220 4,032,000 8,803,600 2.1834 1.769 1.769 1.777 1.753 1.793 4,990,886 1.7639 -0.90%
2021-01-25 0 2.210 2.200 2.210 2.190 2.220 3,300,000 7,282,640 2.2069 1.785 1.777 1.785 1.769 1.793 4,084,802 1.7829 0.45%
2021-01-22 0 2.200 2.200 2.210 2.200 2.290 4,767,000 10,569,950 2.2173 1.777 1.777 1.785 1.777 1.850 5,900,683 1.7913 -3.93%
2021-01-21 0 2.290 2.270 2.290 2.240 2.300 5,423,000 12,365,540 2.2802 1.850 1.834 1.850 1.810 1.858 6,712,692 1.8421 0.88%
2021-01-20 0 2.270 2.270 2.280 2.210 2.300 7,344,000 16,643,400 2.2663 1.834 1.834 1.842 1.785 1.858 9,090,542 1.8308 2.71%
2021-01-19 0 2.210 2.200 2.210 2.180 2.240 8,286,000 18,327,780 2.2119 1.785 1.777 1.785 1.761 1.810 10,256,568 1.7869 0.45%
2021-01-18 0 2.200 2.190 2.200 2.170 2.230 7,996,000 17,530,840 2.1925 1.777 1.769 1.777 1.753 1.802 9,897,600 1.7712 -1.35%
2021-01-15 0 2.230 2.230 2.240 2.200 2.290 4,796,000 10,732,540 2.2378 1.802 1.802 1.810 1.777 1.850 5,936,580 1.8079 -1.76%
2021-01-14 0 2.270 2.270 2.280 2.240 2.290 3,172,866 7,192,888 2.2670 1.834 1.834 1.842 1.810 1.850 3,927,434 1.8314 -0.87%
2021-01-13 0 2.290 2.290 2.300 2.280 2.330 3,127,413 7,204,621 2.3037 1.850 1.850 1.858 1.842 1.882 3,871,171 1.8611 -1.29%
2021-01-12 0 2.320 2.320 2.330 2.270 2.330 3,884,000 8,938,242 2.3013 1.874 1.874 1.882 1.834 1.882 4,807,689 1.8592 1.75%
2021-01-11 0 2.280 2.270 2.280 2.250 2.410 7,174,608 16,691,313 2.3264 1.842 1.834 1.842 1.818 1.947 8,880,866 1.8795 -5.39%
2021-01-08 0 2.410 2.410 2.420 2.360 2.450 12,236,000 29,464,940 2.4081 1.947 1.947 1.955 1.907 1.979 15,145,952 1.9454 2.12%
2021-01-07 0 2.360 2.350 2.360 2.230 2.380 11,644,000 27,102,580 2.3276 1.907 1.899 1.907 1.802 1.923 14,413,164 1.8804 6.31%
2021-01-06 0 2.220 2.210 2.220 2.180 2.240 3,304,000 7,270,160 2.2004 1.793 1.785 1.793 1.761 1.810 4,089,754 1.7777 0.00%
2021-01-05 0 2.220 2.210 2.220 2.200 2.250 3,326,000 7,405,462 2.2265 1.793 1.785 1.793 1.777 1.818 4,116,986 1.7988 -0.89%
2021-01-04 0 2.240 2.230 2.240 2.150 2.250 5,020,000 11,099,140 2.2110 1.810 1.802 1.810 1.737 1.818 6,213,851 1.7862 4.67%
2020-12-31 0 2.140 2.140 2.160 2.130 2.190 1,986,000 4,260,540 2.1453 1.729 1.729 1.745 1.721 1.769 2,458,308 1.7331 -1.38%
2020-12-30 0 2.170 2.170 2.180 2.150 2.180 1,660,000 3,588,420 2.1617 1.753 1.753 1.761 1.737 1.761 2,054,779 1.7464 -0.46%
2020-12-29 0 2.180 2.170 2.180 2.160 2.210 1,922,000 4,180,180 2.1749 1.761 1.753 1.761 1.745 1.785 2,379,088 1.7571 -0.91%
2020-12-28 0 2.200 2.200 2.230 2.190 2.250 1,794,000 3,964,860 2.2101 1.777 1.777 1.802 1.769 1.818 2,220,647 1.7855 0.00%
2020-12-24 0 2.200 2.200 2.210 2.180 2.210 1,236,000 2,715,520 2.1970 1.777 1.777 1.785 1.761 1.785 1,529,944 1.7749 0.46%
2020-12-23 0 2.190 2.180 2.190 2.160 2.210 1,807,000 3,945,810 2.1836 1.769 1.761 1.769 1.745 1.785 2,236,739 1.7641 -0.45%
2020-12-22 0 2.200 2.200 2.210 2.170 2.260 4,124,000 9,104,760 2.2077 1.777 1.777 1.785 1.753 1.826 5,104,765 1.7836 -1.79%
2020-12-21 0 2.240 2.240 2.250 2.220 2.280 1,706,000 3,824,940 2.2421 1.810 1.810 1.818 1.793 1.842 2,111,719 1.8113 -0.44%
2020-12-18 0 2.250 2.250 2.260 2.230 2.290 2,682,162 6,051,956 2.2564 1.818 1.818 1.826 1.802 1.850 3,320,031 1.8229 -0.44%
2020-12-17 0 2.260 2.260 2.270 2.180 2.270 5,098,000 11,463,760 2.2487 1.826 1.826 1.834 1.761 1.834 6,310,401 1.8166 2.26%
2020-12-16 0 2.210 2.200 2.210 2.130 2.220 4,706,000 10,283,570 2.1852 1.785 1.777 1.785 1.721 1.793 5,825,176 1.7654 2.79%
2020-12-15 0 2.150 2.150 2.170 2.150 2.210 5,210,393 11,279,809 2.1649 1.737 1.737 1.753 1.737 1.785 6,449,523 1.7489 -1.38%
2020-12-14 0 2.180 2.180 2.190 2.180 2.290 5,766,000 12,825,020 2.2242 1.761 1.761 1.769 1.761 1.850 7,137,264 1.7969 -4.80%
2020-12-11 0 2.290 2.290 2.300 2.280 2.400 4,619,927 10,790,928 2.3357 1.850 1.850 1.858 1.842 1.939 5,718,633 1.8870 -0.43%
2020-12-10 0 2.300 2.300 2.310 2.260 2.330 4,490,000 10,334,680 2.3017 1.858 1.858 1.866 1.826 1.882 5,557,807 1.8595 2.68%
2020-12-09 0 2.240 2.240 2.250 2.230 2.260 7,081,394 15,870,210 2.2411 1.810 1.810 1.818 1.802 1.826 8,765,483 1.8105 0.00%
2020-12-08 0 2.240 2.240 2.250 2.240 2.320 4,758,000 10,693,340 2.2474 1.810 1.810 1.818 1.810 1.874 5,889,542 1.8156 -3.45%
2020-12-07 0 2.320 2.310 2.320 2.250 2.330 6,628,000 15,036,360 2.2686 1.874 1.866 1.874 1.818 1.882 8,204,264 1.8327 1.31%
2020-12-04 0 2.290 2.280 2.290 2.240 2.310 9,430,000 21,420,480 2.2715 1.850 1.842 1.850 1.810 1.866 11,672,632 1.8351 -1.29%
2020-12-03 0 2.320 2.320 2.350 2.290 2.420 8,542,000 19,824,132 2.3208 1.874 1.874 1.899 1.850 1.955 10,573,449 1.8749 -3.33%
2020-12-02 0 2.400 2.390 2.400 2.380 2.440 4,470,000 10,702,190 2.3942 1.939 1.931 1.939 1.923 1.971 5,533,051 1.9342 0.42%
2020-12-01 0 2.390 2.380 2.390 2.370 2.450 6,920,150 16,628,275 2.4029 1.931 1.923 1.931 1.915 1.979 8,565,893 1.9412 0.84%
2020-11-30 0 2.370 2.370 2.380 2.350 2.500 16,227,000 39,429,670 2.4299 1.915 1.915 1.923 1.899 2.020 20,086,088 1.9630 -1.25%
2020-11-27 0 2.400 2.400 2.410 2.300 2.480 20,305,224 48,671,806 2.3970 1.939 1.939 1.947 1.858 2.004 25,134,190 1.9365 3.90%
2020-11-26 0 2.310 2.300 2.310 2.280 2.310 5,808,000 13,339,140 2.2967 1.866 1.858 1.866 1.842 1.866 7,189,252 1.8554 -0.43%
2020-11-25 0 2.320 2.310 2.320 2.280 2.370 14,592,000 33,915,640 2.3243 1.874 1.866 1.874 1.842 1.915 18,062,254 1.8777 2.65%
2020-11-24 0 2.260 2.260 2.270 2.230 2.290 8,398,000 18,939,160 2.2552 1.826 1.826 1.834 1.802 1.850 10,395,203 1.8219 0.89%
2020-11-23 0 2.240 2.230 2.240 2.150 2.270 12,840,000 28,621,720 2.2291 1.810 1.802 1.810 1.737 1.834 15,893,595 1.8008 4.19%
2020-11-20 0 2.150 2.150 2.160 2.120 2.170 3,188,000 6,832,000 2.1430 1.737 1.737 1.745 1.713 1.753 3,946,167 1.7313 -0.92%
2020-11-19 0 2.170 2.160 2.170 2.120 2.170 2,318,000 4,978,620 2.1478 1.753 1.745 1.753 1.713 1.753 2,869,264 1.7352 0.93%
2020-11-18 0 2.150 2.140 2.150 2.130 2.200 5,164,000 11,157,650 2.1607 1.737 1.729 1.737 1.721 1.777 6,392,097 1.7455 -1.38%
2020-11-17 0 2.180 2.170 2.180 2.150 2.200 7,934,000 17,244,980 2.1736 1.761 1.753 1.761 1.737 1.777 9,820,855 1.7560 1.87%
2020-11-16 0 2.140 2.130 2.140 2.050 2.180 9,592,000 20,511,480 2.1384 1.729 1.721 1.729 1.656 1.761 11,873,159 1.7276 4.39%
2020-11-13 0 2.050 2.040 2.050 2.010 2.070 2,275,255 4,637,850 2.0384 1.656 1.648 1.656 1.624 1.672 2,816,354 1.6468 -0.49%
2020-11-12 0 2.060 2.060 2.080 2.060 2.160 4,158,000 8,684,400 2.0886 1.664 1.664 1.680 1.664 1.745 5,146,851 1.6873 -4.19%
2020-11-11 0 2.150 2.140 2.150 2.050 2.180 14,557,147 31,166,059 2.1409 1.737 1.729 1.737 1.656 1.761 18,019,112 1.7296 3.86%
2020-11-10 0 2.070 2.070 2.080 2.050 2.110 7,250,000 15,025,696 2.0725 1.672 1.672 1.680 1.656 1.705 8,974,187 1.6743 1.97%
2020-11-09 0 2.030 2.020 2.030 1.990 2.070 6,363,380 12,950,198 2.0351 1.640 1.632 1.640 1.608 1.672 7,876,712 1.6441 3.05%
2020-11-06 0 1.970 1.970 1.980 1.950 2.000 6,686,000 13,173,580 1.9703 1.592 1.592 1.600 1.575 1.616 8,276,057 1.5918 1.03%
2020-11-05 0 1.950 1.930 1.950 1.880 1.950 4,641,329 8,909,111 1.9195 1.575 1.559 1.575 1.519 1.575 5,745,125 1.5507 4.84%
2020-11-04 0 1.860 1.860 1.880 1.860 1.910 2,310,000 4,339,500 1.8786 1.503 1.503 1.519 1.503 1.543 2,859,362 1.5176 -1.59%
2020-11-03 0 1.890 1.880 1.890 1.880 1.920 3,010,000 5,713,260 1.8981 1.527 1.519 1.527 1.519 1.551 3,725,835 1.5334 0.00%
2020-11-02 0 1.890 1.880 1.890 1.810 1.940 6,586,000 12,489,340 1.8963 1.527 1.519 1.527 1.462 1.567 8,152,275 1.5320 5.59%
2020-10-30 0 1.790 1.780 1.790 1.770 1.810 2,912,000 5,209,220 1.7889 1.446 1.438 1.446 1.430 1.462 3,604,529 1.4452 -0.56%
2020-10-29 0 1.800 1.800 1.810 1.780 1.820 1,990,000 3,586,840 1.8024 1.454 1.454 1.462 1.438 1.470 2,463,260 1.4561 0.56%
2020-10-28 0 1.790 1.790 1.810 1.780 1.830 2,091,212 3,756,341 1.7963 1.446 1.446 1.462 1.438 1.478 2,588,542 1.4511 -1.65%
2020-10-27 0 1.820 1.820 1.830 1.780 1.830 2,466,859 4,443,754 1.8014 1.470 1.470 1.478 1.438 1.478 3,053,525 1.4553 0.00%
2020-10-23 0 1.820 1.810 1.830 1.780 1.830 3,720,000 6,739,680 1.8117 1.470 1.462 1.478 1.438 1.478 4,604,686 1.4637 2.82%
2020-10-22 0 1.770 1.770 1.790 1.740 1.800 6,117,931 10,837,099 1.7714 1.430 1.430 1.446 1.406 1.454 7,572,891 1.4310 0.57%
2020-10-21 0 1.760 1.760 1.770 1.760 1.790 2,914,000 5,151,580 1.7679 1.422 1.422 1.430 1.422 1.446 3,607,004 1.4282 -0.56%
2020-10-20 0 1.770 1.770 1.780 1.770 1.800 1,238,000 2,198,860 1.7761 1.430 1.430 1.438 1.430 1.454 1,532,420 1.4349 -1.67%
2020-10-19 0 1.800 1.790 1.800 1.790 1.810 1,908,000 3,437,480 1.8016 1.454 1.446 1.454 1.446 1.462 2,361,758 1.4555 1.12%
2020-10-16 0 1.780 1.780 1.790 1.780 1.830 5,382,901 9,715,768 1.8049 1.438 1.438 1.446 1.438 1.478 6,663,057 1.4582 0.56%
2020-10-15 0 1.770 1.770 1.780 1.750 1.850 10,232,000 18,435,260 1.8017 1.430 1.430 1.438 1.414 1.495 12,665,363 1.4556 1.72%
2020-10-14 0 1.740 1.740 1.750 1.730 1.780 3,978,869 6,981,041 1.7545 1.406 1.406 1.414 1.398 1.438 4,925,119 1.4174 -1.69%
2020-10-12 0 1.770 1.760 1.770 1.760 1.790 2,555,483 4,533,005 1.7738 1.430 1.422 1.430 1.422 1.446 3,163,225 1.4330 0.00%
2020-10-09 0 1.770 1.770 1.780 1.750 1.790 2,714,000 4,806,736 1.7711 1.430 1.430 1.438 1.414 1.446 3,359,441 1.4308 -1.12%
2020-10-08 0 1.790 1.790 1.800 1.750 1.800 1,614,000 2,874,320 1.7809 1.446 1.446 1.454 1.414 1.454 1,997,840 1.4387 -0.56%
2020-10-07 0 1.800 1.800 1.830 1.780 1.830 820,000 1,481,100 1.8062 1.454 1.454 1.478 1.438 1.478 1,015,012 1.4592 -1.10%
2020-10-06 0 1.820 1.810 1.820 1.730 1.820 2,362,000 4,214,940 1.7845 1.470 1.462 1.470 1.398 1.470 2,923,728 1.4416 4.60%
2020-10-05 0 1.740 1.740 1.750 1.720 1.810 3,491,000 6,069,690 1.7387 1.406 1.406 1.414 1.390 1.462 4,321,226 1.4046 -2.79%
2020-09-30 0 1.790 1.780 1.790 1.780 1.820 480,001 864,141 1.8003 1.446 1.438 1.446 1.438 1.470 594,154 1.4544 -1.10%
2020-09-29 0 1.810 1.800 1.810 1.790 1.810 814,000 1,464,760 1.7995 1.462 1.454 1.462 1.446 1.462 1,007,585 1.4537 1.12%
2020-09-28 0 1.790 1.780 1.790 1.770 1.820 2,394,000 4,284,840 1.7898 1.446 1.438 1.446 1.430 1.470 2,963,338 1.4460 -1.10%
2020-09-25 0 1.810 1.800 1.810 1.810 1.840 1,252,000 2,277,020 1.8187 1.462 1.454 1.462 1.462 1.486 1,549,749 1.4693 -0.55%
2020-09-24 0 1.820 1.810 1.820 1.790 1.890 5,709,800 10,398,044 1.8211 1.470 1.462 1.470 1.446 1.527 7,067,698 1.4712 -4.21%
2020-09-23 0 1.900 1.890 1.900 1.890 1.920 2,200,000 4,181,740 1.9008 1.535 1.527 1.535 1.527 1.551 2,723,202 1.5356 -1.04%
2020-09-22 0 1.920 1.920 1.930 1.900 1.960 2,970,000 5,724,500 1.9274 1.551 1.551 1.559 1.535 1.583 3,676,322 1.5571 -0.52%
2020-09-21 0 1.930 1.930 1.940 1.920 1.990 3,766,119 7,339,992 1.9490 1.559 1.559 1.567 1.551 1.608 4,661,773 1.5745 -2.03%
2020-09-18 0 1.970 1.970 1.990 1.970 2.020 6,029,193 12,016,573 1.9931 1.592 1.592 1.608 1.592 1.632 7,463,049 1.6101 -1.01%
2020-09-17 0 1.990 1.990 2.000 1.980 2.010 1,904,000 3,795,960 1.9937 1.608 1.608 1.616 1.600 1.624 2,356,807 1.6106 -0.50%
2020-09-16 0 2.000 1.990 2.000 1.950 2.000 3,738,200 7,376,828 1.9734 1.616 1.608 1.616 1.575 1.616 4,627,215 1.5942 0.50%
2020-09-15 0 1.990 1.990 2.000 1.990 2.020 3,013,925 6,031,649 2.0013 1.608 1.608 1.616 1.608 1.632 3,730,693 1.6168 -1.00%
2020-09-14 0 2.010 2.010 2.030 2.010 2.030 2,432,000 4,901,480 2.0154 1.624 1.624 1.640 1.624 1.640 3,010,376 1.6282 -0.50%
2020-09-11 0 2.020 2.020 2.030 2.010 2.040 1,353,893 2,736,083 2.0209 1.632 1.632 1.640 1.624 1.648 1,675,874 1.6326 -0.49%
2020-09-10 0 2.030 2.030 2.040 2.020 2.050 1,106,000 2,251,140 2.0354 1.640 1.640 1.648 1.632 1.656 1,369,028 1.6443 0.00%
2020-09-09 0 2.030 2.030 2.040 2.010 2.050 3,422,000 6,942,760 2.0289 1.640 1.640 1.648 1.624 1.656 4,235,816 1.6391 -0.49%
2020-09-08 0 2.040 2.040 2.050 2.020 2.060 2,250,600 4,575,184 2.0329 1.648 1.648 1.656 1.632 1.664 2,785,835 1.6423 0.00%
2020-09-07 0 2.040 2.040 2.050 2.020 2.060 1,219,100 2,491,629 2.0438 1.648 1.648 1.656 1.632 1.664 1,509,025 1.6512 0.49%
2020-09-04 0 2.030 2.030 2.040 2.020 2.050 4,280,000 8,710,920 2.0353 1.640 1.640 1.648 1.632 1.656 5,297,865 1.6442 -1.46%
2020-09-03 0 2.060 2.060 2.070 2.060 2.090 2,579,225 5,345,186 2.0724 1.664 1.664 1.672 1.664 1.688 3,192,614 1.6742 -1.44%
2020-09-02 0 2.090 2.070 2.090 2.060 2.100 1,433,124 2,978,389 2.0782 1.688 1.672 1.688 1.664 1.697 1,773,948 1.6790 0.00%
2020-09-01 0 2.090 2.080 2.090 2.070 2.110 2,269,000 4,736,420 2.0874 1.688 1.680 1.688 1.672 1.705 2,808,611 1.6864 0.00%
2020-08-31 0 2.090 2.090 2.100 2.080 2.160 4,684,000 9,957,660 2.1259 1.688 1.688 1.697 1.680 1.745 5,797,944 1.7174 -1.42%
2020-08-28 0 2.120 2.110 2.120 2.060 2.140 4,320,000 9,127,240 2.1128 1.713 1.705 1.713 1.664 1.729 5,347,378 1.7069 2.42%
2020-08-27 0 2.070 2.070 2.080 2.040 2.130 12,318,962 25,483,753 2.0687 1.672 1.672 1.680 1.648 1.721 15,248,644 1.6712 -3.72%
2020-08-26 0 2.150 2.130 2.160 2.120 2.190 6,248,000 13,332,040 2.1338 1.737 1.721 1.745 1.713 1.769 7,733,893 1.7238 -0.92%
2020-08-25 0 2.170 2.170 2.180 2.130 2.200 3,831,000 8,307,440 2.1685 1.753 1.753 1.761 1.721 1.777 4,742,084 1.7519 -1.36%
2020-08-24 0 2.200 2.190 2.200 2.170 2.220 2,802,000 6,129,980 2.1877 1.777 1.769 1.777 1.753 1.793 3,468,369 1.7674 0.00%
2020-08-21 0 2.200 2.200 2.220 2.190 2.280 5,206,000 11,535,460 2.2158 1.777 1.777 1.793 1.769 1.842 6,444,085 1.7901 -1.35%
2020-08-20 0 2.230 2.220 2.230 2.130 2.260 21,488,160 47,846,236 2.2266 1.802 1.793 1.802 1.721 1.826 26,598,451 1.7988 1.83%
2020-08-19 0 2.190 2.190 2.210 2.170 2.220 4,150,000 9,083,820 2.1889 1.769 1.769 1.785 1.753 1.793 5,136,949 1.7683 -0.45%
2020-08-18 0 2.200 2.190 2.200 2.200 2.250 2,762,000 6,128,480 2.2189 1.777 1.769 1.777 1.777 1.818 3,418,856 1.7926 0.00%
2020-08-17 0 2.200 2.190 2.210 2.150 2.220 6,535,718 14,365,890 2.1981 1.777 1.769 1.785 1.737 1.793 8,090,035 1.7758 2.33%
2020-08-14 0 2.150 2.150 2.160 2.120 2.170 3,324,500 7,155,425 2.1523 1.737 1.737 1.745 1.713 1.753 4,115,129 1.7388 1.42%
2020-08-13 0 2.120 2.120 2.140 2.120 2.180 4,303,236 9,189,739 2.1355 1.713 1.713 1.729 1.713 1.761 5,326,627 1.7252 -1.40%
2020-08-12 0 2.150 2.150 2.160 2.110 2.170 4,103,121 8,792,978 2.1430 1.737 1.737 1.745 1.705 1.753 5,078,921 1.7313 0.47%
2020-08-11 0 2.140 2.130 2.140 2.120 2.160 2,784,913 5,954,759 2.1382 1.729 1.721 1.729 1.713 1.745 3,447,218 1.7274 1.42%
2020-08-10 0 2.110 2.110 2.120 2.090 2.130 2,019,900 4,272,529 2.1152 1.705 1.705 1.713 1.688 1.721 2,500,270 1.7088 0.00%
2020-08-07 0 2.110 2.110 2.130 2.100 2.160 2,836,000 6,024,960 2.1245 1.705 1.705 1.721 1.697 1.745 3,510,454 1.7163 -2.31%
2020-08-06 0 2.160 2.150 2.160 2.130 2.170 2,334,000 5,019,200 2.1505 1.745 1.737 1.745 1.721 1.753 2,889,069 1.7373 0.47%
2020-08-05 0 2.150 2.140 2.150 2.110 2.160 3,272,706 6,991,651 2.1364 1.737 1.729 1.737 1.705 1.745 4,051,017 1.7259 0.00%
2020-08-04 0 2.150 2.140 2.150 2.130 2.170 6,030,523 12,969,378 2.1506 1.737 1.729 1.737 1.721 1.753 7,464,695 1.7374 1.90%
2020-08-03 0 2.110 2.110 2.120 2.080 2.140 3,864,000 8,160,100 2.1118 1.705 1.705 1.713 1.680 1.729 4,782,932 1.7061 0.96%
2020-07-31 0 2.090 2.090 2.110 2.090 2.110 2,160,000 4,526,460 2.0956 1.688 1.688 1.705 1.688 1.705 2,673,689 1.6930 -0.48%
2020-07-30 0 2.100 2.100 2.110 2.070 2.140 3,480,000 7,296,200 2.0966 1.697 1.697 1.705 1.672 1.729 4,307,610 1.6938 0.48%
2020-07-29 0 2.090 2.090 2.100 2.080 2.120 1,368,000 2,860,960 2.0913 1.688 1.688 1.697 1.680 1.713 1,693,336 1.6895 -0.48%
2020-07-28 0 2.100 2.100 2.110 2.080 2.120 2,306,000 4,852,400 2.1042 1.697 1.697 1.705 1.680 1.713 2,854,410 1.7000 0.96%
2020-07-27 0 2.080 2.060 2.080 2.060 2.090 1,908,000 3,963,250 2.0772 1.680 1.664 1.680 1.664 1.688 2,361,758 1.6781 1.46%
2020-07-24 0 2.050 2.050 2.060 2.050 2.120 7,100,000 14,727,180 2.0743 1.656 1.656 1.664 1.656 1.713 8,788,514 1.6757 -3.30%
2020-07-23 0 2.120 2.120 2.130 2.100 2.160 3,244,046 6,883,837 2.1220 1.713 1.713 1.721 1.697 1.745 4,015,542 1.7143 -0.47%
2020-07-22 0 2.130 2.130 2.150 2.130 2.200 3,650,000 7,918,000 2.1693 1.721 1.721 1.737 1.721 1.777 4,518,039 1.7525 -1.39%
2020-07-21 0 2.160 2.160 2.170 2.150 2.240 3,912,000 8,528,040 2.1800 1.745 1.745 1.753 1.737 1.810 4,842,348 1.7611 -0.92%
2020-07-20 0 2.180 2.180 2.210 2.070 2.300 17,959,400 39,537,146 2.2015 1.761 1.761 1.785 1.672 1.858 22,230,485 1.7785 4.31%
2020-07-17 0 2.090 2.090 2.100 2.050 2.110 4,346,000 9,056,920 2.0840 1.688 1.688 1.697 1.656 1.705 5,379,561 1.6836 -0.48%
2020-07-16 0 2.100 2.100 2.120 2.090 2.200 9,912,000 20,983,932 2.1170 1.697 1.697 1.713 1.688 1.777 12,269,261 1.7103 -3.23%
2020-07-15 0 2.170 2.170 2.200 2.170 2.280 5,796,000 12,745,920 2.1991 1.753 1.753 1.777 1.753 1.842 7,174,398 1.7766 -3.12%
2020-07-14 0 2.240 2.230 2.240 2.230 2.330 3,890,000 8,806,060 2.2638 1.810 1.802 1.810 1.802 1.882 4,815,116 1.8288 -3.45%
2020-07-13 0 2.320 2.320 2.330 2.240 2.360 6,671,802 15,458,373 2.3170 1.874 1.874 1.882 1.810 1.907 8,258,483 1.8718 2.20%
2020-07-10 0 2.270 2.250 2.270 2.220 2.330 6,170,000 13,953,980 2.2616 1.834 1.818 1.834 1.793 1.882 7,637,343 1.8271 -2.58%
2020-07-09 0 2.330 2.330 2.340 2.330 2.460 13,251,564 31,591,715 2.3840 1.882 1.882 1.890 1.882 1.987 16,403,037 1.9260 -0.85%
2020-07-08 0 2.350 2.340 2.350 2.180 2.400 20,722,151 47,797,255 2.3066 1.899 1.890 1.899 1.761 1.939 25,650,271 1.8634 7.80%
2020-07-07 0 2.180 2.180 2.200 2.180 2.320 16,593,095 37,256,936 2.2453 1.761 1.761 1.777 1.761 1.874 20,539,247 1.8139 -2.68%
2020-07-06 0 2.240 2.220 2.240 2.120 2.250 10,230,700 22,599,153 2.2090 1.810 1.793 1.810 1.713 1.818 12,663,754 1.7846 6.16%
2020-07-03 0 2.110 2.110 2.120 2.080 2.130 3,868,000 8,171,700 2.1126 1.705 1.705 1.713 1.680 1.721 4,787,884 1.7067 1.44%
2020-07-02 0 2.080 2.080 2.090 2.000 2.080 8,092,109 16,483,616 2.0370 1.680 1.680 1.688 1.616 1.680 10,016,566 1.6456 4.40%
2020-06-30 0 2.080 2.080 2.090 2.080 2.130 4,266,000 8,936,292 2.0948 1.610 1.610 1.617 1.610 1.648 5,512,697 1.6210 0.00%
2020-06-29 0 2.080 2.080 2.090 2.070 2.120 5,714,000 11,975,420 2.0958 1.610 1.610 1.617 1.602 1.641 7,383,861 1.6218 -1.42%
2020-06-26 0 2.110 2.110 2.120 2.110 2.160 5,542,000 11,789,640 2.1273 1.633 1.633 1.641 1.633 1.672 7,161,595 1.6462 -1.86%
2020-06-24 0 2.150 2.150 2.170 2.150 2.220 3,805,000 8,289,640 2.1786 1.664 1.664 1.679 1.664 1.718 4,916,974 1.6859 -1.38%
2020-06-23 0 2.180 2.180 2.190 2.180 2.250 4,651,022 10,217,928 2.1969 1.687 1.687 1.695 1.687 1.741 6,010,238 1.7001 -3.11%
2020-06-22 0 2.250 2.240 2.250 2.230 2.310 3,062,000 6,897,380 2.2526 1.741 1.733 1.741 1.726 1.788 3,956,840 1.7432 -3.02%
2020-06-19 0 2.320 2.320 2.340 2.270 2.380 12,337,378 28,655,945 2.3227 1.795 1.795 1.811 1.757 1.842 15,942,856 1.7974 0.00%
2020-06-18 0 2.320 2.300 2.320 2.140 2.350 22,650,000 51,416,830 2.2701 1.795 1.780 1.795 1.656 1.819 29,269,242 1.7567 8.41%
2020-06-17 0 2.140 2.140 2.160 2.140 2.190 4,722,550 10,197,317 2.1593 1.656 1.656 1.672 1.656 1.695 6,102,669 1.6710 0.00%
2020-06-16 0 2.140 2.140 2.150 2.110 2.170 5,831,324 12,453,040 2.1355 1.656 1.656 1.664 1.633 1.679 7,535,472 1.6526 0.94%
2020-06-15 0 2.120 2.120 2.130 2.100 2.140 4,195,366 8,864,629 2.1130 1.641 1.641 1.648 1.625 1.656 5,421,421 1.6351 -0.93%
2020-06-12 0 2.140 2.140 2.150 2.110 2.150 4,671,253 9,961,841 2.1326 1.656 1.656 1.664 1.633 1.664 6,036,381 1.6503 -0.47%
2020-06-11 0 2.150 2.150 2.170 2.150 2.210 4,053,689 8,774,737 2.1646 1.664 1.664 1.679 1.664 1.710 5,238,340 1.6751 -2.27%
2020-06-10 0 2.200 2.200 2.210 2.170 2.280 12,003,500 26,480,820 2.2061 1.702 1.702 1.710 1.679 1.764 15,511,406 1.7072 -3.08%
2020-06-09 0 2.270 2.260 2.270 2.250 2.300 5,394,442 12,237,044 2.2685 1.757 1.749 1.757 1.741 1.780 6,970,915 1.7554 1.34%
2020-06-08 0 2.240 2.240 2.260 2.220 2.270 7,946,000 17,863,078 2.2481 1.733 1.733 1.749 1.718 1.757 10,268,141 1.7397 2.28%
2020-06-05 0 2.190 2.180 2.190 2.150 2.220 9,587,061 20,951,130 2.1854 1.695 1.687 1.695 1.664 1.718 12,388,786 1.6911 0.92%
2020-06-04 0 2.170 2.160 2.170 2.170 2.250 8,868,307 19,387,670 2.1862 1.679 1.672 1.679 1.679 1.741 11,459,983 1.6918 -2.25%
2020-06-03 0 2.220 2.210 2.220 2.190 2.250 5,298,000 11,741,240 2.2162 1.718 1.710 1.718 1.695 1.741 6,846,289 1.7150 0.91%
2020-06-02 0 2.200 2.200 2.220 2.190 2.240 8,638,500 19,025,190 2.2024 1.702 1.702 1.718 1.695 1.733 11,163,017 1.7043 -0.90%
2020-06-01 0 2.220 2.220 2.230 2.200 2.260 5,571,795 12,351,874 2.2169 1.718 1.718 1.726 1.702 1.749 7,200,098 1.7155 0.00%
2020-05-29 0 2.220 2.220 2.240 2.160 2.250 54,398,522 120,766,074 2.2200 1.718 1.718 1.733 1.672 1.741 70,295,960 1.7180 1.83%
2020-05-28 0 2.180 2.180 2.190 2.160 2.250 7,676,000 16,815,370 2.1906 1.687 1.687 1.695 1.672 1.741 9,919,236 1.6952 -2.68%
2020-05-27 0 2.240 2.240 2.250 2.180 2.340 17,868,000 40,440,700 2.2633 1.733 1.733 1.741 1.687 1.811 23,089,749 1.7515 2.28%
2020-05-26 0 2.190 2.180 2.190 2.140 2.220 5,776,000 12,670,950 2.1937 1.695 1.687 1.695 1.656 1.718 7,463,980 1.6976 1.86%
2020-05-25 0 2.150 2.140 2.150 2.070 2.150 4,395,034 9,350,140 2.1274 1.664 1.656 1.664 1.602 1.664 5,679,440 1.6463 0.00%
2020-05-22 0 2.150 2.140 2.150 2.120 2.180 3,362,000 7,215,912 2.1463 1.664 1.656 1.664 1.641 1.687 4,344,512 1.6609 -4.02%
2020-05-21 0 2.240 2.240 2.250 2.220 2.270 3,902,000 8,707,360 2.2315 1.733 1.733 1.741 1.718 1.757 5,042,321 1.7269 0.90%
2020-05-20 0 2.220 2.220 2.230 2.210 2.270 6,410,000 14,273,126 2.2267 1.718 1.718 1.726 1.710 1.757 8,283,260 1.7231 -0.89%
2020-05-19 0 2.240 2.240 2.250 2.220 2.310 6,803,280 15,321,256 2.2520 1.733 1.733 1.741 1.718 1.788 8,791,472 1.7427 0.00%
2020-05-18 0 2.240 2.240 2.250 2.080 2.260 12,004,000 26,247,322 2.1865 1.733 1.733 1.741 1.610 1.749 15,512,052 1.6921 5.16%
2020-05-15 0 2.130 2.130 2.140 2.090 2.240 17,950,000 38,027,274 2.1185 1.648 1.648 1.656 1.617 1.733 23,195,713 1.6394 -4.05%
2020-05-14 0 2.220 2.200 2.220 2.200 2.300 9,391,406 20,822,189 2.2172 1.718 1.702 1.718 1.702 1.780 12,135,953 1.7157 -3.06%
2020-05-13 0 2.290 2.280 2.290 2.280 2.320 8,269,723 18,987,160 2.2960 1.772 1.764 1.772 1.764 1.795 10,686,469 1.7767 -1.72%
2020-05-12 0 2.330 2.310 2.330 2.280 2.350 6,475,629 14,944,485 2.3078 1.803 1.788 1.803 1.764 1.819 8,368,068 1.7859 -0.43%
2020-05-11 0 2.340 2.330 2.340 2.340 2.410 4,775,109 11,309,397 2.3684 1.811 1.803 1.811 1.811 1.865 6,170,588 1.8328 -1.68%
2020-05-08 0 2.380 2.370 2.380 2.320 2.390 7,248,858 17,077,173 2.3558 1.842 1.834 1.842 1.795 1.850 9,367,266 1.8231 1.28%
2020-05-07 0 2.350 2.340 2.350 2.350 2.430 4,521,186 10,706,638 2.3681 1.819 1.811 1.819 1.819 1.880 5,842,459 1.8326 -2.49%
2020-05-06 0 2.410 2.400 2.410 2.380 2.440 5,217,792 12,534,697 2.4023 1.865 1.857 1.865 1.842 1.888 6,742,641 1.8590 1.26%
2020-05-05 0 2.380 2.370 2.380 2.370 2.420 2,254,600 5,382,438 2.3873 1.842 1.834 1.842 1.834 1.873 2,913,485 1.8474 -0.42%
2020-05-04 0 2.390 2.380 2.390 2.360 2.440 7,153,480 17,135,019 2.3953 1.850 1.842 1.850 1.826 1.888 9,244,015 1.8536 -4.78%
2020-04-29 0 2.510 2.500 2.510 2.360 2.590 17,871,997 44,361,577 2.4822 1.942 1.935 1.942 1.826 2.004 23,094,914 1.9208 11.06%
2020-04-28 0 2.260 2.250 2.260 2.160 2.260 4,606,356 10,202,825 2.2149 1.749 1.741 1.749 1.672 1.749 5,952,519 1.7140 1.80%
2020-04-27 0 2.220 2.210 2.220 2.200 2.230 3,540,000 7,830,820 2.2121 1.718 1.710 1.718 1.702 1.726 4,574,530 1.7118 -0.45%
2020-04-24 0 2.230 2.220 2.230 2.210 2.240 2,996,874 6,667,349 2.2248 1.726 1.718 1.726 1.710 1.733 3,872,681 1.7216 -0.45%
2020-04-23 0 2.240 2.230 2.240 2.220 2.240 1,846,111 4,127,147 2.2356 1.733 1.726 1.733 1.718 1.733 2,385,619 1.7300 0.00%
2020-04-22 0 2.240 2.240 2.250 2.210 2.250 4,723,006 10,499,348 2.2230 1.733 1.733 1.741 1.710 1.741 6,103,258 1.7203 -1.32%
2020-04-21 0 2.270 2.270 2.280 2.260 2.280 4,586,000 10,404,960 2.2689 1.757 1.757 1.764 1.749 1.764 5,926,214 1.7558 -1.30%
2020-04-20 0 2.300 2.290 2.300 2.290 2.330 6,028,027 13,857,122 2.2988 1.780 1.772 1.780 1.772 1.803 7,789,659 1.7789 -1.29%
2020-04-17 0 2.330 2.320 2.330 2.300 2.350 4,330,562 10,038,440 2.3180 1.803 1.795 1.803 1.780 1.819 5,596,127 1.7938 2.64%
2020-04-16 0 2.270 2.270 2.280 2.260 2.320 4,902,000 11,184,758 2.2817 1.757 1.757 1.764 1.749 1.795 6,334,562 1.7657 -2.16%
2020-04-15 0 2.320 2.310 2.320 2.300 2.360 6,586,588 15,313,998 2.3250 1.795 1.788 1.795 1.780 1.826 8,511,454 1.7992 -1.69%
2020-04-14 0 2.360 2.360 2.370 2.360 2.410 4,312,795 10,220,584 2.3698 1.826 1.826 1.834 1.826 1.865 5,573,167 1.8339 -1.26%
2020-04-09 0 2.390 2.390 2.400 2.370 2.400 1,998,000 4,777,580 2.3912 1.850 1.850 1.857 1.834 1.857 2,581,896 1.8504 1.70%
2020-04-08 0 2.350 2.350 2.360 2.350 2.410 3,550,600 8,441,614 2.3775 1.819 1.819 1.826 1.819 1.865 4,588,228 1.8398 -2.49%
2020-04-07 0 2.410 2.410 2.420 2.370 2.430 5,207,200 12,482,904 2.3972 1.865 1.865 1.873 1.834 1.880 6,728,953 1.8551 1.69%
2020-04-06 0 2.370 2.360 2.370 2.310 2.380 3,198,956 7,500,569 2.3447 1.834 1.826 1.834 1.788 1.842 4,133,820 1.8144 1.28%
2020-04-03 0 2.340 2.330 2.340 2.290 2.340 1,934,800 4,473,448 2.3121 1.811 1.803 1.811 1.772 1.811 2,500,226 1.7892 0.00%
2020-04-02 0 2.340 2.330 2.340 2.280 2.360 2,922,000 6,754,750 2.3117 1.811 1.803 1.811 1.764 1.826 3,775,926 1.7889 -1.27%
2020-04-01 0 2.370 2.370 2.380 2.370 2.460 4,638,390 11,114,583 2.3962 1.834 1.834 1.842 1.834 1.904 5,993,914 1.8543 -2.47%
2020-03-31 0 2.430 2.420 2.430 2.420 2.480 3,187,528 7,768,016 2.4370 1.880 1.873 1.880 1.873 1.919 4,119,052 1.8859 -1.22%
2020-03-30 0 2.460 2.450 2.460 2.420 2.500 2,582,000 6,326,200 2.4501 1.904 1.896 1.904 1.873 1.935 3,336,564 1.8960 -1.99%
2020-03-27 0 2.510 2.510 2.520 2.510 2.560 2,917,000 7,358,490 2.5226 1.942 1.942 1.950 1.942 1.981 3,769,465 1.9521 -1.18%
2020-03-26 0 2.540 2.530 2.540 2.510 2.580 4,348,073 11,035,655 2.5381 1.966 1.958 1.966 1.942 1.997 5,618,755 1.9641 -2.31%
2020-03-25 0 2.600 2.590 2.600 2.510 2.620 4,240,713 10,928,807 2.5771 2.012 2.004 2.012 1.942 2.027 5,480,020 1.9943 3.59%
2020-03-24 0 2.510 2.510 2.520 2.450 2.590 5,235,715 13,033,038 2.4893 1.942 1.942 1.950 1.896 2.004 6,765,802 1.9263 0.40%
2020-03-23 0 2.500 2.500 2.510 2.460 2.580 4,099,774 10,329,047 2.5194 1.935 1.935 1.942 1.904 1.997 5,297,893 1.9497 -4.94%
2020-03-20 0 2.630 2.610 2.630 2.510 2.640 7,032,192 18,203,642 2.5886 2.035 2.020 2.035 1.942 2.043 9,087,282 2.0032 1.15%
2020-03-19 0 2.600 2.590 2.600 2.420 2.600 8,176,000 20,445,520 2.5007 2.012 2.004 2.012 1.873 2.012 10,565,356 1.9351 0.00%
2020-03-18 0 2.600 2.590 2.600 2.510 2.700 6,173,991 16,069,316 2.6027 2.012 2.004 2.012 1.942 2.089 7,978,280 2.0141 0.39%
2020-03-17 0 2.590 2.580 2.590 2.470 2.660 6,630,000 16,958,060 2.5578 2.004 1.997 2.004 1.911 2.058 8,567,553 1.9793 -1.89%
2020-03-16 0 2.640 2.630 2.640 2.620 2.760 3,104,700 8,255,276 2.6590 2.043 2.035 2.043 2.027 2.136 4,012,018 2.0576 -2.58%
2020-03-13 0 2.710 2.710 2.740 2.580 2.780 7,345,139 19,511,666 2.6564 2.097 2.097 2.120 1.997 2.151 9,491,684 2.0557 -2.17%
2020-03-12 0 2.770 2.770 2.780 2.740 2.960 13,625,721 38,546,584 2.8290 2.144 2.144 2.151 2.120 2.291 17,607,705 2.1892 0.00%
2020-03-11 0 2.770 2.760 2.770 2.740 2.870 10,426,352 29,186,993 2.7993 2.144 2.136 2.144 2.120 2.221 13,473,352 2.1663 1.09%
2020-03-10 0 2.740 2.740 2.750 2.740 2.760 3,326,000 9,133,040 2.7460 2.120 2.120 2.128 2.120 2.136 4,297,991 2.1250 -1.79%
2020-03-09 0 2.790 2.790 2.800 2.740 2.800 4,065,886 11,243,021 2.7652 2.159 2.159 2.167 2.120 2.167 5,254,102 2.1399 -2.45%
2020-03-06 0 2.860 2.850 2.860 2.810 2.890 9,040,451 25,850,836 2.8595 2.213 2.205 2.213 2.175 2.236 11,682,435 2.2128 -1.04%
2020-03-05 0 2.890 2.890 2.900 2.880 2.940 12,919,160 37,470,395 2.9004 2.236 2.236 2.244 2.229 2.275 16,694,659 2.2445 -1.03%
2020-03-04 0 2.920 2.920 2.930 2.890 2.990 9,035,544 26,459,903 2.9284 2.260 2.260 2.267 2.236 2.314 11,676,094 2.2662 -1.02%
2020-03-03 0 2.950 2.950 2.960 2.920 3.020 8,911,407 26,273,870 2.9483 2.283 2.283 2.291 2.260 2.337 11,515,679 2.2816 0.00%
2020-03-02 0 2.950 2.950 2.960 2.840 3.040 8,279,891 24,589,138 2.9697 2.283 2.283 2.291 2.198 2.353 10,699,608 2.2981 3.51%
2020-02-28 0 2.850 2.840 2.850 2.850 2.940 11,186,235 32,123,671 2.8717 2.205 2.198 2.205 2.205 2.275 14,455,303 2.2223 -3.72%
2020-02-27 0 2.960 2.960 2.970 2.940 2.980 4,937,010 14,612,679 2.9598 2.291 2.291 2.298 2.275 2.306 6,379,803 2.2905 1.72%
2020-02-26 0 2.910 2.910 2.920 2.850 2.960 7,446,000 21,734,670 2.9190 2.252 2.252 2.260 2.205 2.291 9,622,021 2.2588 -1.36%
2020-02-25 0 2.950 2.920 2.950 2.850 2.950 6,626,875 19,231,842 2.9021 2.283 2.260 2.283 2.205 2.283 8,563,515 2.2458 0.00%
2020-02-24 0 2.950 2.950 2.960 2.930 2.980 3,768,857 11,107,166 2.9471 2.283 2.283 2.291 2.267 2.306 4,870,269 2.2806 -0.67%
2020-02-21 0 2.970 2.970 2.980 2.920 2.970 2,044,000 6,044,580 2.9572 2.298 2.298 2.306 2.260 2.298 2,641,339 2.2885 0.34%
2020-02-20 0 2.960 2.960 2.970 2.940 2.970 5,177,900 15,318,575 2.9585 2.291 2.291 2.298 2.275 2.298 6,691,091 2.2894 0.68%
2020-02-19 0 2.940 2.940 2.950 2.890 2.970 3,736,247 11,004,544 2.9453 2.275 2.275 2.283 2.236 2.298 4,828,129 2.2793 1.38%
2020-02-18 0 2.900 2.890 2.900 2.880 2.960 2,927,500 8,497,880 2.9028 2.244 2.236 2.244 2.229 2.291 3,783,033 2.2463 -1.36%
2020-02-17 0 2.940 2.930 2.940 2.910 2.980 3,946,000 11,576,350 2.9337 2.275 2.267 2.275 2.252 2.306 5,099,180 2.2702 1.38%
2020-02-14 0 2.900 2.890 2.900 2.840 2.900 4,631,676 13,340,179 2.8802 2.244 2.236 2.244 2.198 2.244 5,985,238 2.2288 2.84%
2020-02-13 0 2.820 2.810 2.820 2.810 2.860 3,393,373 9,608,991 2.8317 2.182 2.175 2.182 2.175 2.213 4,385,053 2.1913 -0.70%
2020-02-12 0 2.840 2.830 2.840 2.810 2.870 2,653,254 7,537,584 2.8409 2.198 2.190 2.198 2.175 2.221 3,428,642 2.1984 0.71%
2020-02-11 0 2.820 2.810 2.820 2.780 2.880 6,341,558 17,846,514 2.8142 2.182 2.175 2.182 2.151 2.229 8,194,817 2.1778 1.08%
2020-02-10 0 2.790 2.780 2.790 2.770 2.800 660,000 1,840,928 2.7893 2.159 2.151 2.159 2.144 2.167 852,879 2.1585 -0.71%
2020-02-07 0 2.810 2.800 2.810 2.760 2.830 1,785,527 4,964,860 2.7806 2.175 2.167 2.175 2.136 2.190 2,307,330 2.1518 -1.40%
2020-02-06 0 2.850 2.840 2.850 2.790 2.850 2,795,992 7,884,250 2.8198 2.205 2.198 2.205 2.159 2.205 3,613,093 2.1821 2.52%
2020-02-05 0 2.780 2.760 2.780 2.760 2.800 1,224,774 3,400,903 2.7768 2.151 2.136 2.151 2.136 2.167 1,582,702 2.1488 0.72%
2020-02-04 0 2.760 2.740 2.760 2.710 2.780 3,627,119 9,983,286 2.7524 2.136 2.120 2.136 2.097 2.151 4,687,109 2.1299 1.85%
2020-02-03 0 2.710 2.710 2.730 2.650 2.760 2,601,485 6,988,943 2.6865 2.097 2.097 2.113 2.051 2.136 3,361,744 2.0790 -1.81%
2020-01-31 0 2.760 2.760 2.770 2.760 2.850 2,774,270 7,677,239 2.7673 2.136 2.136 2.144 2.136 2.205 3,585,023 2.1415 -2.82%
2020-01-30 0 2.840 2.840 2.850 2.780 2.900 3,244,000 9,143,860 2.8187 2.198 2.198 2.205 2.151 2.244 4,192,027 2.1813 -2.07%
2020-01-29 0 2.900 2.890 2.900 2.850 2.950 6,690,000 19,251,390 2.8776 2.244 2.236 2.244 2.205 2.283 8,645,087 2.2269 -3.01%
2020-01-24 0 2.990 2.990 3.000 2.900 2.990 4,759,155 13,952,857 2.9318 2.314 2.314 2.322 2.244 2.314 6,149,972 2.2688 1.36%
2020-01-23 0 2.950 2.950 2.960 2.900 2.970 6,262,000 18,334,440 2.9279 2.283 2.283 2.291 2.244 2.298 8,092,008 2.2657 -3.59%
2020-01-22 0 3.060 3.060 3.070 2.950 3.060 3,182,400 9,572,038 3.0078 2.368 2.368 2.376 2.283 2.368 4,112,425 2.3276 2.68%
2020-01-21 0 2.980 2.980 2.990 2.960 3.100 5,332,000 16,015,380 3.0036 2.306 2.306 2.314 2.291 2.399 6,890,225 2.3244 -4.18%
2020-01-20 0 3.110 3.100 3.110 3.080 3.160 2,197,827 6,836,496 3.1106 2.407 2.399 2.407 2.383 2.445 2,840,121 2.4071 -0.64%
2020-01-17 0 3.130 3.130 3.140 3.100 3.150 3,434,370 10,767,146 3.1351 2.422 2.422 2.430 2.399 2.438 4,438,031 2.4261 2.29%
2020-01-16 0 3.060 3.050 3.060 3.050 3.120 5,084,120 15,617,629 3.0718 2.368 2.360 2.368 2.360 2.414 6,569,905 2.3771 -2.24%
2020-01-15 0 3.130 3.120 3.130 3.110 3.160 2,279,502 7,119,637 3.1233 2.422 2.414 2.422 2.407 2.445 2,945,664 2.4170 -0.63%
2020-01-14 0 3.150 3.140 3.150 3.130 3.180 2,920,361 9,201,805 3.1509 2.438 2.430 2.438 2.422 2.461 3,773,808 2.4383 -0.32%
2020-01-13 0 3.160 3.150 3.160 3.130 3.180 2,864,321 9,052,725 3.1605 2.445 2.438 2.445 2.422 2.461 3,701,391 2.4458 0.00%
2020-01-10 0 3.160 3.150 3.160 3.140 3.170 3,750,000 11,813,819 3.1504 2.445 2.438 2.445 2.430 2.453 4,845,901 2.4379 0.32%
2020-01-09 0 3.150 3.140 3.150 3.120 3.160 2,183,983 6,864,872 3.1433 2.438 2.430 2.438 2.414 2.445 2,822,231 2.4324 0.96%
2020-01-08 0 3.120 3.120 3.130 3.090 3.140 4,739,165 14,782,377 3.1192 2.414 2.414 2.422 2.391 2.430 6,124,140 2.4138 -1.58%
2020-01-07 0 3.170 3.160 3.170 3.140 3.170 4,866,000 15,372,690 3.1592 2.453 2.445 2.453 2.430 2.453 6,288,041 2.4448 0.96%
2020-01-06 0 3.140 3.130 3.140 3.110 3.180 2,350,442 7,378,433 3.1392 2.430 2.422 2.430 2.407 2.461 3,037,336 2.4292 -1.26%
2020-01-03 0 3.180 3.170 3.180 3.160 3.210 4,882,704 15,513,489 3.1772 2.461 2.453 2.461 2.445 2.484 6,309,627 2.4587 0.32%
2020-01-02 0 3.170 3.170 3.180 3.140 3.210 5,856,600 18,632,623 3.1815 2.453 2.453 2.461 2.430 2.484 7,568,134 2.4620 0.32%
2019-12-31 0 3.160 3.150 3.160 3.080 3.160 2,974,507 9,289,091 3.1229 2.445 2.438 2.445 2.383 2.445 3,843,778 2.4167 0.64%
2019-12-30 0 3.140 3.140 3.150 3.060 3.180 11,158,698 35,009,386 3.1374 2.430 2.430 2.438 2.368 2.461 14,419,719 2.4279 3.29%
2019-12-27 0 3.040 3.040 3.050 3.020 3.080 4,242,614 12,938,830 3.0497 2.353 2.353 2.360 2.337 2.383 5,482,477 2.3600 1.33%
2019-12-24 0 3.000 2.990 3.000 2.960 3.000 1,543,722 4,605,765 2.9835 2.322 2.314 2.322 2.291 2.322 1,994,860 2.3088 0.00%
2019-12-23 0 3.000 3.000 3.010 2.920 3.000 3,586,000 10,691,380 2.9814 2.322 2.322 2.329 2.260 2.322 4,633,974 2.3072 1.35%
2019-12-20 0 2.960 2.950 2.960 2.920 3.000 13,031,627 38,364,698 2.9440 2.291 2.283 2.291 2.260 2.322 16,839,993 2.2782 -0.67%
2019-12-19 0 2.980 2.970 2.980 2.970 3.050 4,630,124 13,836,864 2.9884 2.306 2.298 2.306 2.298 2.360 5,983,233 2.3126 -1.97%
2019-12-18 0 3.040 3.030 3.040 3.000 3.070 8,166,800 24,663,566 3.0200 2.353 2.345 2.353 2.322 2.376 10,553,468 2.3370 -0.33%
2019-12-17 0 3.050 3.040 3.050 3.020 3.060 7,011,127 21,290,337 3.0366 2.360 2.353 2.360 2.337 2.368 9,060,061 2.3499 0.00%
2019-12-16 0 3.050 3.040 3.050 3.020 3.110 7,821,900 23,871,417 3.0519 2.360 2.353 2.360 2.337 2.407 10,107,774 2.3617 -0.65%
2019-12-13 0 3.070 3.070 3.080 3.070 3.140 7,135,822 22,052,837 3.0904 2.376 2.376 2.383 2.376 2.430 9,221,196 2.3915 -1.60%
2019-12-12 0 3.120 3.110 3.120 3.060 3.120 3,707,819 11,485,732 3.0977 2.414 2.407 2.414 2.368 2.414 4,791,393 2.3972 0.65%
2019-12-11 0 3.100 3.090 3.100 2.990 3.120 7,682,431 23,719,981 3.0876 2.399 2.391 2.399 2.314 2.414 9,927,547 2.3893 3.68%
2019-12-10 0 2.990 2.990 3.010 2.950 3.020 3,977,070 11,863,252 2.9829 2.314 2.314 2.329 2.283 2.337 5,139,330 2.3083 -0.99%
2019-12-09 0 3.020 3.020 3.040 2.990 3.040 2,412,515 7,289,211 3.0214 2.337 2.337 2.353 2.314 2.353 3,117,549 2.3381 -1.95%
2019-12-06 0 3.080 3.050 3.080 2.940 3.080 2,706,741 8,226,628 3.0393 2.383 2.360 2.383 2.275 2.383 3,497,760 2.3520 3.70%
2019-12-05 0 2.970 2.960 2.970 2.860 3.000 8,041,192 23,655,789 2.9418 2.298 2.291 2.298 2.213 2.322 10,391,152 2.2765 0.68%
2019-12-04 0 2.950 2.950 2.960 2.910 2.990 4,917,425 14,482,742 2.9452 2.283 2.283 2.291 2.252 2.314 6,354,495 2.2791 -1.01%
2019-12-03 0 2.980 2.960 2.980 2.920 2.980 3,310,946 9,828,643 2.9685 2.306 2.291 2.306 2.260 2.306 4,278,538 2.2972 2.05%
2019-12-02 0 2.920 2.910 2.920 2.900 2.960 5,570,863 16,294,871 2.9250 2.260 2.252 2.260 2.244 2.291 7,198,893 2.2635 -1.68%
2019-11-29 0 2.970 2.960 2.970 2.970 3.080 6,314,891 18,890,686 2.9915 2.298 2.291 2.298 2.298 2.383 8,160,356 2.3149 -1.66%
2019-11-28 0 3.020 3.020 3.030 3.010 3.120 3,120,488 9,483,428 3.0391 2.337 2.337 2.345 2.329 2.414 4,032,420 2.3518 -3.82%
2019-11-27 0 3.140 3.130 3.140 3.090 3.150 3,953,448 12,352,584 3.1245 2.430 2.422 2.430 2.391 2.438 5,108,805 2.4179 -1.57%
2019-11-26 0 3.190 3.190 3.200 2.970 3.190 30,899,355 96,538,286 3.1243 2.469 2.469 2.476 2.298 2.469 39,929,390 2.4177 4.93%
2019-11-25 0 3.040 3.040 3.060 2.970 3.090 9,348,034 28,463,899 3.0449 2.353 2.353 2.368 2.298 2.391 12,079,906 2.3563 2.01%
2019-11-22 0 2.980 2.980 2.990 2.930 3.000 6,438,354 19,185,023 2.9798 2.306 2.306 2.314 2.267 2.322 8,319,900 2.3059 1.02%
2019-11-21 0 2.950 2.950 2.980 2.740 3.000 20,670,279 60,437,255 2.9239 2.283 2.283 2.306 2.120 2.322 26,710,967 2.2626 7.27%
2019-11-20 0 2.750 2.740 2.750 2.730 2.780 4,257,156 11,741,365 2.7580 2.128 2.120 2.128 2.113 2.151 5,501,268 2.1343 -1.08%
2019-11-19 0 2.780 2.770 2.780 2.720 2.790 3,868,548 10,747,872 2.7783 2.151 2.144 2.151 2.105 2.159 4,999,093 2.1500 1.09%
2019-11-18 0 2.750 2.740 2.750 2.700 2.820 5,971,536 16,473,614 2.7587 2.128 2.120 2.128 2.089 2.182 7,716,659 2.1348 -1.08%
2019-11-15 0 2.780 2.780 2.790 2.730 2.830 11,608,258 32,113,748 2.7665 2.151 2.151 2.159 2.113 2.190 15,000,658 2.1408 -2.11%
2019-11-14 0 2.840 2.840 2.860 2.730 2.840 12,193,413 34,190,674 2.8040 2.198 2.198 2.213 2.113 2.198 15,756,819 2.1699 -1.05%
2019-11-13 0 2.870 2.850 2.870 2.810 2.910 11,168,060 31,828,403 2.8499 2.221 2.205 2.221 2.175 2.252 14,431,817 2.2054 -2.05%
2019-11-12 0 2.930 2.920 2.930 2.900 2.940 4,494,358 13,122,325 2.9197 2.267 2.260 2.267 2.244 2.275 5,807,790 2.2594 0.00%
2019-11-11 0 2.930 2.930 2.940 2.890 2.950 4,216,000 12,324,380 2.9232 2.267 2.267 2.275 2.236 2.283 5,448,085 2.2621 -1.35%
2019-11-08 0 2.970 2.960 2.970 2.950 2.970 3,846,000 11,388,860 2.9612 2.298 2.291 2.298 2.283 2.298 4,969,956 2.2915 0.00%
2019-11-07 0 2.970 2.960 2.970 2.960 2.970 5,712,000 16,927,640 2.9635 2.298 2.291 2.298 2.291 2.298 7,381,276 2.2933 0.34%
2019-11-06 0 2.960 2.960 2.970 2.960 2.970 5,979,218 17,723,369 2.9642 2.291 2.291 2.298 2.291 2.298 7,726,586 2.2938 -0.34%
2019-11-05 0 2.970 2.960 2.970 2.960 2.970 9,809,864 29,095,910 2.9660 2.298 2.291 2.298 2.291 2.298 12,676,701 2.2952 0.00%
2019-11-04 0 2.970 2.960 2.970 2.960 2.970 5,829,003 17,278,999 2.9643 2.298 2.291 2.298 2.291 2.298 7,532,472 2.2939 0.00%
2019-11-01 0 2.970 2.960 2.970 2.960 2.970 15,972,539 47,398,631 2.9675 2.298 2.291 2.298 2.291 2.298 20,640,358 2.2964 0.00%
2019-10-31 0 2.970 2.960 2.970 2.950 2.970 15,588,000 46,114,910 2.9584 2.298 2.291 2.298 2.283 2.298 20,143,441 2.2893 0.00%
2019-10-30 0 2.970 2.960 2.970 2.960 2.970 32,295,703 95,630,060 2.9611 2.298 2.291 2.298 2.291 2.298 41,733,807 2.2914 0.00%
2019-10-29 0 2.970 2.960 2.970 2.960 2.970 8,056,432 23,904,560 2.9671 2.298 2.291 2.298 2.291 2.298 10,410,846 2.2961 0.34%
2019-10-28 0 2.960 2.960 2.970 2.950 2.970 18,851,398 55,955,678 2.9683 2.291 2.291 2.298 2.283 2.298 24,360,535 2.2970 0.68%
2019-10-25 0 2.940 2.940 2.950 2.940 2.960 30,577,662 90,043,006 2.9447 2.275 2.275 2.283 2.275 2.291 39,513,686 2.2788 -0.34%
2019-10-24 0 2.950 2.940 2.950 2.930 2.960 32,116,396 94,569,958 2.9446 2.283 2.275 2.283 2.267 2.291 41,502,100 2.2787 0.34%
2019-10-23 0 2.940 2.930 2.940 2.930 2.950 31,944,000 93,909,880 2.9398 2.275 2.267 2.275 2.267 2.283 41,279,323 2.2750 -0.34%
2019-10-22 0 2.950 2.950 2.960 2.940 2.960 14,895,095 43,923,962 2.9489 2.283 2.283 2.291 2.275 2.291 19,248,041 2.2820 0.00%
2019-10-21 0 2.950 2.950 2.960 2.940 2.960 19,644,000 57,905,560 2.9477 2.283 2.283 2.291 2.275 2.291 25,384,767 2.2811 0.00%
2019-10-18 0 2.950 2.940 2.950 2.940 2.950 23,928,138 70,451,852 2.9443 2.283 2.275 2.283 2.275 2.283 30,920,903 2.2785 0.34%
2019-10-17 0 2.940 2.940 2.950 2.940 2.960 30,824,371 90,848,200 2.9473 2.275 2.275 2.283 2.275 2.291 39,832,493 2.2808 0.00%
2019-10-16 0 2.940 2.940 2.950 2.930 2.950 31,073,003 91,409,198 2.9418 2.275 2.275 2.283 2.267 2.283 40,153,785 2.2765 -0.34%
2019-10-15 0 2.950 2.940 2.950 2.940 2.960 14,022,745 41,333,981 2.9476 2.283 2.275 2.283 2.275 2.291 18,120,756 2.2810 0.00%
2019-10-14 0 2.950 2.940 2.950 2.940 2.960 9,016,500 26,602,010 2.9504 2.283 2.275 2.283 2.275 2.291 11,651,484 2.2831 0.34%
2019-10-11 0 2.940 2.940 2.950 2.940 2.960 10,917,362 32,145,939 2.9445 2.275 2.275 2.283 2.275 2.291 14,107,855 2.2786 0.00%
2019-10-10 0 2.940 2.940 2.950 2.940 2.960 38,194,684 112,515,420 2.9458 2.275 2.275 2.283 2.275 2.291 49,356,708 2.2796 0.00%
2019-10-09 0 2.940 2.940 2.950 2.940 2.950 15,659,087 46,065,861 2.9418 2.275 2.275 2.283 2.275 2.283 20,235,303 2.2765 0.00%
2019-10-08 0 2.940 2.940 2.950 2.940 2.950 15,101,645 44,426,606 2.9418 2.275 2.275 2.283 2.275 2.283 19,514,954 2.2765 0.00%
2019-10-04 0 2.940 2.940 2.950 2.940 2.950 11,252,202 33,094,265 2.9411 2.275 2.275 2.283 2.275 2.283 14,540,548 2.2760 0.00%
2019-10-03 0 2.940 2.940 2.950 2.940 2.950 10,774,000 31,741,150 2.9461 2.275 2.275 2.283 2.275 2.283 13,922,596 2.2798 0.00%
2019-10-02 0 2.940 2.940 2.950 2.940 2.950 9,230,000 27,170,180 2.9437 2.275 2.275 2.283 2.275 2.283 11,927,378 2.2780 -0.34%
2019-09-30 0 2.950 2.940 2.950 2.930 2.950 18,729,323 55,146,222 2.9444 2.283 2.275 2.283 2.267 2.283 24,202,785 2.2785 0.68%
2019-09-27 0 2.930 2.930 2.940 2.930 2.950 13,527,560 39,728,123 2.9368 2.267 2.267 2.275 2.267 2.283 17,480,858 2.2727 -0.34%
2019-09-26 0 2.940 2.940 2.950 2.940 2.950 6,890,000 20,258,400 2.9403 2.275 2.275 2.283 2.275 2.283 8,903,535 2.2753 0.00%
2019-09-25 0 2.940 2.940 2.950 2.940 2.950 9,508,074 27,981,189 2.9429 2.275 2.275 2.283 2.275 2.283 12,286,716 2.2774 0.00%
2019-09-24 0 2.940 2.940 2.950 2.940 2.950 11,147,088 32,810,015 2.9434 2.275 2.275 2.283 2.275 2.283 14,404,716 2.2777 0.00%
2019-09-23 0 2.940 2.940 2.950 2.940 2.960 9,406,380 27,722,932 2.9472 2.275 2.275 2.283 2.275 2.291 12,155,303 2.2807 -0.34%
2019-09-20 0 2.950 2.950 2.960 2.950 2.980 13,172,850 38,897,937 2.9529 2.283 2.283 2.291 2.283 2.306 17,022,487 2.2851 -0.67%
2019-09-19 0 2.970 2.960 2.970 2.940 2.970 16,921,058 50,024,821 2.9564 2.298 2.291 2.298 2.275 2.298 21,866,072 2.2878 0.34%
2019-09-18 0 2.960 2.950 2.960 2.950 2.980 16,372,000 48,390,040 2.9557 2.291 2.283 2.291 2.283 2.306 21,156,557 2.2872 -0.34%
2019-09-17 0 2.970 2.960 2.970 2.960 2.980 13,510,042 40,039,171 2.9637 2.298 2.291 2.298 2.291 2.306 17,458,220 2.2934 0.00%
2019-09-16 0 2.970 2.960 2.970 2.960 2.990 17,199,066 51,143,078 2.9736 2.298 2.291 2.298 2.291 2.314 22,225,325 2.3011 -0.34%
2019-09-13 0 2.980 2.970 2.980 2.960 2.980 12,385,670 36,872,426 2.9770 2.306 2.298 2.306 2.291 2.306 16,005,261 2.3038 0.68%
2019-09-12 0 2.960 2.960 2.970 2.950 2.990 22,588,994 66,945,836 2.9636 2.291 2.291 2.298 2.283 2.314 29,190,407 2.2934 -1.00%
2019-09-11 0 2.990 2.980 2.990 2.970 2.990 24,231,730 72,323,887 2.9847 2.314 2.306 2.314 2.298 2.314 31,313,217 2.3097 1.01%
2019-09-10 0 2.960 2.950 2.960 2.950 2.960 15,775,987 46,659,836 2.9576 2.291 2.283 2.291 2.283 2.291 20,386,365 2.2888 0.00%
2019-09-09 0 2.960 2.950 2.960 2.950 2.960 11,539,502 34,109,417 2.9559 2.291 2.283 2.291 2.283 2.291 14,911,809 2.2874 0.34%
2019-09-06 0 2.950 2.940 2.950 2.950 2.960 18,799,551 55,564,666 2.9556 2.283 2.275 2.283 2.283 2.291 24,293,537 2.2872 0.00%
2019-09-05 0 2.950 2.940 2.950 2.950 2.960 24,118,335 71,265,273 2.9548 2.283 2.275 2.283 2.283 2.291 31,166,683 2.2866 0.00%
2019-09-04 0 2.950 2.940 2.950 2.930 2.950 12,485,955 36,799,708 2.9473 2.283 2.275 2.283 2.267 2.283 16,134,854 2.2808 0.34%
2019-09-03 0 2.940 2.930 2.940 2.930 2.950 16,856,903 49,596,226 2.9422 2.275 2.267 2.275 2.267 2.283 21,783,169 2.2768 0.00%
2019-09-02 0 2.940 2.930 2.940 2.930 2.950 6,960,000 20,455,590 2.9390 2.275 2.267 2.275 2.267 2.283 8,993,992 2.2744 0.00%
2019-08-30 0 2.940 2.930 2.940 2.920 2.940 25,202,458 73,888,674 2.9318 2.275 2.267 2.275 2.260 2.275 32,567,631 2.2688 0.34%
2019-08-29 0 2.930 2.920 2.930 2.930 2.940 14,161,891 41,528,404 2.9324 2.267 2.260 2.267 2.267 2.275 18,300,566 2.2692 0.00%
2019-08-28 0 2.930 2.930 2.940 2.930 2.950 9,890,000 29,007,500 2.9330 2.267 2.267 2.275 2.267 2.283 12,780,256 2.2697 0.00%
2019-08-27 0 2.930 2.930 2.940 2.920 2.940 16,255,892 47,656,202 2.9316 2.267 2.267 2.275 2.260 2.275 21,006,518 2.2686 0.34%
2019-08-26 0 2.920 2.920 2.930 2.920 2.950 15,080,870 44,120,526 2.9256 2.260 2.260 2.267 2.260 2.283 19,488,107 2.2640 -0.68%
2019-08-23 0 2.940 2.940 2.950 2.940 2.960 5,540,800 16,314,632 2.9445 2.275 2.275 2.283 2.275 2.291 7,160,045 2.2786 0.00%
2019-08-22 0 2.940 2.940 2.950 2.940 2.950 4,362,000 12,839,880 2.9436 2.275 2.275 2.283 2.275 2.283 5,636,752 2.2779 0.00%
2019-08-21 0 2.940 2.940 2.950 2.940 2.960 3,262,190 9,608,792 2.9455 2.275 2.275 2.283 2.275 2.291 4,215,533 2.2794 -0.34%
2019-08-20 0 2.950 2.950 2.960 2.940 2.960 5,928,000 17,482,820 2.9492 2.283 2.283 2.291 2.275 2.291 7,660,400 2.2822 0.00%
2019-08-19 0 2.950 2.950 2.960 2.950 2.970 13,746,175 40,676,174 2.9591 2.283 2.283 2.291 2.283 2.298 17,763,361 2.2899 0.34%
2019-08-16 0 2.940 2.940 2.950 2.940 2.960 9,173,804 27,020,987 2.9455 2.275 2.275 2.283 2.275 2.291 11,854,759 2.2793 -1.01%
2019-08-15 0 2.970 2.960 2.970 2.930 2.970 36,459,748 107,513,039 2.9488 2.298 2.291 2.298 2.267 2.298 47,114,754 2.2819 1.02%
2019-08-14 0 2.940 2.930 2.940 2.930 2.950 13,176,549 38,723,232 2.9388 2.275 2.267 2.275 2.267 2.283 17,027,267 2.2742 0.34%
2019-08-13 0 2.930 2.930 2.940 2.930 2.950 13,442,322 39,467,976 2.9361 2.267 2.267 2.275 2.267 2.283 17,370,710 2.2721 -0.34%
2019-08-12 0 2.940 2.940 2.950 2.940 2.960 9,496,000 27,945,360 2.9429 2.275 2.275 2.283 2.275 2.291 12,271,113 2.2773 -0.34%
2019-08-09 0 2.950 2.950 2.960 2.950 2.970 29,483,362 87,265,239 2.9598 2.283 2.283 2.291 2.283 2.298 38,099,587 2.2905 0.00%
2019-08-08 0 2.950 2.940 2.950 2.950 2.970 19,754,000 58,441,850 2.9585 2.283 2.275 2.283 2.283 2.298 25,526,914 2.2894 -0.67%
2019-08-07 0 2.970 2.960 2.970 2.970 2.980 15,811,211 46,968,942 2.9706 2.298 2.291 2.298 2.298 2.306 20,431,883 2.2988 0.00%
2019-08-06 0 2.970 2.960 2.970 2.970 2.990 34,401,837 102,336,729 2.9747 2.298 2.291 2.298 2.298 2.314 44,455,438 2.3020 -0.34%
2019-08-05 0 2.980 2.970 2.980 2.980 3.000 16,852,000 50,273,100 2.9832 2.306 2.298 2.306 2.306 2.322 21,776,833 2.3086 -0.67%
2019-08-02 0 3.000 3.000 3.010 3.000 3.020 34,319,589 103,038,103 3.0023 2.322 2.322 2.329 2.322 2.337 44,349,154 2.3233 -0.33%
2019-08-01 0 3.010 3.010 3.020 3.000 3.020 16,656,509 50,168,601 3.0120 2.329 2.329 2.337 2.322 2.337 21,524,211 2.3308 0.33%
2019-07-31 0 3.000 3.000 3.010 3.000 3.020 16,118,000 48,418,060 3.0040 2.322 2.322 2.329 2.322 2.337 20,828,328 2.3246 -0.33%
2019-07-30 0 3.010 3.010 3.020 3.000 3.020 5,346,689 16,107,472 3.0126 2.329 2.329 2.337 2.322 2.337 6,909,207 2.3313 0.33%
2019-07-29 0 3.000 3.000 3.010 3.000 3.030 12,224,068 36,725,117 3.0043 2.322 2.322 2.329 2.322 2.345 15,796,433 2.3249 -0.66%
2019-07-26 0 3.020 3.020 3.030 3.010 3.030 16,421,000 49,529,560 3.0162 2.337 2.337 2.345 2.329 2.345 21,219,877 2.3341 0.00%
2019-07-25 0 3.020 3.010 3.020 3.010 3.050 13,716,672 41,424,381 3.0200 2.337 2.329 2.337 2.329 2.360 17,725,236 2.3370 -0.33%
2019-07-24 0 3.030 3.020 3.030 3.000 3.050 38,548,000 116,329,680 3.0178 2.345 2.337 2.345 2.322 2.360 49,813,277 2.3353 1.00%
2019-07-23 0 3.000 3.000 3.010 2.970 3.010 45,620,000 136,613,870 2.9946 2.322 2.322 2.329 2.298 2.329 58,952,000 2.3174 2.74%
2019-07-22 0 2.920 2.920 2.930 2.910 2.950 9,208,000 26,945,000 2.9263 2.260 2.260 2.267 2.252 2.283 11,898,948 2.2645 -0.34%
2019-07-19 0 2.930 2.930 2.940 2.930 2.970 6,066,000 17,876,348 2.9470 2.267 2.267 2.275 2.267 2.298 7,838,729 2.2805 0.00%
2019-07-18 0 2.930 2.930 2.940 2.900 2.950 5,992,020 17,547,977 2.9286 2.267 2.267 2.275 2.244 2.283 7,743,129 2.2663 -0.68%
2019-07-17 0 2.950 2.940 2.950 2.900 2.950 7,330,000 21,510,802 2.9346 2.283 2.275 2.283 2.244 2.283 9,472,121 2.2710 2.08%
2019-07-16 0 2.890 2.890 2.900 2.880 2.930 11,900,000 34,489,368 2.8983 2.236 2.236 2.244 2.229 2.267 15,377,659 2.2428 -0.34%
2019-07-15 0 2.900 2.890 2.900 2.870 2.930 12,973,221 37,591,105 2.8976 2.244 2.236 2.244 2.221 2.267 16,764,518 2.2423 -1.02%
2019-07-12 0 2.930 2.920 2.930 2.920 2.980 14,138,206 41,586,344 2.9414 2.267 2.260 2.267 2.260 2.306 18,269,959 2.2762 -1.01%
2019-07-11 0 2.960 2.960 2.970 2.940 3.080 7,266,227 21,621,703 2.9756 2.291 2.291 2.298 2.275 2.383 9,389,711 2.3027 0.00%
2019-07-10 0 2.960 2.950 2.960 2.930 2.990 13,070,784 38,533,243 2.9480 2.291 2.283 2.291 2.267 2.314 16,890,593 2.2813 -0.34%
2019-07-09 0 2.970 2.970 2.980 2.950 3.020 11,623,324 34,425,605 2.9618 2.298 2.298 2.306 2.283 2.337 15,020,127 2.2920 -1.00%
2019-07-08 0 3.000 2.990 3.000 2.990 3.060 14,829,106 44,639,619 3.0103 2.322 2.314 2.322 2.314 2.368 19,162,768 2.3295 -2.28%
2019-07-05 0 3.070 3.060 3.070 3.050 3.080 9,346,581 28,602,061 3.0602 2.376 2.368 2.376 2.360 2.383 12,078,028 2.3681 0.00%
2019-07-04 0 3.070 3.070 3.080 3.060 3.130 11,862,518 36,514,145 3.0781 2.376 2.376 2.383 2.368 2.422 15,329,223 2.3820 -0.97%
2019-07-03 0 3.100 3.090 3.100 3.090 3.150 11,416,503 35,508,021 3.1102 2.399 2.391 2.399 2.391 2.438 14,752,865 2.4069 -2.21%
2019-07-02 0 3.170 3.160 3.170 3.100 3.180 16,703,626 52,757,755 3.1585 2.453 2.445 2.453 2.399 2.461 21,585,098 2.4442 2.26%
2019-06-28 0 3.100 3.100 3.110 3.100 3.140 9,051,211 28,171,728 3.1125 2.399 2.399 2.407 2.399 2.430 11,696,339 2.4086 -0.64%
2019-06-27 0 3.120 3.120 3.130 3.100 3.180 9,050,642 28,287,717 3.1255 2.414 2.414 2.422 2.399 2.461 11,695,604 2.4187 -0.64%
2019-06-26 0 3.140 3.140 3.150 3.080 3.160 9,393,709 29,358,531 3.1253 2.430 2.430 2.438 2.383 2.445 12,138,929 2.4185 0.64%
2019-06-25 0 3.120 3.120 3.130 3.090 3.160 13,567,636 42,277,057 3.1160 2.414 2.414 2.422 2.391 2.445 17,532,645 2.4113 -0.64%
2019-06-24 0 3.140 3.130 3.140 3.080 3.190 12,773,093 40,229,018 3.1495 2.430 2.422 2.430 2.383 2.469 16,505,905 2.4373 1.62%
2019-06-21 0 3.090 3.080 3.090 3.080 3.120 13,339,247 41,274,590 3.0942 2.391 2.383 2.391 2.383 2.414 17,237,512 2.3945 0.65%
2019-06-20 0 3.070 3.070 3.080 3.020 3.100 20,638,656 63,285,827 3.0664 2.376 2.376 2.383 2.337 2.399 26,670,102 2.3729 0.66%
2019-06-19 0 3.050 3.040 3.050 3.040 3.130 26,363,469 80,706,394 3.0613 2.360 2.353 2.360 2.353 2.422 34,067,936 2.3690 0.99%
2019-06-18 0 3.020 3.020 3.030 3.020 3.070 10,856,518 33,002,296 3.0399 2.337 2.337 2.345 2.337 2.376 14,029,230 2.3524 -1.31%
2019-06-17 0 3.060 3.060 3.070 3.010 3.190 22,049,024 67,645,626 3.0680 2.368 2.368 2.376 2.329 2.469 28,492,636 2.3741 -2.77%
2019-06-14 0 3.500 3.490 3.500 3.450 3.540 25,207,489 87,733,925 3.4805 2.435 2.429 2.435 2.401 2.463 36,225,450 2.4219 0.29%
2019-06-13 0 3.490 3.490 3.500 3.410 3.520 17,604,957 60,989,784 3.4644 2.429 2.429 2.435 2.373 2.449 25,299,922 2.4107 1.16%
2019-06-12 0 3.450 3.450 3.460 3.420 3.490 20,798,696 71,720,037 3.4483 2.401 2.401 2.408 2.380 2.429 29,889,614 2.3995 -1.43%
2019-06-11 0 3.500 3.500 3.510 3.350 3.520 38,931,084 135,078,530 3.4697 2.435 2.435 2.442 2.331 2.449 55,947,502 2.4144 4.79%
2019-06-10 0 3.340 3.340 3.350 3.320 3.370 17,711,327 59,314,341 3.3489 2.324 2.324 2.331 2.310 2.345 25,452,785 2.3304 0.30%
2019-06-06 0 3.330 3.330 3.340 3.290 3.340 4,491,888 14,910,967 3.3195 2.317 2.317 2.324 2.289 2.324 6,455,251 2.3099 0.60%
2019-06-05 0 3.310 3.300 3.320 3.300 3.370 17,045,445 56,634,114 3.3225 2.303 2.296 2.310 2.296 2.345 24,495,852 2.3120 -0.60%
2019-06-04 0 3.330 3.320 3.330 3.310 3.460 28,171,474 94,747,902 3.3633 2.317 2.310 2.317 2.303 2.408 40,484,966 2.3403 -3.20%
2019-06-03 0 3.440 3.430 3.440 3.280 3.560 52,348,000 177,380,430 3.3885 2.394 2.387 2.394 2.282 2.477 75,228,829 2.3579 2.99%
2019-05-31 0 3.340 3.330 3.340 3.260 3.360 19,190,050 63,700,392 3.3194 2.324 2.317 2.324 2.268 2.338 27,577,844 2.3098 -0.60%
2019-05-30 0 3.360 3.350 3.360 3.330 3.390 8,566,000 28,852,030 3.3682 2.338 2.331 2.338 2.317 2.359 12,310,120 2.3438 -0.59%
2019-05-29 0 3.380 3.370 3.380 3.360 3.470 10,647,285 36,131,938 3.3935 2.352 2.345 2.352 2.338 2.415 15,301,115 2.3614 -2.87%
2019-05-28 0 3.480 3.470 3.480 3.350 3.480 23,793,599 81,818,588 3.4387 2.422 2.415 2.422 2.331 2.422 34,193,562 2.3928 2.96%
2019-05-27 0 3.380 3.360 3.380 3.300 3.400 12,419,428 41,447,040 3.3373 2.352 2.338 2.352 2.296 2.366 17,847,846 2.3222 1.50%
2019-05-24 0 3.330 3.330 3.340 3.300 3.370 15,688,000 52,152,240 3.3243 2.317 2.317 2.324 2.296 2.345 22,545,080 2.3132 0.91%
2019-05-23 0 3.300 3.300 3.310 3.300 3.360 19,245,650 63,920,443 3.3213 2.296 2.296 2.303 2.296 2.338 27,657,746 2.3111 -2.08%
2019-05-22 0 3.370 3.370 3.380 3.350 3.440 9,691,684 32,796,920 3.3840 2.345 2.345 2.352 2.331 2.394 13,927,830 2.3548 0.30%
2019-05-21 0 3.360 3.350 3.360 3.300 3.380 13,960,095 46,881,599 3.3583 2.338 2.331 2.338 2.296 2.352 20,061,924 2.3368 0.90%
2019-05-20 0 3.330 3.330 3.340 3.290 3.390 13,176,385 43,855,200 3.3283 2.317 2.317 2.324 2.289 2.359 18,935,662 2.3160 -0.89%
2019-05-17 0 3.360 3.360 3.370 3.360 3.500 13,971,840 47,481,114 3.3983 2.338 2.338 2.345 2.338 2.435 20,078,803 2.3647 -2.61%
2019-05-16 0 3.450 3.450 3.460 3.380 3.480 8,402,443 28,952,638 3.4457 2.401 2.401 2.408 2.352 2.422 12,075,073 2.3977 0.88%
2019-05-15 0 3.420 3.410 3.420 3.400 3.460 9,063,897 31,155,229 3.4373 2.380 2.373 2.380 2.366 2.408 13,025,643 2.3918 -0.29%
2019-05-14 0 3.430 3.430 3.440 3.340 3.460 21,276,831 72,386,409 3.4021 2.387 2.387 2.394 2.324 2.408 30,576,738 2.3674 -1.15%
2019-05-10 0 3.470 3.470 3.480 3.400 3.510 13,054,719 45,178,829 3.4607 2.415 2.415 2.422 2.366 2.442 18,760,816 2.4081 1.46%
2019-05-09 0 3.420 3.410 3.420 3.390 3.500 22,106,984 75,417,091 3.4115 2.380 2.373 2.380 2.359 2.435 31,769,743 2.3739 -1.72%
2019-05-08 0 3.480 3.470 3.480 3.480 3.520 12,324,133 43,019,782 3.4907 2.422 2.415 2.422 2.422 2.449 17,710,898 2.4290 -2.52%
2019-05-07 0 3.570 3.560 3.570 3.490 3.570 17,714,000 62,604,908 3.5342 2.484 2.477 2.484 2.429 2.484 25,456,626 2.4593 0.00%
2019-05-06 0 3.570 3.560 3.570 3.520 3.650 30,819,272 109,267,211 3.5454 2.484 2.477 2.484 2.449 2.540 44,290,092 2.4671 -2.72%
2019-05-03 0 3.670 3.660 3.670 3.560 3.670 11,899,773 43,142,247 3.6255 2.554 2.547 2.554 2.477 2.554 17,101,054 2.5228 2.23%
2019-05-02 0 3.590 3.580 3.590 3.580 3.630 14,973,373 53,865,364 3.5974 2.498 2.491 2.498 2.491 2.526 21,518,096 2.5033 -0.55%
2019-04-30 0 3.610 3.600 3.610 3.600 3.650 23,383,656 84,503,431 3.6138 2.512 2.505 2.512 2.505 2.540 33,604,437 2.5147 -1.37%
2019-04-29 0 3.660 3.660 3.670 3.600 3.690 33,515,301 122,048,675 3.6416 2.547 2.547 2.554 2.505 2.568 48,164,530 2.5340 -0.81%
2019-04-26 0 3.690 3.680 3.690 3.670 3.850 52,526,083 194,585,061 3.7045 2.568 2.561 2.568 2.554 2.679 75,484,750 2.5778 -6.35%
2019-04-25 0 3.940 3.940 3.950 3.910 4.060 12,328,261 48,815,101 3.9596 2.742 2.742 2.749 2.721 2.825 17,716,830 2.7553 -1.99%
2019-04-24 0 4.020 4.000 4.020 3.960 4.060 14,007,829 56,016,922 3.9990 2.797 2.783 2.797 2.756 2.825 20,130,522 2.7827 0.25%
2019-04-23 0 4.010 4.000 4.010 3.980 4.100 19,363,313 77,931,965 4.0247 2.790 2.783 2.790 2.769 2.853 27,826,839 2.8006 -2.43%
2019-04-18 0 4.110 4.090 4.110 4.070 4.170 14,400,624 59,264,613 4.1154 2.860 2.846 2.860 2.832 2.902 20,695,004 2.8637 0.98%
2019-04-17 0 4.070 4.070 4.080 4.040 4.140 13,786,210 56,066,796 4.0669 2.832 2.832 2.839 2.811 2.881 19,812,035 2.8299 -0.73%
2019-04-16 0 4.100 4.090 4.100 4.030 4.110 17,426,915 71,125,704 4.0814 2.853 2.846 2.853 2.804 2.860 25,044,059 2.8400 -0.49%
2019-04-15 0 4.120 4.120 4.130 4.090 4.170 17,668,468 73,013,306 4.1324 2.867 2.867 2.874 2.846 2.902 25,391,193 2.8755 0.73%
2019-04-12 0 4.090 4.090 4.100 4.020 4.110 23,549,558 95,681,609 4.0630 2.846 2.846 2.853 2.797 2.860 33,842,853 2.8272 -0.73%
2019-04-11 0 4.120 4.110 4.120 4.100 4.210 16,820,257 69,484,022 4.1310 2.867 2.860 2.867 2.853 2.930 24,172,236 2.8745 -1.90%
2019-04-10 0 4.200 4.190 4.200 4.090 4.200 15,619,452 64,874,845 4.1535 2.923 2.916 2.923 2.846 2.923 22,446,571 2.8902 0.96%
2019-04-09 0 4.160 4.150 4.170 4.140 4.240 25,709,918 107,323,548 4.1744 2.895 2.888 2.902 2.881 2.950 36,947,486 2.9048 -0.72%
2019-04-08 0 4.190 4.190 4.200 4.080 4.200 25,220,326 104,433,576 4.1408 2.916 2.916 2.923 2.839 2.923 36,243,898 2.8814 2.95%
2019-04-04 0 4.070 4.060 4.070 4.000 4.080 23,446,000 95,014,410 4.0525 2.832 2.825 2.832 2.783 2.839 33,694,031 2.8199 1.50%
2019-04-03 0 4.010 4.010 4.020 3.970 4.020 14,734,731 58,972,180 4.0023 2.790 2.790 2.797 2.763 2.797 21,175,146 2.7850 0.75%
2019-04-02 0 3.980 3.980 3.990 3.960 4.030 18,187,755 72,660,440 3.9950 2.769 2.769 2.776 2.756 2.804 26,137,455 2.7799 0.51%
2019-04-01 0 3.960 3.950 3.960 3.850 3.970 24,920,742 97,855,888 3.9267 2.756 2.749 2.756 2.679 2.763 35,813,369 2.7324 3.13%
2019-03-29 0 3.840 3.830 3.840 3.830 3.890 18,655,078 71,871,954 3.8527 2.672 2.665 2.672 2.665 2.707 26,809,041 2.6809 0.26%
2019-03-28 0 3.830 3.820 3.830 3.820 3.870 14,516,257 55,687,004 3.8362 2.665 2.658 2.665 2.658 2.693 20,861,179 2.6694 -1.29%
2019-03-27 0 3.880 3.880 3.890 3.850 3.930 23,883,046 92,799,697 3.8856 2.700 2.700 2.707 2.679 2.735 34,322,105 2.7038 0.52%
2019-03-26 0 3.860 3.860 3.870 3.860 4.030 37,071,440 145,351,835 3.9209 2.686 2.686 2.693 2.686 2.804 53,275,025 2.7283 -3.74%
2019-03-25 0 4.010 4.010 4.020 3.900 4.030 28,218,000 112,670,350 3.9929 2.790 2.790 2.797 2.714 2.804 40,551,828 2.7784 -0.50%
2019-03-22 0 4.030 4.030 4.040 3.960 4.050 25,526,000 102,299,596 4.0077 2.804 2.804 2.811 2.756 2.818 36,683,180 2.7887 2.81%
2019-03-21 0 3.920 3.910 3.920 3.850 3.940 11,099,724 43,322,885 3.9031 2.728 2.721 2.728 2.679 2.742 15,951,311 2.7159 1.29%
2019-03-20 0 3.870 3.860 3.870 3.850 3.980 10,360,500 40,242,389 3.8842 2.693 2.686 2.693 2.679 2.769 14,888,979 2.7028 -2.03%
2019-03-19 0 3.950 3.940 3.950 3.930 4.030 15,805,000 62,618,138 3.9619 2.749 2.742 2.749 2.735 2.804 22,713,220 2.7569 -0.25%
2019-03-18 0 3.960 3.950 3.960 3.810 3.960 21,155,311 82,658,429 3.9072 2.756 2.749 2.756 2.651 2.756 30,402,103 2.7188 3.94%
2019-03-15 0 3.810 3.800 3.810 3.780 3.870 11,935,400 45,546,654 3.8161 2.651 2.644 2.651 2.630 2.693 17,152,253 2.6554 -0.78%
2019-03-14 0 3.840 3.830 3.840 3.810 3.900 7,256,340 27,843,830 3.8372 2.672 2.665 2.672 2.651 2.714 10,428,019 2.6701 -0.78%
2019-03-13 0 3.870 3.860 3.870 3.840 3.920 9,399,439 36,374,083 3.8698 2.693 2.686 2.693 2.672 2.728 13,507,847 2.6928 -1.28%
2019-03-12 0 3.920 3.910 3.920 3.760 3.920 20,325,405 78,688,442 3.8714 2.728 2.721 2.728 2.616 2.728 29,209,452 2.6939 5.09%
2019-03-11 0 3.730 3.730 3.740 3.670 3.780 19,260,310 71,688,767 3.7221 2.596 2.596 2.602 2.554 2.630 27,678,814 2.5900 -1.32%
2019-03-08 0 3.780 3.780 3.790 3.750 3.880 18,887,987 71,533,569 3.7873 2.630 2.630 2.637 2.609 2.700 27,143,752 2.6354 -3.82%
2019-03-07 0 3.930 3.920 3.930 3.910 3.990 19,327,450 76,116,245 3.9382 2.735 2.728 2.735 2.721 2.776 27,775,300 2.7404 1.03%
2019-03-06 0 3.890 3.890 3.900 3.850 3.970 23,327,198 91,241,336 3.9114 2.707 2.707 2.714 2.679 2.763 33,523,301 2.7217 0.26%
2019-03-05 0 3.880 3.880 3.900 3.860 3.950 9,779,306 38,142,338 3.9003 2.700 2.700 2.714 2.686 2.749 14,053,751 2.7140 -1.02%
2019-03-04 0 3.920 3.920 3.930 3.900 3.970 15,306,915 60,306,411 3.9398 2.728 2.728 2.735 2.714 2.763 21,997,427 2.7415 1.03%
2019-03-01 0 3.880 3.880 3.890 3.760 3.890 19,429,000 74,809,640 3.8504 2.700 2.700 2.707 2.616 2.707 27,921,237 2.6793 3.74%
2019-02-28 0 3.740 3.730 3.740 3.730 3.890 28,459,410 107,687,797 3.7839 2.602 2.596 2.602 2.596 2.707 40,898,756 2.6330 -2.35%
2019-02-27 0 3.830 3.820 3.830 3.820 3.960 23,384,000 90,975,022 3.8905 2.665 2.658 2.665 2.658 2.756 33,604,931 2.7072 -2.05%
2019-02-26 0 3.910 3.910 3.920 3.840 4.050 42,695,690 168,996,987 3.9582 2.721 2.721 2.728 2.672 2.818 61,357,583 2.7543 0.26%
2019-02-25 0 3.900 3.900 3.910 3.850 3.940 30,322,637 118,340,492 3.9027 2.714 2.714 2.721 2.679 2.742 43,576,382 2.7157 1.30%
2019-02-22 0 3.850 3.850 3.860 3.800 3.880 22,824,943 87,804,930 3.8469 2.679 2.679 2.686 2.644 2.700 32,801,515 2.6769 0.52%
2019-02-21 0 3.830 3.820 3.830 3.800 3.870 24,250,000 92,843,280 3.8286 2.665 2.658 2.665 2.644 2.693 34,849,452 2.6641 -1.29%
2019-02-20 0 3.880 3.880 3.890 3.710 3.890 46,022,048 174,734,216 3.7968 2.700 2.700 2.707 2.582 2.707 66,137,861 2.6420 4.86%
2019-02-19 0 3.700 3.690 3.700 3.660 3.740 17,251,010 63,816,711 3.6993 2.575 2.568 2.575 2.547 2.602 24,791,268 2.5742 0.54%
2019-02-18 0 3.680 3.680 3.690 3.670 3.710 9,100,876 33,550,673 3.6865 2.561 2.561 2.568 2.554 2.582 13,078,785 2.5653 1.10%
2019-02-15 0 3.640 3.630 3.640 3.620 3.730 20,054,663 73,433,526 3.6617 2.533 2.526 2.533 2.519 2.596 28,820,372 2.5480 -3.70%
2019-02-14 0 3.780 3.770 3.780 3.680 3.780 18,755,202 70,232,704 3.7447 2.630 2.623 2.630 2.561 2.630 26,952,928 2.6058 2.44%
2019-02-13 0 3.690 3.690 3.700 3.590 3.710 24,304,042 88,926,337 3.6589 2.568 2.568 2.575 2.498 2.582 34,927,115 2.5461 2.79%
2019-02-12 0 3.590 3.590 3.600 3.580 3.700 41,739,950 150,401,889 3.6033 2.498 2.498 2.505 2.491 2.575 59,984,098 2.5074 -3.49%
2019-02-11 0 3.720 3.700 3.720 3.620 3.730 23,683,957 87,020,650 3.6742 2.589 2.575 2.589 2.519 2.596 34,035,996 2.5567 0.81%
2019-02-08 0 3.690 3.690 3.700 3.650 3.730 19,646,464 72,567,360 3.6937 2.568 2.568 2.575 2.540 2.596 28,233,752 2.5702 -2.12%
2019-02-04 0 3.770 3.750 3.770 3.710 3.770 9,403,844 35,294,903 3.7532 2.623 2.609 2.623 2.582 2.623 13,514,178 2.6117 0.53%
2019-02-01 0 3.750 3.730 3.750 3.690 3.750 13,984,954 52,143,106 3.7285 2.609 2.596 2.609 2.568 2.609 20,097,649 2.5945 0.27%
2019-01-31 0 3.740 3.730 3.740 3.590 3.770 42,156,000 156,005,418 3.7007 2.602 2.596 2.602 2.498 2.623 60,581,999 2.5751 0.54%
2019-01-30 0 3.720 3.710 3.720 3.650 3.720 71,546,600 260,006,342 3.6341 2.589 2.582 2.589 2.540 2.589 102,818,960 2.5288 0.81%
2019-01-29 0 3.690 3.680 3.690 3.520 3.720 21,606,626 79,419,922 3.6757 2.568 2.561 2.568 2.449 2.589 31,050,683 2.5578 2.50%
2019-01-28 0 3.600 3.590 3.600 3.570 3.680 12,303,900 44,567,045 3.6222 2.505 2.498 2.505 2.484 2.561 17,681,821 2.5205 0.00%
2019-01-25 0 3.600 3.590 3.600 3.550 3.620 17,421,449 62,561,523 3.5911 2.505 2.498 2.505 2.470 2.519 25,036,204 2.4988 0.84%
2019-01-24 0 3.570 3.560 3.570 3.520 3.610 16,890,833 60,098,224 3.5580 2.484 2.477 2.484 2.449 2.512 24,273,661 2.4759 -0.56%
2019-01-23 0 3.590 3.580 3.590 3.520 3.600 11,910,275 42,602,145 3.5769 2.498 2.491 2.498 2.449 2.505 17,116,147 2.4890 -0.28%
2019-01-22 0 3.600 3.590 3.600 3.560 3.700 10,078,000 36,271,560 3.5991 2.505 2.498 2.505 2.477 2.575 14,483,001 2.5044 -1.91%
2019-01-21 0 3.670 3.660 3.670 3.630 3.690 8,920,000 32,593,016 3.6539 2.554 2.547 2.554 2.526 2.568 12,818,850 2.5426 0.00%
2019-01-18 0 3.670 3.670 3.680 3.580 3.720 22,765,194 83,419,631 3.6643 2.554 2.554 2.561 2.491 2.589 32,715,651 2.5498 2.23%
2019-01-17 0 3.590 3.580 3.590 3.510 3.630 18,255,125 65,335,344 3.5790 2.498 2.491 2.498 2.442 2.526 26,234,272 2.4905 0.84%
2019-01-16 0 3.560 3.550 3.560 3.480 3.560 12,280,000 43,438,980 3.5374 2.477 2.470 2.477 2.422 2.477 17,647,475 2.4615 0.00%
2019-01-15 0 3.560 3.550 3.560 3.470 3.580 16,089,010 57,011,725 3.5435 2.477 2.470 2.477 2.415 2.491 23,121,368 2.4658 2.01%
2019-01-14 0 3.490 3.480 3.490 3.380 3.490 24,058,561 82,906,357 3.4460 2.429 2.422 2.429 2.352 2.429 34,574,336 2.3979 2.35%
2019-01-11 0 3.410 3.400 3.410 3.380 3.510 16,992,388 57,878,997 3.4062 2.373 2.366 2.373 2.352 2.442 24,419,604 2.3702 -1.16%
2019-01-10 0 3.450 3.440 3.450 3.390 3.500 20,627,190 70,980,082 3.4411 2.401 2.394 2.401 2.359 2.435 29,643,145 2.3945 -3.09%
2019-01-09 0 3.560 3.550 3.560 3.400 3.570 29,177,201 102,558,728 3.5150 2.477 2.470 2.477 2.366 2.484 41,930,287 2.4459 5.33%
2019-01-08 0 3.380 3.370 3.380 3.330 3.440 7,974,618 27,021,261 3.3884 2.352 2.345 2.352 2.317 2.394 11,460,250 2.3578 -1.74%
2019-01-07 0 3.440 3.430 3.440 3.320 3.440 18,254,115 61,938,180 3.3931 2.394 2.387 2.394 2.310 2.394 26,232,821 2.3611 3.61%
2019-01-04 0 3.320 3.310 3.320 3.180 3.350 24,081,360 78,806,191 3.2725 2.310 2.303 2.310 2.213 2.331 34,607,101 2.2772 0.30%
2019-01-03 0 3.310 3.290 3.310 3.230 3.370 7,192,000 23,658,520 3.2896 2.303 2.289 2.303 2.248 2.345 10,335,557 2.2890 -0.30%
2019-01-02 0 3.320 3.310 3.320 3.310 3.450 9,666,073 32,263,811 3.3378 2.310 2.303 2.310 2.303 2.401 13,891,024 2.3226 -3.77%
2018-12-31 0 3.450 3.450 3.460 3.430 3.500 3,846,000 13,341,200 3.4689 2.401 2.401 2.408 2.387 2.435 5,527,051 2.4138 1.17%
2018-12-28 0 3.410 3.400 3.410 3.350 3.430 5,180,354 17,621,061 3.4015 2.373 2.366 2.373 2.331 2.387 7,444,639 2.3669 1.19%
2018-12-27 0 3.370 3.360 3.370 3.350 3.440 7,562,881 25,574,984 3.3816 2.345 2.338 2.345 2.331 2.394 10,868,547 2.3531 0.00%
2018-12-24 0 3.370 3.360 3.370 3.310 3.380 3,546,360 11,885,476 3.3515 2.345 2.338 2.345 2.303 2.352 5,096,441 2.3321 -1.75%
2018-12-21 0 3.430 3.420 3.430 3.340 3.450 15,004,868 51,109,533 3.4062 2.387 2.380 2.387 2.324 2.401 21,563,358 2.3702 0.59%
2018-12-20 0 3.410 3.410 3.420 3.360 3.500 8,634,272 29,403,870 3.4055 2.373 2.373 2.380 2.338 2.435 12,408,233 2.3697 -2.01%
2018-12-19 0 3.480 3.470 3.480 3.430 3.560 25,271,628 87,992,232 3.4819 2.422 2.415 2.422 2.387 2.477 36,317,624 2.4229 -2.25%
2018-12-18 0 3.560 3.550 3.560 3.490 3.580 13,208,000 46,925,080 3.5528 2.477 2.470 2.477 2.429 2.491 18,981,095 2.4722 0.28%
2018-12-17 0 3.550 3.550 3.560 3.500 3.580 13,148,809 46,588,613 3.5432 2.470 2.470 2.477 2.435 2.491 18,896,032 2.4655 0.00%
2018-12-14 0 3.550 3.550 3.560 3.540 3.660 26,962,000 96,714,931 3.5871 2.470 2.470 2.477 2.463 2.547 38,746,842 2.4961 -4.83%
2018-12-13 0 3.730 3.720 3.730 3.530 3.730 33,448,000 122,046,273 3.6488 2.596 2.589 2.596 2.456 2.596 48,067,813 2.5390 5.67%
2018-12-12 0 3.530 3.520 3.530 3.480 3.550 17,795,250 62,519,216 3.5133 2.456 2.449 2.456 2.422 2.470 25,573,390 2.4447 0.57%
2018-12-11 0 3.510 3.510 3.520 3.500 3.580 19,101,591 67,208,389 3.5185 2.442 2.442 2.449 2.435 2.491 27,450,721 2.4483 -1.13%
2018-12-10 0 3.550 3.540 3.550 3.490 3.560 12,384,502 43,648,266 3.5244 2.470 2.463 2.470 2.429 2.477 17,797,654 2.4525 -0.84%
2018-12-07 0 3.580 3.570 3.580 3.500 3.640 23,648,000 84,256,242 3.5629 2.491 2.484 2.491 2.435 2.533 33,984,323 2.4793 -0.56%
2018-12-06 0 3.600 3.590 3.600 3.580 3.740 28,121,432 102,050,692 3.6289 2.505 2.498 2.505 2.491 2.602 40,413,051 2.5252 -4.26%
2018-12-05 0 3.760 3.750 3.760 3.660 3.760 12,447,445 46,561,860 3.7407 2.616 2.609 2.616 2.547 2.616 17,888,109 2.6030 0.00%
2018-12-04 0 3.760 3.750 3.760 3.730 3.860 34,064,168 128,613,706 3.7756 2.616 2.609 2.616 2.596 2.686 48,953,302 2.6273 -1.31%
2018-12-03 0 3.810 3.800 3.810 3.690 3.830 74,038,421 276,772,765 3.7382 2.651 2.644 2.651 2.568 2.665 106,399,933 2.6012 5.83%
2018-11-30 0 3.600 3.590 3.600 3.550 3.660 134,187,604 483,664,972 3.6044 2.505 2.498 2.505 2.470 2.547 192,839,770 2.5081 0.28%
2018-11-29 0 3.590 3.580 3.590 3.540 3.690 36,091,316 130,363,704 3.6121 2.498 2.491 2.498 2.463 2.568 51,866,498 2.5134 -0.28%
2018-11-28 0 3.600 3.600 3.610 3.590 3.710 58,197,799 212,249,055 3.6470 2.505 2.505 2.512 2.498 2.582 83,635,521 2.5378 -2.17%
2018-11-27 0 3.680 3.670 3.680 3.650 3.740 55,867,628 205,659,788 3.6812 2.561 2.554 2.561 2.540 2.602 80,286,854 2.5616 0.27%
2018-11-26 0 3.670 3.660 3.670 3.660 3.850 39,070,000 145,608,797 3.7269 2.554 2.547 2.554 2.547 2.679 56,147,137 2.5933 -3.76%
2018-11-23 0 3.870 3.870 3.880 3.860 3.980 19,018,000 74,252,699 3.9043 2.654 2.654 2.661 2.647 2.729 27,735,299 2.6772 -2.27%
2018-11-22 0 3.960 3.960 3.970 3.960 4.070 18,700,900 74,544,333 3.9861 2.715 2.715 2.722 2.715 2.791 27,272,849 2.7333 -2.22%
2018-11-21 0 4.050 4.040 4.050 3.950 4.140 55,796,200 225,137,338 4.0350 2.777 2.770 2.777 2.709 2.839 81,371,557 2.7668 0.00%
2018-11-20 0 4.050 4.050 4.060 4.000 4.110 19,186,459 78,078,621 4.0695 2.777 2.777 2.784 2.743 2.818 27,980,974 2.7904 0.00%
2018-11-19 0 4.050 4.040 4.050 4.040 4.210 32,868,000 135,166,246 4.1124 2.777 2.770 2.777 2.770 2.887 47,933,736 2.8199 -2.88%
2018-11-16 0 4.170 4.160 4.170 4.160 4.260 14,796,000 62,207,940 4.2044 2.859 2.852 2.859 2.852 2.921 21,578,057 2.8829 -1.18%
2018-11-15 0 4.220 4.210 4.220 4.180 4.290 29,708,000 125,541,199 4.2258 2.894 2.887 2.894 2.866 2.942 43,325,284 2.8976 -0.24%
2018-11-14 0 4.230 4.230 4.240 4.220 4.330 39,623,162 169,127,385 4.2684 2.900 2.900 2.907 2.894 2.969 57,785,268 2.9268 1.44%
2018-11-13 0 4.170 4.170 4.180 4.090 4.260 29,752,727 123,976,478 4.1669 2.859 2.859 2.866 2.804 2.921 43,390,513 2.8572 -0.95%
2018-11-12 0 4.210 4.210 4.220 4.160 4.260 31,652,800 132,968,812 4.2009 2.887 2.887 2.894 2.852 2.921 46,161,524 2.8805 -0.94%
2018-11-09 0 4.250 4.240 4.250 4.230 4.360 24,378,000 105,075,164 4.3102 2.914 2.907 2.914 2.900 2.990 35,552,167 2.9555 -2.07%
2018-11-08 0 4.340 4.340 4.350 4.320 4.430 29,280,000 127,960,930 4.3703 2.976 2.976 2.983 2.962 3.038 42,701,101 2.9967 0.46%
2018-11-07 0 4.320 4.320 4.330 4.300 4.450 11,388,000 49,814,020 4.3743 2.962 2.962 2.969 2.948 3.051 16,607,928 2.9994 -1.59%
2018-11-06 0 4.390 4.380 4.390 4.300 4.420 15,496,000 67,658,630 4.3662 3.010 3.003 3.010 2.948 3.031 22,598,916 2.9939 2.09%
2018-11-05 0 4.300 4.290 4.300 4.190 4.420 20,182,000 86,403,014 4.2812 2.948 2.942 2.948 2.873 3.031 29,432,842 2.9356 -3.80%
2018-11-02 0 4.470 4.450 4.470 4.350 4.470 20,501,843 90,630,053 4.4206 3.065 3.051 3.065 2.983 3.065 29,899,292 3.0312 3.23%
2018-11-01 0 4.330 4.320 4.330 4.260 4.370 32,680,152 141,342,423 4.3250 2.969 2.962 2.969 2.921 2.996 47,659,784 2.9657 3.10%
2018-10-31 0 4.200 4.190 4.200 4.180 4.350 25,130,267 106,227,739 4.2271 2.880 2.873 2.880 2.866 2.983 36,649,251 2.8985 -1.18%
2018-10-30 0 4.250 4.240 4.250 4.100 4.280 27,566,000 115,704,886 4.1974 2.914 2.907 2.914 2.811 2.935 40,201,454 2.8781 0.71%
2018-10-29 0 4.220 4.220 4.230 4.200 4.370 19,416,324 83,032,931 4.2764 2.894 2.894 2.900 2.880 2.996 28,316,203 2.9323 -2.54%
2018-10-26 0 4.330 4.320 4.330 4.270 4.400 23,792,462 103,013,029 4.3296 2.969 2.962 2.969 2.928 3.017 34,698,235 2.9688 0.00%
2018-10-25 0 4.330 4.320 4.330 4.270 4.390 46,680,085 201,671,518 4.3203 2.969 2.962 2.969 2.928 3.010 68,076,880 2.9624 -2.48%
2018-10-24 0 4.440 4.430 4.440 4.350 4.540 46,538,180 207,542,997 4.4596 3.044 3.038 3.044 2.983 3.113 67,869,930 3.0580 0.91%
2018-10-23 0 4.400 4.390 4.400 4.340 4.560 30,122,000 132,912,300 4.4125 3.017 3.010 3.017 2.976 3.127 43,929,050 3.0256 -2.65%
2018-10-22 0 4.520 4.510 4.520 4.360 4.520 40,788,397 182,213,261 4.4673 3.099 3.092 3.099 2.990 3.099 59,484,613 3.0632 3.91%
2018-10-19 0 4.350 4.340 4.350 4.060 4.360 68,889,730 293,134,175 4.2551 2.983 2.976 2.983 2.784 2.990 100,466,781 2.9177 6.36%
2018-10-18 0 4.090 4.080 4.090 4.080 4.300 29,436,000 121,543,172 4.1291 2.804 2.798 2.804 2.798 2.948 42,928,607 2.8313 -2.62%
2018-10-16 0 4.200 4.190 4.200 4.190 4.350 19,339,101 82,468,363 4.2643 2.880 2.873 2.880 2.873 2.983 28,203,583 2.9240 -1.64%
2018-10-15 0 4.270 4.260 4.270 4.190 4.380 17,522,000 75,195,036 4.2915 2.928 2.921 2.928 2.873 3.003 25,553,576 2.9426 0.71%
2018-10-12 0 4.240 4.230 4.240 4.110 4.270 22,195,141 93,300,459 4.2036 2.907 2.900 2.907 2.818 2.928 32,368,749 2.8824 2.66%
2018-10-11 0 4.130 4.110 4.130 4.080 4.240 30,635,046 127,127,943 4.1498 2.832 2.818 2.832 2.798 2.907 44,677,261 2.8455 -3.50%
2018-10-10 0 4.280 4.270 4.280 4.250 4.350 29,892,014 128,211,323 4.2891 2.935 2.928 2.935 2.914 2.983 43,593,645 2.9411 0.47%
2018-10-09 0 4.260 4.250 4.260 4.200 4.280 13,138,103 55,715,470 4.2408 2.921 2.914 2.921 2.880 2.935 19,160,228 2.9079 1.67%
2018-10-08 0 4.190 4.180 4.190 4.110 4.300 22,018,064 92,195,413 4.1873 2.873 2.866 2.873 2.818 2.948 32,110,505 2.8712 -0.71%
2018-10-05 0 4.220 4.210 4.220 4.170 4.310 20,553,331 86,662,650 4.2165 2.894 2.887 2.894 2.859 2.955 29,974,381 2.8912 0.96%
2018-10-04 0 4.180 4.170 4.180 4.110 4.470 46,767,196 198,292,033 4.2400 2.866 2.859 2.866 2.818 3.065 68,203,920 2.9073 -2.79%
2018-10-03 0 4.300 4.290 4.300 4.040 4.320 39,042,000 166,017,678 4.2523 2.948 2.942 2.948 2.770 2.962 56,937,719 2.9158 5.91%
2018-10-02 0 4.060 4.060 4.080 4.010 4.260 27,152,173 111,442,004 4.1043 2.784 2.784 2.798 2.750 2.921 39,597,940 2.8143 -3.33%
2018-09-28 0 4.200 4.200 4.210 4.120 4.290 33,677,048 140,196,623 4.1630 2.880 2.880 2.887 2.825 2.942 49,113,628 2.8545 -1.87%
2018-09-27 0 4.280 4.270 4.280 4.200 4.300 21,030,000 89,594,706 4.2603 2.935 2.928 2.935 2.880 2.948 30,669,541 2.9213 2.64%
2018-09-26 0 4.170 4.160 4.170 4.130 4.350 41,911,000 177,436,470 4.2336 2.859 2.852 2.859 2.832 2.983 61,121,785 2.9030 0.97%
2018-09-24 0 4.130 4.120 4.130 4.050 4.200 17,668,000 73,051,324 4.1347 2.832 2.825 2.832 2.777 2.880 25,766,498 2.8351 -0.72%
2018-09-21 0 4.160 4.150 4.160 4.080 4.180 16,978,224 70,212,259 4.1354 2.852 2.846 2.852 2.798 2.866 24,760,549 2.8357 2.46%
2018-09-20 0 4.060 4.060 4.070 3.950 4.090 29,769,326 119,983,041 4.0304 2.784 2.784 2.791 2.709 2.804 43,414,720 2.7636 3.57%
2018-09-19 0 3.920 3.920 3.930 3.870 4.000 35,590,000 140,283,180 3.9416 2.688 2.688 2.695 2.654 2.743 51,903,422 2.7028 1.82%
2018-09-18 0 3.850 3.850 3.860 3.660 3.870 30,897,908 116,637,584 3.7749 2.640 2.640 2.647 2.510 2.654 45,060,611 2.5885 4.62%
2018-09-17 0 3.680 3.670 3.680 3.580 3.700 16,647,704 60,753,572 3.6494 2.523 2.517 2.523 2.455 2.537 24,278,528 2.5024 1.10%
2018-09-14 0 3.640 3.640 3.650 3.600 3.680 24,402,000 88,862,614 3.6416 2.496 2.496 2.503 2.469 2.523 35,587,168 2.4970 0.55%
2018-09-13 0 3.620 3.620 3.630 3.550 3.700 36,548,619 132,545,410 3.6266 2.482 2.482 2.489 2.434 2.537 53,301,444 2.4867 1.12%
2018-09-12 0 3.580 3.570 3.590 3.470 3.680 52,110,491 185,974,298 3.5688 2.455 2.448 2.462 2.379 2.523 75,996,426 2.4471 0.56%
2018-09-11 0 3.560 3.550 3.560 3.480 4.130 104,472,000 387,003,860 3.7044 2.441 2.434 2.441 2.386 2.832 152,358,930 2.5401 -13.59%
2018-09-10 0 4.120 4.110 4.120 4.110 4.310 17,909,358 75,209,926 4.1995 2.825 2.818 2.825 2.818 2.955 26,118,487 2.8796 -2.60%
2018-09-07 0 4.230 4.210 4.230 4.150 4.320 21,656,808 91,906,178 4.2438 2.900 2.887 2.900 2.846 2.962 31,583,660 2.9099 0.24%
2018-09-06 0 4.220 4.200 4.220 4.120 4.230 17,898,766 74,876,489 4.1833 2.894 2.880 2.894 2.825 2.900 26,103,040 2.8685 1.93%
2018-09-05 0 4.140 4.120 4.140 4.080 4.200 24,222,246 100,146,211 4.1345 2.839 2.825 2.839 2.798 2.880 35,325,020 2.8350 -1.19%
2018-09-04 0 4.190 4.180 4.190 4.070 4.190 20,868,040 86,608,113 4.1503 2.873 2.866 2.873 2.791 2.873 30,433,343 2.8458 2.70%
2018-09-03 0 4.080 4.080 4.090 3.910 4.120 29,246,000 117,478,010 4.0169 2.798 2.798 2.804 2.681 2.825 42,651,517 2.7544 -0.73%
2018-08-31 0 4.110 4.100 4.110 4.030 4.120 36,310,000 148,175,840 4.0809 2.818 2.811 2.818 2.763 2.825 52,953,449 2.7982 -0.48%
2018-08-30 0 4.130 4.120 4.130 4.030 4.150 67,512,000 276,303,310 4.0927 2.832 2.825 2.832 2.763 2.846 98,457,539 2.8063 5.09%
2018-08-29 0 3.930 3.930 3.940 3.900 3.990 18,345,810 72,251,570 3.9383 2.695 2.695 2.702 2.674 2.736 26,754,996 2.7005 -1.26%
2018-08-28 0 3.980 3.960 3.980 3.940 4.030 11,358,000 45,176,520 3.9775 2.729 2.715 2.729 2.702 2.763 16,564,177 2.7274 1.53%
2018-08-27 0 3.920 3.910 3.920 3.890 3.990 15,880,000 62,546,168 3.9387 2.688 2.681 2.688 2.667 2.736 23,158,931 2.7007 1.55%
2018-08-24 0 3.860 3.850 3.860 3.810 3.950 21,291,258 82,028,025 3.8527 2.647 2.640 2.647 2.613 2.709 31,050,552 2.6418 -3.02%
2018-08-23 0 3.980 3.970 3.980 3.930 4.060 14,015,213 55,614,128 3.9681 2.729 2.722 2.729 2.695 2.784 20,439,379 2.7209 -1.97%
2018-08-22 0 4.060 4.040 4.060 4.030 4.110 5,348,000 21,711,060 4.0597 2.784 2.770 2.784 2.763 2.818 7,799,368 2.7837 0.25%
2018-08-21 0 4.050 4.040 4.050 4.020 4.140 16,110,000 65,776,700 4.0830 2.777 2.770 2.777 2.757 2.839 23,494,356 2.7997 -0.74%
2018-08-20 0 4.080 4.070 4.080 3.900 4.090 27,709,212 112,023,275 4.0428 2.798 2.791 2.798 2.674 2.804 40,410,310 2.7721 4.08%
2018-08-17 0 3.920 3.920 3.930 3.820 3.970 15,864,264 61,769,457 3.8936 2.688 2.688 2.695 2.619 2.722 23,135,982 2.6698 1.03%
2018-08-16 0 3.880 3.870 3.880 3.810 3.950 17,592,000 68,298,432 3.8824 2.661 2.654 2.661 2.613 2.709 25,655,662 2.6621 0.00%
2018-08-15 0 3.880 3.880 3.890 3.880 4.120 28,412,356 113,007,931 3.9774 2.661 2.661 2.667 2.661 2.825 41,435,755 2.7273 -5.37%
2018-08-14 0 4.100 4.080 4.100 4.070 4.200 15,066,281 62,429,368 4.1436 2.811 2.798 2.811 2.791 2.880 21,972,227 2.8413 -0.49%
2018-08-13 0 4.120 4.120 4.130 3.980 4.170 27,676,418 112,648,475 4.0702 2.825 2.825 2.832 2.729 2.859 40,362,484 2.7909 1.23%
2018-08-10 0 4.070 4.070 4.080 4.050 4.190 7,358,000 30,201,480 4.1046 2.791 2.791 2.798 2.777 2.873 10,730,693 2.8145 -2.63%
2018-08-09 0 4.180 4.170 4.180 4.040 4.190 15,494,216 64,468,691 4.1608 2.866 2.859 2.866 2.770 2.873 22,596,314 2.8531 1.21%
2018-08-08 0 4.130 4.110 4.130 4.070 4.200 17,852,000 74,067,240 4.1490 2.832 2.818 2.832 2.791 2.880 26,034,838 2.8449 0.00%
2018-08-07 0 4.130 4.110 4.130 3.930 4.130 26,031,651 104,858,685 4.0281 2.832 2.818 2.832 2.695 2.832 37,963,804 2.7621 4.29%
2018-08-06 0 3.960 3.960 3.970 3.900 4.090 17,500,000 70,018,140 4.0010 2.715 2.715 2.722 2.674 2.804 25,521,492 2.7435 -1.00%
2018-08-03 0 4.000 4.000 4.010 3.960 4.050 18,776,000 75,169,120 4.0035 2.743 2.743 2.750 2.715 2.777 27,382,373 2.7452 0.76%
2018-08-02 0 3.970 3.960 3.970 3.870 4.070 29,950,132 118,696,259 3.9631 2.722 2.715 2.722 2.654 2.791 43,678,402 2.7175 -0.75%
2018-08-01 0 4.000 3.990 4.000 3.980 4.230 27,742,132 113,585,362 4.0943 2.743 2.736 2.743 2.729 2.900 40,458,319 2.8075 -4.53%
2018-07-31 0 4.190 4.190 4.200 4.090 4.240 21,956,000 91,622,608 4.1730 2.873 2.873 2.880 2.804 2.907 32,019,993 2.8614 0.24%
2018-07-30 0 4.180 4.180 4.190 4.120 4.250 23,392,000 97,592,344 4.1720 2.866 2.866 2.873 2.825 2.914 34,114,213 2.8608 0.00%
2018-07-27 0 4.180 4.170 4.180 3.960 4.200 53,343,000 218,974,620 4.1050 2.866 2.859 2.866 2.715 2.880 77,793,881 2.8148 5.29%
2018-07-26 0 3.970 3.960 3.970 3.950 4.040 24,462,000 97,360,150 3.9801 2.722 2.715 2.722 2.709 2.770 35,674,670 2.7291 0.00%
2018-07-25 0 3.970 3.970 3.980 3.950 4.060 23,574,000 93,900,122 3.9832 2.722 2.722 2.729 2.709 2.784 34,379,637 2.7313 1.53%
2018-07-24 0 3.910 3.900 3.910 3.750 3.990 71,494,306 280,965,688 3.9299 2.681 2.674 2.681 2.571 2.736 104,265,219 2.6947 5.39%
2018-07-23 0 3.710 3.710 3.730 3.540 3.730 23,979,309 87,984,288 3.6692 2.544 2.544 2.558 2.427 2.558 34,970,728 2.5159 2.49%
2018-07-20 0 3.620 3.620 3.630 3.340 3.650 54,344,000 191,573,766 3.5252 2.482 2.482 2.489 2.290 2.503 79,253,711 2.4172 4.02%
2018-07-19 0 3.480 3.470 3.480 3.470 3.590 44,446,000 157,173,252 3.5363 2.386 2.379 2.386 2.379 2.462 64,818,755 2.4248 0.58%
2018-07-18 0 3.460 3.450 3.460 3.420 3.530 14,647,000 50,693,180 3.4610 2.373 2.366 2.373 2.345 2.421 21,360,759 2.3732 0.29%
2018-07-17 0 3.450 3.450 3.470 3.440 3.590 14,030,000 48,989,304 3.4918 2.366 2.366 2.379 2.359 2.462 20,460,944 2.3943 -1.99%
2018-07-16 0 3.520 3.510 3.520 3.440 3.540 19,884,200 69,432,712 3.4919 2.414 2.407 2.414 2.359 2.427 28,998,540 2.3944 2.03%
2018-07-13 0 3.450 3.440 3.450 3.410 3.570 26,523,240 92,024,108 3.4696 2.366 2.359 2.366 2.338 2.448 38,680,723 2.3791 0.58%
2018-07-12 0 3.430 3.410 3.430 3.320 3.440 13,944,460 47,416,014 3.4003 2.352 2.338 2.352 2.277 2.359 20,336,195 2.3316 2.08%
2018-07-11 0 3.360 3.350 3.360 3.290 3.380 13,798,094 46,024,585 3.3356 2.304 2.297 2.304 2.256 2.318 20,122,739 2.2872 -1.49%
2018-07-10 0 3.610 3.600 3.610 3.530 3.620 24,089,966 86,224,059 3.5793 2.339 2.332 2.339 2.287 2.345 37,182,609 2.3189 2.27%
2018-07-09 0 3.530 3.530 3.540 3.440 3.560 15,862,000 55,644,926 3.5081 2.287 2.287 2.294 2.229 2.306 24,482,830 2.2728 3.22%
2018-07-06 0 3.420 3.420 3.430 3.300 3.450 13,814,000 46,717,170 3.3819 2.216 2.216 2.222 2.138 2.235 21,321,764 2.1911 1.79%
2018-07-05 0 3.360 3.360 3.370 3.300 3.440 11,787,067 39,591,742 3.3589 2.177 2.177 2.183 2.138 2.229 18,193,214 2.1762 -2.33%
2018-07-04 0 3.440 3.430 3.440 3.370 3.500 11,208,922 38,515,626 3.4362 2.229 2.222 2.229 2.183 2.268 17,300,853 2.2262 0.88%
2018-07-03 0 3.410 3.410 3.420 3.270 3.490 30,206,260 101,635,000 3.3647 2.209 2.209 2.216 2.119 2.261 46,623,044 2.1799 -2.29%
2018-06-29 0 3.490 3.490 3.500 3.340 3.510 11,389,190 39,450,110 3.4638 2.261 2.261 2.268 2.164 2.274 17,579,095 2.2441 2.05%
2018-06-28 0 3.420 3.410 3.420 3.350 3.470 27,465,690 93,915,786 3.4194 2.216 2.209 2.216 2.170 2.248 42,393,003 2.2154 -0.58%
2018-06-27 0 3.440 3.430 3.440 3.430 3.690 23,130,000 81,558,200 3.5261 2.229 2.222 2.229 2.222 2.391 35,700,912 2.2845 -6.27%
2018-06-26 0 3.670 3.660 3.670 3.580 3.720 15,350,190 56,202,095 3.6613 2.378 2.371 2.378 2.319 2.410 23,692,857 2.3721 -1.34%
2018-06-25 0 3.720 3.720 3.740 3.710 3.910 17,475,796 66,261,355 3.7916 2.410 2.410 2.423 2.404 2.533 26,973,707 2.4565 -4.12%
2018-06-22 0 3.880 3.880 3.900 3.750 3.960 20,493,255 78,796,892 3.8450 2.514 2.514 2.527 2.430 2.566 31,631,123 2.4911 -0.51%
2018-06-21 0 3.900 3.880 3.900 3.860 4.040 13,814,065 54,508,105 3.9458 2.527 2.514 2.527 2.501 2.617 21,321,864 2.5564 0.52%
2018-06-20 0 3.880 3.870 3.880 3.730 3.900 17,780,666 67,860,240 3.8165 2.514 2.507 2.514 2.417 2.527 27,444,271 2.4727 2.11%
2018-06-19 0 3.800 3.790 3.800 3.750 4.020 28,910,000 110,555,060 3.8241 2.462 2.455 2.462 2.430 2.604 44,622,281 2.4776 -7.09%
2018-06-15 0 4.090 4.070 4.090 4.040 4.140 12,132,000 49,836,170 4.1078 2.650 2.637 2.650 2.617 2.682 18,725,614 2.6614 0.74%
2018-06-14 0 4.060 4.060 4.080 4.010 4.110 14,139,912 57,325,587 4.0542 2.630 2.630 2.643 2.598 2.663 21,824,805 2.6266 -0.73%
2018-06-13 0 4.090 4.080 4.090 4.070 4.170 13,326,230 54,792,481 4.1116 2.650 2.643 2.650 2.637 2.702 20,568,896 2.6639 -1.21%
2018-06-12 0 4.140 4.140 4.150 4.090 4.200 20,488,000 84,868,230 4.1423 2.682 2.682 2.689 2.650 2.721 31,623,012 2.6837 0.24%
2018-06-11 0 4.130 4.130 4.140 4.040 4.150 16,298,000 66,917,330 4.1059 2.676 2.676 2.682 2.617 2.689 25,155,791 2.6601 0.73%
2018-06-08 0 4.100 4.090 4.100 4.010 4.210 36,688,380 151,792,064 4.1373 2.656 2.650 2.656 2.598 2.728 56,628,128 2.6805 0.49%
2018-06-07 0 4.080 4.080 4.090 4.000 4.100 25,530,000 103,558,910 4.0564 2.643 2.643 2.650 2.592 2.656 39,405,286 2.6280 3.29%
2018-06-06 0 3.950 3.950 3.970 3.950 3.990 8,378,000 33,298,630 3.9745 2.559 2.559 2.572 2.559 2.585 12,931,355 2.5750 0.51%
2018-06-05 0 3.930 3.920 3.930 3.910 3.960 13,515,000 53,207,650 3.9369 2.546 2.540 2.546 2.533 2.566 20,860,260 2.5507 -0.25%
2018-06-04 0 3.940 3.930 3.940 3.890 3.970 18,983,533 74,725,360 3.9363 2.553 2.546 2.553 2.520 2.572 29,300,883 2.5503 -0.25%
2018-06-01 0 3.950 3.930 3.950 3.770 3.980 50,066,000 195,962,994 3.9141 2.559 2.546 2.559 2.443 2.579 77,276,344 2.5359 3.95%
2018-05-31 0 3.800 3.790 3.800 3.650 3.820 17,924,000 66,942,230 3.7348 2.462 2.455 2.462 2.365 2.475 27,665,505 2.4197 4.97%
2018-05-30 0 3.620 3.620 3.630 3.620 3.690 30,717,000 112,433,150 3.6603 2.345 2.345 2.352 2.345 2.391 47,411,366 2.3714 -3.21%
2018-05-29 0 3.740 3.740 3.750 3.740 3.830 9,686,833 36,545,228 3.7727 2.423 2.423 2.430 2.423 2.481 14,951,525 2.4442 -1.84%
2018-05-28 0 3.810 3.810 3.820 3.780 3.850 7,104,000 27,128,860 3.8188 2.468 2.468 2.475 2.449 2.494 10,964,949 2.4741 -0.26%
2018-05-25 0 3.820 3.810 3.820 3.790 3.860 9,735,621 37,285,611 3.8298 2.475 2.468 2.475 2.455 2.501 15,026,829 2.4813 0.26%
2018-05-24 0 3.810 3.810 3.820 3.750 3.850 23,543,300 89,212,475 3.7893 2.468 2.468 2.475 2.430 2.494 36,338,836 2.4550 -1.04%
2018-05-23 0 3.850 3.850 3.860 3.830 3.940 20,657,923 80,071,374 3.8761 2.494 2.494 2.501 2.481 2.553 31,885,287 2.5112 -2.53%
2018-05-21 0 3.950 3.940 3.950 3.930 4.100 12,742,000 50,953,519 3.9989 2.559 2.553 2.559 2.546 2.656 19,667,143 2.5908 -1.25%
2018-05-18 0 4.000 3.990 4.000 3.960 4.020 23,440,040 93,691,430 3.9971 2.592 2.585 2.592 2.566 2.604 36,179,455 2.5896 0.00%
2018-05-17 0 4.000 4.000 4.010 4.000 4.100 14,509,027 58,611,926 4.0397 2.592 2.592 2.598 2.592 2.656 22,394,530 2.6172 0.25%
2018-05-16 0 3.990 3.980 3.990 3.950 4.010 7,026,292 27,972,348 3.9811 2.585 2.579 2.585 2.559 2.598 10,845,008 2.5793 0.50%
2018-05-15 0 3.970 3.970 3.990 3.960 4.070 8,744,000 34,956,380 3.9978 2.572 2.572 2.585 2.566 2.637 13,496,272 2.5901 -1.73%
2018-05-14 0 4.040 4.030 4.040 3.940 4.070 20,030,037 80,361,834 4.0121 2.617 2.611 2.617 2.553 2.637 30,916,151 2.5993 1.00%
2018-05-11 0 4.000 3.990 4.000 3.920 4.020 25,461,273 101,127,363 3.9718 2.592 2.585 2.592 2.540 2.604 39,299,207 2.5733 0.50%
2018-05-10 0 3.980 3.960 3.980 3.860 3.990 27,588,000 108,893,730 3.9471 2.579 2.566 2.579 2.501 2.585 42,581,788 2.5573 3.38%
2018-05-09 0 3.850 3.850 3.860 3.770 3.900 31,649,000 121,119,168 3.8270 2.494 2.494 2.501 2.443 2.527 48,849,898 2.4794 -1.79%
2018-05-08 0 3.920 3.920 3.940 3.870 3.950 16,528,886 64,519,850 3.9035 2.540 2.540 2.553 2.507 2.559 25,512,162 2.5290 1.82%
2018-05-07 0 3.850 3.850 3.860 3.750 3.890 9,421,973 36,259,285 3.8484 2.494 2.494 2.501 2.430 2.520 14,542,716 2.4933 0.79%
2018-05-04 0 3.820 3.810 3.820 3.800 3.910 14,036,000 54,002,120 3.8474 2.475 2.468 2.475 2.462 2.533 21,664,418 2.4927 -2.05%
2018-05-03 0 3.900 3.890 3.900 3.810 3.900 15,254,030 58,944,126 3.8642 2.527 2.520 2.527 2.468 2.527 23,544,435 2.5035 0.00%
2018-05-02 0 3.900 3.890 3.900 3.850 3.910 10,919,477 42,461,911 3.8886 2.527 2.520 2.527 2.494 2.533 16,854,098 2.5194 0.00%
2018-04-30 0 3.900 3.900 3.910 3.850 3.920 13,001,917 50,667,166 3.8969 2.527 2.527 2.533 2.494 2.540 20,068,322 2.5247 1.04%
2018-04-27 0 3.860 3.850 3.860 3.810 3.950 8,928,000 34,474,340 3.8614 2.501 2.494 2.501 2.468 2.559 13,780,274 2.5017 -1.28%
2018-04-26 0 3.910 3.910 3.920 3.800 3.950 21,820,000 84,373,720 3.8668 2.533 2.533 2.540 2.462 2.559 33,678,940 2.5052 0.26%
2018-04-25 0 3.900 3.890 3.900 3.850 3.930 19,769,428 76,891,654 3.8894 2.527 2.520 2.527 2.494 2.546 30,513,904 2.5199 -1.27%
2018-04-24 0 3.950 3.950 3.960 3.750 3.970 61,437,714 240,223,884 3.9100 2.559 2.559 2.566 2.430 2.572 94,828,465 2.5332 6.18%
2018-04-23 0 3.720 3.720 3.730 3.660 3.830 39,552,000 148,854,860 3.7635 2.410 2.410 2.417 2.371 2.481 61,048,096 2.4383 2.48%
2018-04-20 0 3.630 3.620 3.630 3.590 3.680 30,752,000 111,418,920 3.6231 2.352 2.345 2.352 2.326 2.384 47,465,388 2.3474 -0.82%
2018-04-19 0 3.660 3.660 3.680 3.500 3.690 39,435,500 142,541,070 3.6145 2.371 2.371 2.384 2.268 2.391 60,868,279 2.3418 5.17%
2018-04-18 0 3.480 3.480 3.490 3.360 3.500 33,838,428 116,277,472 3.4363 2.255 2.255 2.261 2.177 2.268 52,229,257 2.2263 3.57%
2018-04-17 0 3.360 3.360 3.370 3.350 3.450 17,343,639 59,072,729 3.4060 2.177 2.177 2.183 2.170 2.235 26,769,724 2.2067 -1.18%
2018-04-16 0 3.400 3.390 3.400 3.370 3.530 22,782,000 77,513,970 3.4024 2.203 2.196 2.203 2.183 2.287 35,163,777 2.2044 -3.41%
2018-04-13 0 3.520 3.520 3.530 3.480 3.590 17,712,000 62,521,020 3.5299 2.281 2.281 2.287 2.255 2.326 27,338,286 2.2869 0.57%
2018-04-12 0 3.500 3.480 3.500 3.460 3.580 16,522,698 57,777,933 3.4969 2.268 2.255 2.268 2.242 2.319 25,502,610 2.2656 -1.96%
2018-04-11 0 3.570 3.560 3.570 3.530 3.730 24,442,731 88,294,785 3.6123 2.313 2.306 2.313 2.287 2.417 37,727,098 2.3404 -2.19%
2018-04-10 0 3.650 3.640 3.650 3.500 3.690 32,561,410 117,713,006 3.6151 2.365 2.358 2.365 2.268 2.391 50,258,194 2.3422 3.99%
2018-04-09 0 3.510 3.500 3.510 3.440 3.590 25,450,000 88,976,704 3.4961 2.274 2.268 2.274 2.229 2.326 39,281,807 2.2651 -3.04%
2018-04-06 0 3.620 3.600 3.620 3.420 3.620 29,433,863 104,477,115 3.5496 2.345 2.332 2.345 2.216 2.345 45,430,858 2.2997 5.23%
2018-04-04 0 3.440 3.430 3.440 3.420 3.510 20,441,000 70,840,302 3.4656 2.229 2.222 2.229 2.216 2.274 31,550,468 2.2453 -0.29%
2018-04-03 0 3.450 3.450 3.460 3.330 3.490 16,318,989 55,849,914 3.4224 2.235 2.235 2.242 2.157 2.261 25,188,188 2.2173 2.68%
2018-03-29 0 3.360 3.360 3.370 3.220 3.380 28,610,000 95,606,682 3.3417 2.177 2.177 2.183 2.086 2.190 44,159,234 2.1650 1.20%
2018-03-28 0 3.320 3.320 3.340 3.300 3.390 40,707,097 136,682,800 3.3577 2.151 2.151 2.164 2.138 2.196 62,830,976 2.1754 -4.05%
2018-03-27 0 3.460 3.450 3.460 3.450 3.580 39,958,000 139,831,890 3.4995 2.242 2.235 2.242 2.235 2.319 61,674,752 2.2672 2.37%
2018-03-26 0 3.380 3.370 3.380 3.310 3.500 60,174,280 202,535,244 3.3658 2.190 2.183 2.190 2.144 2.268 92,878,368 2.1807 -3.43%
2018-03-23 0 3.500 3.490 3.500 3.410 3.570 43,044,266 150,320,385 3.4922 2.268 2.261 2.268 2.209 2.313 66,438,372 2.2626 -4.37%
2018-03-22 0 3.660 3.650 3.660 3.570 3.800 33,740,000 123,198,130 3.6514 2.371 2.365 2.371 2.313 2.462 52,077,335 2.3657 -1.61%
2018-03-21 0 3.720 3.710 3.720 3.690 3.820 33,304,911 125,656,200 3.7729 2.410 2.404 2.410 2.391 2.475 51,405,780 2.4444 1.92%
2018-03-20 0 3.650 3.640 3.650 3.620 3.720 18,184,846 66,563,036 3.6604 2.365 2.358 2.365 2.345 2.410 28,068,118 2.3715 -1.08%
2018-03-19 0 3.690 3.680 3.690 3.680 3.780 23,982,798 89,004,139 3.7112 2.391 2.384 2.391 2.384 2.449 37,017,196 2.4044 -1.86%
2018-03-16 0 3.760 3.760 3.790 3.760 3.870 16,157,807 61,411,501 3.8007 2.436 2.436 2.455 2.436 2.507 24,939,405 2.4624 -2.84%
2018-03-15 0 3.870 3.870 3.880 3.830 3.920 18,770,450 72,652,606 3.8706 2.507 2.507 2.514 2.481 2.540 28,971,992 2.5077 -0.77%
2018-03-14 0 3.900 3.890 3.900 3.730 3.910 33,936,095 130,580,765 3.8478 2.527 2.520 2.527 2.417 2.533 52,380,005 2.4930 1.83%
2018-03-13 0 3.830 3.820 3.830 3.760 3.850 18,397,823 70,321,710 3.8223 2.481 2.475 2.481 2.436 2.494 28,396,846 2.4764 1.32%
2018-03-12 0 3.780 3.780 3.790 3.750 3.810 17,528,665 66,220,056 3.7778 2.449 2.449 2.455 2.430 2.468 27,055,310 2.4476 2.44%
2018-03-09 0 3.690 3.690 3.700 3.690 3.820 20,228,000 75,479,000 3.7314 2.391 2.391 2.397 2.391 2.475 31,221,705 2.4175 -1.86%
2018-03-08 0 3.760 3.750 3.760 3.710 3.820 31,711,198 119,643,574 3.7729 2.436 2.430 2.436 2.404 2.475 48,945,900 2.4444 0.27%
2018-03-07 0 3.750 3.750 3.760 3.740 3.900 44,240,000 167,582,808 3.7880 2.430 2.430 2.436 2.423 2.527 68,283,974 2.4542 -5.30%
2018-03-06 0 3.960 3.960 3.970 3.760 3.970 47,876,612 185,993,546 3.8849 2.566 2.566 2.572 2.436 2.572 73,897,047 2.5169 2.86%
2018-03-05 0 3.850 3.850 3.860 3.800 4.030 38,770,183 149,549,261 3.8573 2.494 2.494 2.501 2.462 2.611 59,841,369 2.4991 -3.75%
2018-03-02 0 4.000 4.000 4.010 3.980 4.120 22,745,270 91,765,247 4.0345 2.592 2.592 2.598 2.579 2.669 35,107,085 2.6139 -4.76%
2018-03-01 0 4.200 4.180 4.200 4.100 4.220 27,435,599 114,286,967 4.1656 2.721 2.708 2.721 2.656 2.734 42,346,558 2.6988 -0.94%
2018-02-28 0 4.240 4.220 4.240 4.030 4.250 30,028,000 124,272,270 4.1385 2.747 2.734 2.747 2.611 2.754 46,347,902 2.6813 1.44%
2018-02-27 0 4.180 4.170 4.180 4.160 4.410 22,569,033 95,383,680 4.2263 2.708 2.702 2.708 2.695 2.857 34,835,065 2.7382 -3.69%
2018-02-26 0 4.340 4.330 4.340 4.300 4.500 23,250,023 101,288,313 4.3565 2.812 2.805 2.812 2.786 2.915 35,886,166 2.8225 -2.03%
2018-02-23 0 4.430 4.420 4.430 4.190 4.440 25,226,477 109,617,870 4.3453 2.870 2.864 2.870 2.715 2.877 38,936,802 2.8153 5.73%
2018-02-22 0 4.190 4.190 4.210 4.170 4.270 23,134,704 97,528,413 4.2157 2.715 2.715 2.728 2.702 2.766 35,708,172 2.7313 -2.33%
2018-02-21 0 4.290 4.280 4.290 4.140 4.290 10,168,155 42,957,722 4.2247 2.779 2.773 2.779 2.682 2.779 15,694,440 2.7371 2.88%
2018-02-20 0 4.170 4.160 4.170 4.100 4.250 26,212,132 109,453,651 4.1757 2.702 2.695 2.702 2.656 2.754 40,458,150 2.7054 -2.80%
2018-02-15 0 4.290 4.290 4.300 4.150 4.360 12,354,797 53,110,247 4.2988 2.779 2.779 2.786 2.689 2.825 19,069,499 2.7851 3.62%
2018-02-14 0 4.140 4.130 4.140 3.960 4.150 16,968,498 69,267,632 4.0821 2.682 2.676 2.682 2.566 2.689 26,190,698 2.6447 3.76%
2018-02-13 0 3.990 3.980 3.990 3.950 4.090 24,348,275 97,850,608 4.0188 2.585 2.579 2.585 2.559 2.650 37,581,306 2.6037 1.79%
2018-02-12 0 3.920 3.910 3.920 3.820 3.930 35,296,506 137,647,779 3.8998 2.540 2.533 2.540 2.475 2.546 54,479,786 2.5266 3.16%
2018-02-09 0 3.800 3.780 3.800 3.700 3.940 47,681,364 180,350,843 3.7824 2.462 2.449 2.462 2.397 2.553 73,595,684 2.4506 -6.40%
2018-02-08 0 4.060 4.060 4.070 4.050 4.230 19,568,665 80,461,149 4.1117 2.630 2.630 2.637 2.624 2.741 30,204,028 2.6639 -2.64%
2018-02-07 0 4.170 4.170 4.180 4.130 4.590 34,618,530 150,442,300 4.3457 2.702 2.702 2.708 2.676 2.974 53,433,337 2.8155 -3.47%
2018-02-06 0 4.320 4.320 4.340 4.310 4.630 58,033,569 259,242,992 4.4671 2.799 2.799 2.812 2.792 3.000 89,574,203 2.8942 -8.47%
2018-02-05 0 4.720 4.720 4.730 4.380 4.750 70,845,498 326,627,993 4.6104 3.058 3.058 3.064 2.838 3.077 109,349,281 2.9870 2.39%
2018-02-02 0 4.610 4.600 4.610 4.290 4.650 68,859,921 311,606,442 4.5252 2.987 2.980 2.987 2.779 3.013 106,284,563 2.9318 2.22%
2018-02-01 0 4.510 4.500 4.510 4.340 4.570 80,933,839 362,975,451 4.4848 2.922 2.915 2.922 2.812 2.961 124,920,529 2.9057 7.13%
2018-01-31 0 4.210 4.200 4.210 4.070 4.240 39,386,000 164,428,710 4.1748 2.728 2.721 2.728 2.637 2.747 60,791,876 2.7048 0.96%
2018-01-30 0 4.170 4.160 4.170 4.160 4.380 39,643,000 168,092,720 4.2402 2.702 2.695 2.702 2.695 2.838 61,188,553 2.7471 -6.08%
2018-01-29 0 4.440 4.430 4.440 4.300 4.500 44,319,296 195,808,068 4.4181 2.877 2.870 2.877 2.786 2.915 68,406,367 2.8624 3.98%
2018-01-26 0 4.270 4.270 4.280 4.230 4.320 40,995,799 175,364,077 4.2776 2.766 2.766 2.773 2.741 2.799 63,276,584 2.7714 0.23%
2018-01-25 0 4.260 4.250 4.260 4.130 4.290 38,295,700 161,754,336 4.2238 2.760 2.754 2.760 2.676 2.779 59,109,010 2.7365 0.71%
2018-01-24 0 4.230 4.230 4.250 4.040 4.280 66,255,357 276,840,980 4.1784 2.741 2.741 2.754 2.617 2.773 102,264,446 2.7071 4.19%
2018-01-23 0 4.060 4.050 4.060 4.020 4.140 25,550,000 104,048,544 4.0724 2.630 2.624 2.630 2.604 2.682 39,436,156 2.6384 -0.25%
2018-01-22 0 4.070 4.070 4.080 4.060 4.220 37,677,049 155,555,757 4.1287 2.637 2.637 2.643 2.630 2.734 58,154,129 2.6749 -0.25%
2018-01-19 0 4.080 4.070 4.080 3.950 4.130 65,566,000 265,214,688 4.0450 2.643 2.637 2.643 2.559 2.676 101,200,431 2.6207 3.82%
2018-01-18 0 3.930 3.930 3.940 3.760 3.950 67,992,241 262,823,389 3.8655 2.546 2.546 2.553 2.436 2.559 104,945,308 2.5044 4.80%
2018-01-17 0 3.750 3.740 3.750 3.680 3.770 23,257,198 86,695,138 3.7277 2.430 2.423 2.430 2.384 2.443 35,897,240 2.4151 -0.79%
2018-01-16 0 3.780 3.770 3.780 3.710 3.790 33,190,858 124,687,143 3.7567 2.449 2.443 2.449 2.404 2.455 51,229,740 2.4339 1.07%
2018-01-15 0 3.740 3.730 3.740 3.720 4.050 72,401,866 274,976,586 3.7979 2.423 2.417 2.423 2.410 2.624 111,751,518 2.4606 -6.73%
2018-01-12 0 4.010 4.010 4.020 3.990 4.090 23,337,763 94,278,752 4.0398 2.598 2.598 2.604 2.585 2.650 36,021,592 2.6173 0.50%
2018-01-11 0 3.990 3.980 3.990 3.960 4.110 44,360,503 178,898,363 4.0328 2.585 2.579 2.585 2.566 2.663 68,469,970 2.6128 -0.99%
2018-01-10 0 4.030 4.030 4.040 4.000 4.120 61,364,000 249,023,849 4.0581 2.611 2.611 2.617 2.592 2.669 94,714,688 2.6292 0.75%
2018-01-09 0 4.000 3.990 4.000 3.950 4.140 51,954,884 208,331,283 4.0098 2.592 2.585 2.592 2.559 2.682 80,191,817 2.5979 -2.91%
2018-01-08 0 4.120 4.120 4.130 3.850 4.130 112,044,591 450,418,718 4.0200 2.669 2.669 2.676 2.494 2.676 172,939,647 2.6045 7.01%
2018-01-05 0 3.850 3.840 3.850 3.810 3.900 16,145,731 62,177,099 3.8510 2.494 2.488 2.494 2.468 2.527 24,920,766 2.4950 0.52%
2018-01-04 0 3.830 3.830 3.860 3.790 3.900 18,614,639 71,555,740 3.8441 2.481 2.481 2.501 2.455 2.527 28,731,499 2.4905 -0.26%
2018-01-03 0 3.840 3.840 3.850 3.820 3.930 31,248,900 120,979,951 3.8715 2.488 2.488 2.494 2.475 2.546 48,232,348 2.5083 -0.26%
2018-01-02 0 3.850 3.840 3.850 3.680 3.900 35,466,148 135,236,327 3.8131 2.494 2.488 2.494 2.384 2.527 54,741,626 2.4704 4.34%
2017-12-29 0 3.690 3.680 3.690 3.670 3.720 8,813,303 32,533,822 3.6914 2.391 2.384 2.391 2.378 2.410 13,603,240 2.3916 -0.54%
2017-12-28 0 3.710 3.700 3.710 3.650 3.720 11,582,300 42,800,919 3.6954 2.404 2.397 2.404 2.365 2.410 17,877,158 2.3942 0.54%
2017-12-27 0 3.690 3.680 3.700 3.580 3.720 26,823,712 98,171,463 3.6599 2.391 2.384 2.397 2.319 2.410 41,402,117 2.3712 0.82%
2017-12-22 0 3.660 3.650 3.660 3.610 3.680 10,714,000 39,126,200 3.6519 2.371 2.365 2.371 2.339 2.384 16,536,946 2.3660 0.27%
2017-12-21 0 3.650 3.650 3.660 3.560 3.670 14,944,000 54,308,860 3.6342 2.365 2.365 2.371 2.306 2.378 23,065,907 2.3545 2.53%
2017-12-20 0 3.560 3.550 3.560 3.550 3.620 8,600,718 30,746,933 3.5749 2.306 2.300 2.306 2.300 2.345 13,275,118 2.3161 -0.56%
2017-12-19 0 3.580 3.580 3.590 3.580 3.630 12,576,000 45,127,260 3.5884 2.319 2.319 2.326 2.319 2.352 19,410,924 2.3248 0.00%
2017-12-18 0 3.580 3.570 3.580 3.560 3.660 16,771,870 60,138,481 3.5857 2.319 2.313 2.319 2.306 2.371 25,887,205 2.3231 -0.83%
2017-12-15 0 3.610 3.600 3.610 3.570 3.690 11,437,816 41,281,295 3.6092 2.339 2.332 2.339 2.313 2.391 17,654,149 2.3383 -1.63%
2017-12-14 0 3.670 3.670 3.680 3.650 3.770 8,553,970 31,765,113 3.7135 2.378 2.378 2.384 2.365 2.443 13,202,963 2.4059 0.00%
2017-12-13 0 3.670 3.660 3.670 3.600 3.690 7,413,202 27,125,738 3.6591 2.378 2.371 2.378 2.332 2.391 11,442,199 2.3707 0.27%
2017-12-12 0 3.660 3.660 3.670 3.660 3.800 25,942,027 96,299,785 3.7121 2.371 2.371 2.378 2.371 2.462 40,041,246 2.4050 -0.81%
2017-12-11 0 3.690 3.690 3.700 3.610 3.700 12,910,000 47,337,280 3.6667 2.391 2.391 2.397 2.339 2.397 19,926,449 2.3756 1.65%
2017-12-08 0 3.630 3.620 3.630 3.510 3.630 15,257,691 54,709,012 3.5857 2.352 2.345 2.352 2.274 2.352 23,550,085 2.3231 3.42%
2017-12-07 0 3.510 3.510 3.520 3.480 3.650 26,578,093 93,851,133 3.5311 2.274 2.274 2.281 2.255 2.365 41,023,007 2.2878 -2.50%
2017-12-06 0 3.600 3.590 3.600 3.550 3.820 30,360,630 110,814,707 3.6499 2.332 2.326 2.332 2.300 2.475 46,861,313 2.3647 -5.26%
2017-12-05 0 3.800 3.780 3.800 3.760 3.840 11,935,182 45,428,679 3.8063 2.462 2.449 2.462 2.436 2.488 18,421,828 2.4660 -0.78%
2017-12-04 0 3.830 3.810 3.830 3.790 3.910 18,713,231 72,083,243 3.8520 2.481 2.468 2.481 2.455 2.533 28,883,675 2.4956 1.86%
2017-12-01 0 3.760 3.760 3.770 3.710 3.870 16,253,859 61,035,743 3.7552 2.436 2.436 2.443 2.404 2.507 25,087,660 2.4329 -1.31%
2017-11-30 0 3.810 3.810 3.830 3.800 3.920 27,104,405 104,067,028 3.8395 2.468 2.468 2.481 2.462 2.540 41,835,364 2.4875 -1.80%
2017-11-29 0 3.880 3.870 3.880 3.760 3.930 84,509,047 327,571,167 3.8762 2.514 2.507 2.514 2.436 2.546 130,438,825 2.5113 3.47%
2017-11-28 0 3.750 3.750 3.760 3.590 3.760 34,431,856 127,791,768 3.7114 2.430 2.430 2.436 2.326 2.436 53,145,207 2.4046 2.74%
2017-11-27 0 3.650 3.650 3.660 3.640 3.770 15,793,161 58,503,933 3.7044 2.365 2.365 2.371 2.358 2.443 24,376,578 2.4000 -1.62%
2017-11-24 0 3.710 3.700 3.710 3.580 3.720 15,009,696 55,066,462 3.6687 2.404 2.397 2.404 2.319 2.410 23,167,308 2.3769 1.37%
2017-11-23 0 3.660 3.650 3.660 3.590 3.760 31,498,000 116,624,300 3.7026 2.371 2.365 2.371 2.326 2.436 48,616,831 2.3988 1.39%
2017-11-22 0 3.610 3.610 3.620 3.480 3.640 35,758,664 127,655,367 3.5699 2.339 2.339 2.345 2.255 2.358 55,193,122 2.3129 4.64%
2017-11-21 0 3.450 3.450 3.460 3.400 3.580 27,265,556 94,277,729 3.4578 2.235 2.235 2.242 2.203 2.319 42,084,099 2.2402 -1.43%
2017-11-20 0 3.500 3.500 3.510 3.480 3.600 14,387,403 50,491,244 3.5094 2.268 2.268 2.274 2.255 2.332 22,206,805 2.2737 -1.69%
2017-11-17 0 3.560 3.550 3.560 3.560 3.690 24,798,843 89,348,205 3.6029 2.306 2.300 2.306 2.306 2.391 38,276,753 2.3343 -3.00%
2017-11-16 0 3.670 3.660 3.670 3.650 3.720 11,940,000 43,900,830 3.6768 2.378 2.371 2.378 2.365 2.410 18,429,264 2.3821 -1.61%
2017-11-15 0 3.730 3.720 3.730 3.700 3.790 17,146,000 63,917,070 3.7278 2.417 2.410 2.417 2.397 2.455 26,464,671 2.4152 -2.10%
2017-11-14 0 3.810 3.810 3.820 3.770 3.860 21,154,000 80,740,470 3.8168 2.468 2.468 2.475 2.443 2.501 32,650,976 2.4728 -0.52%
2017-11-13 0 3.830 3.820 3.830 3.670 3.830 37,357,670 140,144,379 3.7514 2.481 2.475 2.481 2.378 2.481 57,661,170 2.4305 2.41%
2017-11-10 0 3.740 3.740 3.750 3.690 3.820 21,952,140 82,003,706 3.7356 2.423 2.423 2.430 2.391 2.475 33,882,897 2.4202 -2.60%
2017-11-09 0 3.840 3.840 3.850 3.750 3.890 57,987,016 223,170,983 3.8486 2.488 2.488 2.494 2.430 2.520 89,502,349 2.4935 2.95%
2017-11-08 0 3.730 3.730 3.740 3.700 3.750 21,758,429 80,981,574 3.7218 2.417 2.417 2.423 2.397 2.430 33,583,906 2.4113 -0.27%
2017-11-07 0 3.740 3.730 3.740 3.660 3.810 28,451,054 106,644,261 3.7483 2.423 2.417 2.423 2.371 2.468 43,913,902 2.4285 0.00%
2017-11-06 0 3.740 3.720 3.740 3.560 3.740 30,703,093 112,452,912 3.6626 2.423 2.410 2.423 2.306 2.423 47,389,901 2.3729 1.91%
2017-11-03 0 3.670 3.670 3.680 3.630 3.700 16,167,788 59,081,868 3.6543 2.378 2.378 2.384 2.352 2.397 24,954,811 2.3676 -0.54%
2017-11-02 0 3.690 3.680 3.690 3.650 3.740 14,615,594 53,941,488 3.6907 2.391 2.384 2.391 2.365 2.423 22,559,016 2.3911 1.37%
2017-11-01 0 3.640 3.640 3.650 3.610 3.710 22,489,324 82,074,910 3.6495 2.358 2.358 2.365 2.339 2.404 34,712,035 2.3645 -0.55%
2017-10-31 0 3.660 3.660 3.670 3.580 3.690 13,546,762 49,476,760 3.6523 2.371 2.371 2.378 2.319 2.391 20,909,285 2.3663 1.39%
2017-10-30 0 3.610 3.610 3.620 3.550 3.710 30,860,296 111,080,644 3.5995 2.339 2.339 2.345 2.300 2.404 47,632,542 2.3320 -1.37%
2017-10-27 0 3.660 3.650 3.660 3.650 3.800 34,059,235 125,891,609 3.6963 2.371 2.365 2.371 2.365 2.462 52,570,071 2.3947 -2.66%
2017-10-26 0 3.760 3.750 3.760 3.710 3.780 18,174,457 67,930,688 3.7377 2.436 2.430 2.436 2.404 2.449 28,052,083 2.4216 -0.53%
2017-10-25 0 3.780 3.770 3.780 3.760 3.850 20,085,886 76,125,507 3.7900 2.449 2.443 2.449 2.436 2.494 31,002,354 2.4555 -0.53%
2017-10-24 0 3.800 3.790 3.800 3.780 3.920 16,316,800 62,535,888 3.8326 2.462 2.455 2.462 2.449 2.540 25,184,809 2.4831 -2.81%
2017-10-23 0 3.910 3.900 3.910 3.840 3.950 12,902,000 50,156,060 3.8875 2.533 2.527 2.533 2.488 2.559 19,914,101 2.5186 0.51%
2017-10-20 0 3.890 3.890 3.900 3.780 3.930 21,088,667 82,051,385 3.8908 2.520 2.520 2.527 2.449 2.546 32,550,136 2.5208 3.46%
2017-10-19 0 3.760 3.760 3.770 3.730 3.940 19,541,807 74,381,126 3.8063 2.436 2.436 2.443 2.417 2.553 30,162,573 2.4660 -3.34%
2017-10-18 0 3.890 3.880 3.890 3.870 3.980 12,191,409 47,616,701 3.9058 2.520 2.514 2.520 2.507 2.579 18,817,311 2.5305 -2.02%
2017-10-17 0 3.970 3.960 3.970 3.920 4.040 19,350,203 76,912,617 3.9748 2.572 2.566 2.572 2.540 2.617 29,866,835 2.5752 0.00%
2017-10-16 0 3.970 3.960 3.970 3.950 4.130 41,009,343 165,888,772 4.0451 2.572 2.566 2.572 2.559 2.676 63,297,489 2.6208 1.53%
2017-10-13 0 3.910 3.900 3.910 3.790 3.930 33,602,000 130,059,600 3.8706 2.533 2.527 2.533 2.455 2.546 51,864,333 2.5077 2.89%
2017-10-12 0 3.800 3.790 3.800 3.630 3.830 29,660,000 111,052,026 3.7442 2.462 2.455 2.462 2.352 2.481 45,779,898 2.4258 4.68%
2017-10-11 0 3.630 3.620 3.630 3.630 3.750 25,317,144 92,744,531 3.6633 2.352 2.345 2.352 2.352 2.430 39,076,745 2.3734 -2.42%
2017-10-10 0 3.720 3.720 3.730 3.720 3.870 27,404,000 102,893,330 3.7547 2.410 2.410 2.417 2.410 2.507 42,297,786 2.4326 -2.87%
2017-10-09 0 3.830 3.830 3.840 3.800 3.930 14,430,880 55,523,996 3.8476 2.481 2.481 2.488 2.462 2.546 22,273,911 2.4928 -1.29%
2017-10-06 0 3.880 3.870 3.880 3.860 3.940 13,835,256 53,938,808 3.8986 2.514 2.507 2.514 2.501 2.553 21,354,572 2.5259 0.52%
2017-10-04 0 3.860 3.850 3.860 3.860 3.980 26,382,000 103,496,250 3.9230 2.501 2.494 2.501 2.501 2.579 40,720,339 2.5416 -0.52%
2017-10-03 0 3.880 3.870 3.880 3.790 3.890 11,627,000 44,898,410 3.8616 2.514 2.507 2.514 2.455 2.520 17,946,152 2.5018 1.57%
2017-09-29 0 3.820 3.820 3.830 3.750 3.840 13,842,000 52,359,280 3.7826 2.475 2.475 2.481 2.430 2.488 21,364,981 2.4507 1.06%
2017-09-28 0 3.780 3.780 3.790 3.730 3.850 27,016,000 101,790,110 3.7678 2.449 2.449 2.455 2.417 2.494 41,698,912 2.4411 -2.58%
2017-09-27 0 3.880 3.870 3.880 3.710 3.880 25,259,600 96,687,846 3.8278 2.514 2.507 2.514 2.404 2.514 38,987,927 2.4799 3.74%
2017-09-26 0 3.740 3.730 3.740 3.610 3.850 21,389,728 80,349,460 3.7565 2.423 2.417 2.423 2.339 2.494 33,014,820 2.4337 1.36%
2017-09-25 0 3.690 3.680 3.690 3.660 3.870 27,211,000 102,188,010 3.7554 2.391 2.384 2.391 2.371 2.507 41,999,892 2.4331 -1.86%
2017-09-22 0 3.760 3.760 3.770 3.700 3.840 37,973,880 142,900,196 3.7631 2.436 2.436 2.443 2.397 2.488 58,612,284 2.4381 -2.08%
2017-09-21 0 3.840 3.830 3.840 3.830 4.080 50,026,000 196,127,140 3.9205 2.488 2.481 2.488 2.481 2.643 77,214,604 2.5400 -4.24%
2017-09-20 0 4.010 4.010 4.020 3.850 4.020 27,469,720 108,965,828 3.9668 2.598 2.598 2.604 2.494 2.604 42,399,224 2.5700 3.35%
2017-09-19 0 3.880 3.880 3.890 3.870 3.960 16,413,007 64,148,928 3.9084 2.514 2.514 2.520 2.507 2.566 25,333,304 2.5322 -0.51%
2017-09-18 0 3.900 3.890 3.900 3.880 4.050 32,041,383 126,378,505 3.9442 2.527 2.520 2.527 2.514 2.624 49,455,537 2.5554 -2.01%
2017-09-15 0 3.980 3.970 3.980 3.920 4.120 47,172,564 188,135,722 3.9882 2.579 2.572 2.579 2.540 2.669 72,810,356 2.5839 -2.93%
2017-09-14 0 4.100 4.100 4.110 4.100 4.320 39,857,200 166,209,334 4.1701 2.656 2.656 2.663 2.656 2.799 61,519,169 2.7017 -4.65%
2017-09-13 0 4.300 4.300 4.310 4.190 4.380 31,711,530 136,297,232 4.2980 2.786 2.786 2.792 2.715 2.838 48,946,413 2.7846 1.18%
2017-09-12 0 4.250 4.240 4.250 4.110 4.320 49,760,000 210,960,350 4.2396 2.754 2.747 2.754 2.663 2.799 76,804,036 2.7467 3.66%
2017-09-11 0 4.100 4.090 4.100 3.990 4.140 31,452,298 128,144,756 4.0743 2.656 2.650 2.656 2.585 2.682 48,546,291 2.6396 -1.20%
2017-09-08 0 4.150 4.140 4.150 4.090 4.200 24,214,298 100,166,706 4.1367 2.689 2.682 2.689 2.650 2.721 37,374,514 2.6801 1.47%
2017-09-07 0 4.090 4.080 4.090 4.050 4.210 36,356,692 149,292,476 4.1063 2.650 2.643 2.650 2.624 2.728 56,116,171 2.6604 -1.21%
2017-09-06 0 4.140 4.140 4.150 4.090 4.210 33,033,502 137,223,463 4.1541 2.682 2.682 2.689 2.650 2.728 50,986,863 2.6913 -0.96%
2017-09-05 0 4.180 4.170 4.180 4.070 4.190 25,816,000 106,619,158 4.1300 2.708 2.702 2.708 2.637 2.715 39,846,724 2.6757 0.48%
2017-09-04 0 4.160 4.150 4.160 4.130 4.350 43,673,072 185,007,643 4.2362 2.695 2.689 2.695 2.676 2.818 67,408,927 2.7446 -3.03%
2017-09-01 0 4.290 4.260 4.290 4.140 4.290 50,381,116 213,242,775 4.2326 2.779 2.760 2.779 2.682 2.779 77,762,722 2.7422 3.87%
2017-08-31 0 4.130 4.120 4.130 3.990 4.150 51,188,038 209,332,065 4.0895 2.676 2.669 2.676 2.585 2.689 79,008,198 2.6495 2.99%
2017-08-30 0 4.010 4.000 4.010 3.820 4.030 53,174,600 210,361,970 3.9561 2.598 2.592 2.598 2.475 2.611 82,074,435 2.5631 5.53%
2017-08-29 0 3.800 3.800 3.810 3.800 3.960 32,432,024 125,537,863 3.8708 2.462 2.462 2.468 2.462 2.566 50,058,488 2.5078 -1.55%
2017-08-28 0 3.860 3.850 3.860 3.800 3.910 19,442,390 74,851,444 3.8499 2.501 2.494 2.501 2.462 2.533 30,009,124 2.4943 -0.52%
2017-08-25 0 3.880 3.880 3.890 3.770 3.910 59,189,690 227,610,262 3.8454 2.514 2.514 2.520 2.443 2.533 91,358,664 2.4914 3.19%
2017-08-24 0 3.760 3.750 3.760 3.720 3.910 87,755,329 330,930,547 3.7711 2.436 2.430 2.436 2.410 2.533 135,449,427 2.4432 -5.76%
2017-08-22 0 3.990 3.970 3.990 3.890 3.990 31,138,000 123,511,170 3.9666 2.585 2.572 2.585 2.520 2.585 48,061,175 2.5699 2.84%
2017-08-21 0 3.880 3.880 3.890 3.760 3.910 31,220,000 120,700,130 3.8661 2.514 2.514 2.520 2.436 2.533 48,187,741 2.5048 2.92%
2017-08-18 0 3.770 3.760 3.770 3.690 3.800 36,044,270 134,891,897 3.7424 2.443 2.436 2.443 2.391 2.462 55,633,951 2.4246 -2.08%
2017-08-17 0 3.850 3.840 3.850 3.790 3.930 44,416,700 171,234,466 3.8552 2.494 2.488 2.494 2.455 2.546 68,556,709 2.4977 2.94%
2017-08-16 0 3.740 3.740 3.750 3.650 3.770 20,198,912 75,119,432 3.7190 2.423 2.423 2.430 2.365 2.443 31,176,808 2.4095 1.63%
2017-08-15 0 3.680 3.670 3.680 3.660 3.870 39,860,000 148,452,270 3.7243 2.384 2.378 2.384 2.371 2.507 61,523,490 2.4129 -3.66%
2017-08-14 0 3.820 3.810 3.820 3.770 3.910 38,864,626 149,243,773 3.8401 2.475 2.468 2.475 2.443 2.533 59,987,141 2.4879 0.53%
2017-08-11 0 3.800 3.790 3.800 3.750 4.000 95,634,739 367,514,499 3.8429 2.462 2.455 2.462 2.430 2.592 147,611,213 2.4897 -7.32%
2017-08-10 0 4.100 4.100 4.110 3.950 4.200 78,882,674 321,092,712 4.0705 2.656 2.656 2.663 2.559 2.721 121,754,577 2.6372 -1.68%
2017-08-09 0 4.170 4.160 4.170 4.070 4.260 73,636,524 306,641,884 4.1643 2.702 2.695 2.702 2.637 2.760 113,657,200 2.6980 -0.71%
2017-08-08 0 4.200 4.190 4.200 4.110 4.430 68,514,628 291,462,260 4.2540 2.721 2.715 2.721 2.663 2.870 105,751,607 2.7561 -2.33%
2017-08-07 0 4.300 4.290 4.300 4.120 4.300 60,801,021 256,695,169 4.2219 2.786 2.779 2.786 2.669 2.786 93,845,736 2.7353 9.14%
2017-08-04 0 3.940 3.940 3.950 3.940 4.220 83,147,007 341,885,815 4.1118 2.553 2.553 2.559 2.553 2.734 128,336,530 2.6640 -1.25%
2017-08-03 0 3.990 3.980 3.990 3.770 4.040 70,267,860 277,648,472 3.9513 2.585 2.579 2.585 2.443 2.617 108,457,702 2.5600 5.56%
2017-08-02 0 3.780 3.780 3.790 3.710 3.920 57,378,984 220,173,128 3.8372 2.449 2.449 2.455 2.404 2.540 88,563,858 2.4860 0.80%
2017-08-01 0 3.750 3.740 3.750 3.680 3.800 28,196,000 105,809,290 3.7526 2.430 2.423 2.430 2.384 2.462 43,520,229 2.4313 -1.06%
2017-07-31 0 3.790 3.780 3.790 3.550 3.820 43,876,784 164,677,863 3.7532 2.455 2.449 2.455 2.300 2.475 67,723,354 2.4316 7.98%
2017-07-28 0 3.510 3.510 3.530 3.500 3.600 19,996,000 70,839,750 3.5427 2.274 2.274 2.287 2.268 2.332 30,863,616 2.2953 -2.23%
2017-07-27 0 3.590 3.580 3.590 3.550 3.650 19,466,000 69,836,120 3.5876 2.326 2.319 2.326 2.300 2.365 30,045,566 2.3243 -1.10%
2017-07-26 0 3.630 3.620 3.640 3.580 3.730 19,765,667 72,179,041 3.6517 2.352 2.345 2.358 2.319 2.417 30,508,099 2.3659 -0.55%
2017-07-25 0 3.650 3.640 3.650 3.540 3.650 26,560,699 95,581,558 3.5986 2.365 2.358 2.365 2.294 2.365 40,996,159 2.3315 2.53%
2017-07-24 0 3.560 3.560 3.570 3.550 3.700 16,114,000 57,996,470 3.5991 2.306 2.306 2.313 2.300 2.397 24,871,789 2.3318 -2.73%
2017-07-21 0 3.660 3.650 3.660 3.570 3.710 46,450,580 168,658,192 3.6309 2.371 2.365 2.371 2.313 2.404 71,695,981 2.3524 -0.54%
2017-07-20 0 3.680 3.680 3.690 3.640 3.890 42,804,000 160,695,892 3.7542 2.384 2.384 2.391 2.358 2.520 66,067,524 2.4323 -4.66%
2017-07-19 0 3.860 3.850 3.860 3.790 3.890 43,542,940 168,078,352 3.8601 2.501 2.494 2.501 2.455 2.520 67,208,070 2.5009 1.58%
2017-07-18 0 3.800 3.800 3.810 3.560 3.800 50,557,413 188,316,078 3.7248 2.462 2.462 2.468 2.306 2.462 78,034,835 2.4132 6.15%
2017-07-17 0 3.580 3.570 3.580 3.530 3.670 16,560,920 59,762,592 3.6087 2.319 2.313 2.319 2.287 2.378 25,561,606 2.3380 -0.83%
2017-07-14 0 3.610 3.610 3.620 3.590 3.690 40,392,095 146,359,891 3.6235 2.339 2.339 2.345 2.326 2.391 62,344,774 2.3476 2.27%
2017-07-13 0 3.530 3.530 3.540 3.470 3.550 17,425,138 61,297,154 3.5177 2.287 2.287 2.294 2.248 2.300 26,895,517 2.2791 1.44%
2017-07-12 0 3.480 3.470 3.480 3.380 3.510 20,320,880 69,816,589 3.4357 2.255 2.248 2.255 2.190 2.274 31,365,064 2.2259 0.58%
2017-07-11 0 3.460 3.440 3.460 3.410 3.560 19,973,362 68,997,617 3.4545 2.242 2.229 2.242 2.209 2.306 30,828,674 2.2381 -0.86%
2017-07-10 0 3.490 3.490 3.500 3.460 3.610 31,059,762 109,646,237 3.5302 2.261 2.261 2.268 2.242 2.339 47,940,416 2.2871 -0.29%
2017-07-07 0 3.500 3.490 3.500 3.370 3.550 31,717,336 110,345,324 3.4790 2.268 2.261 2.268 2.183 2.300 48,955,374 2.2540 2.04%
2017-07-06 0 3.430 3.430 3.440 3.320 3.480 37,319,049 127,690,747 3.4216 2.222 2.222 2.229 2.151 2.255 57,601,559 2.2168 0.00%
2017-07-05 0 3.430 3.430 3.440 3.220 3.440 38,408,567 129,555,167 3.3731 2.222 2.222 2.229 2.086 2.229 59,283,219 2.1854 4.57%
2017-07-04 0 3.280 3.270 3.280 3.200 3.420 25,697,897 84,487,207 3.2877 2.125 2.119 2.125 2.073 2.216 39,664,434 2.1300 -0.91%
2017-07-03 0 3.310 3.310 3.330 3.110 3.400 70,266,089 232,843,774 3.3137 2.144 2.144 2.157 2.015 2.203 108,454,969 2.1469 6.09%
2017-06-30 0 3.120 3.120 3.130 3.060 3.180 38,335,750 120,265,351 3.1372 2.021 2.021 2.028 1.983 2.060 59,170,827 2.0325 -0.64%
2017-06-29 0 3.140 3.130 3.140 3.050 3.150 53,107,500 165,202,660 3.1107 2.034 2.028 2.034 1.976 2.041 81,970,867 2.0154 2.95%
2017-06-28 0 3.050 3.050 3.080 2.840 3.090 98,902,500 297,037,079 3.0033 1.976 1.976 1.995 1.840 2.002 152,654,968 1.9458 7.39%
2017-06-27 0 2.840 2.840 2.850 2.790 2.870 7,852,000 22,221,060 2.8300 1.840 1.840 1.846 1.808 1.859 12,119,479 1.8335 0.00%
2017-06-26 0 2.840 2.830 2.840 2.750 2.850 9,944,000 27,921,320 2.8079 1.840 1.834 1.840 1.782 1.846 15,348,459 1.8192 3.27%
2017-06-23 0 2.750 2.750 2.770 2.740 2.850 16,742,934 46,471,975 2.7756 1.782 1.782 1.795 1.775 1.846 25,842,542 1.7983 -3.17%
2017-06-22 0 2.840 2.830 2.840 2.820 2.890 12,048,000 34,275,908 2.8449 1.840 1.834 1.840 1.827 1.872 18,595,961 1.8432 -0.35%
2017-06-21 0 2.850 2.840 2.850 2.840 2.970 25,519,400 73,870,070 2.8947 1.846 1.840 1.846 1.840 1.924 39,388,925 1.8754 -2.06%
2017-06-20 0 2.910 2.900 2.910 2.810 2.950 29,354,905 84,760,614 2.8874 1.885 1.879 1.885 1.821 1.911 45,308,987 1.8707 3.56%
2017-06-19 0 2.810 2.810 2.820 2.790 2.830 7,710,588 21,688,099 2.8128 1.821 1.821 1.827 1.808 1.834 11,901,211 1.8223 0.00%
2017-06-16 0 2.810 2.800 2.810 2.760 2.810 11,088,689 30,874,231 2.7843 1.821 1.814 1.821 1.788 1.821 17,115,275 1.8039 1.08%
2017-06-15 0 2.780 2.780 2.790 2.750 2.800 16,683,948 46,205,088 2.7694 1.801 1.801 1.808 1.782 1.814 25,751,498 1.7943 -1.77%
2017-06-14 0 2.830 2.830 2.840 2.770 2.910 23,594,000 66,657,619 2.8252 1.834 1.834 1.840 1.795 1.885 36,417,091 1.8304 -1.39%
2017-06-13 0 2.870 2.870 2.880 2.750 2.920 15,851,113 45,416,463 2.8652 1.859 1.859 1.866 1.782 1.892 24,466,026 1.8563 3.24%
2017-06-12 0 2.780 2.770 2.780 2.740 2.860 8,080,000 22,564,120 2.7926 1.801 1.795 1.801 1.775 1.853 12,471,395 1.8093 -0.36%
2017-06-09 0 2.790 2.790 2.800 2.770 2.820 8,589,000 23,976,270 2.7915 1.808 1.808 1.814 1.795 1.827 13,257,031 1.8086 -1.06%
2017-06-08 0 2.820 2.810 2.820 2.810 2.900 9,635,356 27,325,327 2.8359 1.827 1.821 1.827 1.821 1.879 14,872,071 1.8374 -2.42%
2017-06-07 0 2.890 2.880 2.900 2.740 2.900 29,444,470 83,927,265 2.8504 1.872 1.866 1.879 1.775 1.879 45,447,230 1.8467 3.21%
2017-06-06 0 2.800 2.790 2.800 2.680 2.800 15,841,000 43,664,100 2.7564 1.814 1.808 1.814 1.736 1.814 24,450,417 1.7858 4.09%
2017-06-05 0 2.690 2.690 2.700 2.670 2.790 13,178,200 35,711,094 2.7099 1.743 1.743 1.749 1.730 1.808 20,340,413 1.7557 -3.58%
2017-06-02 0 2.790 2.780 2.790 2.740 2.810 9,232,000 25,556,380 2.7682 1.808 1.801 1.808 1.775 1.821 14,249,495 1.7935 -0.36%
2017-06-01 0 2.800 2.780 2.800 2.730 2.800 15,626,749 43,305,847 2.7713 1.814 1.801 1.814 1.769 1.814 24,119,723 1.7955 1.82%
2017-05-31 0 2.750 2.740 2.750 2.740 2.850 17,490,000 48,440,070 2.7696 1.782 1.775 1.782 1.775 1.846 26,995,631 1.7944 -2.83%
2017-05-29 0 2.830 2.830 2.840 2.820 2.900 6,156,000 17,474,820 2.8387 1.834 1.834 1.840 1.827 1.879 9,501,721 1.8391 -1.39%
2017-05-26 0 2.870 2.870 2.880 2.850 2.910 8,887,800 25,611,478 2.8816 1.859 1.859 1.866 1.846 1.885 13,718,226 1.8670 -0.35%
2017-05-25 0 2.880 2.870 2.880 2.840 2.890 5,956,000 17,070,758 2.8661 1.866 1.859 1.866 1.840 1.872 9,193,023 1.8569 1.05%
2017-05-24 0 2.850 2.850 2.880 2.840 2.920 16,576,000 47,704,230 2.8779 1.846 1.846 1.866 1.840 1.892 25,584,882 1.8645 -0.35%
2017-05-23 0 2.860 2.860 2.870 2.860 2.980 26,403,596 76,842,326 2.9103 1.853 1.853 1.859 1.853 1.931 40,753,673 1.8855 -3.05%
2017-05-22 0 2.950 2.940 2.950 2.850 2.960 65,685,500 191,999,654 2.9230 1.911 1.905 1.911 1.846 1.918 101,384,878 1.8938 6.88%
2017-05-19 0 2.760 2.760 2.770 2.630 2.790 53,348,310 146,313,578 2.7426 1.788 1.788 1.795 1.704 1.808 82,342,555 1.7769 4.94%
2017-05-18 0 2.630 2.630 2.650 2.580 2.680 27,438,733 72,553,983 2.6442 1.704 1.704 1.717 1.672 1.736 42,351,396 1.7131 -0.75%
2017-05-17 0 2.650 2.640 2.650 2.600 2.650 18,483,508 48,532,983 2.6257 1.717 1.710 1.717 1.684 1.717 28,529,100 1.7012 1.15%
2017-05-16 0 2.620 2.620 2.630 2.550 2.630 26,388,000 68,547,600 2.5977 1.697 1.697 1.704 1.652 1.704 40,729,600 1.6830 0.00%
2017-05-15 0 2.620 2.610 2.620 2.540 2.640 13,686,000 35,688,180 2.6076 1.697 1.691 1.697 1.646 1.710 21,124,197 1.6894 3.15%
2017-05-12 0 2.540 2.530 2.540 2.510 2.580 10,940,000 27,760,504 2.5375 1.646 1.639 1.646 1.626 1.672 16,885,775 1.6440 -1.55%
2017-05-11 0 2.580 2.570 2.580 2.510 2.590 18,259,101 46,620,162 2.5533 1.672 1.665 1.672 1.626 1.678 28,182,730 1.6542 0.78%
2017-05-10 0 2.560 2.560 2.570 2.560 2.690 27,306,000 71,397,456 2.6147 1.659 1.659 1.665 1.659 1.743 42,146,524 1.6940 -2.66%
2017-05-09 0 2.630 2.620 2.630 2.460 2.630 29,919,400 76,239,714 2.5482 1.704 1.697 1.704 1.594 1.704 46,180,279 1.6509 2.73%
2017-05-08 0 2.560 2.550 2.560 2.500 2.560 13,974,010 35,375,249 2.5315 1.659 1.652 1.659 1.620 1.659 21,568,737 1.6401 1.99%
2017-05-05 0 2.510 2.510 2.520 2.440 2.560 21,244,000 52,925,702 2.4913 1.626 1.626 1.633 1.581 1.659 32,789,890 1.6141 -1.18%
2017-05-04 0 2.540 2.540 2.550 2.530 2.620 15,704,000 40,054,912 2.5506 1.646 1.646 1.652 1.639 1.697 24,238,959 1.6525 -2.68%
2017-05-02 0 2.610 2.610 2.620 2.610 2.660 9,560,551 25,158,694 2.6315 1.691 1.691 1.697 1.691 1.723 14,756,610 1.7049 -0.76%
2017-04-28 0 2.630 2.630 2.640 2.520 2.660 28,373,820 73,814,709 2.6015 1.704 1.704 1.710 1.633 1.723 43,794,693 1.6855 4.37%
2017-04-27 0 2.520 2.520 2.540 2.510 2.590 11,999,402 30,430,996 2.5360 1.633 1.633 1.646 1.626 1.678 18,520,951 1.6431 -2.33%
2017-04-26 0 2.580 2.560 2.580 2.550 2.680 34,616,000 90,291,549 2.6084 1.672 1.659 1.672 1.652 1.736 53,429,432 1.6899 -0.39%
2017-04-25 0 2.590 2.590 2.600 2.560 2.640 18,966,564 49,415,672 2.6054 1.678 1.678 1.684 1.659 1.710 29,274,692 1.6880 0.78%
2017-04-24 0 2.570 2.570 2.590 2.560 2.710 22,241,564 57,760,701 2.5970 1.665 1.665 1.678 1.659 1.756 34,329,620 1.6825 -3.38%
2017-04-21 0 2.660 2.660 2.670 2.660 2.740 13,820,999 37,218,707 2.6929 1.723 1.723 1.730 1.723 1.775 21,332,566 1.7447 -0.75%
2017-04-20 0 2.680 2.680 2.690 2.630 2.720 6,772,000 18,096,810 2.6723 1.736 1.736 1.743 1.704 1.762 10,452,511 1.7313 -0.74%
2017-04-19 0 2.700 2.690 2.700 2.580 2.700 15,538,000 41,253,040 2.6550 1.749 1.743 1.749 1.672 1.749 23,982,739 1.7201 2.66%
2017-04-18 0 2.630 2.620 2.630 2.620 2.880 34,492,155 93,413,494 2.7083 1.704 1.697 1.704 1.697 1.866 53,238,278 1.7546 -6.41%
2017-04-13 0 2.810 2.810 2.820 2.810 2.880 10,682,000 30,280,790 2.8347 1.821 1.821 1.827 1.821 1.866 16,487,555 1.8366 -2.43%
2017-04-12 0 2.880 2.880 2.890 2.820 2.880 9,951,844 28,421,253 2.8559 1.866 1.866 1.872 1.827 1.866 15,360,566 1.8503 0.00%
2017-04-11 0 2.880 2.880 2.890 2.820 2.940 12,802,000 36,839,950 2.8777 1.866 1.866 1.872 1.827 1.905 19,759,752 1.8644 -0.69%
2017-04-10 0 2.900 2.890 2.900 2.890 2.960 10,514,000 30,829,260 2.9322 1.879 1.872 1.879 1.872 1.918 16,228,248 1.8997 -1.02%
2017-04-07 0 2.930 2.920 2.930 2.860 2.960 19,172,000 56,011,500 2.9215 1.898 1.892 1.898 1.853 1.918 29,591,780 1.8928 0.69%
2017-04-06 0 2.910 2.910 2.920 2.910 3.030 17,927,673 53,075,785 2.9606 1.885 1.885 1.892 1.885 1.963 27,671,175 1.9181 -3.00%
2017-04-05 0 3.000 2.990 3.000 2.890 3.000 26,683,662 78,685,824 2.9488 1.944 1.937 1.944 1.872 1.944 41,185,951 1.9105 3.09%
2017-04-03 0 2.910 2.900 2.910 2.820 2.950 15,756,800 45,865,080 2.9108 1.885 1.879 1.885 1.827 1.911 24,320,455 1.8859 3.93%
2017-03-31 0 2.800 2.800 2.820 2.770 2.840 6,477,126 18,198,995 2.8097 1.814 1.814 1.827 1.795 1.840 9,997,376 1.8204 0.00%
2017-03-30 0 2.800 2.800 2.810 2.760 2.900 14,391,000 40,303,890 2.8006 1.814 1.814 1.821 1.788 1.879 22,212,357 1.8145 -2.44%
2017-03-29 0 2.870 2.860 2.870 2.770 2.870 18,390,000 52,197,250 2.8383 1.859 1.853 1.859 1.795 1.859 28,384,771 1.8389 4.74%
2017-03-28 0 2.740 2.730 2.740 2.690 2.790 20,600,000 56,333,500 2.7346 1.775 1.769 1.775 1.743 1.808 31,795,883 1.7717 0.00%
2017-03-27 0 2.740 2.730 2.740 2.720 2.870 21,321,129 58,964,867 2.7656 1.775 1.769 1.775 1.762 1.859 32,908,938 1.7918 -4.20%
2017-03-24 0 2.860 2.860 2.870 2.820 2.920 18,108,000 51,823,470 2.8619 1.853 1.853 1.859 1.827 1.892 27,949,507 1.8542 -1.04%
2017-03-23 0 2.890 2.880 2.890 2.880 2.980 16,046,500 46,821,935 2.9179 1.872 1.866 1.872 1.866 1.931 24,767,604 1.8905 -0.69%
2017-03-22 0 2.910 2.910 2.920 2.900 3.010 16,432,000 48,213,800 2.9341 1.885 1.885 1.892 1.879 1.950 25,362,619 1.9010 -4.28%
2017-03-21 0 3.040 3.020 3.040 3.010 3.070 6,002,000 18,218,840 3.0355 1.970 1.957 1.970 1.950 1.989 9,264,024 1.9666 -0.65%
2017-03-20 0 3.060 3.060 3.070 3.020 3.090 7,252,000 22,172,950 3.0575 1.983 1.983 1.989 1.957 2.002 11,193,386 1.9809 -0.97%
2017-03-17 0 3.090 3.080 3.090 3.030 3.150 16,097,531 49,475,842 3.0735 2.002 1.995 2.002 1.963 2.041 24,846,370 1.9913 -2.22%
2017-03-16 0 3.160 3.150 3.160 3.120 3.180 21,358,206 67,225,880 3.1475 2.047 2.041 2.047 2.021 2.060 32,966,166 2.0392 2.27%
2017-03-15 0 3.090 3.090 3.100 3.030 3.130 24,611,000 76,237,570 3.0977 2.002 2.002 2.008 1.963 2.028 37,986,819 2.0069 0.65%
2017-03-14 0 3.070 3.060 3.070 3.020 3.150 37,063,000 113,967,848 3.0750 1.989 1.983 1.989 1.957 2.041 57,206,350 1.9922 2.68%
2017-03-13 0 2.990 2.980 2.990 2.900 3.000 22,730,101 67,431,512 2.9666 1.937 1.931 1.937 1.879 1.944 35,083,672 1.9220 3.10%
2017-03-10 0 2.900 2.900 2.910 2.870 2.950 27,954,616 81,111,754 2.9016 1.879 1.879 1.885 1.859 1.911 43,147,656 1.8799 1.05%
2017-03-09 0 2.870 2.870 2.880 2.850 2.990 46,310,000 134,179,884 2.8974 1.859 1.859 1.866 1.846 1.937 71,478,998 1.8772 -4.01%
2017-03-08 0 2.990 2.990 3.000 2.970 3.050 24,568,000 73,772,976 3.0028 1.937 1.937 1.944 1.924 1.976 37,920,449 1.9455 -0.33%
2017-03-07 0 3.000 3.000 3.010 2.990 3.060 12,894,075 39,028,425 3.0268 1.944 1.944 1.950 1.937 1.983 19,901,869 1.9610 -0.66%
2017-03-06 0 3.020 3.020 3.040 2.920 3.070 33,965,200 102,910,488 3.0299 1.957 1.957 1.970 1.892 1.989 52,424,929 1.9630 3.42%
2017-03-03 0 2.920 2.920 2.930 2.890 2.980 31,445,035 92,010,992 2.9261 1.892 1.892 1.898 1.872 1.931 48,535,081 1.8958 -2.01%
2017-03-02 0 2.980 2.970 2.980 2.960 3.140 35,631,659 109,130,076 3.0627 1.931 1.924 1.931 1.918 2.034 54,997,091 1.9843 -0.67%
2017-03-01 0 3.000 3.000 3.010 2.920 3.020 18,144,033 54,165,720 2.9853 1.944 1.944 1.950 1.892 1.957 28,005,124 1.9341 1.01%
2017-02-28 0 2.970 2.960 2.970 2.900 2.980 32,084,034 94,878,128 2.9572 1.924 1.918 1.924 1.879 1.931 49,521,369 1.9159 2.77%
2017-02-27 0 2.890 2.890 2.900 2.840 2.980 37,248,377 109,406,376 2.9372 1.872 1.872 1.879 1.840 1.931 57,492,478 1.9030 1.40%
2017-02-24 0 2.850 2.840 2.850 2.780 2.900 20,443,000 57,920,220 2.8333 1.846 1.840 1.846 1.801 1.879 31,553,555 1.8356 -2.40%
2017-02-23 0 2.920 2.920 2.930 2.860 3.020 31,196,734 91,283,087 2.9260 1.892 1.892 1.898 1.853 1.957 48,151,831 1.8957 -3.31%
2017-02-22 0 3.020 3.010 3.020 2.910 3.020 47,687,231 142,773,737 2.9940 1.957 1.950 1.957 1.885 1.957 73,604,739 1.9397 4.14%
2017-02-21 0 2.900 2.890 2.900 2.860 3.020 51,655,000 152,281,020 2.9480 1.879 1.872 1.879 1.853 1.957 79,728,949 1.9100 2.11%
2017-02-20 0 2.840 2.830 2.840 2.780 2.850 24,677,000 69,314,560 2.8089 1.840 1.834 1.840 1.801 1.846 38,088,690 1.8198 1.07%
2017-02-17 0 2.810 2.810 2.820 2.720 2.870 19,374,000 54,092,040 2.7920 1.821 1.821 1.827 1.762 1.859 29,903,565 1.8089 -1.06%
2017-02-16 0 2.840 2.840 2.850 2.830 2.890 12,064,000 34,519,640 2.8614 1.840 1.840 1.846 1.834 1.872 18,620,657 1.8538 -0.35%
2017-02-15 0 2.850 2.840 2.850 2.840 2.980 17,386,760 50,355,033 2.8962 1.846 1.840 1.846 1.840 1.931 26,836,281 1.8764 -3.06%
2017-02-14 0 2.940 2.940 2.950 2.900 3.020 35,552,020 105,565,158 2.9693 1.905 1.905 1.911 1.879 1.957 54,874,169 1.9238 0.00%
2017-02-13 0 2.940 2.930 2.940 2.840 2.960 25,704,982 74,728,798 2.9072 1.905 1.898 1.905 1.840 1.918 39,675,369 1.8835 1.73%
2017-02-10 0 2.890 2.890 2.900 2.730 2.900 33,232,000 93,828,496 2.8234 1.872 1.872 1.879 1.769 1.879 51,293,242 1.8293 6.25%
2017-02-09 0 2.720 2.720 2.730 2.710 2.820 13,438,000 37,112,650 2.7618 1.762 1.762 1.769 1.756 1.827 20,741,412 1.7893 -1.09%
2017-02-08 0 2.750 2.740 2.750 2.650 2.750 11,280,000 30,481,482 2.7023 1.782 1.775 1.782 1.717 1.782 17,410,561 1.7507 1.48%
2017-02-07 0 2.710 2.700 2.720 2.580 2.740 28,530,000 77,209,960 2.7063 1.756 1.749 1.762 1.672 1.775 44,035,755 1.7533 4.63%
2017-02-06 0 2.590 2.590 2.600 2.580 2.770 39,665,070 104,772,548 2.6414 1.678 1.678 1.684 1.672 1.795 61,222,618 1.7113 -6.83%
2017-02-03 0 2.780 2.770 2.780 2.710 2.890 20,808,527 57,585,137 2.7674 1.801 1.795 1.801 1.756 1.872 32,117,742 1.7929 -2.80%
2017-02-02 0 2.860 2.860 2.870 2.860 2.920 7,985,431 22,972,203 2.8768 1.853 1.853 1.859 1.853 1.892 12,325,429 1.8638 -1.38%
2017-02-01 0 2.900 2.890 2.900 2.800 2.900 11,614,000 33,291,090 2.8665 1.879 1.872 1.879 1.814 1.879 17,926,087 1.8571 1.40%
2017-01-27 0 2.860 2.860 2.870 2.840 2.880 4,326,344 12,360,103 2.8569 1.853 1.853 1.859 1.840 1.866 6,677,666 1.8510 -1.04%
2017-01-26 0 2.890 2.880 2.890 2.810 2.900 27,632,631 79,035,032 2.8602 1.872 1.866 1.872 1.821 1.879 42,650,675 1.8531 1.76%
2017-01-25 0 2.840 2.840 2.850 2.750 2.860 22,948,020 64,579,935 2.8142 1.840 1.840 1.846 1.782 1.853 35,420,027 1.8233 1.43%
2017-01-24 0 2.800 2.800 2.810 2.730 2.820 25,092,000 70,034,130 2.7911 1.814 1.814 1.821 1.769 1.827 38,729,238 1.8083 3.32%
2017-01-23 0 2.710 2.710 2.720 2.700 2.790 15,490,020 42,346,948 2.7338 1.756 1.756 1.762 1.749 1.808 23,908,683 1.7712 0.00%
2017-01-20 0 2.710 2.700 2.710 2.700 2.810 34,839,000 94,932,320 2.7249 1.756 1.749 1.756 1.749 1.821 53,773,630 1.7654 -3.21%
2017-01-19 0 2.800 2.800 2.810 2.720 2.820 20,914,462 58,272,151 2.7862 1.814 1.814 1.821 1.762 1.827 32,281,252 1.8051 0.72%
2017-01-18 0 2.780 2.770 2.780 2.720 2.840 34,807,047 97,244,331 2.7938 1.801 1.795 1.801 1.762 1.840 53,724,311 1.8101 2.96%
2017-01-17 0 2.700 2.690 2.700 2.670 2.720 20,886,445 56,365,530 2.6987 1.749 1.743 1.749 1.730 1.762 32,238,008 1.7484 -0.74%
2017-01-16 0 2.720 2.710 2.720 2.570 2.730 47,656,179 127,011,865 2.6652 1.762 1.756 1.762 1.665 1.769 73,556,811 1.7267 5.84%
2017-01-13 0 2.570 2.570 2.580 2.490 2.610 20,720,040 53,281,781 2.5715 1.665 1.665 1.672 1.613 1.691 31,981,164 1.6660 3.21%
2017-01-12 0 2.490 2.480 2.490 2.470 2.560 20,824,778 52,010,444 2.4975 1.613 1.607 1.613 1.600 1.659 32,142,826 1.6181 -1.97%
2017-01-11 0 2.540 2.540 2.550 2.440 2.590 58,287,569 148,161,055 2.5419 1.646 1.646 1.652 1.581 1.678 89,966,249 1.6469 6.28%
2017-01-10 0 2.390 2.390 2.400 2.250 2.410 33,340,025 78,394,438 2.3514 1.548 1.548 1.555 1.458 1.561 51,459,978 1.5234 5.29%
2017-01-09 0 2.270 2.260 2.270 2.240 2.290 5,086,000 11,502,440 2.2616 1.471 1.464 1.471 1.451 1.484 7,850,187 1.4652 0.44%
2017-01-06 0 2.260 2.250 2.260 2.240 2.340 9,849,653 22,433,576 2.2776 1.464 1.458 1.464 1.451 1.516 15,202,836 1.4756 -2.59%
2017-01-05 0 2.320 2.320 2.330 2.310 2.380 13,198,000 30,796,232 2.3334 1.503 1.503 1.510 1.497 1.542 20,370,974 1.5118 1.31%
2017-01-04 0 2.290 2.290 2.300 2.220 2.320 9,587,647 21,875,166 2.2816 1.484 1.484 1.490 1.438 1.503 14,798,432 1.4782 2.23%
2017-01-03 0 2.240 2.240 2.260 2.220 2.280 2,282,000 5,146,800 2.2554 1.451 1.451 1.464 1.438 1.477 3,522,243 1.4612 -0.88%
2016-12-30 0 2.260 2.260 2.270 2.250 2.310 6,466,037 14,779,082 2.2856 1.464 1.464 1.471 1.458 1.497 9,980,260 1.4808 0.89%
2016-12-29 0 2.240 2.240 2.250 2.230 2.280 6,206,251 13,923,901 2.2435 1.451 1.451 1.458 1.445 1.477 9,579,283 1.4535 -1.75%
2016-12-28 0 2.280 2.280 2.290 2.260 2.340 9,714,600 22,271,914 2.2926 1.477 1.477 1.484 1.464 1.516 14,994,383 1.4854 -1.30%
2016-12-23 0 2.310 2.290 2.310 2.270 2.330 4,009,000 9,187,580 2.2917 1.497 1.484 1.497 1.471 1.510 6,187,849 1.4848 -0.86%
2016-12-22 0 2.330 2.320 2.330 2.320 2.370 4,331,000 10,100,600 2.3322 1.510 1.503 1.510 1.503 1.535 6,684,853 1.5110 -2.10%
2016-12-21 0 2.380 2.350 2.380 2.280 2.380 8,374,600 19,511,274 2.3298 1.542 1.523 1.542 1.477 1.542 12,926,107 1.5094 3.93%
2016-12-20 0 2.290 2.290 2.300 2.260 2.400 10,842,600 25,170,094 2.3214 1.484 1.484 1.490 1.464 1.555 16,735,439 1.5040 -4.98%
2016-12-19 0 2.410 2.400 2.410 2.310 2.410 12,734,000 30,262,500 2.3765 1.561 1.555 1.561 1.497 1.561 19,654,795 1.5397 2.99%
2016-12-16 0 2.340 2.330 2.340 2.330 2.430 9,473,905 22,521,706 2.3772 1.516 1.510 1.516 1.510 1.574 14,622,873 1.5402 -2.90%
2016-12-15 0 2.410 2.390 2.410 2.360 2.470 16,048,021 38,436,748 2.3951 1.561 1.548 1.561 1.529 1.600 24,769,952 1.5517 -2.03%
2016-12-14 0 2.460 2.450 2.460 2.350 2.520 41,331,040 100,795,647 2.4387 1.594 1.587 1.594 1.523 1.633 63,794,025 1.5800 -0.40%
2016-12-13 0 2.470 2.460 2.470 2.340 2.480 37,538,262 91,079,954 2.4263 1.600 1.594 1.600 1.516 1.607 57,939,912 1.5720 3.35%
2016-12-12 0 2.390 2.380 2.390 2.320 2.450 39,654,090 94,840,336 2.3917 1.548 1.542 1.548 1.503 1.587 61,205,671 1.5495 3.46%
2016-12-09 0 2.310 2.310 2.350 2.190 2.360 58,723,812 136,068,033 2.3171 1.497 1.497 1.523 1.419 1.529 90,639,586 1.5012 4.05%
2016-12-08 0 2.220 2.210 2.220 2.190 2.250 33,570,000 74,660,170 2.2240 1.438 1.432 1.438 1.419 1.458 51,814,942 1.4409 1.37%
2016-12-07 0 2.190 2.180 2.190 2.040 2.240 53,518,180 115,748,716 2.1628 1.419 1.412 1.419 1.322 1.451 82,604,748 1.4012 7.35%
2016-12-06 0 2.040 2.040 2.050 2.030 2.100 11,388,000 23,449,776 2.0592 1.322 1.322 1.328 1.315 1.361 17,577,258 1.3341 -0.97%
2016-12-05 0 2.060 2.050 2.060 2.030 2.140 28,434,000 58,979,290 2.0743 1.335 1.328 1.335 1.315 1.386 43,887,580 1.3439 -2.37%
2016-12-02 0 2.110 2.110 2.120 2.050 2.120 17,182,000 36,022,460 2.0965 1.367 1.367 1.374 1.328 1.374 26,520,236 1.3583 1.44%
2016-12-01 0 2.080 2.070 2.080 2.050 2.090 10,832,800 22,516,492 2.0785 1.348 1.341 1.348 1.328 1.354 16,720,313 1.3467 1.96%
2016-11-30 0 2.040 2.040 2.050 2.020 2.110 16,732,000 34,544,100 2.0646 1.322 1.322 1.328 1.309 1.367 25,825,666 1.3376 -1.92%
2016-11-29 0 2.080 2.080 2.090 2.080 2.170 23,728,912 50,346,170 2.1217 1.348 1.348 1.354 1.348 1.406 36,625,326 1.3746 -1.42%
2016-11-28 0 2.110 2.110 2.120 2.060 2.130 19,897,000 41,838,600 2.1028 1.367 1.367 1.374 1.335 1.380 30,710,810 1.3623 2.43%
2016-11-25 0 2.060 2.050 2.060 2.030 2.100 12,327,000 25,359,006 2.0572 1.335 1.328 1.335 1.315 1.361 19,026,595 1.3328 -0.96%
2016-11-24 0 2.080 2.080 2.090 2.020 2.110 24,940,000 51,672,880 2.0719 1.348 1.348 1.354 1.309 1.367 38,494,628 1.3423 2.46%
2016-11-23 0 2.030 2.030 2.040 2.030 2.140 29,092,000 60,472,272 2.0787 1.315 1.315 1.322 1.315 1.386 44,903,196 1.3467 0.00%
2016-11-22 0 2.030 2.030 2.040 1.950 2.070 38,450,000 78,432,584 2.0399 1.315 1.315 1.322 1.263 1.341 59,347,170 1.3216 3.57%
2016-11-21 0 1.960 1.940 1.960 1.910 1.960 10,368,000 20,128,336 1.9414 1.270 1.257 1.270 1.237 1.270 16,002,899 1.2578 2.62%
2016-11-18 0 1.910 1.910 1.920 1.890 1.940 10,144,000 19,410,100 1.9135 1.237 1.237 1.244 1.224 1.257 15,657,157 1.2397 -2.05%
2016-11-17 0 1.950 1.940 1.960 1.920 1.970 9,222,000 17,962,680 1.9478 1.263 1.257 1.270 1.244 1.276 14,234,060 1.2620 0.52%
2016-11-16 0 1.940 1.930 1.940 1.910 1.970 12,952,000 25,253,920 1.9498 1.257 1.250 1.257 1.237 1.276 19,991,276 1.2632 0.52%
2016-11-15 0 1.930 1.920 1.930 1.900 2.070 30,956,000 60,372,230 1.9503 1.250 1.244 1.250 1.231 1.341 47,780,260 1.2635 -4.93%
2016-11-14 0 2.030 2.020 2.030 1.960 2.050 43,782,454 88,037,448 2.0108 1.315 1.309 1.315 1.270 1.328 67,577,757 1.3028 0.50%
2016-11-11 0 2.020 2.010 2.020 1.860 2.030 88,066,085 172,933,944 1.9637 1.309 1.302 1.309 1.205 1.315 135,929,075 1.2722 6.88%
2016-11-10 0 1.890 1.890 1.900 1.790 1.900 65,390,816 121,475,786 1.8577 1.224 1.224 1.231 1.160 1.231 100,930,036 1.2036 6.78%
2016-11-09 0 1.770 1.760 1.770 1.730 1.800 10,962,000 19,172,200 1.7490 1.147 1.140 1.147 1.121 1.166 16,919,732 1.1331 -1.12%
2016-11-08 0 1.790 1.790 1.800 1.780 1.830 5,752,000 10,326,700 1.7953 1.160 1.160 1.166 1.153 1.186 8,878,151 1.1632 -1.10%
2016-11-07 0 1.810 1.800 1.810 1.780 1.810 7,058,000 12,697,220 1.7990 1.173 1.166 1.173 1.153 1.173 10,893,949 1.1655 1.12%
2016-11-04 0 1.790 1.780 1.790 1.760 1.810 7,046,000 12,557,920 1.7823 1.160 1.153 1.160 1.140 1.173 10,875,427 1.1547 0.56%
2016-11-03 0 1.780 1.770 1.780 1.760 1.780 2,858,000 5,059,460 1.7703 1.153 1.147 1.153 1.140 1.153 4,411,293 1.1469 0.56%
2016-11-02 0 1.770 1.770 1.780 1.770 1.810 7,412,000 13,238,986 1.7862 1.147 1.147 1.153 1.147 1.173 11,440,344 1.1572 -1.12%
2016-11-01 0 1.790 1.790 1.800 1.770 1.810 4,558,600 8,169,190 1.7920 1.160 1.160 1.166 1.147 1.173 7,036,151 1.1610 1.13%
2016-10-31 0 1.770 1.760 1.770 1.760 1.800 5,140,200 9,142,068 1.7785 1.147 1.140 1.147 1.140 1.166 7,933,845 1.1523 -1.67%
2016-10-28 0 1.800 1.800 1.810 1.790 1.840 6,454,000 11,665,500 1.8075 1.166 1.166 1.173 1.160 1.192 9,961,681 1.1710 -0.55%
2016-10-27 0 1.810 1.810 1.820 1.810 1.850 6,212,000 11,322,660 1.8227 1.173 1.173 1.179 1.173 1.199 9,588,157 1.1809 -0.55%
2016-10-26 0 1.820 1.820 1.830 1.810 1.860 9,244,000 16,966,560 1.8354 1.179 1.179 1.186 1.173 1.205 14,268,017 1.1891 -1.09%
2016-10-25 0 1.840 1.840 1.850 1.780 1.860 30,134,000 55,439,030 1.8398 1.192 1.192 1.199 1.153 1.205 46,511,512 1.1919 3.37%
2016-10-24 0 1.780 1.780 1.800 1.760 1.810 13,770,000 24,639,300 1.7893 1.153 1.153 1.166 1.140 1.173 21,253,850 1.1593 1.14%
2016-10-20 0 1.760 1.750 1.760 1.740 1.780 7,370,000 12,977,120 1.7608 1.140 1.134 1.140 1.127 1.153 11,375,517 1.1408 0.00%
2016-10-19 0 1.760 1.750 1.760 1.750 1.810 10,835,700 19,243,944 1.7760 1.140 1.134 1.140 1.134 1.173 16,724,789 1.1506 -1.68%
2016-10-18 0 1.790 1.780 1.790 1.760 1.790 6,257,000 11,105,058 1.7748 1.160 1.153 1.160 1.140 1.160 9,657,614 1.1499 1.70%
2016-10-17 0 1.760 1.760 1.770 1.760 1.800 3,758,600 6,681,744 1.7777 1.140 1.140 1.147 1.140 1.166 5,801,360 1.1518 -1.68%
2016-10-14 0 1.790 1.780 1.790 1.770 1.790 2,656,000 4,726,576 1.7796 1.160 1.153 1.160 1.147 1.160 4,099,508 1.1530 1.70%
2016-10-13 0 1.760 1.760 1.770 1.760 1.790 3,326,211 5,874,431 1.7661 1.140 1.140 1.147 1.140 1.160 5,133,972 1.1442 -1.12%
2016-10-12 0 1.780 1.770 1.780 1.740 1.820 12,640,000 22,418,688 1.7736 1.153 1.147 1.153 1.127 1.179 19,509,707 1.1491 -1.11%
2016-10-11 0 1.800 1.790 1.800 1.790 1.850 3,460,000 6,259,292 1.8090 1.166 1.160 1.166 1.160 1.199 5,340,474 1.1720 -1.10%
2016-10-07 0 1.820 1.820 1.830 1.810 1.860 1,843,500 3,367,165 1.8265 1.179 1.179 1.186 1.173 1.205 2,845,423 1.1834 -1.62%
2016-10-06 0 1.850 1.840 1.850 1.820 1.860 8,548,900 15,761,014 1.8436 1.199 1.192 1.199 1.179 1.205 13,195,137 1.1945 2.21%
2016-10-05 0 1.810 1.810 1.830 1.800 1.840 5,046,000 9,212,420 1.8257 1.173 1.173 1.186 1.166 1.192 7,788,448 1.1828 -0.55%
2016-10-04 0 1.820 1.810 1.820 1.780 1.820 7,430,000 13,410,980 1.8050 1.179 1.173 1.179 1.153 1.179 11,468,127 1.1694 2.25%
2016-10-03 0 1.780 1.770 1.780 1.750 1.790 3,920,600 6,926,654 1.7667 1.153 1.147 1.153 1.134 1.160 6,051,405 1.1446 1.14%
2016-09-30 0 1.760 1.750 1.760 1.730 1.790 10,411,800 18,261,676 1.7539 1.140 1.134 1.140 1.121 1.160 16,070,504 1.1363 -2.22%
2016-09-29 0 1.800 1.790 1.800 1.760 1.810 3,744,000 6,694,970 1.7882 1.166 1.160 1.166 1.140 1.173 5,778,825 1.1585 2.27%
2016-09-28 0 1.760 1.760 1.770 1.740 1.800 12,138,000 21,315,200 1.7561 1.140 1.140 1.147 1.127 1.166 18,734,875 1.1377 -1.68%
2016-09-27 0 1.790 1.780 1.790 1.770 1.820 10,840,000 19,456,980 1.7949 1.160 1.153 1.160 1.147 1.179 16,731,426 1.1629 -1.65%
2016-09-26 0 1.820 1.820 1.830 1.810 1.860 6,834,000 12,510,152 1.8306 1.179 1.179 1.186 1.173 1.205 10,548,207 1.1860 -2.15%
2016-09-23 0 1.860 1.840 1.860 1.840 1.880 2,665,434 4,974,244 1.8662 1.205 1.192 1.205 1.192 1.218 4,114,069 1.2091 0.00%
2016-09-22 0 1.860 1.850 1.860 1.850 1.900 7,692,900 14,424,827 1.8751 1.205 1.199 1.205 1.199 1.231 11,873,910 1.2148 -1.06%
2016-09-21 0 1.880 1.870 1.880 1.840 1.910 11,353,126 21,410,276 1.8858 1.218 1.212 1.218 1.192 1.237 17,523,430 1.2218 1.08%
2016-09-20 0 1.860 1.860 1.870 1.810 1.890 18,472,000 34,341,380 1.8591 1.205 1.205 1.212 1.173 1.224 28,511,338 1.2045 2.20%
2016-09-19 0 1.820 1.820 1.830 1.810 1.840 6,030,000 11,005,080 1.8251 1.179 1.179 1.186 1.173 1.192 9,307,242 1.1824 0.55%
2016-09-15 0 1.810 1.800 1.810 1.780 1.820 3,810,582 6,841,659 1.7954 1.173 1.166 1.173 1.153 1.179 5,881,593 1.1632 1.12%
2016-09-14 0 1.790 1.790 1.800 1.780 1.810 4,182,000 7,512,210 1.7963 1.160 1.160 1.166 1.153 1.173 6,454,873 1.1638 -0.56%
2016-09-13 0 1.800 1.790 1.800 1.780 1.860 8,489,976 15,382,975 1.8119 1.166 1.160 1.166 1.153 1.205 13,104,189 1.1739 -1.10%
2016-09-12 0 1.820 1.810 1.820 1.810 1.850 17,201,885 31,339,100 1.8218 1.179 1.173 1.179 1.173 1.199 26,550,928 1.1803 -3.70%
2016-09-09 0 1.890 1.890 1.900 1.890 1.970 23,840,000 46,040,500 1.9312 1.224 1.224 1.231 1.224 1.276 36,796,789 1.2512 -0.53%
2016-09-08 0 1.900 1.890 1.900 1.860 1.910 8,614,000 16,275,960 1.8895 1.231 1.224 1.231 1.205 1.237 13,295,618 1.2242 1.60%
2016-09-07 0 1.870 1.870 1.890 1.870 1.920 10,738,000 20,247,668 1.8856 1.212 1.212 1.224 1.212 1.244 16,573,990 1.2217 -1.58%
2016-09-06 0 1.900 1.890 1.900 1.830 1.910 21,594,000 40,636,680 1.8819 1.231 1.224 1.231 1.186 1.237 33,330,112 1.2192 2.70%
2016-09-05 0 1.850 1.850 1.860 1.840 1.890 14,938,000 27,747,198 1.8575 1.199 1.199 1.205 1.192 1.224 23,056,646 1.2034 0.00%
2016-09-02 0 1.850 1.840 1.850 1.830 1.850 5,802,000 10,668,160 1.8387 1.199 1.192 1.199 1.186 1.199 8,955,326 1.1913 0.54%
2016-09-01 0 1.840 1.830 1.840 1.820 1.850 6,760,323 12,400,728 1.8343 1.192 1.186 1.192 1.179 1.199 10,434,487 1.1884 1.10%
2016-08-31 0 1.820 1.820 1.830 1.800 1.870 10,924,000 19,932,100 1.8246 1.179 1.179 1.186 1.166 1.212 16,861,079 1.1821 -1.62%
2016-08-30 0 1.850 1.840 1.850 1.800 1.870 6,610,000 12,202,120 1.8460 1.199 1.192 1.199 1.166 1.212 10,202,465 1.1960 2.21%
2016-08-29 0 1.810 1.800 1.810 1.800 1.830 2,706,000 4,903,160 1.8120 1.173 1.166 1.173 1.166 1.186 4,176,683 1.1739 -1.09%
2016-08-26 0 1.830 1.820 1.830 1.820 1.850 2,859,400 5,228,146 1.8284 1.186 1.179 1.186 1.179 1.199 4,413,454 1.1846 -0.54%
2016-08-25 0 1.840 1.840 1.850 1.800 1.850 4,858,000 8,918,680 1.8359 1.192 1.192 1.199 1.166 1.199 7,498,272 1.1894 0.55%
2016-08-24 0 1.830 1.820 1.830 1.810 1.850 4,746,000 8,630,866 1.8186 1.186 1.179 1.186 1.173 1.199 7,325,401 1.1782 -0.54%
2016-08-23 0 1.840 1.830 1.840 1.800 1.850 6,622,000 12,135,480 1.8326 1.192 1.186 1.192 1.166 1.199 10,220,987 1.1873 0.55%
2016-08-22 0 1.830 1.820 1.830 1.800 1.850 7,412,000 13,468,810 1.8172 1.186 1.179 1.186 1.166 1.199 11,440,344 1.1773 -0.54%
2016-08-19 0 1.840 1.840 1.850 1.830 1.900 6,964,000 12,895,540 1.8517 1.192 1.192 1.199 1.186 1.231 10,748,861 1.1997 -1.60%
2016-08-18 0 1.870 1.870 1.880 1.870 1.930 6,306,000 11,978,420 1.8995 1.212 1.212 1.218 1.212 1.250 9,733,245 1.2307 -2.09%
2016-08-17 0 1.910 1.900 1.910 1.890 1.990 27,290,900 53,189,011 1.9490 1.237 1.231 1.237 1.224 1.289 42,123,217 1.2627 0.00%
2016-08-16 0 1.910 1.900 1.910 1.850 1.930 27,741,804 52,394,539 1.8886 1.237 1.231 1.237 1.199 1.250 42,819,183 1.2236 4.37%
2016-08-15 0 1.830 1.830 1.840 1.830 1.880 19,762,000 36,403,660 1.8421 1.186 1.186 1.192 1.186 1.218 30,502,439 1.1935 -2.14%
2016-08-12 0 1.870 1.860 1.880 1.840 1.890 8,530,000 15,898,760 1.8639 1.212 1.205 1.218 1.192 1.224 13,165,965 1.2076 0.00%
2016-08-11 0 1.870 1.860 1.870 1.830 1.880 6,324,842 11,726,903 1.8541 1.212 1.205 1.212 1.186 1.218 9,762,327 1.2012 2.19%
2016-08-10 0 1.830 1.830 1.850 1.830 1.950 24,383,000 46,045,650 1.8884 1.186 1.186 1.199 1.186 1.263 37,634,904 1.2235 -3.17%
2016-08-09 0 1.890 1.880 1.890 1.880 1.940 16,221,111 30,957,149 1.9084 1.224 1.218 1.224 1.218 1.257 25,037,114 1.2365 -1.56%
2016-08-08 0 1.920 1.920 1.930 1.820 1.930 34,904,000 66,378,900 1.9018 1.244 1.244 1.250 1.179 1.250 53,873,957 1.2321 6.08%
2016-08-05 0 1.810 1.800 1.810 1.760 1.820 22,352,000 40,215,600 1.7992 1.173 1.166 1.173 1.140 1.179 34,500,077 1.1657 2.84%
2016-08-04 0 1.760 1.760 1.770 1.750 1.780 5,766,000 10,174,270 1.7645 1.140 1.140 1.147 1.134 1.153 8,899,760 1.1432 0.57%
2016-08-03 0 1.750 1.750 1.760 1.740 1.790 5,840,000 10,267,180 1.7581 1.134 1.134 1.140 1.127 1.160 9,013,979 1.1390 -2.23%
2016-08-01 0 1.790 1.780 1.790 1.740 1.810 12,030,000 21,395,500 1.7785 1.160 1.153 1.160 1.127 1.173 18,568,178 1.1523 3.47%
2016-07-29 0 1.730 1.720 1.730 1.720 1.770 9,956,000 17,287,280 1.7364 1.121 1.114 1.121 1.114 1.147 15,366,981 1.1250 -1.14%
2016-07-28 0 1.750 1.750 1.760 1.750 1.800 4,010,000 7,076,440 1.7647 1.134 1.134 1.140 1.134 1.166 6,189,393 1.1433 -1.13%
2016-07-27 0 1.770 1.770 1.780 1.740 1.830 17,308,000 30,874,310 1.7838 1.147 1.147 1.153 1.127 1.186 26,714,716 1.1557 0.00%
2016-07-26 0 1.770 1.770 1.780 1.750 1.790 9,426,000 16,673,840 1.7689 1.147 1.147 1.153 1.134 1.160 14,548,932 1.1461 -0.56%
2016-07-25 0 1.780 1.770 1.780 1.750 1.800 7,784,000 13,817,850 1.7752 1.153 1.147 1.153 1.134 1.166 12,014,522 1.1501 0.56%
2016-07-22 0 1.770 1.760 1.770 1.750 1.790 9,978,800 17,629,072 1.7667 1.147 1.140 1.147 1.134 1.160 15,402,173 1.1446 0.57%
2016-07-21 0 1.760 1.760 1.770 1.710 1.770 24,858,000 43,364,540 1.7445 1.140 1.140 1.147 1.108 1.147 38,368,061 1.1302 2.92%
2016-07-20 0 1.710 1.710 1.720 1.700 1.750 18,912,000 32,701,010 1.7291 1.108 1.108 1.114 1.101 1.134 29,190,473 1.1203 -0.58%
2016-07-19 0 1.720 1.710 1.720 1.710 1.810 22,498,000 39,372,030 1.7500 1.114 1.108 1.114 1.108 1.173 34,725,426 1.1338 -4.97%
2016-07-18 0 1.810 1.800 1.810 1.800 1.890 16,415,872 30,296,288 1.8455 1.173 1.166 1.173 1.166 1.224 25,337,726 1.1957 -2.69%
2016-07-15 0 1.860 1.850 1.860 1.850 1.920 44,329,000 83,491,860 1.8835 1.205 1.199 1.205 1.199 1.244 68,421,345 1.2203 0.00%
2016-07-14 0 1.860 1.860 1.870 1.850 1.990 30,468,200 57,983,950 1.9031 1.205 1.205 1.212 1.199 1.289 47,027,346 1.2330 -1.59%
2016-07-13 0 1.890 1.880 1.890 1.860 1.910 34,281,107 64,690,129 1.8870 1.224 1.218 1.224 1.205 1.237 52,912,528 1.2226 1.61%
2016-07-12 0 1.860 1.850 1.860 1.760 1.870 42,652,000 77,975,110 1.8282 1.205 1.199 1.205 1.140 1.212 65,832,913 1.1844 4.49%
2016-07-11 0 1.780 1.770 1.780 1.750 1.810 10,828,248 19,287,231 1.7812 1.153 1.147 1.153 1.134 1.173 16,713,287 1.1540 1.14%
2016-07-08 0 1.760 1.760 1.770 1.750 1.840 18,458,000 33,060,860 1.7911 1.140 1.140 1.147 1.134 1.192 28,489,729 1.1604 1.15%
2016-07-07 0 1.740 1.740 1.750 1.700 1.780 10,880,000 18,996,820 1.7460 1.127 1.127 1.134 1.101 1.153 16,793,165 1.1312 1.16%
2016-07-06 0 1.720 1.720 1.730 1.670 1.750 10,474,000 17,904,340 1.7094 1.114 1.114 1.121 1.082 1.134 16,166,509 1.1075 1.18%
2016-07-05 0 1.700 1.690 1.700 1.690 1.780 13,532,000 23,379,540 1.7277 1.101 1.095 1.101 1.095 1.153 20,886,500 1.1194 -3.95%
2016-07-04 0 1.770 1.790 1.800 1.660 1.790 32,417,524 57,019,055 1.7589 1.147 1.160 1.166 1.075 1.160 50,036,107 1.1396 6.63%
2016-06-30 0 1.660 1.650 1.660 1.620 1.700 8,858,000 14,697,470 1.6592 1.075 1.069 1.075 1.050 1.101 13,672,230 1.0750 0.61%
2016-06-29 0 1.650 1.640 1.660 1.610 1.690 14,078,000 23,248,860 1.6514 1.069 1.063 1.075 1.043 1.095 21,729,245 1.0699 -0.60%
2016-06-28 0 1.660 1.650 1.670 1.560 1.670 22,850,000 37,444,580 1.6387 1.075 1.069 1.082 1.011 1.082 35,268,735 1.0617 4.40%
2016-06-27 0 1.590 1.580 1.590 1.500 1.590 7,312,000 11,488,790 1.5712 1.030 1.024 1.030 0.972 1.030 11,285,995 1.0180 4.61%
2016-06-24 0 1.520 1.520 1.530 1.490 1.590 5,684,000 8,668,140 1.5250 0.985 0.985 0.991 0.965 1.030 8,773,194 0.9880 -3.18%
2016-06-23 0 1.570 1.570 1.580 1.560 1.610 3,758,000 5,943,980 1.5817 1.017 1.017 1.024 1.011 1.043 5,800,433 1.0247 0.00%
2016-06-22 0 1.570 1.570 1.580 1.520 1.580 6,396,626 9,970,054 1.5586 1.017 1.017 1.024 0.985 1.024 9,873,125 1.0098 1.95%
2016-06-21 0 1.540 1.520 1.540 1.520 1.560 2,206,000 3,393,880 1.5385 0.998 0.985 0.998 0.985 1.011 3,404,938 0.9968 0.00%
2016-06-20 0 1.540 1.530 1.540 1.510 1.540 1,902,000 2,910,220 1.5301 0.998 0.991 0.998 0.978 0.998 2,935,717 0.9913 1.32%
2016-06-17 0 1.520 1.510 1.520 1.510 1.550 6,760,000 10,319,260 1.5265 0.985 0.978 0.985 0.978 1.004 10,433,989 0.9890 -0.65%
2016-06-16 0 1.530 1.530 1.540 1.510 1.560 11,228,685 17,143,567 1.5268 0.991 0.991 0.998 0.978 1.011 17,331,357 0.9892 -3.16%
2016-06-15 0 1.580 1.570 1.580 1.510 1.590 8,960,000 13,955,560 1.5575 1.024 1.017 1.024 0.978 1.030 13,829,666 1.0091 2.60%
2016-06-14 0 1.540 1.530 1.540 1.520 1.560 4,276,320 6,587,066 1.5404 0.998 0.991 0.998 0.985 1.011 6,600,455 0.9980 0.00%
2016-06-13 0 1.540 1.530 1.540 1.510 1.580 8,050,000 12,387,080 1.5388 0.998 0.991 0.998 0.978 1.024 12,425,090 0.9969 -1.28%
2016-06-10 0 1.560 1.560 1.570 1.540 1.620 5,082,900 7,955,300 1.5651 1.011 1.011 1.017 0.998 1.050 7,845,403 1.0140 -3.70%
2016-06-08 0 1.620 1.620 1.640 1.620 1.710 8,290,000 13,705,020 1.6532 1.050 1.050 1.063 1.050 1.108 12,795,528 1.0711 -2.99%
2016-06-07 0 1.670 1.660 1.670 1.610 1.670 13,504,000 22,282,860 1.6501 1.082 1.075 1.082 1.043 1.082 20,843,282 1.0691 1.83%
2016-06-06 0 1.640 1.630 1.640 1.560 1.650 22,862,000 36,821,240 1.6106 1.063 1.056 1.063 1.011 1.069 35,287,256 1.0435 5.13%
2016-06-03 0 1.560 1.560 1.570 1.540 1.590 9,534,000 14,930,720 1.5660 1.011 1.011 1.017 0.998 1.030 14,715,629 1.0146 -1.27%
2016-06-02 0 1.580 1.570 1.580 1.490 1.600 29,952,000 46,639,360 1.5571 1.024 1.017 1.024 0.965 1.037 46,230,597 1.0088 6.04%
2016-06-01 0 1.490 1.480 1.490 1.460 1.510 11,225,977 16,746,456 1.4918 0.965 0.959 0.965 0.946 0.978 17,327,177 0.9665 1.36%
2016-05-31 0 1.470 1.470 1.480 1.460 1.510 12,570,000 18,673,250 1.4855 0.952 0.952 0.959 0.946 0.978 19,401,663 0.9625 -1.34%
2016-05-30 0 1.490 1.480 1.490 1.480 1.520 6,806,355 10,178,779 1.4955 0.965 0.959 0.965 0.959 0.985 10,505,537 0.9689 -1.97%
2016-05-27 0 1.520 1.520 1.530 1.500 1.540 2,532,000 3,858,480 1.5239 0.985 0.985 0.991 0.972 0.998 3,908,115 0.9873 0.00%
2016-05-26 0 1.520 1.510 1.530 1.500 1.530 1,620,000 2,459,240 1.5180 0.985 0.978 0.991 0.972 0.991 2,500,453 0.9835 0.66%
2016-05-25 0 1.510 1.510 1.530 1.510 1.540 7,290,000 11,143,850 1.5286 0.978 0.978 0.991 0.978 0.998 11,252,038 0.9904 0.67%
2016-05-24 0 1.500 1.480 1.500 1.480 1.510 2,860,000 4,269,230 1.4927 0.972 0.959 0.972 0.959 0.978 4,414,380 0.9671 -1.32%
2016-05-23 0 1.520 1.500 1.520 1.500 1.540 3,304,000 5,014,430 1.5177 0.985 0.972 0.985 0.972 0.998 5,099,689 0.9833 0.66%
2016-05-20 0 1.510 1.490 1.510 1.480 1.510 8,156,000 12,207,918 1.4968 0.978 0.965 0.978 0.959 0.978 12,588,700 0.9698 2.03%
2016-05-19 0 1.480 1.480 1.490 1.470 1.550 10,404,800 15,649,752 1.5041 0.959 0.959 0.965 0.952 1.004 16,059,699 0.9745 -2.63%
2016-05-18 0 1.520 1.510 1.520 1.510 1.580 6,033,833 9,237,166 1.5309 0.985 0.978 0.985 0.978 1.024 9,313,158 0.9918 -4.40%
2016-05-17 0 1.590 1.580 1.600 1.550 1.590 7,128,000 11,206,370 1.5722 1.030 1.024 1.037 1.004 1.030 11,001,993 1.0186 -0.62%
2016-05-16 0 1.600 1.590 1.600 1.490 1.610 19,324,355 30,479,326 1.5772 1.037 1.030 1.037 0.965 1.043 29,826,939 1.0219 5.96%
2016-05-13 0 1.510 1.500 1.510 1.470 1.540 11,904,000 17,834,412 1.4982 0.978 0.972 0.978 0.952 0.998 18,373,699 0.9706 -1.31%
2016-05-12 0 1.530 1.520 1.540 1.510 1.560 7,258,000 11,142,732 1.5352 0.991 0.985 0.998 0.978 1.011 11,202,647 0.9947 -1.29%
2016-05-11 0 1.550 1.540 1.550 1.510 1.580 20,365,208 31,492,776 1.5464 1.004 0.998 1.004 0.978 1.024 31,433,484 1.0019 0.00%
2016-05-10 0 1.550 1.540 1.550 1.500 1.580 32,476,000 49,375,232 1.5204 1.004 0.998 1.004 0.972 1.024 50,126,364 0.9850 -1.90%
2016-05-09 0 1.580 1.570 1.580 1.560 1.650 15,112,000 24,282,740 1.6069 1.024 1.017 1.024 1.011 1.069 23,325,213 1.0411 -3.07%
2016-05-06 0 1.630 1.630 1.640 1.620 1.680 12,518,700 20,685,719 1.6524 1.056 1.056 1.063 1.050 1.088 19,322,482 1.0706 -2.40%
2016-05-05 0 1.670 1.660 1.680 1.660 1.720 10,322,000 17,351,656 1.6810 1.082 1.075 1.088 1.075 1.114 15,931,898 1.0891 -1.76%
2016-05-04 0 1.700 1.690 1.700 1.660 1.760 23,222,000 39,424,190 1.6977 1.101 1.095 1.101 1.075 1.140 35,842,913 1.0999 -2.86%
2016-05-03 0 1.750 1.740 1.750 1.730 1.830 21,259,570 37,593,203 1.7683 1.134 1.127 1.134 1.121 1.186 32,813,923 1.1456 -2.23%
2016-04-29 0 1.790 1.790 1.810 1.790 1.880 22,927,600 41,790,116 1.8227 1.160 1.160 1.173 1.160 1.218 35,388,509 1.1809 -2.72%
2016-04-28 0 1.840 1.830 1.840 1.720 1.870 36,982,900 67,021,794 1.8122 1.192 1.186 1.192 1.114 1.212 57,082,717 1.1741 7.60%
2016-04-27 0 1.710 1.710 1.720 1.660 1.720 9,169,483 15,578,082 1.6989 1.108 1.108 1.114 1.075 1.114 14,153,001 1.1007 1.79%
2016-04-26 0 1.680 1.680 1.690 1.660 1.750 22,632,900 38,218,081 1.6886 1.088 1.088 1.095 1.075 1.134 34,933,643 1.0940 -3.45%
2016-04-25 0 1.740 1.730 1.740 1.730 1.780 12,830,000 22,482,610 1.7523 1.127 1.121 1.127 1.121 1.153 19,802,970 1.1353 -1.14%
2016-04-22 0 1.760 1.750 1.760 1.730 1.820 21,080,000 37,083,740 1.7592 1.140 1.134 1.140 1.121 1.179 32,536,758 1.1397 -4.35%
2016-04-21 0 1.840 1.830 1.840 1.790 1.870 24,026,000 43,811,240 1.8235 1.192 1.186 1.192 1.160 1.212 37,083,878 1.1814 2.79%
2016-04-20 0 1.790 1.790 1.800 1.730 1.870 30,151,640 53,431,297 1.7721 1.160 1.160 1.166 1.121 1.212 46,538,739 1.1481 -3.76%
2016-04-19 0 1.860 1.850 1.860 1.790 1.860 27,180,900 49,664,164 1.8272 1.205 1.199 1.205 1.160 1.205 41,953,433 1.1838 5.08%
2016-04-18 0 1.770 1.760 1.770 1.730 1.800 15,913,000 27,939,590 1.7558 1.147 1.140 1.147 1.121 1.166 24,561,548 1.1375 -2.21%
2016-04-15 0 1.810 1.800 1.820 1.800 1.900 13,858,000 25,282,580 1.8244 1.173 1.166 1.179 1.166 1.231 21,389,677 1.1820 -2.69%
2016-04-14 0 1.860 1.860 1.870 1.820 1.930 15,044,000 28,136,190 1.8703 1.205 1.205 1.212 1.179 1.250 23,220,256 1.2117 -1.06%
2016-04-13 0 1.880 1.870 1.890 1.870 1.950 12,629,569 24,103,495 1.9085 1.218 1.212 1.224 1.212 1.263 19,493,607 1.2365 -0.53%
2016-04-12 0 1.890 1.880 1.890 1.860 1.950 22,224,606 42,185,031 1.8981 1.224 1.218 1.224 1.205 1.263 34,303,445 1.2298 -0.53%
2016-04-11 0 1.900 1.890 1.900 1.750 1.920 44,671,549 83,080,148 1.8598 1.231 1.224 1.231 1.134 1.244 68,950,066 1.2049 8.57%
2016-04-08 0 1.750 1.740 1.760 1.700 1.760 16,194,000 28,049,300 1.7321 1.134 1.127 1.140 1.101 1.140 24,995,269 1.1222 -1.13%
2016-04-07 0 1.770 1.760 1.780 1.620 1.780 58,054,810 99,264,713 1.7098 1.147 1.140 1.153 1.050 1.153 89,606,988 1.1078 11.32%
2016-04-06 0 1.590 1.570 1.590 1.550 1.620 13,928,001 22,062,591 1.5840 1.030 1.017 1.030 1.004 1.050 21,497,723 1.0263 2.58%
2016-04-05 0 1.550 1.530 1.550 1.470 1.590 22,016,733 33,709,201 1.5311 1.004 0.991 1.004 0.952 1.030 33,982,596 0.9920 6.16%
2016-04-01 0 1.460 1.450 1.470 1.420 1.470 7,191,489 10,416,388 1.4484 0.946 0.939 0.952 0.920 0.952 11,099,988 0.9384 1.39%
2016-03-31 0 1.440 1.430 1.440 1.430 1.480 2,462,000 3,553,580 1.4434 0.933 0.926 0.933 0.926 0.959 3,800,071 0.9351 -2.04%
2016-03-30 0 1.470 1.460 1.470 1.420 1.470 5,934,000 8,609,680 1.4509 0.952 0.946 0.952 0.920 0.952 9,159,067 0.9400 4.26%
2016-03-29 0 1.410 1.400 1.410 1.400 1.440 7,400,000 10,467,544 1.4145 0.914 0.907 0.914 0.907 0.933 11,421,822 0.9165 -2.08%
2016-03-24 0 1.440 1.430 1.440 1.420 1.470 8,992,000 12,954,780 1.4407 0.933 0.926 0.933 0.920 0.952 13,879,057 0.9334 -2.04%
2016-03-23 0 1.470 1.460 1.470 1.460 1.510 9,800,000 14,460,840 1.4756 0.952 0.946 0.952 0.946 0.978 15,126,197 0.9560 -2.00%
2016-03-22 0 1.500 1.490 1.500 1.490 1.540 5,782,000 8,703,080 1.5052 0.972 0.965 0.972 0.965 0.998 8,924,456 0.9752 -1.32%
2016-03-21 0 1.520 1.520 1.530 1.510 1.570 5,365,004 8,254,376 1.5386 0.985 0.985 0.991 0.978 1.017 8,280,827 0.9968 -1.94%
2016-03-18 0 1.550 1.540 1.550 1.530 1.570 6,495,845 10,060,007 1.5487 1.004 0.998 1.004 0.991 1.017 10,026,268 1.0034 0.65%
2016-03-17 0 1.540 1.530 1.540 1.500 1.540 11,470,000 17,525,970 1.5280 0.998 0.991 0.998 0.972 0.998 17,703,824 0.9900 2.67%
2016-03-16 0 1.500 1.490 1.500 1.480 1.520 6,146,000 9,188,860 1.4951 0.972 0.965 0.972 0.959 0.985 9,486,286 0.9686 -0.66%
2016-03-15 0 1.510 1.490 1.510 1.490 1.520 2,984,000 4,484,800 1.5029 0.978 0.965 0.978 0.965 0.985 4,605,773 0.9737 0.00%
2016-03-14 0 1.510 1.500 1.510 1.490 1.560 15,628,680 23,879,600 1.5279 0.978 0.972 0.978 0.965 1.011 24,122,703 0.9899 -1.31%
2016-03-11 0 1.530 1.520 1.530 1.470 1.530 9,133,839 13,777,473 1.5084 0.991 0.985 0.991 0.952 0.991 14,097,984 0.9773 4.08%
2016-03-10 0 1.470 1.460 1.470 1.440 1.540 6,506,000 9,674,980 1.4871 0.952 0.946 0.952 0.933 0.998 10,041,943 0.9635 -2.65%
2016-03-09 0 1.510 1.490 1.520 1.480 1.560 20,290,000 30,498,370 1.5031 0.978 0.965 0.985 0.959 1.011 31,317,401 0.9738 -5.03%
2016-03-08 0 1.590 1.580 1.590 1.530 1.610 9,502,000 14,923,210 1.5705 1.030 1.024 1.030 0.991 1.043 14,666,237 1.0175 0.63%
2016-03-07 0 1.580 1.570 1.580 1.560 1.630 19,301,000 30,772,250 1.5943 1.024 1.017 1.024 1.011 1.056 29,790,890 1.0329 3.27%
2016-03-04 0 1.530 1.530 1.540 1.500 1.550 9,456,000 14,494,000 1.5328 0.991 0.991 0.998 0.972 1.004 14,595,236 0.9931 2.68%
2016-03-03 0 1.490 1.490 1.500 1.490 1.550 12,322,000 18,751,820 1.5218 0.965 0.965 0.972 0.965 1.004 19,018,877 0.9860 -1.97%
2016-03-02 0 1.520 1.510 1.520 1.440 1.540 21,744,000 32,668,940 1.5024 0.985 0.978 0.985 0.933 0.998 33,561,635 0.9734 6.29%
2016-03-01 0 1.430 1.420 1.430 1.360 1.440 15,284,000 21,323,182 1.3951 0.926 0.920 0.926 0.881 0.933 23,590,693 0.9039 5.15%
2016-02-29 0 1.360 1.350 1.360 1.310 1.380 10,572,850 14,164,605 1.3397 0.881 0.875 0.881 0.849 0.894 16,319,083 0.8680 -0.73%
2016-02-26 0 1.370 1.350 1.370 1.330 1.380 16,222,000 21,978,200 1.3548 0.888 0.875 0.888 0.862 0.894 25,038,486 0.8778 3.79%
2016-02-25 0 1.320 1.310 1.320 1.290 1.380 16,922,000 22,380,140 1.3225 0.855 0.849 0.855 0.836 0.894 26,118,929 0.8569 -5.04%
2016-02-24 0 1.390 1.380 1.390 1.360 1.430 11,466,000 15,897,230 1.3865 0.901 0.894 0.901 0.881 0.926 17,697,650 0.8983 -2.80%
2016-02-23 0 1.430 1.430 1.440 1.350 1.440 35,314,000 49,590,064 1.4043 0.926 0.926 0.933 0.875 0.933 54,506,787 0.9098 5.93%
2016-02-22 0 1.350 1.350 1.360 1.280 1.390 32,062,000 43,254,760 1.3491 0.875 0.875 0.881 0.829 0.901 49,487,360 0.8741 4.65%
2016-02-19 0 1.290 1.280 1.290 1.270 1.300 6,318,814 8,141,441 1.2884 0.836 0.829 0.836 0.823 0.842 9,753,023 0.8348 -0.77%
2016-02-18 0 1.300 1.290 1.300 1.290 1.320 10,538,000 13,763,440 1.3061 0.842 0.836 0.842 0.836 0.855 16,265,292 0.8462 3.17%
2016-02-17 0 1.260 1.250 1.270 1.250 1.330 10,350,000 13,293,300 1.2844 0.816 0.810 0.823 0.810 0.862 15,975,116 0.8321 -3.82%
2016-02-16 0 1.310 1.300 1.310 1.260 1.330 12,040,000 15,652,060 1.3000 0.849 0.842 0.849 0.816 0.862 18,583,613 0.8423 3.97%
2016-02-15 0 1.260 1.250 1.260 1.220 1.260 7,385,802 9,172,552 1.2419 0.816 0.810 0.816 0.790 0.816 11,399,908 0.8046 5.00%
2016-02-12 0 1.200 1.180 1.200 1.160 1.230 11,246,000 13,372,200 1.1891 0.777 0.765 0.777 0.752 0.797 17,358,083 0.7704 -0.83%
2016-02-11 0 1.210 1.200 1.210 1.200 1.270 9,480,000 11,735,330 1.2379 0.784 0.777 0.784 0.777 0.823 14,632,280 0.8020 -8.33%
2016-02-05 0 1.320 1.320 1.330 1.300 1.360 9,679,000 12,893,030 1.3321 0.855 0.855 0.862 0.842 0.881 14,939,435 0.8630 -1.49%
2016-02-04 0 1.340 1.330 1.340 1.320 1.360 3,233,986 4,322,661 1.3366 0.868 0.862 0.868 0.855 0.881 4,991,623 0.8660 1.52%
2016-02-03 0 1.320 1.310 1.320 1.300 1.380 11,914,000 15,832,300 1.3289 0.855 0.849 0.855 0.842 0.894 18,389,134 0.8610 -5.71%
2016-02-02 0 1.400 1.390 1.400 1.380 1.410 7,014,000 9,783,060 1.3948 0.907 0.901 0.907 0.894 0.914 10,826,035 0.9037 -0.71%
2016-02-01 0 1.410 1.400 1.420 1.400 1.460 8,574,000 12,209,590 1.4240 0.914 0.907 0.920 0.907 0.946 13,233,879 0.9226 -0.70%
2016-01-29 0 1.420 1.420 1.430 1.380 1.440 22,464,000 31,745,740 1.4132 0.920 0.920 0.926 0.894 0.933 34,672,948 0.9156 0.71%
2016-01-28 0 1.410 1.390 1.410 1.380 1.420 6,728,000 9,435,930 1.4025 0.914 0.901 0.914 0.894 0.920 10,384,597 0.9086 0.71%
2016-01-27 0 1.400 1.390 1.400 1.390 1.510 11,906,000 17,161,300 1.4414 0.907 0.901 0.907 0.901 0.978 18,376,786 0.9339 -3.45%
2016-01-26 0 1.450 1.440 1.450 1.410 1.530 10,974,000 16,094,800 1.4666 0.939 0.933 0.939 0.914 0.991 16,938,254 0.9502 -5.84%
2016-01-25 0 1.540 1.530 1.540 1.530 1.630 18,776,000 29,499,180 1.5711 0.998 0.991 0.998 0.991 1.056 28,980,558 1.0179 1.99%
2016-01-22 0 1.510 1.510 1.520 1.460 1.550 6,840,000 10,334,040 1.5108 0.978 0.978 0.985 0.946 1.004 10,557,468 0.9788 4.14%
2016-01-21 0 1.450 1.430 1.450 1.430 1.590 11,654,000 17,373,920 1.4908 0.939 0.926 0.939 0.926 1.030 17,987,826 0.9659 -6.45%
2016-01-20 0 1.550 1.550 1.560 1.530 1.630 6,970,000 10,860,560 1.5582 1.004 1.004 1.011 0.991 1.056 10,758,122 1.0095 -5.49%
2016-01-19 0 1.640 1.630 1.640 1.550 1.660 12,628,086 20,425,445 1.6175 1.063 1.056 1.063 1.004 1.075 19,491,318 1.0479 3.14%
2016-01-18 0 1.590 1.580 1.590 1.520 1.590 13,066,000 20,273,690 1.5516 1.030 1.024 1.030 0.985 1.030 20,167,233 1.0053 3.92%
2016-01-15 0 1.530 1.530 1.540 1.530 1.600 5,861,000 9,118,278 1.5558 0.991 0.991 0.998 0.991 1.037 9,046,392 1.0079 -3.77%
2016-01-14 0 1.590 1.580 1.590 1.550 1.600 8,080,000 12,719,540 1.5742 1.030 1.024 1.030 1.004 1.037 12,471,395 1.0199 0.00%
2016-01-13 0 1.590 1.590 1.600 1.580 1.660 8,149,090 13,295,068 1.6315 1.030 1.030 1.037 1.024 1.075 12,578,035 1.0570 0.00%
2016-01-12 0 1.590 1.580 1.590 1.580 1.640 8,458,000 13,534,700 1.6002 1.030 1.024 1.030 1.024 1.063 13,054,834 1.0368 -1.85%
2016-01-11 0 1.620 1.610 1.620 1.590 1.670 9,110,000 14,739,928 1.6180 1.050 1.043 1.050 1.030 1.082 14,061,189 1.0483 -4.14%
2016-01-08 0 1.690 1.680 1.690 1.550 1.700 23,299,000 38,401,270 1.6482 1.095 1.088 1.095 1.004 1.101 35,961,761 1.0678 7.64%
2016-01-07 0 1.570 1.560 1.570 1.560 1.660 12,868,000 20,381,434 1.5839 1.017 1.011 1.017 1.011 1.075 19,861,623 1.0262 -7.10%
2016-01-06 0 1.690 1.690 1.700 1.600 1.700 15,161,322 25,219,259 1.6634 1.095 1.095 1.101 1.037 1.101 23,401,341 1.0777 4.97%
2016-01-05 0 1.610 1.600 1.620 1.560 1.620 6,254,000 10,022,824 1.6026 1.043 1.037 1.050 1.011 1.050 9,652,983 1.0383 1.90%
2016-01-04 0 1.580 1.580 1.590 1.570 1.680 7,500,000 11,965,226 1.5954 1.024 1.024 1.030 1.017 1.088 11,576,171 1.0336 -4.82%
2015-12-31 0 1.660 1.660 1.670 1.660 1.680 973,800 1,625,044 1.6688 1.075 1.075 1.082 1.075 1.088 1,503,050 1.0812 -1.19%
2015-12-30 0 1.680 1.660 1.680 1.650 1.700 2,242,000 3,748,290 1.6719 1.088 1.075 1.088 1.069 1.101 3,460,503 1.0832 0.00%
2015-12-29 0 1.680 1.680 1.690 1.670 1.700 1,632,800 2,754,672 1.6871 1.088 1.088 1.095 1.082 1.101 2,520,210 1.0930 0.00%
2015-12-28 0 1.680 1.670 1.690 1.670 1.700 4,246,000 7,166,410 1.6878 1.088 1.082 1.095 1.082 1.101 6,553,656 1.0935 -1.75%
2015-12-24 0 1.710 1.700 1.710 1.680 1.720 5,658,000 9,620,760 1.7004 1.108 1.101 1.108 1.088 1.114 8,733,063 1.1016 1.79%
2015-12-23 0 1.680 1.660 1.680 1.620 1.690 11,596,000 19,294,700 1.6639 1.088 1.075 1.088 1.050 1.095 17,898,304 1.0780 3.70%
2015-12-22 0 1.620 1.610 1.620 1.590 1.620 4,742,000 7,643,094 1.6118 1.050 1.043 1.050 1.030 1.050 7,319,227 1.0442 0.62%
2015-12-21 0 1.610 1.600 1.610 1.570 1.610 3,628,000 5,784,140 1.5943 1.043 1.037 1.043 1.017 1.043 5,599,780 1.0329 1.90%
2015-12-18 0 1.580 1.570 1.580 1.570 1.590 2,420,067 3,810,942 1.5747 1.024 1.017 1.024 1.017 1.030 3,735,348 1.0202 -1.25%
2015-12-17 0 1.600 1.590 1.600 1.560 1.620 7,766,000 12,377,620 1.5938 1.037 1.030 1.037 1.011 1.050 11,986,739 1.0326 2.56%
2015-12-16 0 1.560 1.560 1.570 1.540 1.580 7,154,000 11,181,770 1.5630 1.011 1.011 1.017 0.998 1.024 11,042,124 1.0126 0.00%
2015-12-15 0 1.560 1.550 1.560 1.540 1.590 4,741,838 7,382,337 1.5569 1.011 1.004 1.011 0.998 1.030 7,318,977 1.0087 -1.89%
2015-12-14 0 1.590 1.580 1.590 1.560 1.610 2,784,000 4,413,780 1.5854 1.030 1.024 1.030 1.011 1.043 4,297,075 1.0272 -1.24%
2015-12-11 0 1.610 1.610 1.630 1.580 1.640 7,425,430 11,935,173 1.6073 1.043 1.043 1.056 1.024 1.063 11,461,073 1.0414 0.62%
2015-12-10 0 1.600 1.600 1.610 1.590 1.610 2,880,000 4,602,368 1.5980 1.037 1.037 1.043 1.030 1.043 4,445,250 1.0353 0.00%
2015-12-09 0 1.600 1.580 1.590 1.590 1.610 3,304,000 5,273,720 1.5962 1.037 1.024 1.030 1.030 1.043 5,099,689 1.0341 -0.62%
2015-12-08 0 1.610 1.610 1.620 1.600 1.630 6,846,000 11,008,590 1.6080 1.043 1.043 1.050 1.037 1.056 10,566,729 1.0418 -1.23%
2015-12-07 0 1.630 1.630 1.650 1.630 1.650 4,872,000 8,001,810 1.6424 1.056 1.056 1.069 1.056 1.069 7,519,881 1.0641 0.62%
2015-12-04 0 1.620 1.610 1.630 1.600 1.650 3,249,000 5,271,112 1.6224 1.050 1.043 1.056 1.037 1.069 5,014,797 1.0511 -1.22%
2015-12-03 0 1.640 1.630 1.640 1.620 1.650 3,390,000 5,533,548 1.6323 1.063 1.056 1.063 1.050 1.069 5,232,429 1.0575 -0.61%
2015-12-02 0 1.650 1.640 1.650 1.620 1.670 3,012,000 4,968,570 1.6496 1.069 1.063 1.069 1.050 1.082 4,648,990 1.0687 0.61%
2015-12-01 0 1.640 1.620 1.640 1.620 1.650 3,404,000 5,560,624 1.6336 1.063 1.050 1.063 1.050 1.069 5,254,038 1.0584 0.61%
2015-11-30 0 1.630 1.620 1.640 1.600 1.670 16,592,000 26,780,462 1.6141 1.056 1.050 1.063 1.037 1.082 25,609,577 1.0457 -2.40%
2015-11-27 0 1.670 1.660 1.670 1.650 1.680 6,194,000 10,293,035 1.6618 1.082 1.075 1.082 1.069 1.088 9,560,374 1.0766 0.00%
2015-11-26 0 1.670 1.670 1.680 1.660 1.700 8,311,929 13,956,319 1.6791 1.082 1.082 1.088 1.075 1.101 12,829,375 1.0878 -1.18%
2015-11-25 0 1.690 1.670 1.690 1.670 1.690 4,804,000 8,065,110 1.6788 1.095 1.082 1.095 1.082 1.095 7,414,923 1.0877 0.00%
2015-11-24 0 1.690 1.670 1.690 1.670 1.710 8,888,000 14,988,380 1.6864 1.095 1.082 1.095 1.082 1.108 13,718,534 1.0926 0.00%
2015-11-23 0 1.690 1.690 1.700 1.690 1.730 2,650,000 4,513,480 1.7032 1.095 1.095 1.101 1.095 1.121 4,090,247 1.1035 -1.74%
2015-11-20 0 1.720 1.710 1.720 1.690 1.720 2,302,000 3,928,740 1.7067 1.114 1.108 1.114 1.095 1.114 3,553,113 1.1057 1.78%
2015-11-19 0 1.690 1.690 1.710 1.680 1.710 4,308,000 7,308,380 1.6965 1.095 1.095 1.108 1.088 1.108 6,649,353 1.0991 0.00%
2015-11-18 0 1.690 1.670 1.690 1.670 1.700 2,814,000 4,738,160 1.6838 1.095 1.082 1.095 1.082 1.101 4,343,379 1.0909 0.60%
2015-11-17 0 1.680 1.670 1.690 1.670 1.710 3,932,000 6,655,080 1.6925 1.088 1.082 1.095 1.082 1.108 6,069,001 1.0966 1.20%
2015-11-16 0 1.660 1.660 1.670 1.650 1.700 9,670,000 16,154,940 1.6706 1.075 1.075 1.082 1.069 1.101 14,925,543 1.0824 -2.35%
2015-11-13 0 1.700 1.700 1.710 1.690 1.730 4,027,707 6,873,665 1.7066 1.101 1.101 1.108 1.095 1.121 6,216,723 1.1057 -2.30%
2015-11-12 0 1.740 1.740 1.750 1.720 1.780 5,524,000 9,606,740 1.7391 1.127 1.127 1.134 1.114 1.153 8,526,236 1.1267 -1.69%
2015-11-11 0 1.770 1.770 1.780 1.690 1.800 22,316,456 39,391,456 1.7651 1.147 1.147 1.153 1.095 1.166 34,445,215 1.1436 4.73%
2015-11-10 0 1.690 1.690 1.700 1.670 1.720 8,296,000 14,076,120 1.6967 1.095 1.095 1.101 1.082 1.114 12,804,789 1.0993 -1.74%
2015-11-09 0 1.720 1.710 1.720 1.710 1.750 1,860,000 3,208,520 1.7250 1.114 1.108 1.114 1.108 1.134 2,870,890 1.1176 -0.58%
2015-11-06 0 1.730 1.720 1.730 1.710 1.740 4,081,000 7,049,310 1.7273 1.121 1.114 1.121 1.108 1.127 6,298,981 1.1191 1.17%
2015-11-05 0 1.710 1.700 1.710 1.700 1.770 9,392,000 16,271,280 1.7325 1.108 1.101 1.108 1.101 1.147 14,496,453 1.1224 -1.72%
2015-11-04 0 1.740 1.730 1.740 1.680 1.780 18,001,567 31,211,376 1.7338 1.127 1.121 1.127 1.088 1.153 27,785,229 1.1233 4.19%
2015-11-03 0 1.670 1.670 1.680 1.670 1.710 6,030,000 10,174,140 1.6873 1.082 1.082 1.088 1.082 1.108 9,307,242 1.0931 -0.60%
2015-11-02 0 1.680 1.680 1.690 1.660 1.710 5,962,000 10,044,080 1.6847 1.088 1.088 1.095 1.075 1.108 9,202,284 1.0915 0.60%
2015-10-30 0 1.670 1.670 1.680 1.670 1.700 12,342,116 20,708,965 1.6779 1.082 1.082 1.088 1.082 1.101 19,049,926 1.0871 0.00%
2015-10-29 0 1.670 1.670 1.680 1.670 1.740 12,748,071 21,500,360 1.6866 1.082 1.082 1.088 1.082 1.127 19,676,513 1.0927 -1.76%
2015-10-28 0 1.700 1.700 1.710 1.700 1.740 8,824,000 15,122,000 1.7137 1.101 1.101 1.108 1.101 1.127 13,619,751 1.1103 -2.86%
2015-10-27 0 1.750 1.740 1.750 1.730 1.790 7,560,000 13,221,880 1.7489 1.134 1.127 1.134 1.121 1.160 11,668,780 1.1331 -2.23%
2015-10-26 0 1.790 1.790 1.800 1.780 1.830 3,436,800 6,196,960 1.8031 1.160 1.160 1.166 1.153 1.186 5,304,665 1.1682 -1.10%
2015-10-23 0 1.810 1.800 1.810 1.790 1.820 8,658,000 15,635,020 1.8058 1.173 1.166 1.173 1.160 1.179 13,363,532 1.1700 1.69%
2015-10-22 0 1.780 1.770 1.780 1.750 1.790 10,252,312 18,150,483 1.7704 1.153 1.147 1.153 1.134 1.160 15,824,336 1.1470 -1.11%
2015-10-20 0 1.800 1.800 1.810 1.780 1.850 10,603,400 19,130,322 1.8042 1.166 1.166 1.173 1.153 1.199 16,366,236 1.1689 -2.70%
2015-10-19 0 1.850 1.840 1.850 1.830 1.880 6,252,000 11,588,560 1.8536 1.199 1.192 1.199 1.186 1.218 9,649,896 1.2009 -0.54%
2015-10-16 0 1.860 1.850 1.860 1.840 1.920 7,809,000 14,582,388 1.8674 1.205 1.199 1.205 1.192 1.244 12,053,109 1.2098 -1.06%
2015-10-15 0 1.880 1.880 1.900 1.860 1.920 12,801,590 24,311,665 1.8991 1.218 1.218 1.231 1.205 1.244 19,759,119 1.2304 0.00%
2015-10-14 0 1.880 1.870 1.880 1.860 1.910 3,894,251 7,318,994 1.8794 1.218 1.212 1.218 1.205 1.237 6,010,735 1.2177 -0.53%
2015-10-13 0 1.890 1.890 1.900 1.870 1.900 6,565,935 12,404,037 1.8892 1.224 1.224 1.231 1.212 1.231 10,134,452 1.2239 0.00%
2015-10-12 0 1.890 1.880 1.890 1.850 1.930 14,068,000 26,652,120 1.8945 1.224 1.218 1.224 1.199 1.250 21,713,810 1.2274 2.72%
2015-10-09 0 1.840 1.830 1.840 1.840 1.900 9,565,600 17,930,432 1.8745 1.192 1.186 1.192 1.192 1.231 14,764,403 1.2144 -1.08%
2015-10-08 0 1.860 1.840 1.870 1.820 1.900 6,346,400 11,746,180 1.8508 1.205 1.192 1.212 1.179 1.231 9,795,602 1.1991 -2.11%
2015-10-07 0 1.900 1.890 1.900 1.790 1.900 12,891,000 24,073,240 1.8674 1.231 1.224 1.231 1.160 1.231 19,897,123 1.2099 4.97%
2015-10-06 0 1.810 1.810 1.820 1.780 1.840 5,558,000 10,056,520 1.8094 1.173 1.173 1.179 1.153 1.192 8,578,715 1.1723 0.00%
2015-10-05 0 1.810 1.800 1.810 1.770 1.830 6,372,000 11,447,320 1.7965 1.173 1.166 1.173 1.147 1.186 9,835,115 1.1639 1.69%
2015-10-02 0 1.780 1.770 1.780 1.700 1.780 8,004,000 13,999,340 1.7490 1.153 1.147 1.153 1.101 1.153 12,354,090 1.1332 6.59%
2015-09-30 0 1.670 1.670 1.680 1.660 1.710 8,112,000 13,570,360 1.6729 1.082 1.082 1.088 1.075 1.108 12,520,787 1.0838 1.21%
2015-09-29 0 1.650 1.650 1.660 1.650 1.710 12,644,000 21,095,080 1.6684 1.069 1.069 1.075 1.069 1.108 19,515,881 1.0809 -4.07%
2015-09-25 0 1.720 1.720 1.730 1.700 1.740 3,666,000 6,317,400 1.7232 1.114 1.114 1.121 1.101 1.127 5,658,432 1.1165 1.18%
2015-09-24 0 1.700 1.700 1.710 1.700 1.750 5,084,000 8,740,000 1.7191 1.101 1.101 1.108 1.101 1.134 7,847,100 1.1138 -1.73%
2015-09-23 0 1.730 1.730 1.740 1.710 1.800 10,668,000 18,531,810 1.7371 1.121 1.121 1.127 1.108 1.166 16,465,946 1.1255 -3.89%
2015-09-22 0 1.800 1.800 1.810 1.800 1.870 8,080,000 14,887,080 1.8425 1.166 1.166 1.173 1.166 1.212 12,471,395 1.1937 -2.17%
2015-09-21 0 1.840 1.840 1.850 1.830 1.870 4,284,000 7,893,400 1.8425 1.192 1.192 1.199 1.186 1.212 6,612,309 1.1937 -2.13%
2015-09-18 0 1.880 1.870 1.880 1.860 1.950 15,405,198 29,428,032 1.9103 1.218 1.212 1.218 1.205 1.263 23,777,761 1.2376 0.53%
2015-09-17 0 1.870 1.860 1.880 1.820 1.950 18,858,000 35,774,180 1.8970 1.212 1.205 1.218 1.179 1.263 29,107,125 1.2291 1.08%
2015-09-16 0 1.850 1.850 1.860 1.780 1.870 9,245,600 16,948,340 1.8331 1.199 1.199 1.205 1.153 1.212 14,270,486 1.1876 3.35%
2015-09-15 0 1.790 1.780 1.790 1.770 1.810 1,864,000 3,328,580 1.7857 1.160 1.153 1.160 1.147 1.173 2,877,064 1.1569 -1.10%
2015-09-14 0 1.810 1.800 1.810 1.760 1.850 5,386,000 9,683,320 1.7979 1.173 1.166 1.173 1.140 1.199 8,313,234 1.1648 0.00%
2015-09-11 0 1.810 1.800 1.810 1.790 1.850 8,210,240 14,926,716 1.8181 1.173 1.166 1.173 1.160 1.199 12,672,419 1.1779 1.12%
2015-09-10 0 1.790 1.780 1.790 1.760 1.840 11,350,000 20,278,220 1.7866 1.160 1.153 1.160 1.140 1.192 17,518,606 1.1575 -3.24%
2015-09-09 0 1.850 1.840 1.850 1.720 1.860 20,826,000 37,685,540 1.8095 1.199 1.192 1.199 1.114 1.205 32,144,712 1.1724 8.82%
2015-09-08 0 1.700 1.700 1.710 1.620 1.730 6,004,000 10,098,460 1.6820 1.101 1.101 1.108 1.050 1.121 9,267,111 1.0897 3.66%
2015-09-07 0 1.640 1.630 1.640 1.620 1.680 6,144,000 10,147,260 1.6516 1.063 1.056 1.063 1.050 1.088 9,483,199 1.0700 0.61%
2015-09-04 0 1.630 1.610 1.630 1.580 1.670 6,928,032 11,176,449 1.6132 1.056 1.043 1.056 1.024 1.082 10,693,344 1.0452 0.00%
2015-09-02 0 1.630 1.620 1.630 1.580 1.680 16,546,000 26,853,540 1.6230 1.056 1.050 1.056 1.024 1.088 25,538,577 1.0515 -2.98%
2015-09-01 0 1.680 1.670 1.680 1.670 1.750 6,824,000 11,523,340 1.6886 1.088 1.082 1.088 1.082 1.134 10,532,772 1.0940 -3.45%
2015-08-31 0 1.740 1.740 1.760 1.700 1.830 9,100,000 15,839,600 1.7406 1.127 1.127 1.140 1.101 1.186 14,045,754 1.1277 -3.87%
2015-08-28 0 1.810 1.800 1.810 1.780 1.840 14,544,000 26,417,220 1.8164 1.173 1.166 1.173 1.153 1.192 22,448,511 1.1768 2.26%
2015-08-27 0 1.770 1.760 1.770 1.690 1.780 17,792,000 30,708,580 1.7260 1.147 1.140 1.147 1.095 1.153 27,461,765 1.1182 6.63%
2015-08-26 0 1.660 1.650 1.670 1.640 1.720 24,985,475 41,848,259 1.6749 1.075 1.069 1.082 1.063 1.114 38,564,818 1.0851 -2.92%
2015-08-25 0 1.710 1.680 1.710 1.650 1.790 16,475,398 28,170,738 1.7099 1.108 1.088 1.108 1.069 1.160 25,429,603 1.1078 0.00%
2015-08-24 0 1.710 1.700 1.710 1.660 1.770 17,378,000 29,693,900 1.7087 1.108 1.101 1.108 1.075 1.147 26,822,760 1.1070 -8.06%
2015-08-21 0 1.860 1.860 1.870 1.800 1.920 12,194,000 22,669,870 1.8591 1.205 1.205 1.212 1.166 1.244 18,821,311 1.2045 -5.10%
2015-08-20 0 1.960 1.950 1.960 1.940 2.050 9,812,211 19,486,030 1.9859 1.270 1.263 1.270 1.257 1.328 15,145,044 1.2866 -4.85%
2015-08-19 0 2.060 2.060 2.080 2.000 2.140 10,392,000 21,469,660 2.0660 1.335 1.335 1.348 1.296 1.386 16,039,943 1.3385 -1.90%
2015-08-18 0 2.100 2.100 2.110 2.080 2.210 13,022,000 27,836,360 2.1376 1.361 1.361 1.367 1.348 1.432 20,099,320 1.3849 -3.23%
2015-08-17 0 2.170 2.160 2.180 2.100 2.190 9,846,000 21,128,340 2.1459 1.406 1.399 1.412 1.361 1.419 15,197,197 1.3903 1.88%
2015-08-14 0 2.130 2.130 2.140 2.120 2.200 5,688,360 12,205,508 2.1457 1.380 1.380 1.386 1.374 1.425 8,779,924 1.3902 -2.29%
2015-08-13 0 2.180 2.170 2.180 2.120 2.220 14,966,036 32,633,517 2.1805 1.412 1.406 1.412 1.374 1.438 23,099,919 1.4127 1.40%
2015-08-12 0 2.150 2.140 2.160 2.110 2.220 21,796,629 46,962,688 2.1546 1.393 1.386 1.399 1.367 1.438 33,642,867 1.3959 -3.15%
2015-08-11 0 2.220 2.220 2.230 2.160 2.270 43,474,000 96,498,130 2.2197 1.438 1.438 1.445 1.399 1.471 67,101,661 1.4381 3.26%
2015-08-10 0 2.150 2.140 2.160 1.940 2.160 42,205,000 88,430,840 2.0953 1.393 1.386 1.399 1.257 1.399 65,142,973 1.3575 10.26%
2015-08-07 0 1.950 1.950 1.960 1.870 1.970 10,172,000 19,722,780 1.9389 1.263 1.263 1.270 1.212 1.276 15,700,375 1.2562 3.72%
2015-08-06 0 1.880 1.860 1.880 1.820 1.880 4,044,000 7,501,990 1.8551 1.218 1.205 1.218 1.179 1.218 6,241,871 1.2019 1.08%
2015-08-05 0 1.860 1.850 1.860 1.800 1.870 7,252,000 13,371,560 1.8438 1.205 1.199 1.205 1.166 1.212 11,193,386 1.1946 4.49%
2015-08-04 0 1.780 1.780 1.790 1.760 1.810 6,252,000 11,188,940 1.7897 1.153 1.153 1.160 1.140 1.173 9,649,896 1.1595 -1.11%
2015-08-03 0 1.800 1.790 1.810 1.760 1.860 4,094,000 7,415,730 1.8114 1.166 1.160 1.173 1.140 1.205 6,319,046 1.1736 -1.10%
2015-07-31 0 1.820 1.810 1.830 1.800 1.840 6,144,000 11,189,620 1.8212 1.179 1.173 1.186 1.166 1.192 9,483,199 1.1799 0.55%
2015-07-30 0 1.810 1.800 1.810 1.800 1.850 3,500,000 6,381,760 1.8234 1.173 1.166 1.173 1.166 1.199 5,402,213 1.1813 -1.09%
2015-07-29 0 1.830 1.820 1.840 1.780 1.850 5,710,000 10,343,490 1.8115 1.186 1.179 1.192 1.153 1.199 8,813,325 1.1736 2.81%
2015-07-28 0 1.780 1.780 1.790 1.730 1.850 18,214,000 32,686,600 1.7946 1.153 1.153 1.160 1.121 1.199 28,113,117 1.1627 1.14%
2015-07-27 0 1.760 1.750 1.780 1.750 1.940 25,286,333 45,984,781 1.8186 1.140 1.134 1.153 1.134 1.257 39,029,189 1.1782 -9.74%
2015-07-24 0 1.950 1.940 1.950 1.940 2.000 11,405,107 22,380,776 1.9623 1.263 1.257 1.263 1.257 1.296 17,603,663 1.2714 -2.99%
2015-07-23 0 2.010 1.990 2.010 1.930 2.020 22,130,000 43,991,990 1.9879 1.302 1.289 1.302 1.250 1.309 34,157,422 1.2879 2.55%
2015-07-22 0 1.960 1.950 1.960 1.950 2.000 11,554,000 22,714,140 1.9659 1.270 1.263 1.270 1.263 1.296 17,833,477 1.2737 -1.51%
2015-07-21 0 1.990 1.980 1.990 1.960 2.010 7,020,000 13,947,680 1.9868 1.289 1.283 1.289 1.270 1.302 10,835,296 1.2872 -1.00%
2015-07-20 0 2.010 2.000 2.020 1.980 2.050 6,530,000 13,164,780 2.0160 1.302 1.296 1.309 1.283 1.328 10,078,986 1.3062 0.00%
2015-07-17 0 2.010 2.010 2.020 1.960 2.040 11,674,700 23,374,336 2.0021 1.302 1.302 1.309 1.270 1.322 18,019,777 1.2971 2.03%
2015-07-16 0 1.970 1.960 1.970 1.890 2.010 11,322,000 22,241,100 1.9644 1.276 1.270 1.276 1.224 1.302 17,475,388 1.2727 2.07%
2015-07-15 0 1.930 1.920 1.930 1.890 2.020 18,390,000 35,778,280 1.9455 1.250 1.244 1.250 1.224 1.309 28,384,771 1.2605 -3.50%
2015-07-14 0 2.000 1.990 2.000 1.990 2.110 29,480,000 60,100,690 2.0387 1.296 1.289 1.296 1.289 1.367 45,502,070 1.3208 -4.31%
2015-07-13 0 2.090 2.080 2.090 1.950 2.100 34,690,973 70,912,375 2.0441 1.354 1.348 1.354 1.263 1.361 53,545,152 1.3243 1.95%
2015-07-10 0 2.050 2.040 2.050 1.920 2.080 60,709,582 122,371,169 2.0157 1.328 1.322 1.328 1.244 1.348 93,704,601 1.3059 8.47%
2015-07-09 0 1.890 1.890 1.900 1.660 1.930 80,263,793 147,111,104 1.8328 1.224 1.224 1.231 1.075 1.250 123,886,320 1.1875 11.83%
2015-07-08 0 1.690 1.690 1.700 1.550 1.780 44,770,500 76,099,045 1.6998 1.095 1.095 1.101 1.004 1.153 69,102,796 1.1012 -8.15%
2015-07-07 0 1.840 1.840 1.850 1.830 2.140 48,818,359 94,988,432 1.9458 1.192 1.192 1.199 1.186 1.386 75,350,623 1.2606 -13.21%
2015-07-06 0 2.120 2.110 2.120 1.980 2.450 49,413,000 104,499,080 2.1148 1.374 1.367 1.374 1.283 1.587 76,268,445 1.3701 -10.55%
2015-07-03 0 2.370 2.370 2.380 2.360 2.520 16,008,000 38,777,040 2.4224 1.535 1.535 1.542 1.529 1.633 24,708,180 1.5694 -6.69%
2015-07-02 0 2.540 2.520 2.540 2.500 2.660 15,069,749 38,700,543 2.5681 1.646 1.633 1.646 1.620 1.723 23,259,999 1.6638 -4.87%
2015-06-30 0 2.670 2.670 2.680 2.490 2.690 15,716,000 40,868,940 2.6005 1.730 1.730 1.736 1.613 1.743 24,257,481 1.6848 1.14%
2015-06-29 0 2.640 2.640 2.650 2.450 2.700 16,182,000 41,778,510 2.5818 1.710 1.710 1.717 1.587 1.749 24,976,747 1.6727 -2.22%
2015-06-26 0 2.700 2.700 2.710 2.640 2.770 11,914,500 32,195,975 2.7023 1.749 1.749 1.756 1.710 1.795 18,389,905 1.7507 -2.53%
2015-06-25 0 2.770 2.770 2.780 2.750 2.800 10,932,000 30,311,710 2.7728 1.795 1.795 1.801 1.782 1.814 16,873,427 1.7964 -0.72%
2015-06-24 0 2.790 2.780 2.800 2.720 2.820 11,106,000 30,960,020 2.7877 1.808 1.801 1.814 1.762 1.827 17,141,994 1.8061 1.82%
2015-06-23 0 2.740 2.730 2.740 2.640 2.770 12,962,000 35,375,740 2.7292 1.775 1.769 1.775 1.710 1.795 20,006,711 1.7682 2.24%
2015-06-22 0 2.680 2.680 2.700 2.630 2.730 7,566,976 20,197,120 2.6691 1.736 1.736 1.749 1.704 1.769 11,679,548 1.7293 -0.74%
2015-06-19 0 2.700 2.690 2.700 2.680 2.810 12,068,000 32,910,660 2.7271 1.749 1.743 1.749 1.736 1.821 18,626,831 1.7668 -3.23%
2015-06-18 0 2.790 2.780 2.790 2.750 2.890 10,494,000 29,427,500 2.8042 1.808 1.801 1.808 1.782 1.872 16,197,379 1.8168 0.72%
2015-06-17 0 2.770 2.770 2.780 2.690 2.810 11,334,000 31,085,800 2.7427 1.795 1.795 1.801 1.743 1.821 17,493,910 1.7769 1.09%
2015-06-16 0 2.740 2.730 2.750 2.700 2.870 9,772,000 27,053,580 2.7685 1.775 1.769 1.782 1.749 1.859 15,082,979 1.7936 -3.52%
2015-06-15 0 2.840 2.830 2.840 2.820 2.920 17,490,914 49,974,135 2.8571 1.840 1.834 1.840 1.827 1.892 26,997,042 1.8511 -2.41%
2015-06-12 0 2.910 2.910 2.920 2.810 2.920 11,397,483 32,764,595 2.8747 1.885 1.885 1.892 1.821 1.892 17,591,895 1.8625 1.75%
2015-06-11 0 2.860 2.850 2.860 2.830 2.880 3,175,494 9,064,892 2.8546 1.853 1.846 1.853 1.834 1.866 4,901,342 1.8495 1.06%
2015-06-10 0 2.830 2.810 2.830 2.800 2.900 11,978,000 34,225,396 2.8574 1.834 1.821 1.834 1.814 1.879 18,487,917 1.8512 -1.05%
2015-06-09 0 2.860 2.850 2.860 2.810 2.980 14,291,000 41,206,590 2.8834 1.853 1.846 1.853 1.821 1.931 22,058,008 1.8681 -3.05%
2015-06-08 0 2.950 2.950 2.960 2.930 2.990 8,530,700 25,236,232 2.9583 1.911 1.911 1.918 1.898 1.937 13,167,046 1.9166 0.00%
2015-06-05 0 2.950 2.950 2.960 2.920 3.030 22,084,641 65,588,480 2.9699 1.911 1.911 1.918 1.892 1.963 34,087,411 1.9241 -0.67%
2015-06-04 0 2.970 2.970 2.980 2.900 3.050 23,648,000 69,850,160 2.9537 1.924 1.924 1.931 1.879 1.976 36,500,439 1.9137 -0.34%
2015-06-03 0 2.980 2.970 2.980 2.970 3.080 15,530,000 46,843,440 3.0163 1.931 1.924 1.931 1.924 1.995 23,970,392 1.9542 -2.61%
2015-06-02 0 3.060 3.060 3.070 3.030 3.100 12,638,000 38,749,824 3.0661 1.983 1.983 1.989 1.963 2.008 19,506,620 1.9865 -0.33%
2015-06-01 0 3.070 3.060 3.070 3.000 3.100 22,618,000 68,917,458 3.0470 1.989 1.983 1.989 1.944 2.008 34,910,645 1.9741 0.66%
2015-05-29 0 3.050 3.050 3.060 3.010 3.140 22,834,000 70,511,900 3.0880 1.976 1.976 1.983 1.950 2.034 35,244,039 2.0007 -1.61%
2015-05-28 0 3.100 3.090 3.100 3.010 3.220 49,937,000 156,489,940 3.1337 2.008 2.002 2.008 1.950 2.086 77,077,234 2.0303 -0.96%
2015-05-27 0 3.130 3.120 3.130 2.960 3.170 61,129,900 189,514,176 3.1002 2.028 2.021 2.028 1.918 2.054 94,353,357 2.0086 4.33%
2015-05-26 0 3.000 2.990 3.000 2.950 3.070 27,953,886 83,834,620 2.9990 1.944 1.937 1.944 1.911 1.989 43,146,529 1.9430 2.74%
2015-05-22 0 2.920 2.910 2.920 2.860 2.930 11,736,000 34,100,740 2.9057 1.892 1.885 1.892 1.853 1.898 18,114,392 1.8825 2.10%
2015-05-21 0 2.860 2.860 2.870 2.850 2.940 10,624,000 30,434,460 2.8647 1.853 1.853 1.859 1.846 1.905 16,398,032 1.8560 -2.05%
2015-05-20 0 2.920 2.910 2.920 2.870 2.950 14,658,000 42,699,650 2.9131 1.892 1.885 1.892 1.859 1.911 22,624,469 1.8873 0.69%
2015-05-19 0 2.900 2.890 2.900 2.800 2.920 15,996,000 45,805,850 2.8636 1.879 1.872 1.879 1.814 1.892 24,689,658 1.8553 2.11%
2015-05-18 0 2.840 2.830 2.840 2.820 2.930 8,012,000 22,940,630 2.8633 1.840 1.834 1.840 1.827 1.898 12,366,438 1.8551 -2.07%
2015-05-15 0 2.900 2.890 2.900 2.820 2.960 24,348,000 70,152,510 2.8812 1.879 1.872 1.879 1.827 1.918 37,580,882 1.8667 1.75%
2015-05-14 0 2.850 2.840 2.850 2.820 2.900 8,939,000 25,458,420 2.8480 1.846 1.840 1.846 1.827 1.879 13,797,252 1.8452 -1.38%
2015-05-13 0 2.890 2.870 2.890 2.840 2.950 18,961,434 55,050,752 2.9033 1.872 1.859 1.872 1.840 1.911 29,266,774 1.8810 0.70%
2015-05-12 0 2.870 2.860 2.880 2.860 2.920 9,714,000 27,962,960 2.8786 1.859 1.853 1.866 1.853 1.892 14,993,457 1.8650 -1.37%
2015-05-11 0 2.910 2.890 2.910 2.850 2.940 19,081,400 55,228,898 2.8944 1.885 1.872 1.885 1.846 1.905 29,451,940 1.8752 1.39%
2015-05-08 0 2.870 2.870 2.880 2.760 2.920 27,930,000 79,003,248 2.8286 1.859 1.859 1.866 1.788 1.892 43,109,661 1.8326 6.30%
2015-05-07 0 2.700 2.690 2.700 2.690 2.830 27,617,706 75,123,385 2.7201 1.749 1.743 1.749 1.743 1.834 42,627,639 1.7623 -4.26%
2015-05-06 0 2.820 2.820 2.830 2.800 2.980 29,502,000 85,714,080 2.9054 1.827 1.827 1.834 1.814 1.931 45,536,027 1.8823 -3.09%
2015-05-05 0 2.910 2.900 2.910 2.870 3.140 44,688,000 131,726,000 2.9477 1.885 1.879 1.885 1.859 2.034 68,975,458 1.9098 -6.13%
2015-05-04 0 3.100 3.090 3.100 3.020 3.130 36,134,368 111,255,807 3.0789 2.008 2.002 2.008 1.957 2.028 55,773,017 1.9948 2.65%
2015-04-30 0 3.020 3.010 3.020 3.010 3.080 40,644,500 123,387,325 3.0358 1.957 1.950 1.957 1.950 1.995 62,734,358 1.9668 -1.95%
2015-04-29 0 3.080 3.070 3.080 3.070 3.150 38,472,000 119,369,580 3.1028 1.995 1.989 1.995 1.989 2.041 59,381,127 2.0102 -3.75%
2015-04-28 0 3.200 3.190 3.200 3.180 3.400 41,570,000 136,166,060 3.2756 2.073 2.067 2.073 2.060 2.203 64,162,857 2.1222 -4.76%
2015-04-27 0 3.360 3.360 3.380 3.130 3.380 72,670,871 236,027,046 3.2479 2.177 2.177 2.190 2.028 2.190 112,166,725 2.1043 6.33%
2015-04-24 0 3.160 3.150 3.160 3.060 3.290 37,752,000 118,732,240 3.1451 2.047 2.041 2.047 1.983 2.132 58,269,815 2.0376 -2.47%
2015-04-23 0 3.240 3.240 3.250 3.140 3.380 112,379,800 368,126,942 3.2757 2.099 2.099 2.106 2.034 2.190 173,457,039 2.1223 3.85%
2015-04-22 0 3.120 3.100 3.110 3.010 3.170 38,762,134 120,663,223 3.1129 2.021 2.008 2.015 1.950 2.054 59,828,946 2.0168 2.63%
2015-04-21 0 3.040 3.040 3.050 2.960 3.120 44,580,000 134,274,392 3.0120 1.970 1.970 1.976 1.918 2.021 68,808,761 1.9514 1.00%
2015-04-20 0 3.010 3.000 3.030 3.000 3.220 73,590,000 228,187,768 3.1008 1.950 1.944 1.963 1.944 2.086 113,585,390 2.0090 -5.64%
2015-04-17 0 3.190 3.180 3.200 3.100 3.270 67,631,800 216,340,840 3.1988 2.067 2.060 2.073 2.008 2.119 104,388,971 2.0724 2.24%
2015-04-16 0 3.120 3.120 3.130 3.000 3.130 28,731,618 88,348,970 3.0750 2.021 2.021 2.028 1.944 2.028 44,346,950 1.9922 3.65%
2015-04-15 0 3.010 3.000 3.010 2.990 3.260 69,076,148 214,297,453 3.1023 1.950 1.944 1.950 1.937 2.112 106,618,307 2.0099 -4.44%
2015-04-14 0 3.150 3.140 3.150 3.130 3.400 79,586,186 262,622,137 3.2998 2.041 2.034 2.041 2.028 2.203 122,840,440 2.1379 -7.35%
2015-04-13 0 3.400 3.400 3.410 3.290 3.450 97,114,553 327,907,548 3.3765 2.203 2.203 2.209 2.132 2.235 149,895,290 2.1876 3.66%
2015-04-10 0 3.280 3.260 3.280 3.110 3.360 85,732,000 278,011,850 3.2428 2.125 2.112 2.125 2.015 2.177 132,326,440 2.1010 0.31%
2015-04-09 0 3.270 3.260 3.270 2.850 3.600 224,928,875 735,325,658 3.2691 2.119 2.112 2.119 1.846 2.332 347,175,351 2.1180 10.10%
2015-04-08 0 2.970 2.950 2.980 2.480 2.980 172,672,836 474,941,033 2.7505 1.924 1.911 1.931 1.607 1.931 266,518,705 1.7820 23.24%
2015-04-02 0 2.410 2.400 2.410 2.280 2.440 75,884,900 179,956,355 2.3714 1.561 1.555 1.561 1.477 1.581 117,127,544 1.5364 5.24%
2015-04-01 0 2.290 2.280 2.290 2.220 2.290 15,908,000 35,996,678 2.2628 1.484 1.477 1.484 1.438 1.484 24,553,831 1.4660 2.69%
2015-03-31 0 2.230 2.230 2.240 2.210 2.360 55,347,000 125,911,736 2.2750 1.445 1.445 1.451 1.432 1.529 85,427,512 1.4739 -2.19%
2015-03-30 0 2.280 2.280 2.290 2.050 2.300 89,772,000 200,673,570 2.2354 1.477 1.477 1.484 1.328 1.490 138,562,137 1.4483 12.32%
2015-03-27 0 2.030 2.030 2.040 2.030 2.090 24,320,000 49,707,160 2.0439 1.315 1.315 1.322 1.315 1.354 37,537,664 1.3242 -1.93%
2015-03-26 0 2.070 2.070 2.080 2.070 2.150 18,069,645 37,970,735 2.1014 1.341 1.341 1.348 1.341 1.393 27,890,307 1.3614 -2.36%
2015-03-25 0 2.120 2.110 2.120 2.100 2.190 14,056,607 30,018,828 2.1356 1.374 1.367 1.374 1.361 1.419 21,696,225 1.3836 -1.85%
2015-03-24 0 2.160 2.150 2.160 2.050 2.230 38,062,000 82,528,964 2.1683 1.399 1.393 1.399 1.328 1.445 58,748,296 1.4048 3.85%
2015-03-23 0 2.080 2.070 2.080 2.070 2.120 13,378,000 27,933,440 2.0880 1.348 1.341 1.348 1.341 1.374 20,648,802 1.3528 0.97%
2015-03-20 0 2.060 2.050 2.060 2.050 2.100 11,950,000 24,730,310 2.0695 1.335 1.328 1.335 1.328 1.361 18,444,699 1.3408 -1.44%
2015-03-19 0 2.090 2.100 2.110 2.090 2.120 13,516,000 28,407,900 2.1018 1.354 1.361 1.367 1.354 1.374 20,861,804 1.3617 -0.48%
2015-03-18 0 2.100 2.090 2.100 2.050 2.130 13,599,028 28,600,966 2.1032 1.361 1.354 1.361 1.328 1.380 20,989,957 1.3626 2.44%
2015-03-17 0 2.050 2.050 2.060 2.020 2.090 14,026,000 28,929,870 2.0626 1.328 1.328 1.335 1.309 1.354 21,648,983 1.3363 0.99%
2015-03-16 0 2.030 2.030 2.040 2.010 2.060 8,285,957 16,852,443 2.0339 1.315 1.315 1.322 1.302 1.335 12,789,287 1.3177 1.00%
2015-03-13 0 2.010 2.010 2.020 2.010 2.050 14,898,000 30,217,628 2.0283 1.302 1.302 1.309 1.302 1.328 22,994,906 1.3141 -0.99%
2015-03-12 0 2.030 2.020 2.030 2.020 2.080 15,248,000 31,320,180 2.0541 1.315 1.309 1.315 1.309 1.348 23,535,128 1.3308 -0.98%
2015-03-11 0 2.050 2.050 2.060 2.030 2.110 12,320,248 25,402,761 2.0619 1.328 1.328 1.335 1.315 1.367 19,016,173 1.3359 -0.97%
2015-03-10 0 2.070 2.070 2.080 2.040 2.160 16,963,000 35,507,470 2.0932 1.341 1.341 1.348 1.322 1.399 26,182,212 1.3562 -2.82%
2015-03-09 0 2.130 2.130 2.140 2.130 2.170 10,520,000 22,648,930 2.1529 1.380 1.380 1.386 1.380 1.406 16,237,509 1.3949 -2.29%
2015-03-06 0 2.180 2.170 2.180 2.160 2.200 7,105,000 15,501,480 2.1818 1.412 1.406 1.412 1.399 1.425 10,966,493 1.4135 0.46%
2015-03-05 0 2.170 2.170 2.180 2.160 2.250 10,310,000 22,609,610 2.1930 1.406 1.406 1.412 1.399 1.458 15,913,376 1.4208 -2.25%
2015-03-04 0 2.220 2.220 2.230 2.140 2.250 35,320,000 78,177,880 2.2134 1.438 1.438 1.445 1.386 1.458 54,516,048 1.4340 3.26%
2015-03-03 0 2.150 2.140 2.160 2.140 2.260 27,450,000 60,915,946 2.2192 1.393 1.386 1.399 1.386 1.464 42,368,786 1.4378 -2.71%
2015-03-02 0 2.210 2.200 2.210 2.150 2.270 30,552,000 68,186,906 2.2318 1.432 1.425 1.432 1.393 1.471 47,156,690 1.4460 1.84%
2015-02-27 0 2.170 2.160 2.170 2.140 2.200 19,168,000 41,852,838 2.1835 1.406 1.399 1.406 1.386 1.425 29,585,606 1.4146 0.00%
2015-02-26 0 2.170 2.160 2.180 2.090 2.190 23,607,000 50,914,578 2.1568 1.406 1.399 1.412 1.354 1.419 36,437,156 1.3973 3.33%
2015-02-25 0 2.100 2.090 2.100 2.060 2.160 13,074,000 27,506,252 2.1039 1.361 1.354 1.361 1.335 1.399 20,179,581 1.3631 0.96%
2015-02-24 0 2.080 2.070 2.080 2.030 2.080 3,468,000 7,146,470 2.0607 1.348 1.341 1.348 1.315 1.348 5,352,822 1.3351 0.97%
2015-02-23 0 2.060 2.050 2.070 2.050 2.100 4,584,000 9,498,330 2.0721 1.335 1.328 1.341 1.328 1.361 7,075,356 1.3425 -2.37%
2015-02-18 0 2.110 2.110 2.120 2.100 2.120 1,944,000 4,100,860 2.1095 1.367 1.367 1.374 1.361 1.374 3,000,544 1.3667 0.00%
2015-02-17 0 2.110 2.110 2.120 2.080 2.130 3,146,000 6,628,410 2.1069 1.367 1.367 1.374 1.348 1.380 4,855,818 1.3650 0.48%
2015-02-16 0 2.100 2.090 2.100 2.090 2.120 4,750,000 9,993,470 2.1039 1.361 1.354 1.361 1.354 1.374 7,331,575 1.3631 0.00%
2015-02-13 0 2.100 2.100 2.110 2.010 2.140 28,878,269 60,718,976 2.1026 1.361 1.361 1.367 1.302 1.386 44,573,304 1.3622 4.48%
2015-02-12 0 2.010 2.000 2.010 1.980 2.020 10,450,000 20,890,242 1.9991 1.302 1.296 1.302 1.283 1.309 16,129,465 1.2952 1.01%
2015-02-11 0 1.990 1.990 2.000 1.980 2.020 5,038,000 10,036,650 1.9922 1.289 1.289 1.296 1.283 1.309 7,776,100 1.2907 -0.50%
2015-02-10 0 2.000 2.000 2.020 1.960 2.040 6,882,000 13,807,536 2.0063 1.296 1.296 1.309 1.270 1.322 10,622,295 1.2999 0.50%
2015-02-09 0 1.990 1.990 2.000 1.980 2.020 6,480,000 12,957,020 1.9995 1.289 1.289 1.296 1.283 1.309 10,001,812 1.2955 -1.49%
2015-02-06 0 2.020 2.000 2.020 2.000 2.070 11,388,000 23,180,892 2.0356 1.309 1.296 1.309 1.296 1.341 17,577,258 1.3188 -0.49%
2015-02-05 0 2.030 2.020 2.030 2.020 2.110 12,414,000 25,605,990 2.0627 1.315 1.309 1.315 1.309 1.367 19,160,878 1.3364 -2.40%
2015-02-04 0 2.080 2.060 2.070 2.030 2.110 33,302,000 69,307,820 2.0812 1.348 1.335 1.341 1.315 1.367 51,401,287 1.3484 1.96%
2015-02-03 0 2.040 2.030 2.040 1.980 2.080 21,426,000 43,139,490 2.0134 1.322 1.315 1.322 1.283 1.348 33,070,805 1.3045 -0.49%
2015-02-02 0 2.050 2.040 2.050 2.010 2.100 25,496,540 52,099,192 2.0434 1.328 1.322 1.328 1.302 1.361 39,353,641 1.3239 -2.84%
2015-01-30 0 2.110 2.110 2.120 2.060 2.130 10,806,000 22,707,782 2.1014 1.367 1.367 1.374 1.335 1.380 16,678,947 1.3615 0.96%
2015-01-29 0 2.090 2.080 2.090 2.070 2.130 10,834,000 22,744,278 2.0993 1.354 1.348 1.354 1.341 1.380 16,722,165 1.3601 -0.95%
2015-01-28 0 2.110 2.100 2.120 2.090 2.120 9,530,500 20,085,960 2.1075 1.367 1.361 1.374 1.354 1.374 14,710,226 1.3654 0.00%
2015-01-27 0 2.110 2.100 2.110 2.080 2.130 11,372,000 23,867,190 2.0988 1.367 1.361 1.367 1.348 1.380 17,552,562 1.3598 0.00%
2015-01-26 0 2.110 2.120 2.130 2.090 2.130 15,832,000 33,281,100 2.1021 1.367 1.374 1.380 1.354 1.380 24,436,525 1.3619 -0.47%
2015-01-23 0 2.120 2.110 2.120 2.110 2.170 11,814,000 25,303,480 2.1418 1.374 1.367 1.374 1.367 1.406 18,234,785 1.3876 -0.47%
2015-01-22 0 2.130 2.120 2.130 2.100 2.150 16,504,000 35,064,630 2.1246 1.380 1.374 1.380 1.361 1.393 25,473,750 1.3765 -0.47%
2015-01-21 0 2.140 2.130 2.140 2.100 2.150 16,786,000 35,754,040 2.1300 1.386 1.380 1.386 1.361 1.393 25,909,014 1.3800 1.42%
2015-01-20 0 2.110 2.100 2.110 2.070 2.120 9,988,916 21,038,613 2.1062 1.367 1.361 1.367 1.341 1.374 15,417,787 1.3646 1.93%
2015-01-19 0 2.070 2.060 2.070 2.010 2.160 23,152,000 47,835,860 2.0662 1.341 1.335 1.341 1.302 1.399 35,734,868 1.3386 -5.05%
2015-01-16 0 2.180 2.160 2.190 2.130 2.200 16,906,911 36,650,747 2.1678 1.412 1.399 1.419 1.380 1.425 26,095,639 1.4045 0.93%
2015-01-15 0 2.160 2.160 2.170 2.070 2.170 44,443,924 94,845,903 2.1341 1.399 1.399 1.406 1.341 1.406 68,598,729 1.3826 1.41%
2015-01-14 0 2.130 2.120 2.130 2.120 2.280 36,386,000 79,018,080 2.1717 1.380 1.374 1.380 1.374 1.477 56,161,408 1.4070 -6.58%
2015-01-13 0 2.280 2.260 2.280 2.230 2.300 21,339,489 48,189,394 2.2582 1.477 1.464 1.477 1.445 1.490 32,937,277 1.4631 0.88%
2015-01-12 0 2.260 2.240 2.260 2.220 2.340 28,576,000 65,017,320 2.2752 1.464 1.451 1.464 1.438 1.516 44,106,755 1.4741 -3.00%
2015-01-09 0 2.330 2.320 2.340 2.320 2.400 22,348,000 52,628,794 2.3550 1.510 1.503 1.516 1.503 1.555 34,493,903 1.5257 -0.85%
2015-01-08 0 2.350 2.350 2.360 2.320 2.430 22,156,600 52,327,960 2.3617 1.523 1.523 1.529 1.503 1.574 34,198,479 1.5301 -2.08%
2015-01-07 0 2.400 2.390 2.400 2.340 2.410 22,548,000 53,703,820 2.3818 1.555 1.548 1.555 1.516 1.561 34,802,601 1.5431 2.13%
2015-01-06 0 2.350 2.340 2.360 2.310 2.420 49,644,000 117,328,194 2.3634 1.523 1.516 1.529 1.497 1.568 76,624,992 1.5312 0.86%
2015-01-05 0 2.330 2.310 2.320 2.290 2.440 65,002,000 154,690,440 2.3798 1.510 1.497 1.503 1.484 1.581 100,329,903 1.5418 1.30%
2015-01-02 0 2.300 2.290 2.300 2.280 2.340 21,914,000 50,300,684 2.2954 1.490 1.484 1.490 1.477 1.516 33,824,028 1.4871 -0.86%
2014-12-31 0 2.320 2.310 2.320 2.240 2.320 9,883,000 22,765,270 2.3035 1.503 1.497 1.503 1.451 1.503 15,254,306 1.4924 2.20%
2014-12-30 0 2.270 2.260 2.270 2.230 2.350 26,336,000 59,793,152 2.2704 1.471 1.464 1.471 1.445 1.523 40,649,339 1.4710 -2.99%
2014-12-29 0 2.340 2.340 2.350 2.330 2.410 19,474,628 46,127,529 2.3686 1.516 1.516 1.523 1.510 1.561 30,058,883 1.5346 2.18%
2014-12-24 0 2.290 2.280 2.290 2.280 2.330 7,464,000 17,192,540 2.3034 1.484 1.477 1.484 1.477 1.510 11,520,605 1.4923 -1.29%
2014-12-23 0 2.320 2.310 2.330 2.300 2.440 23,856,000 55,938,390 2.3448 1.503 1.497 1.510 1.490 1.581 36,821,485 1.5192 -4.92%
2014-12-22 0 2.440 2.440 2.450 2.370 2.490 66,828,000 162,971,440 2.4387 1.581 1.581 1.587 1.535 1.613 103,148,315 1.5800 3.83%
2014-12-19 0 2.350 2.330 2.350 2.270 2.380 48,942,000 114,253,266 2.3345 1.523 1.510 1.523 1.471 1.542 75,541,462 1.5125 3.52%
2014-12-18 0 2.270 2.260 2.270 2.250 2.310 12,762,000 29,072,952 2.2781 1.471 1.464 1.471 1.458 1.497 19,698,013 1.4759 0.44%
2014-12-17 0 2.260 2.250 2.270 2.220 2.340 19,118,432 43,107,194 2.2547 1.464 1.458 1.471 1.438 1.516 29,509,099 1.4608 -2.16%
2014-12-16 0 2.310 2.300 2.320 2.200 2.340 38,882,621 88,687,834 2.2809 1.497 1.490 1.503 1.425 1.516 60,014,916 1.4778 3.59%
2014-12-15 0 2.230 2.220 2.230 2.160 2.260 15,996,000 35,605,220 2.2259 1.445 1.438 1.445 1.399 1.464 24,689,658 1.4421 0.45%
2014-12-12 0 2.220 2.210 2.220 2.210 2.420 44,147,200 101,823,800 2.3065 1.438 1.432 1.438 1.432 1.568 68,140,739 1.4943 -3.48%
2014-12-11 0 2.300 2.290 2.300 2.100 2.320 42,643,028 95,932,784 2.2497 1.490 1.484 1.490 1.361 1.503 65,819,065 1.4575 6.48%
2014-12-10 0 2.160 2.150 2.160 2.120 2.200 19,172,300 41,430,574 2.1610 1.399 1.393 1.399 1.374 1.425 29,592,243 1.4000 0.47%
2014-12-09 0 2.150 2.150 2.160 2.130 2.310 57,160,901 127,071,596 2.2231 1.393 1.393 1.399 1.380 1.497 88,227,249 1.4403 -4.44%
2014-12-08 0 2.250 2.230 2.260 2.150 2.270 34,198,248 75,942,351 2.2207 1.458 1.445 1.464 1.393 1.471 52,784,636 1.4387 3.21%
2014-12-05 0 2.180 2.170 2.180 2.120 2.290 43,798,000 96,875,178 2.2119 1.412 1.406 1.412 1.374 1.484 67,601,752 1.4330 -1.80%
2014-12-04 0 2.220 2.220 2.230 2.050 2.270 76,252,700 167,312,482 2.1942 1.438 1.438 1.445 1.328 1.471 117,695,240 1.4216 8.29%
2014-12-03 0 2.050 2.040 2.050 2.010 2.160 41,535,000 86,979,794 2.0941 1.328 1.322 1.328 1.302 1.399 64,108,835 1.3568 1.49%
2014-12-02 0 2.020 2.020 2.030 1.950 2.040 21,740,000 43,466,090 1.9994 1.309 1.309 1.315 1.263 1.322 33,555,461 1.2954 4.12%
2014-12-01 0 1.940 1.930 1.950 1.930 2.040 26,750,000 52,973,704 1.9803 1.257 1.250 1.263 1.250 1.322 41,288,343 1.2830 -4.90%
2014-11-28 0 2.040 2.040 2.050 2.020 2.070 16,255,332 33,351,404 2.0517 1.322 1.322 1.328 1.309 1.341 25,089,934 1.3293 0.00%
2014-11-27 0 2.040 2.030 2.040 2.020 2.120 18,369,668 37,682,756 2.0514 1.322 1.315 1.322 1.309 1.374 28,353,389 1.3290 -3.32%
2014-11-26 0 2.110 2.100 2.110 2.080 2.130 14,020,000 29,444,310 2.1002 1.367 1.361 1.367 1.348 1.380 21,639,722 1.3607 0.96%
2014-11-25 0 2.090 2.090 2.100 2.090 2.180 17,816,000 37,701,080 2.1161 1.354 1.354 1.361 1.354 1.412 27,498,808 1.3710 -3.69%
2014-11-24 0 2.170 2.160 2.170 2.110 2.190 62,244,800 134,263,616 2.1570 1.406 1.399 1.406 1.367 1.419 96,074,194 1.3975 5.85%
2014-11-21 0 2.050 2.040 2.050 1.970 2.070 33,560,000 68,036,776 2.0273 1.328 1.322 1.328 1.276 1.341 51,799,507 1.3135 3.54%
2014-11-20 0 1.980 1.970 1.980 1.960 2.030 25,501,636 50,714,030 1.9887 1.283 1.276 1.283 1.270 1.315 39,361,507 1.2884 -1.98%
2014-11-19 0 2.020 2.000 2.010 1.990 2.050 35,916,000 72,683,968 2.0237 1.309 1.296 1.302 1.289 1.328 55,435,968 1.3111 0.00%
2014-11-18 0 2.020 2.010 2.020 1.980 2.080 94,937,264 190,743,964 2.0092 1.309 1.302 1.309 1.283 1.348 146,534,668 1.3017 -2.88%
2014-11-17 0 2.080 2.070 2.080 2.070 2.290 51,710,200 111,683,408 2.1598 1.348 1.341 1.348 1.341 1.484 79,814,149 1.3993 -7.56%
2014-11-14 0 2.250 2.240 2.250 2.200 2.340 56,524,870 127,122,994 2.2490 1.458 1.451 1.458 1.425 1.516 87,245,542 1.4571 -3.85%
2014-11-13 0 2.340 2.340 2.350 2.290 2.390 70,767,000 165,270,610 2.3354 1.516 1.516 1.523 1.484 1.548 109,228,120 1.5131 -2.90%
2014-11-12 0 2.410 2.400 2.410 2.330 2.440 44,118,495 105,767,844 2.3974 1.561 1.555 1.561 1.510 1.581 68,096,433 1.5532 0.84%
2014-11-11 0 2.390 2.380 2.400 2.350 2.540 73,028,041 178,075,428 2.4385 1.548 1.542 1.555 1.523 1.646 112,718,013 1.5798 -6.27%
2014-11-10 0 2.550 2.550 2.560 2.170 2.560 115,647,665 278,125,354 2.4049 1.652 1.652 1.659 1.406 1.659 178,500,954 1.5581 19.72%
2014-11-07 0 2.130 2.120 2.130 2.080 2.170 27,640,000 58,791,944 2.1271 1.380 1.374 1.380 1.348 1.406 42,662,049 1.3781 1.43%
2014-11-06 0 2.100 2.090 2.100 2.080 2.170 30,092,000 63,533,564 2.1113 1.361 1.354 1.361 1.348 1.406 46,446,685 1.3679 -2.78%
2014-11-05 0 2.160 2.150 2.160 2.080 2.210 61,702,325 133,755,161 2.1677 1.399 1.393 1.399 1.348 1.432 95,236,889 1.4044 3.35%
2014-11-04 0 2.090 2.090 2.100 2.060 2.200 60,687,339 128,978,781 2.1253 1.354 1.354 1.361 1.335 1.425 93,670,269 1.3769 0.97%
2014-11-03 0 2.070 2.070 2.080 2.020 2.100 51,774,000 107,413,004 2.0747 1.341 1.341 1.348 1.309 1.361 79,912,624 1.3441 2.48%
2014-10-31 0 2.020 2.010 2.020 1.910 2.030 102,262,334 202,870,803 1.9838 1.309 1.302 1.309 1.237 1.315 157,840,836 1.2853 7.45%
2014-10-30 0 1.880 1.880 1.890 1.850 1.930 65,976,000 124,965,464 1.8941 1.218 1.218 1.224 1.199 1.250 101,833,262 1.2272 1.08%
2014-10-29 0 1.860 1.860 1.870 1.710 1.870 74,751,340 134,126,383 1.7943 1.205 1.205 1.212 1.108 1.212 115,377,907 1.1625 10.71%
2014-10-28 0 1.680 1.670 1.700 1.630 1.700 6,538,000 10,984,650 1.6801 1.088 1.082 1.101 1.056 1.101 10,091,334 1.0885 1.20%
2014-10-27 0 1.660 1.650 1.660 1.630 1.670 8,146,567 13,405,392 1.6455 1.075 1.069 1.075 1.056 1.082 12,574,140 1.0661 0.00%
2014-10-24 0 1.660 1.660 1.670 1.650 1.700 9,334,000 15,524,650 1.6632 1.075 1.075 1.082 1.069 1.101 14,406,931 1.0776 -1.78%
2014-10-23 0 1.690 1.690 1.700 1.670 1.710 6,954,000 11,724,770 1.6860 1.095 1.095 1.101 1.082 1.108 10,733,426 1.0924 -1.17%
2014-10-22 0 1.710 1.700 1.720 1.690 1.730 11,356,000 19,466,540 1.7142 1.108 1.101 1.114 1.095 1.121 17,527,866 1.1106 1.79%
2014-10-21 0 1.680 1.680 1.690 1.660 1.710 11,502,000 19,338,620 1.6813 1.088 1.088 1.095 1.075 1.108 17,753,216 1.0893 -0.59%
2014-10-20 0 1.690 1.690 1.700 1.690 1.720 7,294,000 12,443,100 1.7059 1.095 1.095 1.101 1.095 1.114 11,258,212 1.1052 -1.17%
2014-10-17 0 1.710 1.700 1.710 1.690 1.730 7,512,000 12,812,420 1.7056 1.108 1.101 1.108 1.095 1.121 11,594,693 1.1050 0.00%
2014-10-16 0 1.710 1.700 1.710 1.700 1.750 23,936,000 41,407,210 1.7299 1.108 1.101 1.108 1.101 1.134 36,944,964 1.1208 -1.16%
2014-10-15 0 1.730 1.720 1.730 1.660 1.760 32,907,135 56,969,460 1.7312 1.121 1.114 1.121 1.075 1.140 50,791,817 1.1216 3.59%
2014-10-14 0 1.670 1.660 1.680 1.660 1.730 19,598,118 33,025,435 1.6851 1.082 1.075 1.088 1.075 1.121 30,249,489 1.0918 -1.76%
2014-10-13 0 1.700 1.700 1.710 1.680 1.710 21,779,290 36,811,629 1.6902 1.101 1.101 1.108 1.088 1.108 33,616,105 1.0951 0.59%
2014-10-10 0 1.690 1.690 1.700 1.680 1.720 14,722,000 25,080,130 1.7036 1.095 1.095 1.101 1.088 1.114 22,723,252 1.1037 -2.31%
2014-10-09 0 1.730 1.720 1.730 1.720 1.740 4,206,000 7,272,200 1.7290 1.121 1.114 1.121 1.114 1.127 6,491,917 1.1202 0.58%
2014-10-08 0 1.720 1.710 1.720 1.690 1.730 7,120,000 12,181,050 1.7108 1.114 1.108 1.114 1.095 1.121 10,989,645 1.1084 0.58%
2014-10-07 0 1.710 1.710 1.720 1.710 1.730 4,206,000 7,221,600 1.7170 1.108 1.108 1.114 1.108 1.121 6,491,917 1.1124 -1.16%
2014-10-06 0 1.730 1.720 1.730 1.680 1.730 8,816,000 15,030,052 1.7049 1.121 1.114 1.121 1.088 1.121 13,607,403 1.1045 2.98%
2014-10-03 0 1.680 1.670 1.680 1.650 1.700 9,394,000 15,698,420 1.6711 1.088 1.082 1.088 1.069 1.101 14,499,540 1.0827 -0.59%
2014-09-30 0 1.690 1.680 1.690 1.670 1.710 6,260,000 10,582,090 1.6904 1.095 1.088 1.095 1.082 1.108 9,662,244 1.0952 -2.31%
2014-09-29 0 1.730 1.720 1.740 1.670 1.740 11,802,000 20,022,932 1.6966 1.121 1.114 1.127 1.082 1.127 18,216,263 1.0992 0.00%
2014-09-26 0 1.730 1.720 1.740 1.690 1.740 18,592,000 31,788,260 1.7098 1.121 1.114 1.127 1.095 1.127 28,696,556 1.1077 0.00%
2014-09-25 0 1.730 1.720 1.730 1.720 1.750 9,666,000 16,812,510 1.7393 1.121 1.114 1.121 1.114 1.134 14,919,369 1.1269 0.58%
2014-09-24 0 1.720 1.710 1.720 1.700 1.740 11,417,751 19,632,141 1.7194 1.114 1.108 1.114 1.101 1.127 17,623,179 1.1140 0.00%
2014-09-23 0 1.720 1.710 1.720 1.710 1.770 16,043,751 27,799,364 1.7327 1.114 1.108 1.114 1.108 1.147 24,763,361 1.1226 -2.27%
2014-09-22 0 1.760 1.750 1.760 1.750 1.810 12,249,595 21,713,501 1.7726 1.140 1.134 1.140 1.134 1.173 18,907,121 1.1484 -2.22%
2014-09-19 0 1.800 1.790 1.800 1.790 1.840 30,630,500 55,332,795 1.8065 1.166 1.160 1.166 1.160 1.192 47,277,854 1.1704 0.56%
2014-09-18 0 1.790 1.790 1.800 1.790 1.830 10,020,000 18,061,724 1.8026 1.160 1.160 1.166 1.160 1.186 15,465,765 1.1679 -1.10%
2014-09-17 0 1.810 1.810 1.820 1.800 1.840 25,716,000 46,906,638 1.8240 1.173 1.173 1.179 1.166 1.192 39,692,375 1.1818 0.00%
2014-09-16 0 1.810 1.810 1.820 1.810 1.870 18,342,500 33,622,801 1.8331 1.173 1.173 1.179 1.173 1.212 28,311,456 1.1876 2.26%
2014-09-15 0 1.770 1.760 1.770 1.750 1.780 3,330,000 5,890,820 1.7690 1.147 1.140 1.147 1.134 1.153 5,139,820 1.1461 0.57%
2014-09-12 0 1.760 1.750 1.760 1.750 1.790 13,074,027 23,060,703 1.7639 1.140 1.134 1.140 1.134 1.160 20,179,623 1.1428 -1.12%
2014-09-11 0 1.780 1.770 1.780 1.760 1.810 8,672,264 15,467,497 1.7836 1.153 1.147 1.153 1.140 1.173 13,385,548 1.1555 -0.56%
2014-09-10 0 1.790 1.780 1.790 1.780 1.850 14,828,000 26,829,950 1.8094 1.160 1.153 1.160 1.153 1.199 22,886,862 1.1723 -4.28%
2014-09-08 0 1.870 1.860 1.870 1.800 1.870 16,320,000 30,147,080 1.8472 1.212 1.205 1.212 1.166 1.212 25,189,748 1.1968 3.89%
2014-09-05 0 1.800 1.800 1.810 1.800 1.840 12,762,557 23,075,885 1.8081 1.166 1.166 1.173 1.166 1.192 19,698,872 1.1714 -2.17%
2014-09-04 0 1.840 1.830 1.840 1.780 1.840 26,322,000 47,919,960 1.8205 1.192 1.186 1.192 1.153 1.192 40,627,730 1.1795 2.79%
2014-09-03 0 1.790 1.790 1.800 1.740 1.800 21,726,000 38,674,164 1.7801 1.160 1.160 1.166 1.127 1.166 33,533,852 1.1533 2.29%
2014-09-02 0 1.750 1.740 1.750 1.690 1.750 10,748,000 18,547,440 1.7257 1.134 1.127 1.134 1.095 1.134 16,589,425 1.1180 1.74%
2014-09-01 0 1.720 1.710 1.720 1.690 1.720 5,476,000 9,347,270 1.7070 1.114 1.108 1.114 1.095 1.114 8,452,148 1.1059 0.58%
2014-08-29 0 1.710 1.700 1.710 1.670 1.710 11,040,000 18,570,648 1.6821 1.108 1.101 1.108 1.082 1.108 17,040,124 1.0898 0.00%
2014-08-28 0 1.710 1.700 1.710 1.690 1.730 10,806,000 18,481,168 1.7103 1.108 1.101 1.108 1.095 1.121 16,678,947 1.1081 -0.58%
2014-08-27 0 1.720 1.710 1.720 1.710 1.750 4,964,000 8,567,016 1.7258 1.114 1.108 1.114 1.108 1.134 7,661,882 1.1181 -1.71%
2014-08-26 0 1.750 1.740 1.750 1.740 1.770 7,476,000 13,104,910 1.7529 1.134 1.127 1.134 1.127 1.147 11,539,127 1.1357 -0.57%
2014-08-25 0 1.760 1.750 1.760 1.720 1.760 10,762,000 18,686,280 1.7363 1.140 1.134 1.140 1.114 1.140 16,611,034 1.1249 1.15%
2014-08-22 0 1.740 1.740 1.750 1.740 1.760 5,426,604 9,511,682 1.7528 1.127 1.127 1.134 1.127 1.140 8,375,906 1.1356 -1.14%
2014-08-21 0 1.760 1.760 1.770 1.730 1.790 30,552,671 53,624,687 1.7552 1.140 1.140 1.147 1.121 1.160 47,157,726 1.1371 -2.76%
2014-08-20 0 1.810 1.800 1.810 1.790 1.840 12,078,000 21,835,972 1.8079 1.173 1.166 1.173 1.160 1.192 18,642,266 1.1713 -2.69%
2014-08-19 0 1.860 1.860 1.870 1.830 1.870 11,348,834 20,960,811 1.8470 1.205 1.205 1.212 1.186 1.212 17,516,806 1.1966 1.64%
2014-08-18 0 1.830 1.820 1.840 1.820 1.860 6,735,500 12,377,577 1.8377 1.186 1.179 1.192 1.179 1.205 10,396,173 1.1906 0.00%
2014-08-15 0 1.830 1.830 1.840 1.830 1.870 6,608,237 12,186,664 1.8442 1.186 1.186 1.192 1.186 1.212 10,199,744 1.1948 -2.14%
2014-08-14 0 1.870 1.860 1.870 1.860 1.890 10,136,000 18,993,120 1.8738 1.212 1.205 1.212 1.205 1.224 15,644,809 1.2140 -0.53%
2014-08-13 0 1.880 1.870 1.880 1.850 1.910 27,531,209 51,798,258 1.8814 1.218 1.212 1.218 1.199 1.237 42,494,131 1.2190 1.62%
2014-08-12 0 1.850 1.840 1.850 1.830 1.860 4,299,874 7,950,098 1.8489 1.199 1.192 1.199 1.186 1.205 6,636,810 1.1979 0.00%
2014-08-11 0 1.850 1.840 1.850 1.830 1.860 5,637,201 10,410,413 1.8467 1.199 1.192 1.199 1.186 1.205 8,700,960 1.1965 0.54%
2014-08-08 0 1.840 1.830 1.840 1.810 1.860 8,060,000 14,721,164 1.8264 1.192 1.186 1.192 1.173 1.205 12,440,525 1.1833 -1.08%
2014-08-07 0 1.860 1.850 1.860 1.850 1.900 18,287,705 34,301,440 1.8757 1.205 1.199 1.205 1.199 1.231 28,226,880 1.2152 0.00%
2014-08-06 0 1.860 1.850 1.860 1.780 1.890 15,908,000 29,384,520 1.8472 1.205 1.199 1.205 1.153 1.224 24,553,831 1.1967 2.76%
2014-08-05 0 1.810 1.800 1.810 1.800 1.850 6,888,000 12,521,250 1.8178 1.173 1.166 1.173 1.166 1.199 10,631,556 1.1777 -2.16%
2014-08-04 0 1.850 1.840 1.850 1.770 1.860 11,771,847 21,569,404 1.8323 1.199 1.192 1.199 1.147 1.205 18,169,722 1.1871 3.93%
2014-08-01 0 1.780 1.770 1.780 1.760 1.830 10,303,847 18,457,575 1.7913 1.153 1.147 1.153 1.140 1.186 15,903,879 1.1606 -2.20%
2014-07-31 0 1.820 1.810 1.820 1.770 1.830 15,056,000 27,096,520 1.7997 1.179 1.173 1.179 1.147 1.186 23,238,778 1.1660 0.00%
2014-07-30 0 1.820 1.810 1.820 1.790 1.890 20,496,812 37,914,737 1.8498 1.179 1.173 1.179 1.160 1.224 31,636,614 1.1984 -0.55%
2014-07-29 0 1.830 1.820 1.830 1.810 1.850 11,218,000 20,439,580 1.8220 1.186 1.179 1.186 1.173 1.199 17,314,865 1.1805 -0.54%
2014-07-28 0 1.840 1.830 1.840 1.800 1.840 12,549,772 22,889,606 1.8239 1.192 1.186 1.192 1.166 1.192 19,370,441 1.1817 2.22%
2014-07-25 0 1.800 1.790 1.800 1.770 1.810 8,259,649 14,740,755 1.7847 1.166 1.160 1.166 1.147 1.173 12,748,681 1.1563 0.00%
2014-07-24 0 1.800 1.780 1.800 1.770 1.820 19,883,528 35,629,624 1.7919 1.166 1.153 1.166 1.147 1.179 30,690,016 1.1610 1.69%
2014-07-23 0 1.770 1.770 1.780 1.720 1.780 22,340,255 38,968,386 1.7443 1.147 1.147 1.153 1.114 1.153 34,481,948 1.1301 2.91%
2014-07-22 0 1.720 1.720 1.730 1.660 1.730 12,490,870 21,158,819 1.6939 1.114 1.114 1.121 1.075 1.121 19,279,526 1.0975 2.99%
2014-07-21 0 1.670 1.660 1.670 1.650 1.690 5,418,591 9,023,878 1.6654 1.082 1.075 1.082 1.069 1.095 8,363,538 1.0790 0.00%
2014-07-18 0 1.670 1.660 1.670 1.650 1.690 5,865,735 9,752,392 1.6626 1.082 1.075 1.082 1.069 1.095 9,053,700 1.0772 -1.18%
2014-07-17 0 1.690 1.680 1.690 1.670 1.710 6,179,862 10,431,570 1.6880 1.095 1.088 1.095 1.082 1.108 9,538,552 1.0936 -1.17%
2014-07-16 0 1.710 1.700 1.720 1.670 1.730 14,905,884 25,482,279 1.7095 1.108 1.101 1.114 1.082 1.121 23,007,075 1.1076 1.79%
2014-07-15 0 1.680 1.670 1.680 1.640 1.710 14,048,732 23,433,091 1.6680 1.088 1.082 1.088 1.063 1.108 21,684,070 1.0807 -0.59%
2014-07-14 0 1.690 1.690 1.700 1.680 1.700 7,307,886 12,371,806 1.6929 1.095 1.095 1.101 1.088 1.101 11,279,645 1.0968 -0.59%
2014-07-11 0 1.700 1.690 1.700 1.660 1.720 9,125,059 15,481,469 1.6966 1.101 1.095 1.101 1.075 1.114 14,084,433 1.0992 1.19%
2014-07-10 0 1.680 1.670 1.680 1.660 1.690 2,363,208 3,968,989 1.6795 1.088 1.082 1.088 1.075 1.095 3,647,587 1.0881 0.60%
2014-07-09 0 1.670 1.670 1.680 1.660 1.720 4,088,000 6,870,620 1.6807 1.082 1.082 1.088 1.075 1.114 6,309,785 1.0889 -2.34%
2014-07-08 0 1.710 1.710 1.720 1.710 1.750 4,296,509 7,423,514 1.7278 1.108 1.108 1.114 1.108 1.134 6,631,616 1.1194 -1.72%
2014-07-07 0 1.740 1.730 1.740 1.710 1.740 6,840,000 11,831,940 1.7298 1.127 1.121 1.127 1.108 1.127 10,557,468 1.1207 1.16%
2014-07-04 0 1.720 1.710 1.720 1.700 1.740 9,128,000 15,635,210 1.7129 1.114 1.108 1.114 1.101 1.127 14,088,972 1.1097 -0.58%
2014-07-03 0 1.730 1.710 1.730 1.690 1.740 11,828,551 20,292,038 1.7155 1.121 1.108 1.121 1.095 1.127 18,257,244 1.1115 1.17%
2014-07-02 0 1.710 1.710 1.720 1.620 1.720 20,765,157 34,845,756 1.6781 1.108 1.108 1.114 1.050 1.114 32,050,801 1.0872 6.21%
2014-06-30 0 1.610 1.610 1.620 1.610 1.640 2,728,000 4,432,580 1.6248 1.043 1.043 1.050 1.043 1.063 4,210,639 1.0527 -0.62%
2014-06-27 0 1.620 1.620 1.640 1.600 1.640 5,062,000 8,234,560 1.6267 1.050 1.050 1.063 1.037 1.063 7,813,144 1.0539 0.62%
2014-06-26 0 1.610 1.600 1.610 1.580 1.620 1,994,000 3,200,760 1.6052 1.043 1.037 1.043 1.024 1.050 3,077,718 1.0400 1.90%
2014-06-25 0 1.580 1.580 1.590 1.580 1.610 4,648,000 7,372,020 1.5861 1.024 1.024 1.030 1.024 1.043 7,174,139 1.0276 -1.25%
2014-06-24 0 1.600 1.590 1.610 1.580 1.610 2,584,800 4,110,988 1.5904 1.037 1.030 1.043 1.024 1.043 3,989,612 1.0304 0.63%
2014-06-23 0 1.590 1.590 1.600 1.590 1.620 3,202,000 5,148,080 1.6078 1.030 1.030 1.037 1.030 1.050 4,942,253 1.0416 -1.24%
2014-06-20 0 1.610 1.600 1.610 1.600 1.630 3,364,000 5,432,100 1.6148 1.043 1.037 1.043 1.037 1.056 5,192,299 1.0462 -0.62%
2014-06-19 0 1.620 1.620 1.630 1.620 1.650 3,808,000 6,218,368 1.6330 1.050 1.050 1.056 1.050 1.069 5,877,608 1.0580 0.00%
2014-06-18 0 1.620 1.620 1.630 1.620 1.660 3,922,000 6,400,900 1.6320 1.050 1.050 1.056 1.050 1.075 6,053,566 1.0574 -1.22%
2014-06-17 0 1.640 1.630 1.640 1.630 1.680 9,634,000 15,895,700 1.6500 1.063 1.056 1.063 1.056 1.088 14,869,978 1.0690 -2.38%
2014-06-16 0 1.680 1.670 1.680 1.640 1.680 3,274,000 5,462,660 1.6685 1.088 1.082 1.088 1.063 1.088 5,053,385 1.0810 1.82%
2014-06-13 0 1.650 1.650 1.660 1.650 1.670 3,654,000 6,050,920 1.6560 1.069 1.069 1.075 1.069 1.082 5,639,911 1.0729 -0.60%
2014-06-12 0 1.660 1.650 1.660 1.650 1.680 3,718,000 6,184,180 1.6633 1.075 1.069 1.075 1.069 1.088 5,738,694 1.0776 0.00%
2014-06-11 0 1.660 1.660 1.670 1.630 1.670 4,981,332 8,222,677 1.6507 1.075 1.075 1.082 1.056 1.082 7,688,634 1.0695 0.00%
2014-06-10 0 1.660 1.650 1.660 1.620 1.660 5,576,000 9,169,640 1.6445 1.075 1.069 1.075 1.050 1.075 8,606,497 1.0654 1.84%
2014-06-09 0 1.630 1.630 1.640 1.620 1.660 4,064,000 6,645,820 1.6353 1.056 1.056 1.063 1.050 1.075 6,272,741 1.0595 -0.61%
2014-06-06 0 1.640 1.640 1.650 1.610 1.660 8,278,000 13,589,180 1.6416 1.063 1.063 1.069 1.043 1.075 12,777,006 1.0636 1.23%
2014-06-05 0 1.620 1.610 1.620 1.610 1.620 2,114,000 3,413,750 1.6148 1.050 1.043 1.050 1.043 1.050 3,262,937 1.0462 1.25%
2014-06-04 0 1.600 1.600 1.610 1.600 1.640 13,428,000 21,854,996 1.6276 1.037 1.037 1.043 1.037 1.063 20,725,977 1.0545 0.00%
2014-06-03 0 1.600 1.600 1.610 1.580 1.650 14,994,000 24,288,500 1.6199 1.037 1.037 1.043 1.024 1.069 23,143,081 1.0495 0.63%
2014-05-30 0 1.590 1.580 1.590 1.570 1.600 3,694,000 5,885,040 1.5931 1.030 1.024 1.030 1.017 1.037 5,701,650 1.0322 0.63%
2014-05-29 0 1.580 1.570 1.580 1.560 1.590 3,008,000 4,748,560 1.5786 1.024 1.017 1.024 1.011 1.030 4,642,816 1.0228 0.00%
2014-05-28 0 1.580 1.580 1.590 1.570 1.610 8,590,000 13,669,520 1.5913 1.024 1.024 1.030 1.017 1.043 13,258,575 1.0310 -0.63%
2014-05-27 0 1.590 1.580 1.590 1.580 1.600 1,664,000 2,642,040 1.5878 1.030 1.024 1.030 1.024 1.037 2,568,366 1.0287 0.00%
2014-05-26 0 1.590 1.590 1.600 1.590 1.610 1,812,000 2,895,420 1.5979 1.030 1.030 1.037 1.030 1.043 2,796,803 1.0353 -0.62%
2014-05-23 0 1.600 1.590 1.600 1.570 1.620 7,496,000 11,985,268 1.5989 1.037 1.030 1.037 1.017 1.050 11,569,997 1.0359 0.00%
2014-05-22 0 1.600 1.600 1.610 1.540 1.620 18,208,000 28,921,850 1.5884 1.037 1.037 1.043 0.998 1.050 28,103,856 1.0291 3.90%
2014-05-21 0 1.540 1.540 1.550 1.520 1.570 15,007,000 23,106,790 1.5397 0.998 0.998 1.004 0.985 1.017 23,163,147 0.9976 -2.53%
2014-05-20 0 1.580 1.570 1.580 1.550 1.620 6,732,000 10,588,512 1.5729 1.024 1.017 1.024 1.004 1.050 10,390,771 1.0190 -2.47%
2014-05-19 0 1.620 1.610 1.620 1.580 1.630 3,404,000 5,448,550 1.6006 1.050 1.043 1.050 1.024 1.056 5,254,038 1.0370 -0.61%
2014-05-16 0 1.630 1.610 1.630 1.600 1.640 2,304,000 3,715,830 1.6128 1.056 1.043 1.056 1.037 1.063 3,556,200 1.0449 -0.61%
2014-05-15 0 1.640 1.630 1.640 1.610 1.640 2,092,211 3,395,869 1.6231 1.063 1.056 1.063 1.043 1.063 3,229,306 1.0516 0.61%
2014-05-14 0 1.630 1.620 1.630 1.600 1.640 4,084,000 6,647,120 1.6276 1.056 1.050 1.056 1.037 1.063 6,303,611 1.0545 1.24%
2014-05-13 0 1.610 1.600 1.610 1.600 1.620 2,958,411 4,750,989 1.6059 1.043 1.037 1.043 1.037 1.050 4,566,276 1.0405 0.00%
2014-05-12 0 1.610 1.600 1.610 1.560 1.630 6,562,000 10,501,898 1.6004 1.043 1.037 1.043 1.011 1.056 10,128,378 1.0369 2.55%
2014-05-09 0 1.570 1.560 1.570 1.550 1.580 5,902,000 9,217,160 1.5617 1.017 1.011 1.017 1.004 1.024 9,109,675 1.0118 0.64%
2014-05-08 0 1.560 1.560 1.570 1.550 1.630 11,190,000 17,669,260 1.5790 1.011 1.011 1.017 1.004 1.056 17,271,647 1.0230 -2.50%
2014-05-07 0 1.600 1.590 1.600 1.590 1.630 6,032,000 9,652,360 1.6002 1.037 1.030 1.037 1.030 1.056 9,310,329 1.0367 -1.84%
2014-05-05 0 1.630 1.620 1.630 1.620 1.650 5,992,409 9,765,746 1.6297 1.056 1.050 1.056 1.050 1.069 9,249,220 1.0558 -1.21%
2014-05-02 0 1.650 1.650 1.670 1.640 1.680 6,935,434 11,490,838 1.6568 1.069 1.069 1.082 1.063 1.088 10,704,769 1.0734 1.85%
2014-04-30 0 1.620 1.620 1.640 1.600 1.660 5,237,000 8,535,830 1.6299 1.050 1.050 1.063 1.037 1.075 8,083,254 1.0560 -1.22%
2014-04-29 0 1.640 1.630 1.640 1.610 1.650 4,453,412 7,254,186 1.6289 1.063 1.056 1.063 1.043 1.069 6,873,795 1.0553 1.23%
2014-04-28 0 1.620 1.630 1.640 1.610 1.690 5,440,000 8,933,320 1.6422 1.050 1.056 1.063 1.043 1.095 8,396,583 1.0639 -4.14%
2014-04-25 0 1.690 1.690 1.700 1.670 1.790 8,116,000 13,816,712 1.7024 1.095 1.095 1.101 1.082 1.160 12,526,961 1.1030 -2.31%
2014-04-24 0 1.730 1.740 1.750 1.710 1.770 6,186,000 10,717,959 1.7326 1.121 1.127 1.134 1.108 1.147 9,548,026 1.1225 -1.70%
2014-04-23 0 1.760 1.760 1.770 1.750 1.780 3,752,000 6,618,040 1.7639 1.140 1.140 1.147 1.134 1.153 5,791,173 1.1428 -0.56%
2014-04-22 0 1.770 1.770 1.780 1.750 1.800 5,732,000 10,124,500 1.7663 1.147 1.147 1.153 1.134 1.166 8,847,282 1.1444 -2.21%
2014-04-17 0 1.810 1.810 1.820 1.790 1.820 3,664,000 6,612,760 1.8048 1.173 1.173 1.179 1.160 1.179 5,655,345 1.1693 -0.55%
2014-04-16 0 1.820 1.810 1.820 1.780 1.840 5,480,000 9,941,470 1.8141 1.179 1.173 1.179 1.153 1.192 8,458,322 1.1753 2.82%
2014-04-15 0 1.770 1.760 1.770 1.750 1.830 7,326,000 13,043,200 1.7804 1.147 1.140 1.147 1.134 1.186 11,307,604 1.1535 -3.28%
2014-04-14 0 1.830 1.820 1.830 1.810 1.840 3,819,000 6,969,054 1.8248 1.186 1.179 1.186 1.173 1.192 5,894,586 1.1823 0.00%
2014-04-11 0 1.830 1.830 1.850 1.820 1.900 12,537,824 23,170,572 1.8481 1.186 1.186 1.199 1.179 1.231 19,351,999 1.1973 -2.14%
2014-04-10 0 1.870 1.880 1.890 1.810 1.920 43,468,383 82,027,017 1.8871 1.212 1.218 1.224 1.173 1.244 67,092,992 1.2226 0.00%
2014-04-09 0 1.870 1.860 1.870 1.820 1.880 22,767,400 42,223,878 1.8546 1.212 1.205 1.212 1.179 1.218 35,141,242 1.2015 2.75%
2014-04-08 0 1.820 1.810 1.820 1.710 1.840 20,902,000 37,707,802 1.8040 1.179 1.173 1.179 1.108 1.192 32,262,017 1.1688 5.81%
2014-04-07 0 1.720 1.720 1.730 1.710 1.750 2,946,000 5,100,860 1.7315 1.114 1.114 1.121 1.108 1.134 4,547,120 1.1218 -1.15%
2014-04-04 0 1.740 1.740 1.750 1.730 1.780 5,176,000 9,043,282 1.7472 1.127 1.127 1.134 1.121 1.153 7,989,102 1.1320 -1.14%
2014-04-03 0 1.760 1.760 1.770 1.740 1.830 18,262,602 32,654,155 1.7880 1.140 1.140 1.147 1.127 1.186 28,188,134 1.1584 0.57%
2014-04-02 0 1.750 1.740 1.750 1.710 1.750 7,574,000 13,063,518 1.7248 1.134 1.127 1.134 1.108 1.134 11,690,389 1.1175 1.16%
2014-04-01 0 1.730 1.720 1.730 1.700 1.750 6,988,000 12,082,300 1.7290 1.121 1.114 1.121 1.101 1.134 10,785,904 1.1202 1.17%
2014-03-31 0 1.710 1.700 1.710 1.690 1.790 12,470,000 21,615,450 1.7334 1.108 1.101 1.108 1.095 1.160 19,247,314 1.1230 -0.58%
2014-03-28 0 1.720 1.710 1.730 1.600 1.750 24,758,000 41,791,857 1.6880 1.114 1.108 1.121 1.037 1.134 38,213,712 1.0936 5.52%
2014-03-27 0 1.630 1.630 1.640 1.590 1.640 17,818,000 28,630,070 1.6068 1.056 1.056 1.063 1.030 1.063 27,501,895 1.0410 0.00%
2014-03-26 0 1.630 1.620 1.630 1.600 1.630 14,366,000 23,150,170 1.6115 1.056 1.050 1.056 1.037 1.056 22,173,770 1.0440 3.16%
2014-03-25 0 1.580 1.580 1.600 1.570 1.630 10,102,000 16,153,020 1.5990 1.024 1.024 1.037 1.017 1.056 15,592,331 1.0360 -3.66%
2014-03-24 0 1.640 1.630 1.640 1.610 1.650 9,606,000 15,605,772 1.6246 1.063 1.056 1.063 1.043 1.069 14,826,760 1.0525 2.50%
2014-03-21 0 1.600 1.600 1.610 1.550 1.620 10,144,487 16,138,402 1.5909 1.037 1.037 1.043 1.004 1.050 15,657,909 1.0307 1.27%
2014-03-20 0 1.580 1.570 1.590 1.570 1.600 4,032,000 6,389,876 1.5848 1.024 1.017 1.030 1.017 1.037 6,223,350 1.0268 -1.25%
2014-03-19 0 1.600 1.590 1.600 1.590 1.610 4,558,000 7,273,020 1.5957 1.037 1.030 1.037 1.030 1.043 7,035,225 1.0338 0.00%
2014-03-18 0 1.600 1.590 1.600 1.580 1.610 7,642,000 12,205,114 1.5971 1.037 1.030 1.037 1.024 1.043 11,795,347 1.0347 2.56%
2014-03-17 0 1.560 1.560 1.570 1.560 1.610 6,398,000 10,076,240 1.5749 1.011 1.011 1.017 1.011 1.043 9,875,246 1.0204 -1.89%
2014-03-14 0 1.590 1.580 1.590 1.560 1.620 11,610,000 18,358,660 1.5813 1.030 1.024 1.030 1.011 1.050 17,919,913 1.0245 -1.85%
2014-03-13 0 1.620 1.610 1.620 1.610 1.650 9,544,000 15,507,548 1.6248 1.050 1.043 1.050 1.043 1.069 14,731,064 1.0527 -1.22%
2014-03-12 0 1.640 1.640 1.650 1.640 1.690 5,397,251 8,897,386 1.6485 1.063 1.063 1.069 1.063 1.095 8,330,600 1.0680 -2.38%
2014-03-11 0 1.680 1.670 1.690 1.670 1.720 7,144,100 12,087,666 1.6920 1.088 1.082 1.095 1.082 1.114 11,026,843 1.0962 -1.75%
2014-03-10 0 1.710 1.710 1.720 1.680 1.760 7,878,000 13,438,904 1.7059 1.108 1.108 1.114 1.088 1.140 12,159,610 1.1052 -3.39%
2014-03-07 0 1.770 1.770 1.780 1.760 1.790 2,788,000 4,947,900 1.7747 1.147 1.147 1.153 1.140 1.160 4,303,249 1.1498 -0.56%
2014-03-06 0 1.780 1.760 1.780 1.750 1.800 4,906,000 8,658,110 1.7648 1.153 1.140 1.153 1.134 1.166 7,572,359 1.1434 -0.56%
2014-03-05 0 1.790 1.780 1.800 1.780 1.810 3,870,000 6,927,484 1.7900 1.160 1.153 1.166 1.153 1.173 5,973,304 1.1597 -0.56%
2014-03-04 0 1.800 1.810 1.820 1.770 1.820 4,604,383 8,250,556 1.7919 1.166 1.173 1.179 1.147 1.179 7,106,817 1.1609 0.56%
2014-03-03 0 1.790 1.790 1.800 1.780 1.820 4,010,000 7,208,020 1.7975 1.160 1.160 1.166 1.153 1.179 6,189,393 1.1646 -1.65%
2014-02-28 0 1.820 1.810 1.820 1.800 1.830 3,441,314 6,236,004 1.8121 1.179 1.173 1.179 1.166 1.186 5,311,632 1.1740 -0.55%
2014-02-27 0 1.830 1.830 1.840 1.790 1.840 2,846,390 5,176,789 1.8187 1.186 1.186 1.192 1.160 1.192 4,393,373 1.1783 1.67%
2014-02-26 0 1.800 1.790 1.800 1.780 1.810 2,580,000 4,631,240 1.7951 1.166 1.160 1.166 1.153 1.173 3,982,203 1.1630 0.00%
2014-02-25 0 1.800 1.800 1.820 1.790 1.840 4,250,000 7,687,660 1.8089 1.166 1.166 1.179 1.160 1.192 6,559,830 1.1719 -1.10%
2014-02-24 0 1.820 1.820 1.830 1.790 1.860 3,392,000 6,156,770 1.8151 1.179 1.179 1.186 1.160 1.205 5,235,516 1.1760 -1.62%
2014-02-21 0 1.850 1.850 1.860 1.840 1.880 2,978,000 5,514,440 1.8517 1.199 1.199 1.205 1.192 1.218 4,596,512 1.1997 -1.07%
2014-02-20 0 1.870 1.850 1.860 1.840 1.880 5,137,000 9,577,120 1.8643 1.212 1.199 1.205 1.192 1.218 7,928,905 1.2079 0.54%
2014-02-19 0 1.860 1.860 1.870 1.850 1.880 5,030,000 9,412,500 1.8713 1.205 1.205 1.212 1.199 1.218 7,763,752 1.2124 -0.53%
2014-02-18 0 1.870 1.860 1.870 1.850 1.880 3,888,000 7,269,942 1.8698 1.212 1.205 1.212 1.199 1.218 6,001,087 1.2114 0.54%
2014-02-17 0 1.860 1.860 1.870 1.860 1.900 5,786,000 10,875,540 1.8796 1.205 1.205 1.212 1.205 1.231 8,930,630 1.2178 -1.06%
2014-02-14 0 1.880 1.880 1.890 1.850 1.890 6,302,000 11,777,540 1.8689 1.218 1.218 1.224 1.199 1.224 9,727,071 1.2108 1.62%
2014-02-13 0 1.850 1.850 1.860 1.840 1.900 7,582,000 14,088,070 1.8581 1.199 1.199 1.205 1.192 1.231 11,702,737 1.2038 -2.12%
2014-02-12 0 1.890 1.880 1.890 1.870 1.920 9,914,313 18,820,546 1.8983 1.224 1.218 1.224 1.212 1.244 15,302,638 1.2299 1.07%
2014-02-11 0 1.870 1.860 1.870 1.830 1.880 12,962,000 24,000,120 1.8516 1.212 1.205 1.212 1.186 1.218 20,006,711 1.1996 1.63%
2014-02-10 0 1.840 1.830 1.840 1.830 1.850 3,994,000 7,344,680 1.8389 1.192 1.186 1.192 1.186 1.199 6,164,697 1.1914 0.00%
2014-02-07 0 1.840 1.830 1.840 1.830 1.860 8,220,211 15,143,627 1.8422 1.192 1.186 1.192 1.186 1.205 12,687,809 1.1936 0.00%
2014-02-06 0 1.840 1.830 1.840 1.820 1.860 5,248,000 9,672,790 1.8431 1.192 1.186 1.192 1.179 1.205 8,100,233 1.1941 0.55%
2014-02-05 0 1.830 1.810 1.840 1.810 1.860 6,506,000 11,859,986 1.8229 1.186 1.173 1.192 1.173 1.205 10,041,943 1.1810 -1.61%
2014-02-04 0 1.860 1.840 1.860 1.810 1.870 5,084,000 9,309,730 1.8312 1.205 1.192 1.205 1.173 1.212 7,847,100 1.1864 -1.59%
2014-01-30 0 1.890 1.870 1.890 1.790 1.900 2,998,000 5,600,488 1.8681 1.224 1.212 1.224 1.160 1.231 4,627,381 1.2103 2.16%
2014-01-29 0 1.850 1.840 1.870 1.840 1.910 10,160,000 19,077,840 1.8777 1.199 1.192 1.212 1.192 1.237 15,681,853 1.2166 0.00%
2014-01-28 0 1.850 1.860 1.870 1.830 1.870 2,386,000 4,425,700 1.8549 1.199 1.205 1.212 1.186 1.212 3,682,766 1.2017 0.00%
2014-01-27 0 1.850 1.850 1.860 1.830 1.890 11,838,552 21,837,212 1.8446 1.199 1.199 1.205 1.186 1.224 18,272,680 1.1951 -3.14%
2014-01-24 0 1.910 1.900 1.910 1.900 1.950 5,381,706 10,352,660 1.9237 1.237 1.231 1.237 1.231 1.263 8,306,607 1.2463 -1.04%
2014-01-23 0 1.930 1.920 1.930 1.920 1.980 8,222,000 15,954,650 1.9405 1.250 1.244 1.250 1.244 1.283 12,690,570 1.2572 -2.53%
2014-01-22 0 1.980 1.970 1.990 1.920 1.980 14,000,000 27,421,790 1.9587 1.283 1.276 1.289 1.244 1.283 21,608,853 1.2690 4.21%
2014-01-21 0 1.900 1.900 1.920 1.900 1.930 8,738,000 16,721,120 1.9136 1.231 1.231 1.244 1.231 1.250 13,487,011 1.2398 -0.52%
2014-01-20 0 1.910 1.900 1.910 1.890 1.930 6,587,055 12,615,302 1.9152 1.237 1.231 1.237 1.224 1.250 10,167,050 1.2408 1.06%
2014-01-17 0 1.890 1.890 1.900 1.890 1.930 5,310,362 10,139,784 1.9094 1.224 1.224 1.231 1.224 1.250 8,196,488 1.2371 -1.05%
2014-01-16 0 1.910 1.900 1.910 1.900 1.940 7,285,204 13,939,253 1.9134 1.237 1.231 1.237 1.231 1.257 11,244,636 1.2396 -1.04%
2014-01-15 0 1.930 1.920 1.940 1.890 1.950 11,594,000 22,265,190 1.9204 1.250 1.244 1.257 1.224 1.263 17,895,217 1.2442 1.58%
2014-01-14 0 1.900 1.890 1.920 1.880 1.920 7,712,000 14,680,840 1.9036 1.231 1.224 1.244 1.218 1.244 11,903,391 1.2333 -0.52%
2014-01-13 0 1.910 1.890 1.910 1.890 1.940 6,662,246 12,743,072 1.9127 1.237 1.224 1.237 1.224 1.257 10,283,107 1.2392 0.53%
2014-01-10 0 1.900 1.900 1.910 1.890 1.930 10,063,000 19,203,488 1.9083 1.231 1.231 1.237 1.224 1.250 15,532,135 1.2364 -0.52%
2014-01-09 0 1.910 1.900 1.910 1.900 1.980 9,598,000 18,619,300 1.9399 1.237 1.231 1.237 1.231 1.283 14,814,412 1.2568 -3.54%
2014-01-08 0 1.980 1.970 1.980 1.970 2.030 6,506,000 12,913,920 1.9849 1.283 1.276 1.283 1.276 1.315 10,041,943 1.2860 -1.00%
2014-01-07 0 2.000 2.000 2.010 1.970 2.030 8,167,947 16,345,056 2.0011 1.296 1.296 1.302 1.276 1.315 12,607,140 1.2965 0.50%
2014-01-06 0 1.990 1.980 1.990 1.980 2.130 15,984,000 32,241,314 2.0171 1.289 1.283 1.289 1.283 1.380 24,671,136 1.3068 -4.33%
2014-01-03 0 2.080 2.060 2.090 2.060 2.140 5,851,100 12,143,823 2.0755 1.348 1.335 1.354 1.335 1.386 9,031,111 1.3447 -2.80%
2014-01-02 0 2.140 2.140 2.150 2.080 2.150 8,114,000 17,220,760 2.1224 1.386 1.386 1.393 1.348 1.393 12,523,874 1.3750 1.90%
2013-12-31 0 2.100 2.090 2.100 2.060 2.110 1,340,000 2,791,120 2.0829 1.361 1.354 1.361 1.335 1.367 2,068,276 1.3495 0.00%
2013-12-30 0 2.100 2.080 2.100 2.080 2.130 3,949,000 8,282,408 2.0973 1.361 1.348 1.361 1.348 1.380 6,095,240 1.3588 0.00%
2013-12-27 0 2.100 2.090 2.100 2.030 2.120 7,746,000 16,163,450 2.0867 1.361 1.354 1.361 1.315 1.374 11,955,869 1.3519 2.94%
2013-12-24 0 2.040 2.040 2.050 2.010 2.050 1,882,703 3,837,112 2.0381 1.322 1.322 1.328 1.302 1.328 2,905,932 1.3204 0.00%
2013-12-23 0 2.040 2.020 2.050 2.020 2.050 4,006,000 8,162,184 2.0375 1.322 1.309 1.328 1.309 1.328 6,183,219 1.3201 0.00%
2013-12-20 0 2.040 2.030 2.040 2.000 2.070 5,982,683 12,157,739 2.0322 1.322 1.315 1.322 1.296 1.341 9,234,208 1.3166 -0.49%
2013-12-19 0 2.050 2.050 2.060 2.040 2.170 8,346,000 17,312,878 2.0744 1.328 1.328 1.335 1.322 1.406 12,881,963 1.3440 -4.21%
2013-12-18 0 2.140 2.120 2.140 2.100 2.180 7,726,000 16,481,410 2.1332 1.386 1.374 1.386 1.361 1.412 11,925,000 1.3821 1.42%
2013-12-17 0 2.110 2.090 2.100 2.060 2.140 5,231,017 11,068,530 2.1159 1.367 1.354 1.361 1.335 1.386 8,074,020 1.3709 0.00%
2013-12-16 0 2.110 2.100 2.120 2.050 2.120 12,883,000 26,863,752 2.0852 1.367 1.361 1.374 1.328 1.374 19,884,775 1.3510 1.44%
2013-12-13 0 2.080 2.070 2.080 2.040 2.120 15,603,000 32,692,765 2.0953 1.348 1.341 1.348 1.322 1.374 24,083,066 1.3575 1.46%
2013-12-12 0 2.050 2.040 2.050 2.020 2.090 17,463,000 36,044,942 2.0641 1.328 1.322 1.328 1.309 1.354 26,953,957 1.3373 0.49%
2013-12-11 0 2.040 2.020 2.030 2.030 2.150 28,145,879 58,214,333 2.0683 1.322 1.309 1.315 1.315 1.393 43,442,868 1.3400 -4.23%
2013-12-10 0 2.130 2.140 2.150 2.130 2.230 10,476,000 22,724,660 2.1692 1.380 1.386 1.393 1.380 1.445 16,169,596 1.4054 -3.18%
2013-12-09 0 2.200 2.200 2.210 2.200 2.250 8,538,000 18,968,100 2.2216 1.425 1.425 1.432 1.425 1.458 13,178,313 1.4393 0.00%
2013-12-06 0 2.200 2.190 2.200 2.190 2.250 6,652,000 14,752,180 2.2177 1.425 1.419 1.425 1.419 1.458 10,267,292 1.4368 -2.22%
2013-12-05 0 2.250 2.240 2.260 2.230 2.300 6,686,000 15,079,360 2.2554 1.458 1.451 1.464 1.445 1.490 10,319,771 1.4612 -1.75%
2013-12-04 0 2.290 2.280 2.300 2.250 2.320 24,180,515 55,449,005 2.2931 1.484 1.477 1.490 1.458 1.503 37,322,370 1.4857 0.00%
2013-12-03 0 2.290 2.290 2.300 2.200 2.300 26,099,096 59,077,868 2.2636 1.484 1.484 1.490 1.425 1.490 40,283,680 1.4665 0.88%
2013-12-02 0 2.270 2.260 2.270 2.140 2.280 38,678,673 86,402,189 2.2338 1.471 1.464 1.471 1.386 1.477 59,700,125 1.4473 5.09%
2013-11-29 0 2.160 2.150 2.160 2.140 2.170 3,364,734 7,242,436 2.1525 1.399 1.393 1.399 1.386 1.406 5,193,432 1.3945 0.47%
2013-11-28 0 2.150 2.140 2.150 2.130 2.200 20,719,635 45,016,164 2.1726 1.393 1.386 1.393 1.380 1.425 31,980,539 1.4076 0.47%
2013-11-27 0 2.140 2.130 2.140 2.080 2.160 15,072,000 32,311,470 2.1438 1.386 1.380 1.386 1.348 1.399 23,263,473 1.3889 0.94%
2013-11-26 0 2.120 2.100 2.120 2.100 2.140 6,657,000 14,064,050 2.1127 1.374 1.361 1.374 1.361 1.386 10,275,009 1.3688 -0.93%
2013-11-25 0 2.140 2.140 2.150 2.090 2.150 11,422,000 24,144,920 2.1139 1.386 1.386 1.393 1.354 1.393 17,629,737 1.3696 1.42%
2013-11-22 0 2.110 2.100 2.110 2.080 2.150 16,820,477 35,515,359 2.1114 1.367 1.361 1.367 1.348 1.393 25,962,229 1.3680 1.93%
2013-11-21 0 2.070 2.070 2.080 2.040 2.080 4,825,381 9,926,668 2.0572 1.341 1.341 1.348 1.322 1.348 7,447,925 1.3328 -0.48%
2013-11-20 0 2.080 2.080 2.090 2.020 2.100 9,380,000 19,372,220 2.0653 1.348 1.348 1.354 1.309 1.361 14,477,931 1.3381 1.96%
2013-11-19 0 2.040 2.030 2.040 2.010 2.120 9,010,032 18,528,764 2.0565 1.322 1.315 1.322 1.302 1.374 13,906,890 1.3323 -3.32%
2013-11-18 0 2.110 2.110 2.120 2.040 2.130 24,118,000 50,523,096 2.0948 1.367 1.367 1.374 1.322 1.380 37,225,879 1.3572 3.94%
2013-11-15 0 2.030 2.030 2.040 1.970 2.050 8,170,525 16,473,078 2.0162 1.315 1.315 1.322 1.276 1.328 12,611,119 1.3062 2.53%
2013-11-14 0 1.980 1.980 1.990 1.970 1.990 1,832,000 3,627,366 1.9800 1.283 1.283 1.289 1.276 1.289 2,827,673 1.2828 1.02%
2013-11-13 0 1.960 1.970 1.980 1.960 1.980 2,685,110 5,286,765 1.9689 1.270 1.276 1.283 1.270 1.283 4,144,439 1.2756 -1.51%
2013-11-12 0 1.990 1.990 2.010 1.980 2.040 3,306,000 6,619,260 2.0022 1.289 1.289 1.302 1.283 1.322 5,102,776 1.2972 -1.00%
2013-11-11 0 2.010 2.010 2.020 1.970 2.030 4,554,000 9,093,220 1.9968 1.302 1.302 1.309 1.276 1.315 7,029,051 1.2937 0.00%
2013-11-08 0 2.010 2.000 2.010 2.000 2.030 2,946,000 5,923,970 2.0109 1.302 1.296 1.302 1.296 1.315 4,547,120 1.3028 -0.99%
2013-11-07 0 2.030 2.030 2.040 2.030 2.130 4,414,400 9,110,523 2.0638 1.315 1.315 1.322 1.315 1.380 6,813,580 1.3371 -4.25%
2013-11-06 0 2.120 2.110 2.120 2.050 2.130 28,034,200 58,354,362 2.0815 1.374 1.367 1.374 1.328 1.380 43,270,493 1.3486 1.92%
2013-11-05 0 2.080 2.070 2.080 2.020 2.080 16,168,000 33,243,160 2.0561 1.348 1.341 1.348 1.309 1.348 24,955,138 1.3321 2.46%
2013-11-04 0 2.030 2.030 2.040 1.990 2.040 13,261,731 26,867,724 2.0260 1.315 1.315 1.322 1.289 1.322 20,469,342 1.3126 2.01%
2013-11-01 0 1.990 1.980 1.990 1.960 2.010 8,510,750 16,940,942 1.9905 1.289 1.283 1.289 1.270 1.302 13,136,253 1.2896 0.51%
2013-10-31 0 1.980 1.980 1.990 1.920 2.000 17,162,000 33,913,380 1.9761 1.283 1.283 1.289 1.244 1.296 26,489,366 1.2803 1.54%
2013-10-30 0 1.950 1.950 1.960 1.900 1.960 16,636,000 32,040,180 1.9260 1.263 1.263 1.270 1.231 1.270 25,677,491 1.2478 1.04%
2013-10-29 0 1.930 1.930 1.950 1.920 1.970 4,516,000 8,774,060 1.9429 1.250 1.250 1.263 1.244 1.276 6,970,398 1.2588 -1.03%
2013-10-28 0 1.950 1.940 1.950 1.920 1.950 4,746,000 9,204,240 1.9394 1.263 1.257 1.263 1.244 1.263 7,325,401 1.2565 0.52%
2013-10-25 0 1.940 1.930 1.940 1.920 1.970 6,284,703 12,240,000 1.9476 1.257 1.250 1.257 1.244 1.276 9,700,373 1.2618 -1.02%
2013-10-24 0 1.960 1.960 1.980 1.960 1.990 4,530,000 8,923,920 1.9700 1.270 1.270 1.283 1.270 1.289 6,992,007 1.2763 -1.01%
2013-10-23 0 1.980 1.970 1.980 1.970 2.010 11,756,000 23,418,300 1.9920 1.283 1.276 1.283 1.276 1.302 18,145,262 1.2906 0.51%
2013-10-22 0 1.970 1.970 1.980 1.960 1.990 10,020,000 19,766,080 1.9727 1.276 1.276 1.283 1.270 1.289 15,465,765 1.2781 -1.01%
2013-10-21 0 1.990 1.980 1.990 1.980 2.020 12,562,000 25,134,260 2.0008 1.289 1.283 1.289 1.283 1.309 19,389,315 1.2963 -1.00%
2013-10-18 0 2.010 2.000 2.010 1.960 2.010 10,536,087 20,980,668 1.9913 1.302 1.296 1.302 1.270 1.302 16,262,339 1.2901 2.03%
2013-10-17 0 1.970 1.960 1.970 1.950 2.010 9,440,000 18,745,960 1.9858 1.276 1.270 1.276 1.263 1.302 14,570,541 1.2866 0.00%
2013-10-16 0 1.970 1.960 1.970 1.930 1.980 11,990,006 23,498,671 1.9599 1.276 1.270 1.276 1.250 1.283 18,506,448 1.2698 0.00%
2013-10-15 0 1.970 1.970 1.980 1.970 2.020 4,724,005 9,348,108 1.9789 1.276 1.276 1.283 1.276 1.309 7,291,452 1.2821 0.00%
2013-10-11 0 1.970 1.960 1.970 1.960 2.000 7,289,893 14,416,981 1.9777 1.276 1.270 1.276 1.270 1.296 11,251,873 1.2813 0.51%
2013-10-10 0 1.960 1.960 1.970 1.940 2.020 11,236,000 22,239,100 1.9793 1.270 1.270 1.276 1.257 1.309 17,342,648 1.2823 -1.01%
2013-10-09 0 1.980 1.980 1.990 1.930 2.000 15,720,000 31,105,430 1.9787 1.283 1.283 1.289 1.250 1.296 24,263,655 1.2820 1.02%
2013-10-08 0 1.960 1.960 1.970 1.890 1.970 10,556,000 20,575,600 1.9492 1.270 1.270 1.276 1.224 1.276 16,293,075 1.2628 3.16%
2013-10-07 0 1.900 1.900 1.910 1.900 1.930 9,570,000 18,318,558 1.9142 1.231 1.231 1.237 1.231 1.250 14,771,194 1.2402 -1.55%
2013-10-04 0 1.930 1.920 1.930 1.890 1.930 7,505,448 14,392,867 1.9177 1.250 1.244 1.250 1.224 1.250 11,584,580 1.2424 1.05%
2013-10-03 0 1.910 1.900 1.910 1.900 1.940 10,918,000 20,911,290 1.9153 1.237 1.231 1.237 1.231 1.257 16,851,818 1.2409 0.00%
2013-10-02 0 1.910 1.910 1.920 1.900 1.940 12,150,200 23,359,196 1.9225 1.237 1.237 1.244 1.231 1.257 18,753,706 1.2456 0.53%
2013-09-30 0 1.900 1.900 1.910 1.880 1.920 12,204,000 23,235,024 1.9039 1.231 1.231 1.237 1.218 1.244 18,836,746 1.2335 -2.06%
2013-09-27 0 1.940 1.930 1.940 1.920 1.980 18,214,000 35,262,470 1.9360 1.257 1.250 1.257 1.244 1.283 28,113,117 1.2543 -1.02%
2013-09-26 0 1.960 1.950 1.960 1.950 1.990 16,002,000 31,356,740 1.9596 1.270 1.263 1.270 1.263 1.289 24,698,919 1.2696 -1.51%
2013-09-25 0 1.990 1.990 2.000 1.990 2.070 11,076,000 22,320,186 2.0152 1.289 1.289 1.296 1.289 1.341 17,095,689 1.3056 -2.45%
2013-09-24 0 2.040 2.040 2.050 2.010 2.050 13,353,511 27,179,585 2.0354 1.322 1.322 1.328 1.302 1.328 20,611,004 1.3187 -0.49%
2013-09-23 0 2.050 2.050 2.060 2.030 2.070 6,333,400 12,999,809 2.0526 1.328 1.328 1.335 1.315 1.341 9,775,536 1.3298 -0.97%
2013-09-19 0 2.070 2.070 2.080 2.050 2.150 14,756,000 30,954,320 2.0977 1.341 1.341 1.348 1.328 1.393 22,775,731 1.3591 -0.48%
2013-09-18 0 2.080 2.070 2.080 2.060 2.100 12,022,000 24,964,662 2.0766 1.348 1.341 1.348 1.335 1.361 18,555,830 1.3454 -0.95%
2013-09-17 0 2.100 2.100 2.110 2.100 2.160 7,254,022 15,406,805 2.1239 1.361 1.361 1.367 1.361 1.399 11,196,507 1.3760 -2.33%
2013-09-16 0 2.150 2.140 2.150 2.130 2.170 12,850,000 27,605,660 2.1483 1.393 1.386 1.393 1.380 1.406 19,833,840 1.3918 1.42%
2013-09-13 0 2.120 2.110 2.120 2.100 2.190 22,148,842 47,094,576 2.1263 1.374 1.367 1.374 1.361 1.419 34,186,505 1.3776 -3.20%
2013-09-12 0 2.190 2.190 2.200 2.190 2.260 12,637,214 28,072,198 2.2214 1.419 1.419 1.425 1.419 1.464 19,505,407 1.4392 -2.67%
2013-09-11 0 2.250 2.240 2.250 2.200 2.300 44,668,315 100,577,723 2.2517 1.458 1.451 1.458 1.425 1.490 68,945,074 1.4588 2.27%
2013-09-10 0 2.200 2.200 2.210 2.170 2.220 21,790,000 47,958,460 2.2009 1.425 1.425 1.432 1.406 1.438 33,632,636 1.4260 1.38%
2013-09-09 0 2.170 2.150 2.170 2.120 2.170 23,404,000 50,097,530 2.1406 1.406 1.393 1.406 1.374 1.406 36,123,828 1.3868 2.84%
2013-09-06 0 2.110 2.100 2.110 2.100 2.200 17,001,130 36,242,430 2.1318 1.367 1.361 1.367 1.361 1.425 26,241,065 1.3811 -4.09%
2013-09-05 0 2.200 2.190 2.200 2.170 2.250 13,396,599 29,468,767 2.1997 1.425 1.419 1.425 1.406 1.458 20,677,510 1.4252 -1.35%
2013-09-04 0 2.230 2.220 2.230 2.130 2.260 36,610,085 80,331,045 2.1942 1.445 1.438 1.445 1.380 1.464 56,507,281 1.4216 2.76%
2013-09-03 0 2.170 2.160 2.170 2.160 2.200 6,332,000 13,769,900 2.1747 1.406 1.399 1.406 1.399 1.425 9,773,375 1.4089 -0.91%
2013-09-02 0 2.190 2.180 2.190 2.160 2.200 16,660,000 36,363,400 2.1827 1.419 1.412 1.419 1.399 1.425 25,714,535 1.4141 2.82%
2013-08-30 0 2.130 2.120 2.130 2.110 2.170 5,856,000 12,519,920 2.1380 1.380 1.374 1.380 1.367 1.406 9,038,674 1.3852 -1.84%
2013-08-29 0 2.170 2.160 2.170 2.090 2.170 19,419,000 41,670,180 2.1458 1.406 1.399 1.406 1.354 1.406 29,973,022 1.3903 2.36%
2013-08-28 0 2.120 2.110 2.120 2.070 2.140 12,910,000 27,136,168 2.1019 1.374 1.367 1.374 1.341 1.386 19,926,449 1.3618 0.00%
2013-08-27 0 2.120 2.120 2.130 2.080 2.170 16,064,238 34,110,507 2.1234 1.374 1.374 1.380 1.348 1.406 24,794,982 1.3757 -2.30%
2013-08-26 0 2.170 2.160 2.170 2.150 2.220 15,405,244 33,584,669 2.1801 1.406 1.399 1.406 1.393 1.438 23,777,832 1.4124 0.46%
2013-08-23 0 2.160 2.150 2.160 2.100 2.230 39,940,700 86,507,994 2.1659 1.399 1.393 1.399 1.361 1.445 61,648,050 1.4033 3.85%
2013-08-22 0 2.080 2.070 2.080 1.980 2.080 12,805,000 26,137,910 2.0412 1.348 1.341 1.348 1.283 1.348 19,764,383 1.3225 2.46%
2013-08-21 0 2.030 2.020 2.040 1.980 2.050 10,140,000 20,506,020 2.0223 1.315 1.309 1.322 1.283 1.328 15,650,983 1.3102 0.00%
2013-08-20 0 2.030 2.020 2.030 2.010 2.120 16,166,000 33,057,790 2.0449 1.315 1.309 1.315 1.302 1.374 24,952,051 1.3249 -3.79%
2013-08-19 0 2.110 2.110 2.120 2.100 2.150 8,160,000 17,369,380 2.1286 1.367 1.367 1.374 1.361 1.393 12,594,874 1.3791 0.00%
2013-08-16 0 2.110 2.100 2.110 2.050 2.130 15,899,268 33,264,624 2.0922 1.367 1.361 1.367 1.328 1.380 24,540,353 1.3555 -1.40%
2013-08-15 0 2.140 2.120 2.140 2.090 2.160 37,824,536 80,448,790 2.1269 1.386 1.374 1.386 1.354 1.399 58,381,773 1.3780 1.42%
2013-08-13 0 2.110 2.090 2.110 2.020 2.130 48,821,120 102,097,218 2.0913 1.367 1.354 1.367 1.309 1.380 75,354,885 1.3549 2.43%
2013-08-12 0 2.060 2.050 2.060 1.960 2.060 44,151,279 89,113,590 2.0184 1.335 1.328 1.335 1.270 1.335 68,147,034 1.3077 4.04%
2013-08-09 0 1.980 1.970 1.980 1.910 1.980 14,588,000 28,454,220 1.9505 1.283 1.276 1.283 1.237 1.283 22,516,424 1.2637 3.13%
2013-08-08 0 1.920 1.910 1.920 1.910 1.950 4,726,000 9,094,140 1.9243 1.244 1.237 1.244 1.237 1.263 7,294,531 1.2467 0.52%
2013-08-07 0 1.910 1.900 1.910 1.890 1.970 13,358,000 25,655,310 1.9206 1.237 1.231 1.237 1.224 1.276 20,617,932 1.2443 -2.05%
2013-08-06 0 1.950 1.950 1.960 1.890 1.960 9,620,000 18,614,470 1.9350 1.263 1.263 1.270 1.224 1.270 14,848,369 1.2536 -1.02%
2013-08-05 0 1.970 1.960 1.970 1.930 1.990 18,922,000 37,253,940 1.9688 1.276 1.270 1.276 1.250 1.289 29,205,908 1.2756 2.07%
2013-08-02 0 1.930 1.920 1.930 1.900 1.960 15,396,000 29,696,120 1.9288 1.250 1.244 1.250 1.231 1.270 23,763,564 1.2496 0.52%
2013-08-01 0 1.920 1.910 1.920 1.850 1.940 13,148,000 25,060,100 1.9060 1.244 1.237 1.244 1.199 1.257 20,293,800 1.2349 4.35%
2013-07-31 0 1.840 1.840 1.850 1.830 1.900 7,897,184 14,668,318 1.8574 1.192 1.192 1.199 1.186 1.231 12,189,220 1.2034 -1.60%
2013-07-30 0 1.870 1.860 1.870 1.820 1.890 5,393,000 10,007,670 1.8557 1.212 1.205 1.212 1.179 1.224 8,324,039 1.2023 -0.53%
2013-07-29 0 1.880 1.870 1.880 1.850 1.950 12,603,103 23,655,516 1.8770 1.218 1.212 1.218 1.199 1.263 19,452,757 1.2160 -3.59%
2013-07-26 0 1.950 1.940 1.950 1.890 1.980 30,093,000 58,417,110 1.9412 1.263 1.257 1.263 1.224 1.283 46,448,229 1.2577 2.63%
2013-07-25 0 1.900 1.890 1.900 1.840 1.910 33,138,577 62,583,638 1.8885 1.231 1.224 1.231 1.192 1.237 51,149,045 1.2236 2.70%
2013-07-24 0 1.850 1.840 1.850 1.790 1.860 21,899,000 40,090,080 1.8307 1.199 1.192 1.199 1.160 1.205 33,800,876 1.1861 2.78%
2013-07-23 0 1.800 1.800 1.810 1.730 1.820 36,132,003 64,260,605 1.7785 1.166 1.166 1.173 1.121 1.179 55,769,366 1.1523 4.05%
2013-07-22 0 1.730 1.720 1.730 1.720 1.750 5,168,000 8,925,450 1.7271 1.121 1.114 1.121 1.114 1.134 7,976,754 1.1189 0.58%
2013-07-19 0 1.720 1.710 1.720 1.710 1.780 10,044,102 17,527,438 1.7450 1.114 1.108 1.114 1.108 1.153 15,502,966 1.1306 -1.15%
2013-07-18 0 1.740 1.730 1.740 1.740 1.810 12,518,000 22,169,210 1.7710 1.127 1.121 1.127 1.127 1.173 19,321,401 1.1474 -1.14%
2013-07-17 0 1.760 1.760 1.770 1.750 1.810 10,365,000 18,446,584 1.7797 1.140 1.140 1.147 1.134 1.173 15,998,268 1.1530 -1.12%
2013-07-16 0 1.780 1.780 1.790 1.730 1.800 11,085,619 19,607,438 1.7687 1.153 1.153 1.160 1.121 1.166 17,110,536 1.1459 0.00%
2013-07-15 0 1.780 1.780 1.790 1.780 1.840 22,356,136 40,423,956 1.8082 1.153 1.153 1.160 1.153 1.192 34,506,461 1.1715 2.30%
2013-07-12 0 1.740 1.740 1.750 1.720 1.800 34,220,668 59,944,362 1.7517 1.127 1.127 1.134 1.114 1.166 52,819,241 1.1349 1.75%
2013-07-11 0 1.710 1.710 1.720 1.650 1.750 41,450,212 70,710,306 1.7059 1.108 1.108 1.114 1.069 1.134 63,977,966 1.1052 4.27%
2013-07-10 0 1.640 1.620 1.640 1.620 1.680 9,011,060 14,778,845 1.6401 1.063 1.050 1.063 1.050 1.088 13,908,476 1.0626 -0.61%
2013-07-09 0 1.650 1.650 1.660 1.630 1.680 7,889,542 13,070,657 1.6567 1.069 1.069 1.075 1.056 1.088 12,177,425 1.0734 -1.20%
2013-07-08 0 1.670 1.670 1.680 1.660 1.730 5,640,004 9,436,386 1.6731 1.082 1.082 1.088 1.075 1.121 8,705,287 1.0840 -3.47%
2013-07-05 0 1.730 1.720 1.730 1.680 1.750 8,808,001 15,187,521 1.7243 1.121 1.114 1.121 1.088 1.134 13,595,057 1.1171 2.98%
2013-07-04 0 1.680 1.680 1.690 1.650 1.700 5,006,542 8,418,419 1.6815 1.088 1.088 1.095 1.069 1.101 7,727,545 1.0894 -0.59%
2013-07-03 0 1.690 1.680 1.690 1.670 1.750 7,666,000 12,953,360 1.6897 1.095 1.088 1.095 1.082 1.134 11,832,390 1.0947 -3.43%
2013-07-02 0 1.750 1.740 1.750 1.740 1.770 3,881,000 6,795,498 1.7510 1.134 1.127 1.134 1.127 1.147 5,990,283 1.1344 0.57%
2013-06-28 0 1.740 1.740 1.750 1.730 1.770 7,750,300 13,537,723 1.7467 1.127 1.127 1.134 1.121 1.147 11,962,506 1.1317 -0.57%
2013-06-27 0 1.750 1.750 1.760 1.740 1.830 8,738,000 15,492,640 1.7730 1.134 1.134 1.140 1.127 1.186 13,487,011 1.1487 -4.37%
2013-06-26 0 1.830 1.820 1.830 1.760 1.840 8,927,739 16,103,313 1.8037 1.186 1.179 1.186 1.140 1.192 13,779,871 1.1686 2.23%
2013-06-25 0 1.790 1.790 1.800 1.710 1.850 18,460,319 32,917,341 1.7831 1.160 1.160 1.166 1.108 1.199 28,493,308 1.1553 -1.65%
2013-06-24 0 1.820 1.810 1.820 1.800 1.880 20,202,000 37,038,060 1.8334 1.179 1.173 1.179 1.166 1.218 31,181,574 1.1878 -2.15%
2013-06-21 0 1.860 1.860 1.870 1.780 1.900 52,195,261 96,777,191 1.8541 1.205 1.205 1.212 1.153 1.231 80,562,836 1.2013 2.20%
2013-06-20 0 1.820 1.820 1.830 1.770 1.860 22,822,000 41,431,920 1.8154 1.179 1.179 1.186 1.147 1.205 35,225,517 1.1762 0.00%
2013-06-19 0 1.820 1.820 1.830 1.730 1.840 25,079,666 44,886,285 1.7897 1.179 1.179 1.186 1.121 1.192 38,710,201 1.1595 4.00%
2013-06-18 0 1.750 1.740 1.760 1.730 1.760 10,450,000 18,265,320 1.7479 1.134 1.127 1.140 1.121 1.140 16,129,465 1.1324 -0.57%
2013-06-17 0 1.760 1.750 1.760 1.720 1.790 9,570,000 16,810,080 1.7565 1.140 1.134 1.140 1.114 1.160 14,771,194 1.1380 1.73%
2013-06-14 0 1.730 1.730 1.740 1.730 1.770 7,268,152 12,747,718 1.7539 1.121 1.121 1.127 1.121 1.147 11,218,316 1.1363 -0.57%
2013-06-13 0 1.740 1.740 1.750 1.680 1.750 9,555,418 16,420,218 1.7184 1.127 1.127 1.134 1.088 1.134 14,748,687 1.1133 -1.14%
2013-06-11 0 1.760 1.750 1.760 1.750 1.800 9,032,000 15,901,930 1.7606 1.140 1.134 1.140 1.134 1.166 13,940,797 1.1407 -1.68%
2013-06-10 0 1.790 1.790 1.800 1.790 1.820 2,970,000 5,344,300 1.7994 1.160 1.160 1.166 1.160 1.179 4,584,164 1.1658 -0.56%
2013-06-07 0 1.800 1.800 1.810 1.780 1.820 6,554,000 11,799,420 1.8003 1.166 1.166 1.173 1.153 1.179 10,116,030 1.1664 0.00%
2013-06-06 0 1.800 1.800 1.820 1.750 1.830 7,250,000 13,018,440 1.7956 1.166 1.166 1.179 1.134 1.186 11,190,299 1.1634 0.00%
2013-06-05 0 1.800 1.790 1.800 1.750 1.820 6,224,572 11,119,749 1.7864 1.166 1.160 1.166 1.134 1.179 9,607,561 1.1574 -0.55%
2013-06-04 0 1.810 1.800 1.810 1.800 1.830 4,266,001 7,714,901 1.8085 1.173 1.166 1.173 1.166 1.186 6,584,528 1.1717 0.00%
2013-06-03 0 1.810 1.810 1.820 1.800 1.860 11,428,002 20,814,723 1.8214 1.173 1.173 1.179 1.166 1.205 17,639,001 1.1800 -2.69%
2013-05-31 0 1.860 1.860 1.870 1.860 1.890 7,704,002 14,386,293 1.8674 1.205 1.205 1.212 1.205 1.224 11,891,046 1.2098 0.00%
2013-05-30 0 1.860 1.870 1.880 1.860 1.890 5,240,007 9,796,472 1.8696 1.205 1.212 1.218 1.205 1.224 8,087,896 1.2113 -0.53%
2013-05-29 0 1.870 1.870 1.880 1.870 1.920 8,570,000 16,218,740 1.8925 1.212 1.212 1.218 1.212 1.244 13,227,705 1.2261 -2.60%
2013-05-28 0 1.920 1.910 1.920 1.860 1.920 10,498,000 19,947,280 1.9001 1.244 1.237 1.244 1.205 1.244 16,203,553 1.2310 2.67%
2013-05-27 0 1.870 1.870 1.880 1.860 1.890 5,871,833 10,988,282 1.8714 1.212 1.212 1.218 1.205 1.224 9,063,112 1.2124 -0.53%
2013-05-24 0 1.880 1.870 1.880 1.860 1.900 7,484,000 14,041,320 1.8762 1.218 1.212 1.218 1.205 1.231 11,551,475 1.2155 0.53%
2013-05-23 0 1.870 1.870 1.880 1.860 1.900 17,403,104 32,732,836 1.8809 1.212 1.212 1.218 1.205 1.231 26,861,508 1.2186 -2.09%
2013-05-22 0 1.910 1.910 1.920 1.890 1.940 6,970,664 13,300,655 1.9081 1.237 1.237 1.244 1.224 1.257 10,759,147 1.2362 -1.04%
2013-05-21 0 1.930 1.930 1.940 1.920 1.960 9,530,000 18,511,480 1.9424 1.250 1.250 1.257 1.244 1.270 14,709,455 1.2585 0.52%
2013-05-20 0 1.920 1.920 1.930 1.920 1.960 16,744,003 32,377,765 1.9337 1.244 1.244 1.250 1.244 1.270 25,844,192 1.2528 0.52%
2013-05-16 0 1.910 1.900 1.910 1.890 1.930 12,066,900 23,077,234 1.9124 1.237 1.231 1.237 1.224 1.250 18,625,133 1.2390 0.00%
2013-05-15 0 1.910 1.910 1.920 1.910 1.950 17,116,000 32,969,850 1.9263 1.237 1.237 1.244 1.237 1.263 26,418,366 1.2480 0.00%
2013-05-14 0 1.910 1.910 1.920 1.910 1.980 16,194,000 31,392,570 1.9385 1.237 1.237 1.244 1.237 1.283 24,995,269 1.2559 -3.05%
2013-05-13 0 1.970 1.960 1.970 1.960 2.050 21,961,040 43,760,772 1.9927 1.276 1.270 1.276 1.270 1.328 33,896,634 1.2910 -3.90%
2013-05-10 0 2.050 2.040 2.050 1.990 2.050 11,236,000 22,673,580 2.0179 1.328 1.322 1.328 1.289 1.328 17,342,648 1.3074 1.49%
2013-05-09 0 2.020 2.010 2.020 2.000 2.060 19,685,000 39,730,910 2.0183 1.309 1.302 1.309 1.296 1.335 30,383,590 1.3076 -1.94%
2013-05-08 0 2.060 2.050 2.060 2.010 2.080 28,020,000 57,121,506 2.0386 1.335 1.328 1.335 1.302 1.348 43,248,575 1.3208 2.49%
2013-05-07 0 2.010 2.010 2.020 1.890 2.020 50,138,000 98,898,830 1.9725 1.302 1.302 1.309 1.224 1.309 77,387,475 1.2780 6.91%
2013-05-06 0 1.880 1.880 1.890 1.880 1.930 18,200,000 34,623,622 1.9024 1.218 1.218 1.224 1.218 1.250 28,091,508 1.2325 1.08%
2013-05-03 0 1.860 1.860 1.870 1.850 1.900 12,990,000 24,367,202 1.8758 1.205 1.205 1.212 1.199 1.231 20,049,928 1.2153 0.54%
2013-05-02 0 1.850 1.860 1.870 1.850 1.930 16,697,618 31,435,005 1.8826 1.199 1.205 1.212 1.199 1.250 25,772,598 1.2197 -3.14%
2013-04-30 0 1.910 1.900 1.910 1.890 1.940 8,316,161 15,876,394 1.9091 1.237 1.231 1.237 1.224 1.257 12,835,907 1.2369 -0.52%
2013-04-29 0 1.920 1.910 1.930 1.880 1.950 11,390,000 21,816,460 1.9154 1.244 1.237 1.250 1.218 1.263 17,580,345 1.2410 -0.52%
2013-04-26 0 1.930 1.930 1.940 1.930 2.000 10,670,000 20,963,896 1.9648 1.250 1.250 1.257 1.250 1.296 16,469,033 1.2729 -2.03%
2013-04-25 0 1.970 1.960 1.970 1.940 2.000 13,062,706 25,757,193 1.9718 1.276 1.270 1.276 1.257 1.296 20,162,149 1.2775 0.51%
2013-04-24 0 1.960 1.950 1.960 1.920 2.040 34,261,190 67,263,862 1.9633 1.270 1.263 1.270 1.244 1.322 52,881,786 1.2720 -1.51%
2013-04-23 0 1.990 1.980 1.990 1.970 2.060 13,527,500 27,003,675 1.9962 1.289 1.283 1.289 1.276 1.335 20,879,554 1.2933 -3.40%
2013-04-22 0 2.060 2.060 2.070 1.980 2.080 36,597,000 74,520,530 2.0362 1.335 1.335 1.341 1.283 1.348 56,487,084 1.3192 6.19%
2013-04-19 0 1.940 1.930 1.940 1.850 1.940 12,116,500 23,233,015 1.9175 1.257 1.250 1.257 1.199 1.257 18,701,690 1.2423 3.74%
2013-04-18 0 1.870 1.860 1.870 1.840 1.900 4,033,200 7,542,016 1.8700 1.212 1.205 1.212 1.192 1.231 6,225,202 1.2115 0.00%
2013-04-17 0 1.870 1.870 1.880 1.860 1.920 8,757,382 16,487,906 1.8827 1.212 1.212 1.218 1.205 1.244 13,516,927 1.2198 -0.53%
2013-04-16 0 1.880 1.880 1.890 1.840 1.920 20,978,000 39,669,090 1.8910 1.218 1.218 1.224 1.192 1.244 32,379,322 1.2251 -2.08%
2013-04-15 0 1.920 1.910 1.920 1.910 1.980 8,534,000 16,481,280 1.9312 1.244 1.237 1.244 1.237 1.283 13,172,139 1.2512 -3.03%
2013-04-12 0 1.980 1.990 2.000 1.970 2.040 7,906,000 15,766,250 1.9942 1.283 1.289 1.296 1.276 1.322 12,202,828 1.2920 -1.98%
2013-04-11 0 2.020 2.000 2.020 1.980 2.080 20,628,168 41,941,103 2.0332 1.309 1.296 1.309 1.283 1.348 31,839,360 1.3173 3.06%
2013-04-10 0 1.960 1.960 1.970 1.940 2.000 8,420,360 16,555,584 1.9661 1.270 1.270 1.276 1.257 1.296 12,996,737 1.2738 0.00%
2013-04-09 0 1.960 1.950 1.970 1.900 1.990 7,440,000 14,612,560 1.9641 1.270 1.263 1.276 1.231 1.289 11,483,562 1.2725 1.55%
2013-04-08 0 1.930 1.920 1.930 1.880 1.940 9,489,079 18,232,047 1.9214 1.250 1.244 1.250 1.218 1.257 14,646,294 1.2448 0.00%
2013-04-05 0 1.930 1.930 1.940 1.920 2.010 9,537,200 18,551,192 1.9451 1.250 1.250 1.257 1.244 1.302 14,720,568 1.2602 -3.98%
2013-04-03 0 2.010 2.020 2.030 2.000 2.100 13,564,710 27,626,732 2.0367 1.302 1.309 1.315 1.296 1.361 20,936,987 1.3195 -2.43%
2013-04-02 0 2.060 2.060 2.070 1.990 2.130 16,931,000 35,319,850 2.0861 1.335 1.335 1.341 1.289 1.380 26,132,820 1.3516 1.98%
2013-03-28 0 2.020 2.010 2.020 2.000 2.070 15,451,587 31,472,434 2.0368 1.309 1.302 1.309 1.296 1.341 23,849,362 1.3196 -1.46%
2013-03-27 0 2.050 2.050 2.060 2.050 2.100 6,084,000 12,553,516 2.0634 1.328 1.328 1.335 1.328 1.361 9,390,590 1.3368 0.00%
2013-03-26 0 2.050 2.050 2.060 2.030 2.090 5,598,000 11,460,310 2.0472 1.328 1.328 1.335 1.315 1.354 8,640,454 1.3264 -2.84%
2013-03-25 0 2.110 2.110 2.120 2.030 2.120 12,394,000 25,879,104 2.0880 1.367 1.367 1.374 1.315 1.374 19,130,009 1.3528 3.94%
2013-03-22 0 2.030 2.020 2.030 2.020 2.070 6,212,000 12,672,920 2.0401 1.315 1.309 1.315 1.309 1.341 9,588,157 1.3217 -0.49%
2013-03-21 0 2.040 2.030 2.040 2.040 2.100 6,834,000 14,102,470 2.0636 1.322 1.315 1.322 1.322 1.361 10,548,207 1.3370 -1.92%
2013-03-20 0 2.080 2.070 2.080 2.050 2.100 8,008,000 16,682,930 2.0833 1.348 1.341 1.348 1.328 1.361 12,360,264 1.3497 0.48%
2013-03-19 0 2.070 2.060 2.070 1.970 2.110 24,210,000 50,094,904 2.0692 1.341 1.335 1.341 1.276 1.367 37,367,880 1.3406 4.55%
2013-03-18 0 1.980 1.970 1.980 1.940 2.020 29,353,380 57,773,267 1.9682 1.283 1.276 1.283 1.257 1.309 45,306,633 1.2752 -3.41%
2013-03-15 0 2.050 2.050 2.070 2.050 2.170 26,397,332 55,568,906 2.1051 1.328 1.328 1.341 1.328 1.406 40,744,004 1.3639 -4.21%
2013-03-14 0 2.140 2.140 2.150 2.090 2.170 26,335,534 55,901,784 2.1227 1.386 1.386 1.393 1.354 1.406 40,648,620 1.3752 -1.38%
2013-03-13 0 2.170 2.160 2.170 2.150 2.230 12,989,855 28,408,679 2.1870 1.406 1.399 1.406 1.393 1.445 20,049,704 1.4169 -2.25%
2013-03-12 0 2.220 2.210 2.220 2.200 2.250 10,438,000 23,199,000 2.2226 1.438 1.432 1.438 1.425 1.458 16,110,943 1.4400 -0.45%
2013-03-11 0 2.230 2.220 2.230 2.210 2.320 9,522,425 21,498,171 2.2576 1.445 1.438 1.445 1.432 1.503 14,697,763 1.4627 -3.04%
2013-03-08 0 2.300 2.300 2.310 2.260 2.310 14,101,218 32,364,048 2.2951 1.490 1.490 1.497 1.464 1.497 21,765,082 1.4870 1.77%
2013-03-07 0 2.260 2.250 2.260 2.250 2.320 11,174,000 25,507,866 2.2828 1.464 1.458 1.464 1.458 1.503 17,246,951 1.4790 0.00%
2013-03-06 0 2.260 2.250 2.260 2.240 2.290 9,654,000 21,895,180 2.2680 1.464 1.458 1.464 1.451 1.484 14,900,847 1.4694 1.80%
2013-03-05 0 2.220 2.210 2.220 2.200 2.250 4,825,576 10,727,418 2.2230 1.438 1.432 1.438 1.425 1.458 7,448,226 1.4403 0.00%
2013-03-04 0 2.220 2.210 2.220 2.200 2.260 12,378,000 27,466,440 2.2190 1.438 1.432 1.438 1.425 1.464 19,105,313 1.4376 -2.63%
2013-03-01 0 2.280 2.270 2.280 2.270 2.330 9,393,000 21,540,020 2.2932 1.477 1.471 1.477 1.471 1.510 14,497,997 1.4857 -1.72%
2013-02-28 0 2.320 2.310 2.320 2.260 2.340 17,690,000 40,598,680 2.2950 1.503 1.497 1.503 1.464 1.516 27,304,329 1.4869 3.57%
2013-02-27 0 2.240 2.220 2.230 2.200 2.260 9,137,100 20,382,552 2.2307 1.451 1.438 1.445 1.425 1.464 14,103,018 1.4453 1.36%
2013-02-26 0 2.210 2.200 2.210 2.160 2.250 18,520,168 40,987,664 2.2131 1.432 1.425 1.432 1.399 1.458 28,585,684 1.4339 0.00%
2013-02-25 0 2.210 2.200 2.210 2.200 2.310 22,148,000 49,534,440 2.2365 1.432 1.425 1.432 1.425 1.497 34,185,205 1.4490 -2.21%
2013-02-22 0 2.260 2.250 2.260 2.230 2.300 13,970,000 31,700,020 2.2691 1.464 1.458 1.464 1.445 1.490 21,562,548 1.4701 0.89%
2013-02-21 0 2.240 2.240 2.250 2.220 2.320 42,343,102 95,547,376 2.2565 1.451 1.451 1.458 1.438 1.503 65,356,132 1.4619 -4.27%
2013-02-20 0 2.340 2.330 2.340 2.310 2.450 37,506,303 87,981,452 2.3458 1.516 1.510 1.516 1.497 1.587 57,890,584 1.5198 -2.50%
2013-02-19 0 2.400 2.400 2.410 2.400 2.510 17,852,794 43,205,147 2.4201 1.555 1.555 1.561 1.555 1.626 27,555,600 1.5679 -4.00%
2013-02-18 0 2.500 2.500 2.520 2.480 2.540 8,329,484 20,907,914 2.5101 1.620 1.620 1.633 1.607 1.646 12,856,471 1.6263 -0.79%
2013-02-15 0 2.520 2.510 2.530 2.430 2.530 16,905,000 42,347,494 2.5050 1.633 1.626 1.639 1.574 1.639 26,092,690 1.6230 1.20%
2013-02-14 0 2.490 2.480 2.490 2.420 2.500 13,012,517 32,050,744 2.4631 1.613 1.607 1.613 1.568 1.620 20,084,683 1.5958 1.63%
2013-02-08 0 2.450 2.450 2.460 2.370 2.460 11,399,160 27,634,266 2.4242 1.587 1.587 1.594 1.535 1.594 17,594,483 1.5706 2.08%
2013-02-07 0 2.400 2.390 2.400 2.380 2.420 6,842,000 16,399,270 2.3969 1.555 1.548 1.555 1.542 1.568 10,560,555 1.5529 -0.83%
2013-02-06 0 2.420 2.420 2.430 2.400 2.470 13,080,000 31,841,464 2.4344 1.568 1.568 1.574 1.555 1.600 20,188,842 1.5772 0.00%
2013-02-05 0 2.420 2.410 2.420 2.370 2.480 34,127,840 82,704,816 2.4234 1.568 1.561 1.568 1.535 1.607 52,675,962 1.5701 -0.82%
2013-02-04 0 2.440 2.430 2.440 2.330 2.470 50,890,823 122,320,751 2.4036 1.581 1.574 1.581 1.510 1.600 78,549,450 1.5572 5.63%
2013-02-01 0 2.310 2.310 2.320 2.300 2.400 78,905,600 184,165,218 2.3340 1.497 1.497 1.503 1.490 1.555 121,789,963 1.5122 -4.15%
2013-01-31 0 2.410 2.400 2.410 2.400 2.570 59,185,450 145,836,233 2.4641 1.561 1.555 1.561 1.555 1.665 91,352,119 1.5964 -7.66%
2013-01-30 0 2.610 2.600 2.610 2.600 2.680 9,972,000 26,141,230 2.6215 1.691 1.684 1.691 1.684 1.736 15,391,677 1.6984 -1.14%
2013-01-29 0 2.640 2.630 2.640 2.500 2.680 17,196,000 45,196,240 2.6283 1.710 1.704 1.710 1.620 1.736 26,541,845 1.7028 2.33%
2013-01-28 0 2.580 2.570 2.580 2.580 2.640 11,848,000 30,925,358 2.6102 1.672 1.665 1.672 1.672 1.710 18,287,263 1.6911 -1.15%
2013-01-25 0 2.610 2.600 2.610 2.600 2.700 17,564,000 46,164,200 2.6283 1.691 1.684 1.691 1.684 1.749 27,109,849 1.7029 -2.61%
2013-01-24 0 2.680 2.670 2.680 2.670 2.780 41,804,000 114,004,960 2.7271 1.736 1.730 1.736 1.730 1.801 64,524,034 1.7669 -1.83%
2013-01-23 0 2.730 2.720 2.730 2.660 2.770 58,034,000 157,544,090 2.7147 1.769 1.762 1.769 1.723 1.795 89,574,868 1.7588 3.80%
2013-01-22 0 2.630 2.620 2.630 2.600 2.650 18,022,000 47,431,460 2.6319 1.704 1.697 1.704 1.684 1.717 27,816,767 1.7051 0.77%
2013-01-21 0 2.610 2.610 2.620 2.580 2.670 20,102,000 52,852,380 2.6292 1.691 1.691 1.697 1.672 1.730 31,027,225 1.7034 0.77%
2013-01-18 0 2.590 2.590 2.600 2.590 2.660 22,222,507 58,228,837 2.6203 1.678 1.678 1.684 1.678 1.723 34,300,206 1.6976 -0.38%
2013-01-17 0 2.600 2.590 2.600 2.580 2.710 30,946,000 81,220,350 2.6246 1.684 1.678 1.684 1.672 1.756 47,764,825 1.7004 -2.62%
2013-01-16 0 2.670 2.660 2.670 2.650 2.720 12,356,322 33,041,625 2.6741 1.730 1.723 1.730 1.717 1.762 19,071,853 1.7325 -1.11%
2013-01-15 0 2.700 2.710 2.720 2.640 2.740 20,684,000 55,984,280 2.7066 1.749 1.756 1.762 1.710 1.775 31,925,536 1.7536 2.66%
2013-01-14 0 2.630 2.620 2.630 2.620 2.680 20,659,200 54,644,340 2.6450 1.704 1.697 1.704 1.697 1.736 31,887,258 1.7137 -1.13%
2013-01-11 0 2.660 2.660 2.670 2.640 2.790 30,555,088 82,137,030 2.6882 1.723 1.723 1.730 1.710 1.808 47,161,457 1.7416 -3.62%
2013-01-10 0 2.760 2.760 2.770 2.720 2.830 50,116,000 139,629,680 2.7861 1.788 1.788 1.795 1.762 1.834 77,353,519 1.8051 0.73%
2013-01-09 0 2.740 2.730 2.740 2.690 2.770 48,393,360 132,449,792 2.7369 1.775 1.769 1.775 1.743 1.795 74,694,642 1.7732 1.48%
2013-01-08 0 2.700 2.690 2.700 2.670 2.770 40,844,000 110,464,820 2.7046 1.749 1.743 1.749 1.730 1.795 63,042,284 1.7522 -2.88%
2013-01-07 0 2.780 2.770 2.780 2.700 2.790 63,196,000 173,294,460 2.7422 1.801 1.795 1.801 1.749 1.808 97,542,361 1.7766 3.73%
2013-01-04 0 2.680 2.680 2.690 2.620 2.700 44,085,039 117,499,426 2.6653 1.736 1.736 1.743 1.697 1.749 68,044,794 1.7268 -1.47%
2013-01-03 0 2.720 2.720 2.730 2.580 2.810 94,915,101 256,690,014 2.7044 1.762 1.762 1.769 1.672 1.821 146,500,459 1.7521 7.09%
2013-01-02 0 2.540 2.530 2.540 2.370 2.540 57,491,688 141,972,501 2.4694 1.646 1.639 1.646 1.535 1.646 88,737,815 1.5999 8.09%
2012-12-31 0 2.350 2.340 2.360 2.330 2.370 11,050,000 25,918,720 2.3456 1.523 1.516 1.529 1.510 1.535 17,055,559 1.5197 -1.67%
2012-12-28 0 2.390 2.380 2.390 2.340 2.390 12,260,845 29,027,431 2.3675 1.548 1.542 1.548 1.516 1.548 18,924,485 1.5339 1.27%
2012-12-27 0 2.360 2.360 2.370 2.350 2.400 10,562,000 25,030,940 2.3699 1.529 1.529 1.535 1.523 1.555 16,302,336 1.5354 0.85%
2012-12-24 0 2.340 2.340 2.350 2.310 2.350 4,256,000 9,916,940 2.3301 1.516 1.516 1.523 1.497 1.523 6,569,091 1.5096 0.00%
2012-12-21 0 2.340 2.320 2.340 2.290 2.350 11,770,558 27,288,563 2.3184 1.516 1.503 1.516 1.484 1.523 18,167,732 1.5020 0.43%
2012-12-20 0 2.330 2.320 2.330 2.280 2.360 21,663,907 50,017,021 2.3088 1.510 1.503 1.510 1.477 1.529 33,438,012 1.4958 -1.27%
2012-12-19 0 2.360 2.350 2.360 2.350 2.410 12,798,000 30,337,570 2.3705 1.529 1.523 1.529 1.523 1.561 19,753,578 1.5358 -1.26%
2012-12-18 0 2.390 2.380 2.390 2.360 2.410 16,740,000 39,984,340 2.3886 1.548 1.542 1.548 1.529 1.561 25,838,014 1.5475 0.00%
2012-12-17 0 2.390 2.390 2.400 2.340 2.430 35,284,000 84,403,110 2.3921 1.548 1.548 1.555 1.516 1.574 54,460,483 1.5498 1.27%
2012-12-14 0 2.360 2.350 2.360 2.260 2.370 26,583,647 62,203,190 2.3399 1.529 1.523 1.529 1.464 1.535 41,031,579 1.5160 3.51%
2012-12-13 0 2.280 2.280 2.290 2.260 2.400 56,103,675 131,335,533 2.3409 1.477 1.477 1.484 1.464 1.555 86,595,432 1.5167 -1.30%
2012-12-12 0 2.310 2.300 2.310 2.240 2.320 47,093,117 107,243,949 2.2773 1.497 1.490 1.497 1.451 1.503 72,687,730 1.4754 4.05%
2012-12-11 0 2.220 2.210 2.220 2.200 2.290 36,546,000 82,025,452 2.2444 1.438 1.432 1.438 1.425 1.484 56,408,366 1.4541 -2.20%
2012-12-10 0 2.270 2.260 2.270 2.150 2.280 97,155,604 217,420,060 2.2379 1.471 1.464 1.471 1.393 1.477 149,958,652 1.4499 7.58%
2012-12-07 0 2.110 2.110 2.120 2.080 2.160 44,092,000 94,160,774 2.1356 1.367 1.367 1.374 1.348 1.399 68,055,538 1.3836 1.44%
2012-12-06 0 2.080 2.080 2.090 2.070 2.140 21,355,000 44,996,730 2.1071 1.348 1.348 1.354 1.341 1.386 32,961,218 1.3651 -1.89%
2012-12-05 0 2.120 2.120 2.130 2.040 2.130 34,780,000 72,869,026 2.0951 1.374 1.374 1.380 1.322 1.380 53,682,564 1.3574 4.43%
2012-12-04 0 2.030 2.030 2.040 2.010 2.060 18,774,000 38,217,400 2.0357 1.315 1.315 1.322 1.302 1.335 28,977,471 1.3189 -1.46%
2012-12-03 0 2.060 2.050 2.060 2.050 2.150 15,349,000 31,925,052 2.0799 1.335 1.328 1.335 1.328 1.393 23,691,020 1.3476 -3.29%
2012-11-30 0 2.130 2.130 2.140 2.080 2.150 14,174,000 30,086,030 2.1226 1.380 1.380 1.386 1.348 1.393 21,877,420 1.3752 1.91%
2012-11-29 0 2.090 2.090 2.100 2.080 2.130 9,004,000 18,955,320 2.1052 1.354 1.354 1.361 1.348 1.380 13,897,579 1.3639 0.48%
2012-11-28 0 2.080 2.070 2.080 2.050 2.100 11,617,000 23,982,720 2.0645 1.348 1.341 1.348 1.328 1.361 17,930,717 1.3375 -0.48%
2012-11-27 0 2.090 2.090 2.100 2.080 2.180 12,591,357 26,700,232 2.1205 1.354 1.354 1.361 1.348 1.412 19,434,627 1.3738 -2.79%
2012-11-26 0 2.150 2.150 2.160 2.140 2.200 9,880,000 21,394,020 2.1654 1.393 1.393 1.399 1.386 1.425 15,249,676 1.4029 -0.92%
2012-11-23 0 2.170 2.160 2.170 2.150 2.190 20,441,000 44,434,046 2.1738 1.406 1.399 1.406 1.393 1.419 31,550,468 1.4083 0.46%
2012-11-22 0 2.160 2.150 2.170 2.130 2.180 16,814,000 36,173,824 2.1514 1.399 1.393 1.406 1.380 1.412 25,952,232 1.3939 -0.46%
2012-11-21 0 2.170 2.170 2.180 2.050 2.180 54,149,800 115,556,296 2.1340 1.406 1.406 1.412 1.328 1.412 83,579,646 1.3826 5.85%
2012-11-20 0 2.050 2.050 2.060 2.040 2.120 19,978,000 41,542,116 2.0794 1.328 1.328 1.335 1.322 1.374 30,835,833 1.3472 -0.97%
2012-11-19 0 2.070 2.060 2.070 2.040 2.100 10,392,000 21,480,150 2.0670 1.341 1.335 1.341 1.322 1.361 16,039,943 1.3392 0.49%
2012-11-16 0 2.060 2.050 2.060 2.040 2.080 12,504,000 25,753,980 2.0597 1.335 1.328 1.335 1.322 1.348 19,299,792 1.3344 0.00%
2012-11-15 0 2.060 2.040 2.050 1.970 2.100 21,084,000 43,222,810 2.0500 1.335 1.322 1.328 1.276 1.361 32,542,932 1.3282 0.98%
2012-11-14 0 2.040 2.030 2.040 1.960 2.040 10,010,000 20,223,780 2.0204 1.322 1.315 1.322 1.270 1.322 15,450,330 1.3090 3.55%
2012-11-13 0 1.970 1.960 1.970 1.960 2.050 21,329,000 42,315,882 1.9840 1.276 1.270 1.276 1.270 1.328 32,921,087 1.2854 -3.43%
2012-11-12 0 2.040 2.030 2.040 2.020 2.110 15,339,000 31,567,520 2.0580 1.322 1.315 1.322 1.309 1.367 23,675,585 1.3333 -1.92%
2012-11-09 0 2.080 2.060 2.080 2.000 2.090 48,016,000 98,185,440 2.0448 1.348 1.335 1.348 1.296 1.354 74,112,191 1.3248 0.97%
2012-11-08 0 2.060 2.040 2.050 2.040 2.160 43,228,000 90,848,178 2.1016 1.335 1.322 1.328 1.322 1.399 66,721,963 1.3616 -5.94%
2012-11-07 0 2.190 2.180 2.190 2.110 2.190 31,325,000 67,714,506 2.1617 1.419 1.412 1.419 1.367 1.419 48,349,808 1.4005 3.30%
2012-11-06 0 2.120 2.110 2.130 2.050 2.140 33,743,000 71,012,542 2.1045 1.374 1.367 1.380 1.328 1.386 52,081,965 1.3635 0.47%
2012-11-05 0 2.110 2.100 2.110 2.100 2.240 35,919,400 77,841,168 2.1671 1.367 1.361 1.367 1.361 1.451 55,441,216 1.4040 -3.65%
2012-11-02 0 2.190 2.190 2.200 2.140 2.200 68,174,434 148,713,887 2.1814 1.419 1.419 1.425 1.386 1.425 105,226,521 1.4133 3.79%
2012-11-01 0 2.110 2.110 2.120 1.980 2.140 57,847,148 120,841,260 2.0890 1.367 1.367 1.374 1.283 1.386 89,286,464 1.3534 5.50%
2012-10-31 0 2.000 2.000 2.010 1.910 2.010 26,172,000 51,287,660 1.9596 1.296 1.296 1.302 1.237 1.302 40,396,207 1.2696 5.26%
2012-10-30 0 1.900 1.900 1.910 1.890 1.940 10,114,000 19,318,180 1.9100 1.231 1.231 1.237 1.224 1.257 15,610,853 1.2375 -0.52%
2012-10-29 0 1.910 1.910 1.920 1.870 1.930 18,868,000 36,086,220 1.9126 1.237 1.237 1.244 1.212 1.250 29,122,559 1.2391 0.53%
2012-10-26 0 1.900 1.900 1.910 1.890 2.030 35,661,800 68,765,566 1.9283 1.231 1.231 1.237 1.224 1.315 55,043,613 1.2493 -6.86%
2012-10-25 0 2.040 2.030 2.040 2.000 2.160 37,300,000 77,769,674 2.0850 1.322 1.315 1.322 1.296 1.399 57,572,157 1.3508 -2.39%
2012-10-24 0 2.090 2.090 2.100 2.070 2.170 19,985,396 42,378,939 2.1205 1.354 1.354 1.361 1.341 1.406 30,847,248 1.3738 -1.88%
2012-10-22 0 2.130 2.130 2.140 2.070 2.180 20,120,042 43,057,631 2.1400 1.380 1.380 1.386 1.341 1.412 31,055,073 1.3865 1.43%
2012-10-19 0 2.100 2.090 2.100 2.090 2.180 46,672,057 99,175,912 2.1250 1.361 1.354 1.361 1.354 1.412 72,037,829 1.3767 -0.94%
2012-10-18 0 2.120 2.110 2.120 1.960 2.130 86,718,595 180,195,571 2.0779 1.374 1.367 1.374 1.270 1.380 133,849,239 1.3463 9.28%
2012-10-17 0 1.940 1.940 1.950 1.930 1.990 14,924,000 29,206,766 1.9570 1.257 1.257 1.263 1.250 1.289 23,035,037 1.2679 0.00%
2012-10-16 0 1.940 1.940 1.950 1.890 1.970 13,990,000 27,082,340 1.9358 1.257 1.257 1.263 1.224 1.276 21,593,418 1.2542 1.57%
2012-10-15 0 1.910 1.900 1.910 1.880 1.940 13,213,000 25,144,978 1.9030 1.237 1.231 1.237 1.218 1.257 20,394,126 1.2330 -1.55%
2012-10-12 0 1.940 1.930 1.940 1.920 1.980 12,137,685 23,641,152 1.9477 1.257 1.250 1.257 1.244 1.283 18,734,389 1.2619 -1.02%
2012-10-11 0 1.960 1.950 1.960 1.930 2.040 33,800,850 67,142,947 1.9864 1.270 1.263 1.270 1.250 1.322 52,171,256 1.2870 -0.51%
2012-10-10 0 1.970 1.960 1.970 1.840 1.970 41,373,700 79,897,307 1.9311 1.276 1.270 1.276 1.192 1.276 63,859,871 1.2511 4.23%
2012-10-09 0 1.890 1.870 1.890 1.850 1.900 20,168,000 38,097,600 1.8890 1.224 1.212 1.224 1.199 1.231 31,129,096 1.2239 2.16%
2012-10-08 0 1.850 1.840 1.850 1.840 1.900 7,592,000 14,129,558 1.8611 1.199 1.192 1.199 1.192 1.231 11,718,172 1.2058 -2.63%
2012-10-05 0 1.900 1.890 1.900 1.840 1.900 21,424,000 40,196,880 1.8763 1.231 1.224 1.231 1.192 1.231 33,067,719 1.2156 3.26%
2012-10-04 0 1.840 1.830 1.840 1.790 1.840 8,880,000 16,224,900 1.8271 1.192 1.186 1.192 1.160 1.192 13,706,187 1.1838 2.22%
2012-10-03 0 1.800 1.800 1.810 1.800 1.840 3,346,000 6,063,040 1.8120 1.166 1.166 1.173 1.166 1.192 5,164,516 1.1740 -1.10%
2012-09-28 0 1.820 1.810 1.820 1.790 1.850 12,810,000 23,378,350 1.8250 1.179 1.173 1.179 1.160 1.199 19,772,100 1.1824 1.68%
2012-09-27 0 1.790 1.790 1.800 1.730 1.800 10,972,000 19,516,560 1.7788 1.160 1.160 1.166 1.121 1.166 16,935,167 1.1524 1.70%
2012-09-26 0 1.760 1.760 1.770 1.750 1.810 11,762,000 20,727,160 1.7622 1.140 1.140 1.147 1.134 1.173 18,154,523 1.1417 -3.83%
2012-09-25 0 1.830 1.820 1.830 1.800 1.840 8,178,000 14,850,520 1.8159 1.186 1.179 1.186 1.166 1.192 12,622,657 1.1765 0.55%
2012-09-24 0 1.820 1.810 1.820 1.780 1.840 4,424,000 8,021,520 1.8132 1.179 1.173 1.179 1.153 1.192 6,828,397 1.1747 0.00%
2012-09-21 0 1.820 1.820 1.830 1.810 1.840 8,393,560 15,324,247 1.8257 1.179 1.179 1.186 1.173 1.192 12,955,372 1.1828 0.55%
2012-09-20 0 1.810 1.800 1.810 1.800 1.840 9,914,000 17,944,460 1.8100 1.173 1.166 1.173 1.166 1.192 15,302,155 1.1727 -1.63%
2012-09-19 0 1.840 1.830 1.840 1.720 1.850 23,754,000 42,711,480 1.7981 1.192 1.186 1.192 1.114 1.199 36,664,049 1.1649 5.14%
2012-09-18 0 1.750 1.750 1.760 1.730 1.840 19,331,879 34,641,485 1.7919 1.134 1.134 1.140 1.121 1.192 29,838,552 1.1610 -5.41%
2012-09-17 0 1.850 1.840 1.850 1.830 1.900 22,944,930 42,457,289 1.8504 1.199 1.192 1.199 1.186 1.231 35,415,258 1.1988 -0.54%
2012-09-14 0 1.860 1.860 1.870 1.830 1.880 36,686,000 68,164,280 1.8580 1.205 1.205 1.212 1.186 1.218 56,624,455 1.2038 6.29%
2012-09-13 0 1.750 1.740 1.750 1.740 1.800 18,201,424 32,158,056 1.7668 1.134 1.127 1.134 1.127 1.166 28,093,706 1.1447 -0.57%
2012-09-12 0 1.760 1.760 1.780 1.750 1.810 16,758,847 29,761,017 1.7758 1.140 1.140 1.153 1.134 1.173 25,867,104 1.1505 1.15%
2012-09-11 0 1.740 1.720 1.730 1.690 1.750 24,592,000 42,371,510 1.7230 1.127 1.114 1.121 1.095 1.134 37,957,493 1.1163 -1.14%
2012-09-10 0 1.760 1.750 1.760 1.680 1.800 41,591,000 72,493,214 1.7430 1.140 1.134 1.140 1.088 1.166 64,195,271 1.1293 6.02%
2012-09-07 0 1.660 1.670 1.680 1.610 1.680 30,226,665 49,813,597 1.6480 1.075 1.082 1.088 1.043 1.088 46,654,539 1.0677 6.41%
2012-09-06 0 1.560 1.540 1.550 1.500 1.580 10,426,000 16,078,080 1.5421 1.011 0.998 1.004 0.972 1.024 16,092,421 0.9991 4.00%
2012-09-05 0 1.500 1.490 1.500 1.490 1.550 22,024,000 33,237,210 1.5091 0.972 0.965 0.972 0.965 1.004 33,993,812 0.9777 -2.60%
2012-09-04 0 1.540 1.540 1.550 1.520 1.590 15,838,005 24,476,493 1.5454 0.998 0.998 1.004 0.985 1.030 24,445,794 1.0013 -1.91%
2012-09-03 0 1.570 1.560 1.570 1.550 1.600 11,043,424 17,359,827 1.5720 1.017 1.011 1.017 1.004 1.037 17,045,409 1.0184 1.29%
2012-08-31 0 1.550 1.540 1.550 1.530 1.600 13,879,712 21,654,429 1.5601 1.004 0.998 1.004 0.991 1.037 21,423,189 1.0108 -1.90%
2012-08-30 0 1.580 1.570 1.580 1.530 1.630 37,286,944 59,326,470 1.5911 1.024 1.017 1.024 0.991 1.056 57,552,006 1.0308 1.94%
2012-08-29 0 1.550 1.540 1.550 1.540 1.590 15,642,000 24,476,720 1.5648 1.004 0.998 1.004 0.998 1.030 24,143,262 1.0138 -2.52%
2012-08-28 0 1.590 1.590 1.600 1.580 1.650 19,870,000 31,889,120 1.6049 1.030 1.030 1.037 1.024 1.069 30,669,136 1.0398 -3.05%
2012-08-27 0 1.640 1.630 1.640 1.620 1.680 7,858,000 12,910,020 1.6429 1.063 1.056 1.063 1.050 1.088 12,128,740 1.0644 -1.20%
2012-08-24 0 1.660 1.650 1.660 1.620 1.700 32,725,000 54,060,886 1.6520 1.075 1.069 1.075 1.050 1.101 50,510,693 1.0703 -4.05%
2012-08-23 0 1.730 1.730 1.740 1.720 1.780 17,855,837 31,160,321 1.7451 1.121 1.121 1.127 1.114 1.153 27,560,296 1.1306 0.00%
2012-08-22 0 1.730 1.720 1.730 1.720 1.810 19,192,000 33,625,604 1.7521 1.121 1.114 1.121 1.114 1.173 29,622,650 1.1351 -5.46%
2012-08-21 0 1.830 1.820 1.830 1.800 1.870 5,990,000 11,027,940 1.8411 1.186 1.179 1.186 1.166 1.212 9,245,502 1.1928 -1.61%
2012-08-20 0 1.860 1.860 1.870 1.850 1.870 5,630,000 10,477,984 1.8611 1.205 1.205 1.212 1.199 1.212 8,689,846 1.2058 -0.53%
2012-08-17 0 1.870 1.870 1.880 1.860 1.890 7,344,000 13,751,884 1.8725 1.212 1.212 1.218 1.205 1.224 11,335,387 1.2132 1.08%
2012-08-16 0 1.850 1.840 1.850 1.830 1.880 5,938,000 11,011,060 1.8543 1.199 1.192 1.199 1.186 1.218 9,165,241 1.2014 1.09%
2012-08-15 0 1.830 1.830 1.840 1.820 1.920 12,708,578 23,594,462 1.8566 1.186 1.186 1.192 1.179 1.244 19,615,556 1.2028 -5.67%
2012-08-14 0 1.940 1.930 1.950 1.910 1.980 7,502,496 14,535,727 1.9375 1.257 1.250 1.263 1.237 1.283 11,580,024 1.2552 -0.51%
2012-08-13 0 1.950 1.940 1.950 1.900 1.970 10,887,263 21,159,115 1.9435 1.263 1.257 1.263 1.231 1.276 16,804,376 1.2591 1.56%
2012-08-10 0 1.920 1.910 1.920 1.900 1.990 15,879,567 30,601,208 1.9271 1.244 1.237 1.244 1.231 1.289 24,509,945 1.2485 -2.54%
2012-08-09 0 1.970 1.970 1.980 1.940 1.990 10,799,760 21,271,815 1.9697 1.276 1.276 1.283 1.257 1.289 16,669,316 1.2761 0.51%
2012-08-08 0 1.960 1.960 1.970 1.920 2.010 27,657,581 54,174,032 1.9587 1.270 1.270 1.276 1.244 1.302 42,689,185 1.2690 0.00%
2012-08-07 0 1.960 1.950 1.970 1.830 1.970 44,794,000 86,797,834 1.9377 1.270 1.263 1.276 1.186 1.276 69,139,068 1.2554 5.95%
2012-08-06 0 1.850 1.840 1.850 1.800 1.870 19,816,787 36,519,972 1.8429 1.199 1.192 1.199 1.166 1.212 30,587,002 1.1940 5.11%
2012-08-03 0 1.760 1.760 1.770 1.730 1.790 15,056,794 26,569,815 1.7646 1.140 1.140 1.147 1.121 1.160 23,240,003 1.1433 -2.76%
2012-08-02 0 1.810 1.800 1.810 1.740 1.830 32,782,000 59,125,600 1.8036 1.173 1.166 1.173 1.127 1.186 50,598,672 1.1685 3.43%
2012-08-01 0 1.750 1.750 1.760 1.710 1.790 26,180,000 46,022,620 1.7579 1.134 1.134 1.140 1.108 1.160 40,408,554 1.1389 0.57%
2012-07-31 0 1.740 1.730 1.740 1.660 1.780 40,614,000 71,105,538 1.7508 1.127 1.121 1.127 1.075 1.153 62,687,282 1.1343 4.19%
2012-07-30 0 1.670 1.660 1.670 1.620 1.680 15,191,900 25,066,640 1.6500 1.082 1.075 1.082 1.050 1.088 23,448,538 1.0690 4.37%
2012-07-27 0 1.600 1.600 1.610 1.570 1.630 12,407,558 19,916,105 1.6052 1.037 1.037 1.043 1.017 1.056 19,150,935 1.0400 3.90%
2012-07-26 0 1.540 1.530 1.540 1.490 1.580 12,075,568 18,652,601 1.5447 0.998 0.991 0.998 0.965 1.024 18,638,512 1.0008 3.36%
2012-07-25 0 1.490 1.480 1.490 1.460 1.530 8,774,000 13,060,500 1.4885 0.965 0.959 0.965 0.946 0.991 13,542,577 0.9644 -3.25%
2012-07-24 0 1.540 1.530 1.540 1.530 1.560 1,812,000 2,790,966 1.5403 0.998 0.991 0.998 0.991 1.011 2,796,803 0.9979 -0.65%
2012-07-23 0 1.550 1.540 1.550 1.500 1.550 9,772,000 14,911,984 1.5260 1.004 0.998 1.004 0.972 1.004 15,082,979 0.9887 -1.90%
2012-07-20 0 1.580 1.570 1.580 1.560 1.640 8,711,800 13,870,524 1.5922 1.024 1.017 1.024 1.011 1.063 13,446,572 1.0315 -3.07%
2012-07-19 0 1.630 1.620 1.630 1.610 1.680 7,372,000 12,131,330 1.6456 1.056 1.050 1.056 1.043 1.088 11,378,604 1.0662 -0.61%
2012-07-18 0 1.640 1.630 1.640 1.610 1.680 7,935,450 13,012,018 1.6397 1.063 1.056 1.063 1.043 1.088 12,248,284 1.0624 -2.38%
2012-07-17 0 1.680 1.680 1.690 1.640 1.700 9,040,506 15,073,462 1.6673 1.088 1.088 1.095 1.063 1.101 13,953,926 1.0802 0.00%
2012-07-16 0 1.680 1.670 1.680 1.670 1.720 4,314,782 7,301,433 1.6922 1.088 1.082 1.088 1.082 1.114 6,659,821 1.0963 -0.59%
2012-07-13 0 1.690 1.680 1.690 1.670 1.710 8,175,084 13,844,737 1.6935 1.095 1.088 1.095 1.082 1.108 12,618,156 1.0972 1.20%
2012-07-12 0 1.670 1.670 1.680 1.670 1.730 13,858,000 23,405,780 1.6890 1.082 1.082 1.088 1.082 1.121 21,389,677 1.0943 -3.47%
2012-07-11 0 1.730 1.730 1.740 1.700 1.760 9,118,537 15,862,694 1.7396 1.121 1.121 1.127 1.101 1.140 14,074,366 1.1271 0.58%
2012-07-10 0 1.720 1.720 1.730 1.720 1.800 15,922,000 27,689,800 1.7391 1.114 1.114 1.121 1.114 1.166 24,575,439 1.1267 -3.37%
2012-07-09 0 1.780 1.780 1.790 1.780 1.860 10,682,000 19,344,120 1.8109 1.153 1.153 1.160 1.153 1.205 16,487,555 1.1733 -4.81%
2012-07-06 0 1.870 1.860 1.870 1.830 1.880 11,601,912 21,458,081 1.8495 1.212 1.205 1.212 1.186 1.218 17,907,429 1.1983 1.08%
2012-07-05 0 1.850 1.850 1.860 1.820 1.870 10,506,000 19,396,400 1.8462 1.199 1.199 1.205 1.179 1.212 16,215,900 1.1961 -1.07%
2012-07-04 0 1.870 1.860 1.870 1.810 1.910 20,411,620 38,194,112 1.8712 1.212 1.205 1.212 1.173 1.237 31,505,121 1.2123 2.75%
2012-07-03 0 1.820 1.810 1.820 1.770 1.820 8,391,331 15,082,729 1.7974 1.179 1.173 1.179 1.147 1.179 12,951,931 1.1645 3.41%
2012-06-29 0 1.760 1.760 1.770 1.740 1.780 6,655,000 11,731,290 1.7628 1.140 1.140 1.147 1.127 1.153 10,271,922 1.1421 0.00%
2012-06-28 0 1.760 1.760 1.780 1.740 1.800 8,244,000 14,526,400 1.7621 1.140 1.140 1.153 1.127 1.166 12,724,527 1.1416 -1.12%
2012-06-27 0 1.780 1.780 1.790 1.760 1.810 5,062,000 9,043,330 1.7865 1.153 1.153 1.160 1.140 1.173 7,813,144 1.1575 -0.56%
2012-06-26 0 1.790 1.780 1.790 1.750 1.800 6,069,646 10,770,630 1.7745 1.160 1.153 1.160 1.134 1.166 9,368,435 1.1497 1.13%
2012-06-25 0 1.770 1.770 1.780 1.770 1.830 3,462,544 6,234,570 1.8006 1.147 1.147 1.153 1.147 1.186 5,344,400 1.1666 -2.75%
2012-06-22 0 1.820 1.800 1.820 1.780 1.830 6,833,910 12,333,732 1.8048 1.179 1.166 1.179 1.153 1.186 10,548,068 1.1693 -1.09%
2012-06-21 0 1.840 1.830 1.840 1.820 1.890 6,654,000 12,267,400 1.8436 1.192 1.186 1.192 1.179 1.224 10,270,379 1.1944 -1.60%
2012-06-20 0 1.870 1.860 1.870 1.860 1.910 20,632,000 38,835,694 1.8823 1.212 1.205 1.212 1.205 1.237 31,845,275 1.2195 -0.53%
2012-06-19 0 1.880 1.870 1.880 1.840 1.880 8,076,000 15,024,460 1.8604 1.218 1.212 1.218 1.192 1.218 12,465,221 1.2053 0.00%
2012-06-18 0 1.880 1.870 1.890 1.860 1.930 14,403,000 27,281,640 1.8942 1.218 1.212 1.224 1.205 1.250 22,230,879 1.2272 1.08%
2012-06-15 0 1.860 1.860 1.870 1.810 1.870 8,126,000 14,932,360 1.8376 1.205 1.205 1.212 1.173 1.212 12,542,395 1.1906 3.33%
2012-06-14 0 1.800 1.790 1.800 1.780 1.840 5,839,000 10,568,320 1.8100 1.166 1.160 1.166 1.153 1.192 9,012,435 1.1726 -2.17%
2012-06-13 0 1.840 1.830 1.840 1.830 1.870 8,541,756 15,767,831 1.8460 1.192 1.186 1.192 1.186 1.212 13,184,110 1.1960 0.55%
2012-06-12 0 1.830 1.820 1.830 1.810 1.880 16,532,000 30,447,310 1.8417 1.186 1.179 1.186 1.173 1.218 25,516,968 1.1932 -3.68%
2012-06-11 0 1.900 1.890 1.900 1.810 1.920 16,598,000 31,108,320 1.8742 1.231 1.224 1.231 1.173 1.244 25,618,838 1.2143 6.74%
2012-06-08 0 1.780 1.770 1.780 1.760 1.810 12,719,000 22,646,136 1.7805 1.153 1.147 1.153 1.140 1.173 19,631,643 1.1536 1.14%
2012-06-07 0 1.760 1.750 1.760 1.740 1.830 13,758,000 24,645,896 1.7914 1.140 1.134 1.140 1.127 1.186 21,235,328 1.1606 -0.56%
2012-06-06 0 1.770 1.770 1.780 1.720 1.780 10,006,000 17,538,326 1.7528 1.147 1.147 1.153 1.114 1.153 15,444,156 1.1356 3.51%
2012-06-05 0 1.710 1.710 1.720 1.710 1.770 7,994,193 13,877,674 1.7360 1.108 1.108 1.114 1.108 1.147 12,338,953 1.1247 -0.58%
2012-06-04 0 1.720 1.720 1.730 1.700 1.780 21,495,958 37,107,005 1.7262 1.114 1.114 1.121 1.101 1.153 33,178,785 1.1184 -7.03%
2012-06-01 0 1.850 1.840 1.850 1.840 1.910 13,709,900 25,647,829 1.8708 1.199 1.192 1.199 1.192 1.237 21,161,086 1.2120 -1.60%
2012-05-31 0 1.880 1.860 1.870 1.850 1.920 26,694,000 50,151,530 1.8788 1.218 1.205 1.212 1.199 1.244 41,201,908 1.2172 -3.59%
2012-05-30 0 1.950 1.950 1.960 1.920 2.040 24,736,000 48,654,280 1.9669 1.263 1.263 1.270 1.244 1.322 38,179,756 1.2743 -2.01%
2012-05-29 0 1.990 1.990 2.000 1.830 2.010 43,304,000 84,975,860 1.9623 1.289 1.289 1.296 1.186 1.302 66,839,268 1.2713 8.15%
2012-05-28 0 1.840 1.820 1.840 1.790 1.840 10,810,000 19,659,158 1.8186 1.192 1.179 1.192 1.160 1.192 16,685,121 1.1782 1.10%
2012-05-25 0 1.820 1.810 1.820 1.770 1.850 13,590,000 24,646,160 1.8136 1.179 1.173 1.179 1.147 1.199 20,976,022 1.1750 1.11%
2012-05-24 0 1.800 1.790 1.800 1.760 1.820 18,872,000 33,901,222 1.7964 1.166 1.160 1.166 1.140 1.179 29,128,733 1.1638 1.12%
2012-05-23 0 1.780 1.770 1.780 1.750 1.820 8,425,200 15,013,392 1.7820 1.153 1.147 1.153 1.134 1.179 13,004,208 1.1545 -2.73%
2012-05-22 0 1.830 1.820 1.830 1.800 1.870 18,613,180 34,138,316 1.8341 1.186 1.179 1.186 1.166 1.212 28,729,247 1.1883 2.81%
2012-05-21 0 1.780 1.770 1.780 1.740 1.800 8,404,000 14,895,030 1.7724 1.153 1.147 1.153 1.127 1.166 12,971,486 1.1483 2.89%
2012-05-18 0 1.730 1.720 1.730 1.680 1.760 13,508,000 23,202,760 1.7177 1.121 1.114 1.121 1.088 1.140 20,849,456 1.1129 -1.70%
2012-05-17 0 1.760 1.750 1.760 1.730 1.800 9,360,000 16,549,368 1.7681 1.140 1.134 1.140 1.121 1.166 14,447,061 1.1455 0.57%
2012-05-16 0 1.750 1.740 1.750 1.740 1.820 13,426,002 23,597,553 1.7576 1.134 1.127 1.134 1.127 1.179 20,722,893 1.1387 -4.89%
2012-05-15 0 1.840 1.830 1.840 1.770 1.850 17,986,000 32,592,630 1.8121 1.192 1.186 1.192 1.147 1.199 27,761,202 1.1740 0.55%
2012-05-14 0 1.830 1.820 1.830 1.800 1.930 19,076,000 35,030,508 1.8364 1.186 1.179 1.186 1.166 1.250 29,443,605 1.1897 -2.66%
2012-05-11 0 1.880 1.870 1.880 1.860 1.910 29,844,416 56,200,360 1.8831 1.218 1.212 1.218 1.205 1.237 46,064,542 1.2200 -2.08%
2012-05-10 0 1.920 1.910 1.920 1.880 1.990 26,532,200 51,010,238 1.9226 1.244 1.237 1.244 1.218 1.289 40,952,171 1.2456 -4.00%
2012-05-09 0 2.000 1.980 1.990 1.970 2.070 20,454,000 41,275,756 2.0180 1.296 1.283 1.289 1.276 1.341 31,570,534 1.3074 -2.91%
2012-05-08 0 2.060 2.060 2.070 2.060 2.090 14,988,000 31,083,660 2.0739 1.335 1.335 1.341 1.335 1.354 23,133,820 1.3436 -0.48%
2012-05-07 0 2.070 2.060 2.070 2.050 2.100 13,902,021 28,742,015 2.0675 1.341 1.335 1.341 1.328 1.361 21,457,623 1.3395 -3.27%
2012-05-04 0 2.140 2.140 2.150 2.130 2.180 10,824,000 23,264,630 2.1494 1.386 1.386 1.393 1.380 1.412 16,706,730 1.3925 -2.28%
2012-05-03 0 2.190 2.170 2.190 2.140 2.220 17,530,000 38,003,816 2.1679 1.419 1.406 1.419 1.386 1.438 27,057,371 1.4046 -1.35%
2012-05-02 0 2.220 2.220 2.230 2.200 2.250 9,336,340 20,822,804 2.2303 1.438 1.438 1.445 1.425 1.458 14,410,543 1.4450 1.37%
2012-04-30 0 2.190 2.190 2.200 2.160 2.220 13,606,000 29,773,510 2.1883 1.419 1.419 1.425 1.399 1.438 21,000,718 1.4177 0.00%
2012-04-27 0 2.190 2.180 2.200 2.180 2.300 16,892,000 37,455,692 2.2174 1.419 1.412 1.425 1.412 1.490 26,072,624 1.4366 -3.95%
2012-04-26 0 2.280 2.270 2.280 2.260 2.310 9,386,000 21,427,757 2.2829 1.477 1.471 1.477 1.464 1.497 14,487,192 1.4791 -1.30%
2012-04-25 0 2.310 2.280 2.310 2.260 2.340 9,490,424 21,707,048 2.2873 1.497 1.477 1.497 1.464 1.516 14,648,370 1.4819 0.43%
2012-04-24 0 2.300 2.290 2.300 2.260 2.350 14,925,000 34,308,942 2.2988 1.490 1.484 1.490 1.464 1.523 23,036,580 1.4893 -0.43%
2012-04-23 0 2.310 2.310 2.320 2.310 2.380 8,454,000 19,870,627 2.3504 1.497 1.497 1.503 1.497 1.542 13,048,660 1.5228 -3.35%
2012-04-20 0 2.390 2.380 2.390 2.330 2.410 8,298,000 19,676,161 2.3712 1.548 1.542 1.548 1.510 1.561 12,807,876 1.5363 0.00%
2012-04-19 0 2.390 2.380 2.390 2.320 2.400 19,348,000 45,618,199 2.3578 1.548 1.542 1.548 1.503 1.555 29,863,434 1.5276 -1.24%
2012-04-18 0 2.420 2.410 2.420 2.410 2.450 10,980,000 26,581,950 2.4209 1.568 1.561 1.568 1.561 1.587 16,947,514 1.5685 1.26%
2012-04-17 0 2.390 2.390 2.400 2.360 2.420 8,388,000 20,079,926 2.3939 1.548 1.548 1.555 1.529 1.568 12,946,790 1.5510 0.00%
2012-04-16 0 2.390 2.380 2.400 2.360 2.420 14,306,000 34,228,154 2.3926 1.548 1.542 1.555 1.529 1.568 22,081,160 1.5501 -1.65%
2012-04-13 0 2.430 2.430 2.440 2.370 2.450 23,363,517 56,574,568 2.4215 1.574 1.574 1.581 1.535 1.587 36,061,343 1.5688 4.29%
2012-04-12 0 2.330 2.320 2.330 2.290 2.350 13,647,947 31,638,301 2.3182 1.510 1.503 1.510 1.484 1.523 21,065,463 1.5019 2.64%
2012-04-11 0 2.270 2.260 2.270 2.260 2.320 13,038,614 29,839,332 2.2885 1.471 1.464 1.471 1.464 1.503 20,124,963 1.4827 -4.22%
2012-04-10 0 2.370 2.360 2.380 2.350 2.460 18,986,000 45,262,630 2.3840 1.535 1.529 1.542 1.523 1.594 29,304,691 1.5446 -3.66%
2012-04-05 0 2.460 2.440 2.460 2.270 2.510 35,400,000 86,240,412 2.4362 1.594 1.581 1.594 1.471 1.626 54,639,527 1.5784 4.68%
2012-04-03 0 2.350 2.330 2.350 2.230 2.370 24,133,917 56,176,092 2.3277 1.523 1.510 1.523 1.445 1.535 37,250,447 1.5081 5.38%
2012-04-02 0 2.230 2.230 2.240 2.210 2.290 10,527,000 23,502,532 2.2326 1.445 1.445 1.451 1.432 1.484 16,248,314 1.4465 -1.33%
2012-03-30 0 2.260 2.240 2.260 2.180 2.320 26,964,000 61,145,050 2.2677 1.464 1.451 1.464 1.412 1.503 41,618,650 1.4692 1.80%
2012-03-29 0 2.220 2.220 2.230 2.110 2.260 24,486,272 54,347,127 2.2195 1.438 1.438 1.445 1.367 1.464 37,794,303 1.4380 3.26%
2012-03-28 0 2.150 2.140 2.150 2.130 2.210 12,074,900 26,024,410 2.1552 1.393 1.386 1.393 1.380 1.432 18,637,481 1.3963 -3.59%
2012-03-27 0 2.230 2.220 2.230 2.120 2.240 18,806,800 41,495,638 2.2064 1.445 1.438 1.445 1.374 1.451 29,028,098 1.4295 6.70%
2012-03-26 0 2.090 2.080 2.090 2.080 2.200 21,969,000 46,531,420 2.1180 1.354 1.348 1.354 1.348 1.425 33,908,920 1.3722 -3.69%
2012-03-23 0 2.170 2.150 2.160 2.150 2.220 21,301,004 46,177,120 2.1678 1.406 1.393 1.399 1.393 1.438 32,877,875 1.4045 -2.25%
2012-03-22 0 2.220 2.220 2.230 2.210 2.290 12,374,000 27,738,204 2.2417 1.438 1.438 1.445 1.432 1.484 19,099,139 1.4523 -3.90%
2012-03-21 0 2.310 2.300 2.310 2.260 2.340 11,420,000 26,112,980 2.2866 1.497 1.490 1.497 1.464 1.516 17,626,650 1.4814 1.76%
2012-03-20 0 2.270 2.270 2.310 2.260 2.370 21,172,034 48,752,277 2.3027 1.471 1.471 1.497 1.464 1.535 32,678,812 1.4919 -3.81%
2012-03-19 0 2.360 2.350 2.360 2.330 2.450 10,543,415 25,003,585 2.3715 1.529 1.523 1.529 1.510 1.587 16,273,650 1.5364 -3.67%
2012-03-16 0 2.450 2.440 2.460 2.440 2.530 11,420,000 28,233,810 2.4723 1.587 1.581 1.594 1.581 1.639 17,626,650 1.6018 -2.39%
2012-03-15 0 2.510 2.510 2.530 2.470 2.560 12,654,000 31,770,640 2.5107 1.626 1.626 1.639 1.600 1.659 19,531,316 1.6267 -1.18%
2012-03-14 0 2.540 2.530 2.540 2.500 2.620 34,904,200 89,509,776 2.5644 1.646 1.639 1.646 1.620 1.697 53,874,265 1.6615 2.01%
2012-03-13 0 2.490 2.480 2.490 2.480 2.530 10,870,932 27,229,063 2.5048 1.613 1.607 1.613 1.607 1.639 16,779,169 1.6228 0.40%
2012-03-12 0 2.480 2.480 2.490 2.460 2.510 11,374,000 28,250,900 2.4838 1.607 1.607 1.613 1.594 1.626 17,555,649 1.6092 -0.80%
2012-03-09 0 2.500 2.490 2.500 2.430 2.530 28,855,767 71,690,528 2.4844 1.620 1.613 1.620 1.574 1.639 44,538,573 1.6096 1.63%
2012-03-08 0 2.460 2.450 2.460 2.340 2.460 44,675,810 108,193,243 2.4217 1.594 1.587 1.594 1.516 1.594 68,956,643 1.5690 6.03%
2012-03-07 0 2.320 2.310 2.320 2.210 2.360 43,767,810 101,167,766 2.3115 1.503 1.497 1.503 1.432 1.529 67,555,154 1.4976 0.87%
2012-03-06 0 2.300 2.290 2.300 2.270 2.420 40,362,925 93,151,333 2.3078 1.490 1.484 1.490 1.471 1.568 62,299,750 1.4952 -4.96%
2012-03-05 0 2.420 2.410 2.420 2.390 2.540 47,552,000 115,850,100 2.4363 1.568 1.561 1.568 1.548 1.646 73,396,012 1.5784 -4.72%
2012-03-02 0 2.540 2.530 2.540 2.520 2.560 37,332,000 94,854,440 2.5408 1.646 1.639 1.646 1.633 1.659 57,621,549 1.6462 0.40%
2012-03-01 0 2.530 2.530 2.540 2.530 2.620 27,301,109 70,117,619 2.5683 1.639 1.639 1.646 1.639 1.697 42,138,974 1.6640 -4.17%
2012-02-29 0 2.640 2.620 2.640 2.580 2.670 13,873,049 36,539,209 2.6338 1.710 1.697 1.710 1.672 1.730 21,412,905 1.7064 -0.75%
2012-02-28 0 2.660 2.660 2.670 2.560 2.690 26,804,000 70,496,660 2.6301 1.723 1.723 1.730 1.659 1.743 41,371,692 1.7040 2.31%
2012-02-27 0 2.600 2.600 2.610 2.580 2.700 22,639,056 59,572,662 2.6314 1.684 1.684 1.691 1.672 1.749 34,943,145 1.7048 -2.62%
2012-02-24 0 2.670 2.680 2.690 2.660 2.700 10,525,000 28,212,660 2.6805 1.730 1.736 1.743 1.723 1.749 16,245,227 1.7367 0.00%
2012-02-23 0 2.670 2.660 2.670 2.640 2.720 26,081,000 69,645,696 2.6704 1.730 1.723 1.730 1.710 1.762 40,255,749 1.7301 -2.55%
2012-02-22 0 2.740 2.730 2.740 2.660 2.740 28,438,000 77,129,540 2.7122 1.775 1.769 1.775 1.723 1.775 43,893,754 1.7572 1.86%
2012-02-21 0 2.690 2.680 2.690 2.660 2.720 15,481,000 41,545,210 2.6836 1.743 1.736 1.743 1.723 1.762 23,894,761 1.7387 -0.74%
2012-02-20 0 2.710 2.700 2.710 2.670 2.810 45,998,000 126,037,890 2.7401 1.756 1.749 1.756 1.730 1.821 70,997,429 1.7752 0.37%
2012-02-17 0 2.700 2.700 2.710 2.680 2.850 50,505,000 138,605,038 2.7444 1.749 1.749 1.756 1.736 1.846 77,953,936 1.7780 -3.23%
2012-02-16 0 2.790 2.790 2.800 2.790 2.880 20,818,000 58,767,000 2.8229 1.808 1.808 1.814 1.808 1.866 32,132,364 1.8289 -3.13%
2012-02-15 0 2.880 2.860 2.870 2.790 2.890 34,276,000 97,925,306 2.8570 1.866 1.853 1.859 1.808 1.872 52,904,645 1.8510 2.13%
2012-02-14 0 2.820 2.820 2.830 2.780 2.880 21,050,000 59,369,552 2.8204 1.827 1.827 1.834 1.801 1.866 32,490,453 1.8273 -0.70%
2012-02-13 0 2.840 2.840 2.850 2.820 2.910 16,088,186 46,135,337 2.8677 1.840 1.840 1.846 1.827 1.885 24,831,946 1.8579 -2.74%
2012-02-10 0 2.920 2.910 2.930 2.890 3.030 16,512,000 48,801,950 2.9555 1.892 1.885 1.898 1.872 1.963 25,486,098 1.9148 -1.68%
2012-02-09 0 2.970 2.980 2.990 2.860 3.040 33,543,282 99,824,262 2.9760 1.924 1.931 1.937 1.853 1.970 51,773,703 1.9281 1.71%
2012-02-08 0 2.920 2.920 2.930 2.750 2.930 24,363,470 69,994,793 2.8729 1.892 1.892 1.898 1.782 1.898 37,604,760 1.8613 4.29%
2012-02-07 0 2.800 2.790 2.800 2.790 2.910 23,655,000 66,862,880 2.8266 1.814 1.808 1.814 1.808 1.885 36,511,244 1.8313 -2.44%
2012-02-06 0 2.870 2.870 2.880 2.790 2.890 37,290,000 106,049,430 2.8439 1.859 1.859 1.866 1.808 1.872 57,556,723 1.8425 2.50%
2012-02-03 0 2.800 2.790 2.800 2.720 2.810 27,420,000 76,364,504 2.7850 1.814 1.808 1.814 1.762 1.821 42,322,481 1.8043 0.72%
2012-02-02 0 2.780 2.770 2.780 2.700 2.790 18,847,000 52,146,490 2.7668 1.801 1.795 1.801 1.749 1.808 29,090,146 1.7926 2.21%
2012-02-01 0 2.720 2.700 2.710 2.580 2.760 18,454,000 49,911,140 2.7046 1.762 1.749 1.756 1.672 1.788 28,483,555 1.7523 1.49%
2012-01-31 0 2.680 2.660 2.680 2.610 2.720 91,767,000 242,969,992 2.6477 1.736 1.723 1.736 1.691 1.762 141,641,399 1.7154 -7.59%
2012-01-30 0 2.900 2.890 2.900 2.870 2.990 11,065,533 32,317,437 2.9205 1.879 1.872 1.879 1.859 1.937 17,079,534 1.8922 -3.01%
2012-01-27 0 2.990 2.980 2.990 2.960 3.040 11,698,000 35,017,280 2.9934 1.937 1.931 1.937 1.918 1.970 18,055,740 1.9394 -1.64%
2012-01-26 0 3.040 3.030 3.040 2.960 3.090 25,497,396 77,311,172 3.0321 1.970 1.963 1.970 1.918 2.002 39,354,962 1.9645 3.05%
2012-01-20 0 2.950 2.940 2.950 2.900 3.000 18,198,852 53,336,452 2.9308 1.911 1.905 1.911 1.879 1.944 28,089,737 1.8988 -0.34%
2012-01-19 0 2.960 2.960 2.970 2.940 3.030 23,242,403 69,051,896 2.9709 1.918 1.918 1.924 1.905 1.963 35,874,404 1.9248 -1.00%
2012-01-18 0 2.990 2.990 3.000 2.900 3.040 32,162,190 96,130,613 2.9889 1.937 1.937 1.944 1.879 1.970 49,642,002 1.9365 2.40%
2012-01-17 0 2.920 2.920 2.930 2.820 2.930 39,088,620 112,330,694 2.8737 1.892 1.892 1.898 1.827 1.898 60,332,874 1.8618 3.91%
2012-01-16 0 2.810 2.810 2.820 2.800 2.900 18,845,100 53,409,969 2.8342 1.821 1.821 1.827 1.814 1.879 29,087,214 1.8362 -4.42%
2012-01-13 0 2.940 2.930 2.940 2.840 2.970 15,276,000 44,713,312 2.9270 1.905 1.898 1.905 1.840 1.924 23,578,345 1.8964 3.52%
2012-01-12 0 2.840 2.830 2.850 2.810 2.900 12,178,098 34,687,241 2.8483 1.840 1.834 1.846 1.821 1.879 18,796,766 1.8454 -1.05%
2012-01-11 0 2.870 2.860 2.870 2.630 2.880 69,042,668 191,822,039 2.7783 1.859 1.853 1.859 1.704 1.866 106,566,631 1.8000 8.30%
2012-01-10 0 2.650 2.640 2.650 2.530 2.650 14,164,800 37,070,362 2.6171 1.717 1.710 1.717 1.639 1.717 21,863,220 1.6956 3.11%
2012-01-09 0 2.570 2.560 2.570 2.480 2.580 13,518,000 34,147,750 2.5261 1.665 1.659 1.665 1.607 1.672 20,864,891 1.6366 1.18%
2012-01-06 0 2.540 2.530 2.540 2.510 2.590 13,293,000 33,935,880 2.5529 1.646 1.639 1.646 1.626 1.678 20,517,606 1.6540 -1.17%
2012-01-05 0 2.570 2.570 2.580 2.560 2.690 30,817,068 80,375,127 2.6081 1.665 1.665 1.672 1.659 1.743 47,565,820 1.6898 -4.46%
2012-01-04 0 2.690 2.690 2.700 2.550 2.740 48,309,047 128,795,899 2.6661 1.743 1.743 1.749 1.652 1.775 74,564,506 1.7273 5.49%
2012-01-03 0 2.550 2.530 2.540 2.500 2.550 8,596,338 21,812,938 2.5375 1.652 1.639 1.646 1.620 1.652 13,268,357 1.6440 2.41%
2011-12-30 0 2.490 2.480 2.490 2.450 2.550 10,444,000 26,096,060 2.4987 1.613 1.607 1.613 1.587 1.652 16,120,204 1.6188 -1.58%
2011-12-29 0 2.530 2.530 2.540 2.510 2.550 23,514,100 60,023,174 2.5526 1.639 1.639 1.646 1.626 1.652 36,293,766 1.6538 -1.94%
2011-12-28 0 2.580 2.570 2.580 2.550 2.600 10,197,000 26,253,954 2.5747 1.672 1.665 1.672 1.652 1.684 15,738,962 1.6681 0.00%
2011-12-23 0 2.580 2.570 2.580 2.540 2.590 22,911,000 58,816,450 2.5672 1.672 1.665 1.672 1.646 1.678 35,362,887 1.6632 2.38%
2011-12-22 0 2.520 2.520 2.530 2.500 2.540 11,846,690 29,863,323 2.5208 1.633 1.633 1.639 1.620 1.646 18,285,241 1.6332 -0.40%
2011-12-21 0 2.530 2.520 2.530 2.490 2.600 29,570,910 74,915,771 2.5334 1.639 1.633 1.639 1.613 1.684 45,642,388 1.6414 1.61%
2011-12-20 0 2.490 2.490 2.500 2.470 2.540 14,716,000 36,888,032 2.5067 1.613 1.613 1.620 1.600 1.646 22,713,991 1.6240 0.81%
2011-12-19 0 2.470 2.480 2.490 2.420 2.530 11,870,000 29,314,824 2.4697 1.600 1.607 1.613 1.568 1.639 18,321,220 1.6000 -3.14%
2011-12-16 0 2.550 2.520 2.540 2.350 2.580 32,258,021 79,147,042 2.4536 1.652 1.633 1.646 1.523 1.672 49,789,916 1.5896 7.59%
2011-12-15 0 2.370 2.360 2.370 2.320 2.400 10,206,000 24,017,662 2.3533 1.535 1.529 1.535 1.503 1.555 15,752,854 1.5247 -1.25%
2011-12-14 0 2.400 2.390 2.400 2.260 2.480 35,375,130 84,981,180 2.4023 1.555 1.548 1.555 1.464 1.607 54,601,141 1.5564 5.26%
2011-12-13 0 2.280 2.270 2.300 2.220 2.350 15,219,613 35,163,663 2.3104 1.477 1.471 1.490 1.438 1.523 23,491,312 1.4969 0.44%
2011-12-12 0 2.270 2.270 2.280 2.260 2.380 9,662,000 22,377,060 2.3160 1.471 1.471 1.477 1.464 1.542 14,913,195 1.5005 -1.73%
2011-12-09 0 2.310 2.310 2.320 2.290 2.370 18,702,800 43,501,204 2.3259 1.497 1.497 1.503 1.484 1.535 28,867,575 1.5069 -2.94%
2011-12-08 0 2.380 2.380 2.390 2.340 2.460 32,932,264 79,457,887 2.4128 1.542 1.542 1.548 1.516 1.594 50,830,603 1.5632 -1.65%
2011-12-07 0 2.420 2.410 2.420 2.290 2.430 30,973,826 73,328,107 2.3674 1.568 1.561 1.568 1.484 1.574 47,807,774 1.5338 6.14%
2011-12-06 0 2.280 2.270 2.280 2.260 2.340 27,555,522 63,300,288 2.2972 1.477 1.471 1.477 1.464 1.516 42,531,658 1.4883 -2.98%
2011-12-05 0 2.350 2.350 2.360 2.350 2.430 24,223,000 57,384,810 2.3690 1.523 1.523 1.529 1.523 1.574 37,387,946 1.5348 -2.89%
2011-12-02 0 2.420 2.410 2.430 2.340 2.450 46,816,000 110,334,122 2.3568 1.568 1.561 1.574 1.516 1.587 72,260,003 1.5269 -1.63%
2011-12-01 0 2.460 2.430 2.460 2.250 2.480 90,272,100 210,045,928 2.3268 1.594 1.574 1.594 1.458 1.607 139,334,036 1.5075 16.04%
2011-11-30 0 2.120 2.110 2.130 2.070 2.300 169,731,352 361,055,460 2.1272 1.374 1.367 1.380 1.341 1.490 261,978,555 1.3782 -6.61%
2011-11-29 0 2.270 2.250 2.270 2.230 2.330 25,670,470 58,466,943 2.2776 1.471 1.458 1.471 1.445 1.510 39,622,100 1.4756 2.25%
2011-11-28 0 2.220 2.210 2.240 2.120 2.250 14,488,000 32,082,060 2.2144 1.438 1.432 1.451 1.374 1.458 22,362,076 1.4347 6.73%
2011-11-25 0 2.080 2.080 2.090 2.080 2.130 7,958,000 16,755,932 2.1055 1.348 1.348 1.354 1.348 1.380 12,283,089 1.3641 -1.89%
2011-11-24 0 2.120 2.110 2.120 2.030 2.170 7,356,070 15,619,905 2.1234 1.374 1.367 1.374 1.315 1.406 11,354,017 1.3757 1.44%
2011-11-23 0 2.090 2.090 2.100 2.080 2.170 11,102,223 23,531,007 2.1195 1.354 1.354 1.361 1.348 1.406 17,136,164 1.3732 -5.86%
2011-11-22 0 2.220 2.200 2.220 2.060 2.240 15,437,308 33,053,459 2.1411 1.438 1.425 1.438 1.335 1.451 23,827,322 1.3872 5.21%
2011-11-21 0 2.110 2.100 2.110 2.060 2.140 13,920,718 29,200,256 2.0976 1.367 1.361 1.367 1.335 1.386 21,486,482 1.3590 -2.31%
2011-11-18 0 2.160 2.150 2.160 2.120 2.190 11,518,000 24,865,156 2.1588 1.399 1.393 1.399 1.374 1.419 17,777,912 1.3987 -1.82%
2011-11-17 0 2.200 2.190 2.200 2.160 2.270 31,995,155 70,629,405 2.2075 1.425 1.419 1.425 1.399 1.471 49,384,185 1.4302 -1.35%
2011-11-16 0 2.230 2.220 2.230 2.200 2.360 24,870,483 55,724,825 2.2406 1.445 1.438 1.445 1.425 1.529 38,387,329 1.4516 -4.70%
2011-11-15 0 2.340 2.330 2.340 2.310 2.370 10,886,000 25,455,152 2.3383 1.516 1.510 1.516 1.497 1.535 16,802,426 1.5150 -1.68%
2011-11-14 0 2.380 2.370 2.380 2.320 2.430 21,573,247 51,247,902 2.3755 1.542 1.535 1.542 1.503 1.574 33,298,080 1.5391 4.85%
2011-11-11 0 2.270 2.270 2.280 2.250 2.340 34,117,715 78,212,637 2.2924 1.471 1.471 1.477 1.458 1.516 52,660,334 1.4852 1.34%
2011-11-10 0 2.240 2.240 2.250 2.220 2.420 53,499,000 122,500,392 2.2898 1.451 1.451 1.458 1.438 1.568 82,575,143 1.4835 -10.76%
2011-11-09 0 2.510 2.500 2.510 2.500 2.710 31,838,000 82,239,980 2.5831 1.626 1.620 1.626 1.620 1.756 49,141,618 1.6735 -3.46%
2011-11-08 0 2.600 2.590 2.600 2.570 2.670 51,619,922 135,131,386 2.6178 1.684 1.678 1.684 1.665 1.730 79,674,806 1.6960 3.17%
2011-11-07 0 2.520 2.500 2.530 2.440 2.630 41,226,000 105,280,400 2.5537 1.633 1.620 1.639 1.581 1.704 63,631,897 1.6545 2.02%
2011-11-04 0 2.470 2.460 2.480 2.420 2.650 24,314,000 61,143,042 2.5147 1.600 1.594 1.607 1.568 1.717 37,528,403 1.6292 0.82%
2011-11-03 0 2.450 2.430 2.460 2.360 2.580 28,826,444 71,150,407 2.4682 1.587 1.574 1.594 1.529 1.672 44,493,313 1.5991 0.82%
2011-11-02 0 2.430 2.420 2.430 2.190 2.460 20,558,000 47,693,126 2.3199 1.574 1.568 1.574 1.419 1.594 31,731,057 1.5030 5.65%
2011-11-01 0 2.300 2.280 2.290 2.240 2.420 26,710,017 62,375,606 2.3353 1.490 1.477 1.484 1.451 1.568 41,226,630 1.5130 -2.54%
2011-10-31 0 2.360 2.350 2.370 2.300 2.460 12,692,250 30,036,710 2.3665 1.529 1.523 1.535 1.490 1.594 19,590,354 1.5332 -3.28%
2011-10-28 0 2.440 2.430 2.440 2.420 2.780 29,748,584 76,934,651 2.5862 1.581 1.574 1.581 1.568 1.801 45,916,626 1.6755 -4.31%
2011-10-27 0 2.550 2.530 2.550 2.130 2.560 64,367,744 152,599,342 2.3707 1.652 1.639 1.652 1.380 1.659 99,350,935 1.5360 20.85%
2011-10-26 0 2.110 2.110 2.130 2.000 2.150 28,475,693 59,613,650 2.0935 1.367 1.367 1.380 1.296 1.393 43,951,932 1.3563 -0.47%
2011-10-25 0 2.120 2.110 2.140 2.090 2.170 17,236,660 36,672,006 2.1276 1.374 1.367 1.386 1.354 1.406 26,604,603 1.3784 1.44%
2011-10-24 0 2.090 2.080 2.090 2.020 2.140 18,360,500 38,338,738 2.0881 1.354 1.348 1.354 1.309 1.386 28,339,239 1.3528 6.63%
2011-10-21 0 1.960 1.960 1.980 1.870 2.050 15,146,000 29,772,780 1.9657 1.270 1.270 1.283 1.212 1.328 23,377,692 1.2736 2.08%
2011-10-20 0 1.920 1.900 1.920 1.810 1.930 15,708,000 29,704,150 1.8910 1.244 1.231 1.244 1.173 1.250 24,245,133 1.2252 0.52%
2011-10-19 0 1.910 1.930 1.950 1.910 1.980 9,427,000 18,356,860 1.9473 1.237 1.250 1.263 1.237 1.283 14,550,475 1.2616 0.53%
2011-10-18 0 1.900 1.890 1.900 1.890 2.000 16,401,200 31,357,904 1.9119 1.231 1.224 1.231 1.224 1.296 25,315,080 1.2387 -9.52%
2011-10-17 0 2.100 2.090 2.100 2.050 2.220 24,938,000 53,257,334 2.1356 1.361 1.354 1.361 1.328 1.438 38,491,541 1.3836 -0.94%
2011-10-14 0 2.120 2.110 2.120 2.080 2.240 37,370,000 79,618,878 2.1306 1.374 1.367 1.374 1.348 1.451 57,680,202 1.3804 -8.23%
2011-10-13 0 2.310 2.300 2.310 1.910 2.310 72,552,000 153,910,528 2.1214 1.497 1.490 1.497 1.237 1.497 111,983,248 1.3744 25.54%
2011-10-12 0 1.840 1.840 1.850 1.700 1.890 49,738,565 90,169,678 1.8129 1.192 1.192 1.199 1.101 1.224 76,770,952 1.1745 5.14%
2011-10-11 0 1.750 1.740 1.750 1.730 1.880 30,125,000 53,483,210 1.7754 1.134 1.127 1.134 1.121 1.218 46,497,620 1.1502 -1.13%
2011-10-10 0 1.770 1.770 1.780 1.690 1.820 16,938,622 29,473,620 1.7400 1.147 1.147 1.153 1.095 1.179 26,144,585 1.1273 -0.56%
2011-10-07 0 1.780 1.770 1.780 1.610 1.790 32,056,174 54,607,619 1.7035 1.153 1.147 1.153 1.043 1.160 49,478,367 1.1037 13.38%
2011-10-06 0 1.570 1.560 1.570 1.520 1.610 11,823,000 18,698,058 1.5815 1.017 1.011 1.017 0.985 1.043 18,248,676 1.0246 4.67%
2011-10-04 0 1.500 1.500 1.510 1.440 1.620 17,669,929 27,296,832 1.5448 0.972 0.972 0.978 0.933 1.050 27,273,349 1.0009 -4.46%
2011-10-03 0 1.570 1.560 1.570 1.510 1.680 15,347,577 24,116,831 1.5714 1.017 1.011 1.017 0.978 1.088 23,688,824 1.0181 -8.19%
2011-09-30 0 1.710 1.710 1.730 1.680 1.790 13,706,891 23,560,179 1.7189 1.108 1.108 1.121 1.088 1.160 21,156,442 1.1136 -5.52%
2011-09-28 0 1.810 1.810 1.830 1.670 1.870 17,450,000 31,544,272 1.8077 1.173 1.173 1.186 1.082 1.212 26,933,891 1.1712 4.62%
2011-09-27 0 1.730 1.710 1.750 1.580 1.800 27,641,927 47,258,355 1.7097 1.121 1.108 1.134 1.024 1.166 42,665,023 1.1077 12.34%
2011-09-26 0 1.540 1.530 1.540 1.500 1.680 12,990,492 20,201,187 1.5551 0.998 0.991 0.998 0.972 1.088 20,050,688 1.0075 -6.67%
2011-09-23 0 1.650 1.630 1.650 1.540 1.680 14,922,000 24,200,900 1.6218 1.069 1.056 1.069 0.998 1.088 23,031,950 1.0508 -0.60%
2011-09-22 0 1.660 1.660 1.670 1.650 1.800 8,790,000 15,139,080 1.7223 1.075 1.075 1.082 1.069 1.166 13,567,272 1.1159 -9.29%
2011-09-21 0 1.830 1.830 1.840 1.830 1.910 7,713,000 14,293,016 1.8531 1.186 1.186 1.192 1.186 1.237 11,904,934 1.2006 -4.19%
2011-09-20 0 1.910 1.900 1.930 1.810 1.930 12,046,000 22,798,424 1.8926 1.237 1.231 1.250 1.173 1.250 18,592,874 1.2262 2.69%
2011-09-19 0 1.860 1.850 1.860 1.840 2.030 17,616,486 33,338,019 1.8924 1.205 1.199 1.205 1.192 1.315 27,190,861 1.2261 -8.37%
2011-09-16 0 2.030 2.030 2.050 2.020 2.130 18,754,000 38,952,278 2.0770 1.315 1.315 1.328 1.309 1.380 28,946,602 1.3457 -1.46%
2011-09-15 0 2.060 2.040 2.070 1.980 2.220 20,846,994 43,525,647 2.0879 1.335 1.322 1.341 1.283 1.438 32,177,116 1.3527 -5.50%
2011-09-14 0 2.180 2.170 2.180 2.130 2.290 11,199,992 24,446,312 2.1827 1.412 1.406 1.412 1.380 1.484 17,287,070 1.4141 -2.24%
2011-09-12 0 2.230 2.220 2.230 2.210 2.350 5,888,000 13,330,520 2.2640 1.445 1.438 1.445 1.432 1.523 9,088,066 1.4668 -7.08%
2011-09-09 0 2.400 2.390 2.410 2.370 2.530 9,710,120 23,607,844 2.4313 1.555 1.548 1.561 1.535 1.639 14,987,468 1.5752 -1.23%
2011-09-08 0 2.430 2.420 2.440 2.390 2.620 10,313,881 25,316,814 2.4546 1.574 1.568 1.581 1.548 1.697 15,919,367 1.5903 -5.08%
2011-09-07 0 2.560 2.550 2.580 2.510 2.630 4,346,559 11,145,836 2.5643 1.659 1.652 1.672 1.626 1.704 6,708,868 1.6614 0.00%
2011-09-06 0 2.560 2.540 2.550 2.480 2.580 6,807,000 17,239,310 2.5326 1.659 1.646 1.652 1.607 1.672 10,506,533 1.6408 -0.39%
2011-09-05 0 2.570 2.570 2.590 2.560 2.700 5,105,500 13,367,652 2.6183 1.665 1.665 1.678 1.659 1.749 7,880,286 1.6963 -6.20%
2011-09-02 0 2.740 2.730 2.740 2.700 2.780 7,332,000 20,143,000 2.7473 1.775 1.769 1.775 1.749 1.801 11,316,865 1.7799 0.00%
2011-09-01 0 2.740 2.740 2.750 2.730 2.820 9,527,986 26,504,337 2.7817 1.775 1.775 1.782 1.769 1.827 14,706,346 1.8022 0.00%
2011-08-31 0 2.740 2.730 2.740 2.690 2.750 6,890,873 18,738,475 2.7193 1.775 1.769 1.775 1.743 1.782 10,635,990 1.7618 2.24%
2011-08-30 0 2.680 2.680 2.700 2.660 2.820 14,376,000 39,200,080 2.7268 1.736 1.736 1.749 1.723 1.827 22,189,205 1.7666 -0.74%
2011-08-29 0 2.700 2.680 2.700 2.670 2.770 5,525,000 14,961,920 2.7080 1.749 1.736 1.749 1.730 1.795 8,527,779 1.7545 0.75%
2011-08-26 0 2.680 2.660 2.680 2.610 2.730 12,242,000 32,566,560 2.6602 1.736 1.723 1.736 1.691 1.769 18,895,398 1.7235 -1.11%
2011-08-25 0 2.710 2.700 2.720 2.680 2.790 12,908,000 34,981,270 2.7100 1.756 1.749 1.762 1.736 1.808 19,923,362 1.7558 0.37%
2011-08-24 0 2.700 2.700 2.720 2.680 2.850 7,580,000 20,789,670 2.7427 1.749 1.749 1.762 1.736 1.846 11,699,650 1.7769 -5.59%
2011-08-23 0 2.860 2.830 2.840 2.680 2.890 20,664,000 56,797,060 2.7486 1.853 1.834 1.840 1.736 1.872 31,894,667 1.7808 2.88%
2011-08-22 0 2.780 2.770 2.810 2.670 2.930 15,750,416 44,152,705 2.8033 1.801 1.795 1.821 1.730 1.898 24,310,601 1.8162 -2.46%
2011-08-19 0 2.850 2.840 2.850 2.780 2.850 8,504,000 24,017,480 2.8243 1.846 1.840 1.846 1.801 1.846 13,125,834 1.8298 -2.73%
2011-08-18 0 2.930 2.880 2.950 2.800 3.030 20,376,000 58,960,068 2.8936 1.898 1.866 1.911 1.814 1.963 31,450,142 1.8747 -2.98%
2011-08-17 0 3.020 3.010 3.020 2.970 3.120 13,828,050 42,087,569 3.0436 1.957 1.950 1.957 1.924 2.021 21,343,450 1.9719 0.33%
2011-08-16 0 3.010 3.010 3.030 2.900 3.050 26,164,000 78,082,790 2.9844 1.950 1.950 1.963 1.879 1.976 40,383,859 1.9335 4.51%
2011-08-15 0 2.880 2.870 2.880 2.740 2.890 8,056,045 22,676,561 2.8149 1.866 1.859 1.866 1.775 1.872 12,434,421 1.8237 5.88%
2011-08-12 0 2.720 2.720 2.740 2.710 2.840 11,600,000 32,067,412 2.7644 1.762 1.762 1.775 1.756 1.840 17,904,478 1.7910 -1.09%
2011-08-11 0 2.750 2.740 2.750 2.700 2.820 13,665,851 37,672,530 2.7567 1.782 1.775 1.782 1.749 1.827 21,093,097 1.7860 -3.17%
2011-08-10 0 2.840 2.830 2.840 2.770 3.030 17,932,247 51,988,868 2.8992 1.840 1.834 1.840 1.795 1.963 27,678,235 1.8783 -0.70%
2011-08-09 0 2.860 2.850 2.860 2.740 2.950 29,810,778 84,974,509 2.8505 1.853 1.846 1.853 1.775 1.911 46,012,622 1.8468 -8.33%
2011-08-08 0 3.120 3.120 3.130 2.980 3.140 36,245,847 110,174,808 3.0397 2.021 2.021 2.028 1.931 2.034 55,945,083 1.9693 -3.70%
2011-08-05 0 3.240 3.230 3.240 3.170 3.300 18,876,000 61,141,921 3.2391 2.099 2.093 2.099 2.054 2.138 29,134,907 2.0986 -3.57%
2011-08-04 0 3.360 3.360 3.370 3.310 3.370 5,168,000 17,335,540 3.3544 2.177 2.177 2.183 2.144 2.183 7,976,754 2.1733 1.20%
2011-08-03 0 3.320 3.310 3.320 3.300 3.370 11,074,000 36,931,050 3.3349 2.151 2.144 2.151 2.138 2.183 17,092,602 2.1606 -2.64%
2011-08-02 0 3.410 3.390 3.420 3.340 3.420 10,497,198 35,618,395 3.3931 2.209 2.196 2.216 2.164 2.216 16,202,315 2.1984 0.29%
2011-08-01 0 3.400 3.380 3.400 3.370 3.430 8,320,500 28,223,715 3.3921 2.203 2.190 2.203 2.183 2.222 12,842,604 2.1977 0.29%
2011-07-29 0 3.390 3.370 3.380 3.340 3.410 11,755,944 39,832,406 3.3883 2.196 2.183 2.190 2.164 2.209 18,145,176 2.1952 0.89%
2011-07-28 0 3.360 3.350 3.360 3.300 3.370 8,088,000 26,994,840 3.3376 2.177 2.170 2.177 2.138 2.183 12,483,743 2.1624 -0.88%
2011-07-27 0 3.390 3.380 3.390 3.350 3.400 10,654,447 35,881,161 3.3677 2.196 2.190 2.196 2.170 2.203 16,445,027 2.1819 0.00%
2011-07-26 0 3.390 3.380 3.390 3.360 3.440 7,538,000 25,531,040 3.3870 2.196 2.190 2.196 2.177 2.229 11,634,824 2.1944 -0.29%
2011-07-25 0 3.400 3.390 3.400 3.390 3.490 5,947,114 20,335,810 3.4194 2.203 2.196 2.203 2.196 2.261 9,179,308 2.2154 -3.13%
2011-07-22 0 3.510 3.490 3.520 3.390 3.520 11,028,900 38,140,200 3.4582 2.274 2.261 2.281 2.196 2.281 17,022,991 2.2405 2.63%
2011-07-21 0 3.420 3.410 3.420 3.340 3.420 4,936,240 16,720,694 3.3873 2.216 2.209 2.216 2.164 2.216 7,619,034 2.1946 1.18%
2011-07-20 0 3.380 3.360 3.390 3.340 3.400 4,628,660 15,552,267 3.3600 2.190 2.177 2.196 2.164 2.203 7,144,288 2.1769 1.20%
2011-07-19 0 3.340 3.340 3.360 3.300 3.460 6,862,000 22,901,560 3.3374 2.164 2.164 2.177 2.138 2.242 10,591,425 2.1623 0.30%
2011-07-18 0 3.330 3.330 3.340 3.330 3.400 3,521,900 11,818,568 3.3557 2.157 2.157 2.164 2.157 2.203 5,436,016 2.1741 -1.19%
2011-07-15 0 3.370 3.360 3.370 3.360 3.410 2,814,000 9,515,080 3.3813 2.183 2.177 2.183 2.177 2.209 4,343,379 2.1907 -0.30%
2011-07-14 0 3.380 3.370 3.380 3.350 3.400 6,040,294 20,335,033 3.3666 2.190 2.183 2.190 2.170 2.203 9,323,130 2.1811 -0.59%
2011-07-13 0 3.400 3.390 3.400 3.380 3.470 9,433,614 32,250,272 3.4187 2.203 2.196 2.203 2.190 2.248 14,560,684 2.2149 0.00%
2011-07-12 0 3.400 3.390 3.400 3.370 3.510 7,497,000 25,449,950 3.3947 2.203 2.196 2.203 2.183 2.274 11,571,541 2.1994 -3.13%
2011-07-11 0 3.510 3.500 3.510 3.500 3.620 9,461,006 33,406,691 3.5310 2.274 2.268 2.274 2.268 2.345 14,602,963 2.2877 -5.14%
2011-07-08 0 3.700 3.690 3.700 3.650 3.700 6,295,000 23,202,912 3.6859 2.397 2.391 2.397 2.365 2.397 9,716,266 2.3880 1.65%
2011-07-07 0 3.640 3.640 3.650 3.630 3.680 2,602,596 9,498,631 3.6497 2.358 2.358 2.365 2.352 2.384 4,017,080 2.3646 -0.55%
2011-07-06 0 3.660 3.650 3.660 3.600 3.670 13,244,580 48,327,112 3.6488 2.371 2.365 2.371 2.332 2.378 20,442,870 2.3640 0.00%
2011-07-05 0 3.660 3.650 3.660 3.630 3.760 16,717,000 61,221,822 3.6622 2.371 2.365 2.371 2.352 2.436 25,802,514 2.3727 -1.88%
2011-07-04 0 3.730 3.720 3.730 3.660 3.750 19,393,458 72,112,465 3.7184 2.417 2.410 2.417 2.371 2.430 29,933,598 2.4091 3.61%
2011-06-30 0 3.600 3.600 3.610 3.560 3.640 11,119,477 39,977,084 3.5952 2.332 2.332 2.339 2.306 2.358 17,162,796 2.3293 1.41%
2011-06-29 0 3.550 3.540 3.550 3.530 3.660 6,673,043 23,724,313 3.5552 2.300 2.294 2.300 2.287 2.371 10,299,772 2.3034 -1.93%
2011-06-28 0 3.620 3.600 3.620 3.600 3.670 14,205,000 51,422,910 3.6201 2.345 2.332 2.345 2.332 2.378 21,925,268 2.3454 0.28%
2011-06-27 0 3.610 3.610 3.620 3.540 3.680 20,790,000 75,143,200 3.6144 2.339 2.339 2.345 2.294 2.384 32,089,146 2.3417 1.12%
2011-06-24 0 3.570 3.550 3.570 3.420 3.610 12,424,000 43,941,320 3.5368 2.313 2.300 2.313 2.216 2.339 19,176,313 2.2914 4.08%
2011-06-23 0 3.430 3.430 3.440 3.370 3.470 6,902,000 23,605,260 3.4201 2.222 2.222 2.229 2.183 2.248 10,653,164 2.2158 0.00%
2011-06-22 0 3.430 3.420 3.440 3.340 3.440 11,965,000 40,588,796 3.3923 2.222 2.216 2.229 2.164 2.229 18,467,852 2.1978 3.00%
2011-06-21 0 3.330 3.320 3.350 3.280 3.470 14,430,318 47,973,665 3.3245 2.157 2.151 2.170 2.125 2.248 22,273,044 2.1539 -2.35%
2011-06-20 0 3.410 3.400 3.410 3.360 3.460 6,820,000 23,221,520 3.4049 2.209 2.203 2.209 2.177 2.242 10,526,598 2.2060 1.79%
2011-06-17 0 3.350 3.360 3.370 3.320 3.450 17,608,000 59,551,872 3.3821 2.170 2.177 2.183 2.151 2.235 27,177,763 2.1912 0.30%
2011-06-16 0 3.340 3.330 3.340 3.330 3.440 17,092,956 57,659,619 3.3733 2.164 2.157 2.164 2.157 2.229 26,382,798 2.1855 -3.47%
2011-06-15 0 3.460 3.450 3.460 3.440 3.530 14,258,000 49,555,988 3.4757 2.242 2.235 2.242 2.229 2.287 22,007,073 2.2518 -0.86%
2011-06-14 0 3.490 3.490 3.500 3.410 3.550 12,030,323 41,960,272 3.4879 2.261 2.261 2.268 2.209 2.300 18,568,677 2.2597 -1.13%
2011-06-13 0 3.530 3.530 3.540 3.420 3.540 11,703,422 40,683,919 3.4762 2.287 2.287 2.294 2.216 2.294 18,064,109 2.2522 1.15%
2011-06-10 0 3.490 3.480 3.500 3.480 3.590 12,485,787 43,796,313 3.5077 2.261 2.255 2.268 2.255 2.326 19,271,681 2.2726 -1.97%
2011-06-09 0 3.560 3.560 3.570 3.520 3.620 10,980,600 39,111,122 3.5618 2.306 2.306 2.313 2.281 2.345 16,948,441 2.3077 -1.93%
2011-06-08 0 3.630 3.620 3.640 3.590 3.750 15,353,000 55,814,010 3.6354 2.352 2.345 2.358 2.326 2.430 23,697,194 2.3553 -1.63%
2011-06-07 0 3.690 3.690 3.700 3.600 3.730 10,012,440 36,535,997 3.6491 2.391 2.391 2.397 2.332 2.417 15,454,096 2.3642 -0.27%
2011-06-03 0 3.700 3.710 3.720 3.680 3.730 10,261,620 37,917,996 3.6951 2.397 2.404 2.410 2.384 2.417 15,838,702 2.3940 -1.07%
2011-06-02 0 3.740 3.740 3.750 3.700 3.770 17,344,485 64,596,088 3.7243 2.423 2.423 2.430 2.397 2.443 26,771,030 2.4129 -1.84%
2011-06-01 0 3.810 3.800 3.810 3.760 3.810 11,286,772 42,879,852 3.7991 2.468 2.462 2.468 2.436 2.468 17,421,014 2.4614 1.33%
2011-05-31 0 3.760 3.750 3.760 3.740 3.830 17,452,000 65,756,060 3.7678 2.436 2.430 2.436 2.423 2.481 26,936,978 2.4411 -0.53%
2011-05-30 0 3.780 3.770 3.780 3.730 3.800 4,828,000 18,195,882 3.7688 2.449 2.443 2.449 2.417 2.462 7,451,967 2.4418 0.00%
2011-05-27 0 3.780 3.780 3.790 3.710 3.810 15,248,000 57,323,726 3.7594 2.449 2.449 2.455 2.404 2.468 23,535,128 2.4357 -0.26%
2011-05-26 0 3.790 3.790 3.810 3.770 3.860 10,080,318 38,410,790 3.8105 2.455 2.455 2.468 2.443 2.501 15,558,865 2.4687 -0.52%
2011-05-25 0 3.810 3.800 3.810 3.780 3.850 9,072,200 34,510,594 3.8040 2.468 2.462 2.468 2.449 2.494 14,002,845 2.4645 -0.78%
2011-05-24 0 3.840 3.840 3.850 3.750 3.860 7,046,000 26,953,300 3.8253 2.488 2.488 2.494 2.430 2.501 10,875,427 2.4784 1.05%
2011-05-23 0 3.800 3.800 3.820 3.770 3.910 10,720,270 40,747,015 3.8009 2.462 2.462 2.475 2.443 2.533 16,546,624 2.4626 -2.06%
2011-05-20 0 3.880 3.880 3.890 3.760 3.990 29,826,000 114,746,790 3.8472 2.514 2.514 2.520 2.436 2.585 46,036,117 2.4925 -1.77%
2011-05-19 0 3.950 3.950 3.960 3.950 4.060 15,739,864 62,582,288 3.9760 2.559 2.559 2.566 2.559 2.630 24,294,314 2.5760 -1.99%
2011-05-18 0 4.030 4.030 4.050 3.990 4.050 6,944,000 28,001,100 4.0324 2.611 2.611 2.624 2.585 2.624 10,717,991 2.6125 0.75%
2011-05-17 0 4.000 4.000 4.020 3.950 4.030 17,642,000 70,496,640 3.9960 2.592 2.592 2.604 2.559 2.611 27,230,241 2.5889 0.76%
2011-05-16 0 3.970 3.970 3.980 3.960 4.040 17,730,000 70,637,360 3.9841 2.572 2.572 2.579 2.566 2.617 27,366,068 2.5812 -1.73%
2011-05-13 0 4.040 4.040 4.050 4.020 4.090 9,758,000 39,467,680 4.0446 2.617 2.617 2.624 2.604 2.650 15,061,370 2.6205 0.75%
2011-05-12 0 4.070 4.060 4.070 4.050 4.140 13,451,878 54,803,369 4.0740 2.598 2.592 2.598 2.585 2.643 21,073,550 2.6006 -0.49%
2011-05-11 0 4.090 4.090 4.100 4.090 4.260 11,534,260 47,776,548 4.1421 2.611 2.611 2.617 2.611 2.719 18,069,433 2.6441 -2.85%
2011-05-09 0 4.210 4.210 4.220 4.070 4.240 26,504,000 110,674,853 4.1758 2.687 2.687 2.694 2.598 2.707 41,520,848 2.6655 3.69%
2011-05-06 0 4.060 4.060 4.070 4.000 4.070 15,410,000 62,246,274 4.0393 2.592 2.592 2.598 2.553 2.598 24,141,121 2.5784 0.25%
2011-05-05 0 4.050 4.050 4.060 4.040 4.130 12,752,345 51,920,143 4.0714 2.585 2.585 2.592 2.579 2.636 19,977,670 2.5989 -0.74%
2011-05-04 0 4.080 4.070 4.080 4.060 4.130 11,355,485 46,486,705 4.0938 2.604 2.598 2.604 2.592 2.636 17,789,366 2.6132 0.00%
2011-05-03 0 4.080 4.070 4.080 4.050 4.120 12,787,329 52,195,819 4.0818 2.604 2.598 2.604 2.585 2.630 20,032,476 2.6056 -0.24%
2011-04-29 0 4.090 4.070 4.100 4.070 4.140 9,066,507 37,196,358 4.1026 2.611 2.598 2.617 2.598 2.643 14,203,481 2.6188 -0.49%
2011-04-28 0 4.110 4.120 4.130 4.060 4.180 30,492,744 124,905,473 4.0962 2.624 2.630 2.636 2.592 2.668 47,769,566 2.6147 -1.20%
2011-04-27 0 4.160 4.160 4.190 4.150 4.300 25,507,510 107,106,043 4.1990 2.655 2.655 2.675 2.649 2.745 39,959,759 2.6803 -2.58%
2011-04-26 0 4.270 4.260 4.270 4.220 4.370 21,418,000 91,241,740 4.2600 2.726 2.719 2.726 2.694 2.790 33,553,182 2.7193 -2.29%
2011-04-21 0 4.370 4.350 4.370 4.320 4.420 21,518,000 93,830,986 4.3606 2.790 2.777 2.790 2.758 2.821 33,709,840 2.7835 0.69%
2011-04-20 0 4.340 4.300 4.320 4.290 4.450 23,442,898 101,966,471 4.3496 2.770 2.745 2.758 2.738 2.841 36,725,362 2.7765 -1.81%
2011-04-19 0 4.420 4.410 4.420 4.270 4.420 24,999,719 108,527,070 4.3411 2.821 2.815 2.821 2.726 2.821 39,164,259 2.7711 2.08%
2011-04-18 0 4.330 4.310 4.320 4.310 4.440 10,076,408 44,046,933 4.3713 2.764 2.751 2.758 2.751 2.834 15,785,580 2.7903 -1.37%
2011-04-15 0 4.390 4.390 4.400 4.280 4.410 28,822,000 125,298,100 4.3473 2.802 2.802 2.809 2.732 2.815 45,152,199 2.7750 -2.01%
2011-04-14 0 4.480 4.450 4.480 4.450 4.590 24,479,348 111,053,091 4.5366 2.860 2.841 2.860 2.841 2.930 38,349,053 2.8958 -1.54%
2011-04-13 0 4.550 4.550 4.560 4.350 4.570 58,322,736 262,306,006 4.4975 2.904 2.904 2.911 2.777 2.917 91,367,698 2.8709 3.17%
2011-04-12 0 4.410 4.400 4.410 4.200 4.520 83,419,440 366,468,124 4.3931 2.815 2.809 2.815 2.681 2.885 130,683,893 2.8042 0.92%
2011-04-11 0 4.370 4.360 4.370 4.180 4.390 55,620,768 240,594,149 4.3256 2.790 2.783 2.790 2.668 2.802 87,134,827 2.7612 3.55%
2011-04-08 0 4.220 4.210 4.220 4.180 4.270 20,468,000 86,416,090 4.2220 2.694 2.687 2.694 2.668 2.726 32,064,923 2.6950 -0.94%
2011-04-07 0 4.260 4.260 4.270 4.190 4.270 18,164,856 76,897,417 4.2333 2.719 2.719 2.726 2.675 2.726 28,456,845 2.7022 0.71%
2011-04-06 0 4.230 4.230 4.240 4.130 4.280 27,566,664 116,302,274 4.2189 2.700 2.700 2.707 2.636 2.732 43,185,605 2.6931 1.20%
2011-04-04 0 4.180 4.170 4.180 4.150 4.210 18,932,000 79,011,880 4.1735 2.668 2.662 2.668 2.649 2.687 29,658,644 2.6640 0.72%
2011-04-01 0 4.150 4.160 4.180 4.090 4.210 31,981,317 132,131,085 4.1315 2.649 2.655 2.668 2.611 2.687 50,101,547 2.6373 -1.43%
2011-03-31 0 4.210 4.200 4.210 4.180 4.320 21,252,000 89,688,486 4.2202 2.687 2.681 2.687 2.668 2.758 33,293,128 2.6939 -1.86%
2011-03-30 0 4.290 4.280 4.290 4.150 4.290 32,262,000 137,060,161 4.2483 2.738 2.732 2.738 2.649 2.738 50,541,262 2.7118 3.62%
2011-03-29 0 4.140 4.140 4.150 4.140 4.200 10,269,200 42,753,354 4.1633 2.643 2.643 2.649 2.643 2.681 16,087,605 2.6575 -1.90%
2011-03-28 0 4.220 4.200 4.220 4.200 4.270 9,322,000 39,405,080 4.2271 2.694 2.681 2.694 2.681 2.726 14,603,733 2.6983 -0.47%
2011-03-25 0 4.240 4.230 4.240 4.200 4.270 14,108,000 59,695,452 4.2313 2.707 2.700 2.707 2.681 2.726 22,101,423 2.7010 1.68%
2011-03-24 0 4.170 4.160 4.170 4.130 4.200 24,260,000 101,008,940 4.1636 2.662 2.655 2.662 2.636 2.681 38,005,425 2.6578 0.48%
2011-03-23 0 4.150 4.140 4.150 4.110 4.280 28,225,275 117,138,738 4.1501 2.649 2.643 2.649 2.624 2.732 44,217,377 2.6492 -2.35%
2011-03-22 0 4.250 4.240 4.250 4.230 4.360 18,122,496 77,612,558 4.2827 2.713 2.707 2.713 2.700 2.783 28,390,485 2.7338 -2.30%
2011-03-21 0 4.350 4.340 4.350 4.210 4.350 27,732,939 119,030,335 4.2920 2.777 2.770 2.777 2.687 2.777 43,446,089 2.7397 4.32%
2011-03-18 0 4.170 4.170 4.180 4.130 4.260 29,920,800 126,015,300 4.2116 2.662 2.662 2.668 2.636 2.719 46,873,566 2.6884 1.46%
2011-03-17 0 4.110 4.100 4.120 4.050 4.150 16,746,668 68,619,507 4.0975 2.624 2.617 2.630 2.585 2.649 26,235,129 2.6156 -1.67%
2011-03-16 0 4.180 4.180 4.190 4.130 4.190 17,046,206 71,080,275 4.1699 2.668 2.668 2.675 2.636 2.675 26,704,382 2.6617 0.72%
2011-03-15 0 4.150 4.150 4.160 4.070 4.280 28,130,976 116,827,120 4.1530 2.649 2.649 2.655 2.598 2.732 44,069,649 2.6510 -2.58%
2011-03-14 0 4.260 4.270 4.280 4.180 4.330 74,217,256 313,790,384 4.2280 2.719 2.726 2.732 2.668 2.764 116,267,862 2.6989 2.65%
2011-03-11 0 4.150 4.150 4.160 3.980 4.180 39,137,363 159,463,398 4.0745 2.649 2.649 2.655 2.541 2.668 61,312,123 2.6008 2.98%
2011-03-10 0 4.030 4.030 4.040 4.010 4.100 18,708,000 75,542,460 4.0380 2.572 2.572 2.579 2.560 2.617 29,307,728 2.5776 -1.47%
2011-03-09 0 4.090 4.080 4.090 4.080 4.160 37,382,000 153,361,886 4.1026 2.611 2.604 2.611 2.604 2.655 58,562,192 2.6188 -0.49%
2011-03-08 0 4.110 4.100 4.110 4.020 4.120 18,032,663 73,362,671 4.0683 2.624 2.617 2.624 2.566 2.630 28,249,753 2.5969 0.74%
2011-03-07 0 4.080 4.060 4.070 4.050 4.220 38,743,833 158,217,102 4.0837 2.604 2.592 2.598 2.585 2.694 60,695,623 2.6067 -3.32%
2011-03-04 0 4.220 4.210 4.220 4.090 4.280 58,077,281 243,468,981 4.1922 2.694 2.687 2.694 2.611 2.732 90,983,171 2.6760 5.76%
2011-03-03 0 3.990 3.980 4.000 3.980 4.040 6,072,000 24,337,640 4.0082 2.547 2.541 2.553 2.541 2.579 9,512,322 2.5585 0.00%
2011-03-02 0 3.990 3.980 3.990 3.930 3.990 7,932,000 31,384,328 3.9567 2.547 2.541 2.547 2.509 2.547 12,426,176 2.5257 -0.25%
2011-03-01 0 4.000 4.000 4.010 3.970 4.040 14,298,487 57,065,096 3.9910 2.553 2.553 2.560 2.534 2.579 22,399,838 2.5476 0.50%
2011-02-28 0 3.980 3.960 3.980 3.950 4.010 8,280,000 33,006,730 3.9863 2.541 2.528 2.541 2.521 2.560 12,971,349 2.5446 -0.25%
2011-02-25 0 3.990 3.990 4.000 3.900 4.010 21,611,362 85,231,357 3.9438 2.547 2.547 2.553 2.489 2.560 33,856,100 2.5175 1.01%
2011-02-24 0 3.950 3.940 3.950 3.930 4.100 20,748,000 82,637,520 3.9829 2.521 2.515 2.521 2.509 2.617 32,503,568 2.5424 -3.42%
2011-02-23 0 4.090 4.090 4.100 4.050 4.150 10,352,000 42,301,000 4.0863 2.611 2.611 2.617 2.585 2.649 16,217,319 2.6084 0.74%
2011-02-22 0 4.060 4.050 4.060 4.050 4.160 17,420,000 71,107,580 4.0820 2.592 2.585 2.592 2.585 2.655 27,289,963 2.6056 -2.64%
2011-02-21 0 4.170 4.160 4.170 4.150 4.250 17,544,000 73,807,390 4.2070 2.662 2.655 2.662 2.649 2.713 27,484,220 2.6854 -2.11%
2011-02-18 0 4.260 4.260 4.270 4.250 4.330 12,403,732 52,931,161 4.2674 2.719 2.719 2.726 2.713 2.764 19,431,538 2.7240 -1.16%
2011-02-17 0 4.310 4.290 4.310 4.270 4.380 6,998,000 30,150,800 4.3085 2.751 2.738 2.751 2.726 2.796 10,962,983 2.7502 -0.92%
2011-02-16 0 4.350 4.350 4.360 4.230 4.360 12,308,000 53,215,080 4.3236 2.777 2.777 2.783 2.700 2.783 19,281,565 2.7599 3.57%
2011-02-15 0 4.200 4.200 4.210 4.200 4.360 12,190,796 52,145,033 4.2774 2.681 2.681 2.687 2.681 2.783 19,097,955 2.7304 -1.87%
2011-02-14 0 4.280 4.280 4.290 4.160 4.310 17,673,000 75,074,160 4.2480 2.732 2.732 2.738 2.655 2.751 27,686,310 2.7116 2.64%
2011-02-11 0 4.170 4.160 4.180 4.130 4.200 7,002,762 29,126,342 4.1593 2.662 2.655 2.668 2.636 2.681 10,970,443 2.6550 0.72%
2011-02-10 0 4.140 4.120 4.130 4.060 4.270 31,450,000 129,835,358 4.1283 2.643 2.630 2.636 2.592 2.726 49,269,192 2.6352 -1.90%
2011-02-09 0 4.220 4.200 4.230 4.190 4.370 10,595,128 45,177,187 4.2640 2.694 2.681 2.700 2.675 2.790 16,598,200 2.7218 -3.21%
2011-02-08 0 4.360 4.340 4.360 4.290 4.370 6,830,000 29,660,970 4.3427 2.783 2.770 2.783 2.738 2.790 10,699,796 2.7721 0.93%
2011-02-07 0 4.320 4.310 4.320 4.310 4.390 3,609,295 15,660,854 4.3390 2.758 2.751 2.758 2.751 2.802 5,654,278 2.7697 -1.59%
2011-02-02 0 4.390 4.380 4.390 4.320 4.440 5,092,000 22,391,780 4.3974 2.802 2.796 2.802 2.758 2.834 7,977,066 2.8070 2.09%
2011-02-01 0 4.300 4.300 4.320 4.290 4.380 5,353,800 23,094,262 4.3136 2.745 2.745 2.758 2.738 2.796 8,387,199 2.7535 -1.15%
2011-01-31 0 4.350 4.350 4.360 4.290 4.360 4,978,541 21,518,382 4.3222 2.777 2.777 2.783 2.738 2.783 7,799,323 2.7590 -1.81%
2011-01-28 0 4.430 4.380 4.430 4.370 4.450 10,612,858 46,761,535 4.4061 2.828 2.796 2.828 2.790 2.841 16,625,976 2.8126 -0.89%
2011-01-27 0 4.470 4.470 4.480 4.300 4.510 21,121,767 93,439,660 4.4239 2.853 2.853 2.860 2.745 2.879 33,089,106 2.8239 1.36%
2011-01-26 0 4.410 4.410 4.430 4.190 4.440 36,603,667 159,249,428 4.3506 2.815 2.815 2.828 2.675 2.834 57,342,865 2.7771 5.50%
2011-01-25 0 4.180 4.190 4.220 4.160 4.300 11,445,668 48,624,922 4.2483 2.668 2.675 2.694 2.655 2.745 17,930,646 2.7118 -0.48%
2011-01-24 0 4.200 4.180 4.210 4.150 4.230 8,879,000 37,126,440 4.1814 2.681 2.668 2.687 2.649 2.700 13,909,735 2.6691 -0.24%
2011-01-21 0 4.210 4.200 4.240 4.120 4.260 22,340,000 93,456,350 4.1834 2.687 2.681 2.707 2.630 2.719 34,997,576 2.6704 0.96%
2011-01-20 0 4.170 4.160 4.190 4.160 4.270 15,667,000 65,591,204 4.1866 2.662 2.655 2.675 2.655 2.726 24,543,734 2.6724 -2.57%
2011-01-19 0 4.280 4.280 4.300 4.260 4.330 13,791,306 59,170,027 4.2904 2.732 2.732 2.745 2.719 2.764 21,605,294 2.7387 0.71%
2011-01-18 0 4.250 4.260 4.270 4.240 4.370 37,198,000 159,442,740 4.2863 2.713 2.719 2.726 2.707 2.790 58,273,940 2.7361 -2.07%
2011-01-17 0 4.340 4.330 4.340 4.330 4.460 9,857,186 42,984,232 4.3607 2.770 2.764 2.770 2.764 2.847 15,442,149 2.7836 -2.91%
2011-01-14 0 4.470 4.450 4.470 4.400 4.550 8,351,900 37,137,430 4.4466 2.853 2.841 2.853 2.809 2.904 13,083,986 2.8384 -1.11%
2011-01-13 0 4.520 4.500 4.540 4.490 4.650 21,518,492 98,325,211 4.5693 2.885 2.872 2.898 2.866 2.968 33,710,611 2.9167 0.67%
2011-01-12 0 4.490 4.480 4.490 4.380 4.550 15,754,663 70,423,914 4.4700 2.866 2.860 2.866 2.796 2.904 24,681,066 2.8534 1.81%
2011-01-11 0 4.410 4.390 4.420 4.350 4.420 10,249,208 44,946,435 4.3854 2.815 2.802 2.821 2.777 2.821 16,056,286 2.7993 0.92%
2011-01-10 0 4.370 4.350 4.360 4.350 4.540 23,314,000 102,401,470 4.3923 2.790 2.777 2.783 2.777 2.898 36,523,432 2.8037 -3.53%
2011-01-07 0 4.530 4.520 4.530 4.500 4.570 16,943,934 76,804,868 4.5329 2.892 2.885 2.892 2.872 2.917 26,544,163 2.8935 -1.31%
2011-01-06 0 4.590 4.570 4.600 4.550 4.600 36,919,136 168,976,848 4.5769 2.930 2.917 2.936 2.904 2.936 57,837,075 2.9216 0.88%
2011-01-05 0 4.550 4.540 4.550 4.470 4.600 38,870,622 176,505,019 4.5408 2.904 2.898 2.904 2.853 2.936 60,894,249 2.8985 2.25%
2011-01-04 0 4.450 4.460 4.480 4.330 4.480 47,361,271 208,836,447 4.4094 2.841 2.847 2.860 2.764 2.860 74,195,598 2.8147 5.70%
2011-01-03 0 4.210 4.200 4.210 4.110 4.210 8,230,200 34,500,854 4.1920 2.687 2.681 2.687 2.624 2.687 12,893,332 2.6759 1.69%
2010-12-31 0 4.140 4.120 4.160 4.100 4.160 2,538,000 10,490,500 4.1334 2.643 2.630 2.655 2.617 2.655 3,976,000 2.6385 0.73%
2010-12-30 0 4.110 4.110 4.120 4.090 4.150 2,250,100 9,251,511 4.1116 2.624 2.624 2.630 2.611 2.649 3,524,980 2.6246 0.00%
2010-12-29 0 4.110 4.100 4.110 4.030 4.120 4,334,000 17,741,840 4.0936 2.624 2.617 2.624 2.572 2.630 6,789,592 2.6131 1.48%
2010-12-28 0 4.050 4.050 4.060 4.040 4.080 3,231,500 13,116,030 4.0588 2.585 2.585 2.592 2.579 2.604 5,062,429 2.5909 -1.22%
2010-12-24 0 4.100 4.090 4.100 4.060 4.130 2,482,031 10,155,366 4.0916 2.617 2.611 2.617 2.592 2.636 3,888,320 2.6118 -0.73%
2010-12-23 0 4.130 4.110 4.130 4.100 4.200 6,458,000 26,742,060 4.1409 2.636 2.624 2.636 2.617 2.681 10,117,025 2.6433 -0.24%
2010-12-22 0 4.140 4.140 4.150 4.080 4.200 20,421,000 84,761,540 4.1507 2.643 2.643 2.649 2.604 2.681 31,991,293 2.6495 1.22%
2010-12-21 0 4.090 4.070 4.080 3.950 4.120 41,560,500 168,487,865 4.0540 2.611 2.598 2.604 2.521 2.630 65,108,180 2.5878 4.07%
2010-12-20 0 3.930 3.930 3.940 3.920 4.050 17,600,100 69,724,980 3.9616 2.509 2.509 2.515 2.502 2.585 27,572,105 2.5288 -2.48%
2010-12-17 0 4.030 4.020 4.030 3.980 4.070 35,112,661 141,458,885 4.0287 2.572 2.566 2.572 2.541 2.598 55,007,073 2.5716 -1.47%
2010-12-16 0 4.090 4.090 4.100 4.080 4.210 29,440,344 121,470,842 4.1260 2.611 2.611 2.617 2.604 2.687 46,120,889 2.6337 -2.62%
2010-12-15 0 4.200 4.200 4.210 4.170 4.320 34,810,000 147,827,208 4.2467 2.681 2.681 2.687 2.662 2.758 54,532,928 2.7108 -2.78%
2010-12-14 0 4.320 4.320 4.330 4.190 4.350 38,540,500 165,442,730 4.2927 2.758 2.758 2.764 2.675 2.777 60,377,084 2.7402 3.10%
2010-12-13 0 4.190 4.190 4.200 4.110 4.230 16,158,140 67,124,904 4.1542 2.675 2.675 2.681 2.624 2.700 25,313,148 2.6518 1.45%
2010-12-10 0 4.130 4.120 4.130 4.070 4.180 19,471,000 80,345,780 4.1264 2.636 2.630 2.636 2.598 2.668 30,503,035 2.6340 -0.72%
2010-12-09 0 4.160 4.180 4.190 4.140 4.390 33,134,000 141,479,580 4.2699 2.655 2.668 2.675 2.643 2.802 51,907,326 2.7256 -0.95%
2010-12-08 0 4.200 4.190 4.200 4.180 4.340 10,507,913 44,545,993 4.2393 2.681 2.675 2.681 2.668 2.770 16,461,570 2.7061 -3.45%
2010-12-07 0 4.350 4.340 4.350 4.240 4.350 11,006,000 47,430,096 4.3095 2.777 2.770 2.777 2.707 2.777 17,241,867 2.7509 1.16%
2010-12-06 0 4.300 4.290 4.300 4.230 4.320 15,452,000 66,391,270 4.2966 2.745 2.738 2.745 2.700 2.758 24,206,918 2.7427 1.65%
2010-12-03 0 4.230 4.220 4.230 4.180 4.260 15,589,945 65,701,175 4.2143 2.700 2.694 2.700 2.668 2.719 24,423,021 2.6901 -0.24%
2010-12-02 0 4.240 4.230 4.240 4.180 4.270 21,135,500 89,319,721 4.2261 2.707 2.700 2.707 2.668 2.726 33,110,620 2.6976 1.19%
2010-12-01 0 4.190 4.150 4.160 4.060 4.200 18,515,231 76,693,665 4.1422 2.675 2.649 2.655 2.592 2.681 29,005,738 2.6441 2.44%
2010-11-30 0 4.090 4.090 4.120 4.010 4.170 17,411,000 71,591,984 4.1119 2.611 2.611 2.630 2.560 2.662 27,275,863 2.6247 0.49%
2010-11-29 0 4.070 4.050 4.060 3.990 4.090 8,806,000 35,712,522 4.0555 2.598 2.585 2.592 2.547 2.611 13,795,374 2.5887 0.74%
2010-11-26 0 4.040 4.020 4.030 4.020 4.150 13,164,000 53,448,476 4.0602 2.579 2.566 2.572 2.566 2.649 20,622,564 2.5917 -0.98%
2010-11-25 0 4.080 4.100 4.110 4.030 4.170 21,140,000 86,796,400 4.1058 2.604 2.617 2.624 2.572 2.662 33,117,670 2.6208 -1.45%
2010-11-24 0 4.140 4.140 4.150 4.100 4.180 15,288,800 63,229,360 4.1357 2.643 2.643 2.649 2.617 2.668 23,951,250 2.6399 1.97%
2010-11-23 0 4.060 4.070 4.090 4.050 4.330 49,311,300 205,500,917 4.1674 2.592 2.598 2.611 2.585 2.764 77,250,490 2.6602 -7.09%
2010-11-22 0 4.370 4.360 4.370 4.280 4.390 6,974,080 30,264,290 4.3395 2.790 2.783 2.790 2.732 2.802 10,925,510 2.7701 -0.23%
2010-11-19 0 4.380 4.360 4.370 4.320 4.450 19,022,644 83,096,495 4.3683 2.796 2.783 2.790 2.758 2.841 29,800,646 2.7884 -0.90%
2010-11-18 0 4.420 4.410 4.420 4.370 4.480 15,992,509 70,610,990 4.4153 2.821 2.815 2.821 2.790 2.860 25,053,672 2.8184 2.08%
2010-11-17 0 4.330 4.310 4.330 4.300 4.450 34,460,000 149,793,370 4.3469 2.764 2.751 2.764 2.745 2.841 53,984,622 2.7747 -3.56%
2010-11-16 0 4.490 4.490 4.500 4.460 4.670 16,646,000 75,049,600 4.5086 2.866 2.866 2.872 2.847 2.981 26,077,424 2.8780 -3.02%
2010-11-15 0 4.630 4.620 4.630 4.510 4.670 20,575,011 94,885,825 4.6117 2.955 2.949 2.955 2.879 2.981 32,232,565 2.9438 -0.22%
2010-11-12 0 4.640 4.630 4.640 4.620 4.810 18,846,286 88,427,084 4.6920 2.962 2.955 2.962 2.949 3.070 29,524,365 2.9951 -2.73%
2010-11-11 0 4.770 4.780 4.790 4.700 4.900 42,867,250 206,970,888 4.8282 3.045 3.051 3.058 3.000 3.128 67,155,319 3.0820 -1.04%
2010-11-10 0 4.820 4.810 4.820 4.790 4.950 17,603,660 85,316,487 4.8465 3.077 3.070 3.077 3.058 3.160 27,577,682 3.0937 -2.23%
2010-11-09 0 4.930 4.910 4.930 4.800 4.940 39,900,095 195,186,362 4.8919 3.147 3.134 3.147 3.064 3.153 62,507,010 3.1226 1.02%
2010-11-08 0 4.880 4.860 4.870 4.660 4.900 39,081,351 189,630,927 4.8522 3.115 3.102 3.109 2.975 3.128 61,224,375 3.0973 3.17%
2010-11-05 0 4.730 4.730 4.740 4.720 4.840 27,146,231 129,625,353 4.7751 3.019 3.019 3.026 3.013 3.090 42,526,959 3.0481 1.28%
2010-11-04 0 4.670 4.660 4.670 4.600 4.690 18,809,500 87,373,190 4.6452 2.981 2.975 2.981 2.936 2.994 29,466,737 2.9651 1.97%
2010-11-03 0 4.580 4.580 4.600 4.530 4.710 16,478,000 76,011,900 4.6129 2.924 2.924 2.936 2.892 3.007 25,814,237 2.9446 -1.72%
2010-11-02 0 4.660 4.650 4.660 4.610 4.700 12,586,544 58,746,260 4.6674 2.975 2.968 2.975 2.943 3.000 19,717,929 2.9793 -0.43%
2010-11-01 0 4.680 4.660 4.680 4.500 4.680 27,280,209 125,273,498 4.5921 2.987 2.975 2.987 2.872 2.987 42,736,848 2.9313 5.41%
2010-10-29 0 4.440 4.440 4.460 4.370 4.460 15,869,455 69,929,472 4.4065 2.834 2.834 2.847 2.790 2.847 24,860,898 2.8128 0.91%
2010-10-28 0 4.400 4.380 4.410 4.350 4.470 16,458,000 72,429,344 4.4009 2.809 2.796 2.815 2.777 2.853 25,782,905 2.8092 -0.68%
2010-10-27 0 4.430 4.430 4.440 4.410 4.580 36,034,000 160,810,400 4.4627 2.828 2.828 2.834 2.815 2.924 56,450,432 2.8487 -3.70%
2010-10-26 0 4.600 4.590 4.600 4.580 4.750 18,242,200 84,496,271 4.6319 2.936 2.930 2.936 2.924 3.032 28,578,011 2.9567 -2.75%
2010-10-25 0 4.730 4.710 4.740 4.590 4.760 37,587,038 176,231,497 4.6886 3.019 3.007 3.026 2.930 3.038 58,883,402 2.9929 1.72%
2010-10-22 0 4.650 4.640 4.650 4.630 4.750 59,783,000 280,170,310 4.6865 2.968 2.962 2.968 2.955 3.032 93,655,330 2.9915 -4.32%
2010-10-21 0 4.860 4.850 4.860 4.820 4.910 24,498,000 119,179,490 4.8649 3.102 3.096 3.102 3.077 3.134 38,378,273 3.1054 1.25%
2010-10-20 0 4.800 4.810 4.830 4.760 4.890 51,394,094 248,052,322 4.8265 3.064 3.070 3.083 3.038 3.121 80,513,370 3.0809 -4.76%
2010-10-19 0 5.040 5.020 5.040 4.960 5.100 25,466,500 127,761,760 5.0169 3.217 3.204 3.217 3.166 3.255 39,895,513 3.2024 0.40%
2010-10-18 0 5.020 5.000 5.030 4.930 5.100 71,084,707 357,370,351 5.0274 3.204 3.192 3.211 3.147 3.255 111,360,448 3.2091 2.66%
2010-10-15 0 4.890 4.890 4.900 4.870 4.980 42,230,000 208,061,280 4.9269 3.121 3.121 3.128 3.109 3.179 66,157,011 3.1450 -2.78%
2010-10-14 0 5.030 5.020 5.030 5.020 5.140 41,200,116 208,435,050 5.0591 3.211 3.204 3.211 3.204 3.281 64,543,607 3.2294 -1.37%
2010-10-13 0 5.100 5.090 5.100 4.840 5.110 73,082,564 363,362,885 4.9720 3.255 3.249 3.255 3.090 3.262 114,490,267 3.1737 3.03%
2010-10-12 0 4.950 4.930 4.940 4.860 5.010 32,092,000 158,581,664 4.9415 3.160 3.147 3.153 3.102 3.198 50,274,942 3.1543 -0.80%
2010-10-11 0 4.990 4.970 4.980 4.890 5.030 60,550,000 300,170,320 4.9574 3.185 3.172 3.179 3.121 3.211 94,856,903 3.1645 3.10%
2010-10-08 0 4.840 4.830 4.840 4.780 4.850 22,258,000 107,325,486 4.8219 3.090 3.083 3.090 3.051 3.096 34,869,115 3.0780 0.83%
2010-10-07 0 4.800 4.790 4.800 4.790 4.920 23,657,082 114,433,063 4.8372 3.064 3.058 3.064 3.058 3.141 37,060,900 3.0877 -1.64%
2010-10-06 0 4.880 4.890 4.900 4.830 4.980 52,606,000 256,988,940 4.8852 3.115 3.121 3.128 3.083 3.179 82,411,928 3.1183 1.67%
2010-10-05 0 4.800 4.800 4.810 4.770 4.910 38,941,145 188,228,772 4.8337 3.064 3.064 3.070 3.045 3.134 61,004,730 3.0855 -2.83%
2010-10-04 0 4.940 4.920 4.940 4.830 5.050 76,460,807 377,312,235 4.9347 3.153 3.141 3.153 3.083 3.224 119,782,582 3.1500 1.86%
2010-09-30 0 4.850 4.850 4.860 4.730 4.870 30,592,000 146,136,684 4.7770 3.096 3.096 3.102 3.019 3.109 47,925,060 3.0493 0.21%
2010-09-29 0 4.840 4.820 4.840 4.800 4.900 30,711,000 149,216,698 4.8587 3.090 3.077 3.090 3.064 3.128 48,111,484 3.1015 2.33%
2010-09-28 0 4.730 4.730 4.740 4.690 5.090 66,019,000 320,454,090 4.8540 3.019 3.019 3.026 2.994 3.249 103,424,572 3.0984 1.50%
2010-09-27 0 4.660 4.660 4.670 4.640 4.710 10,598,654 49,418,129 4.6627 2.975 2.975 2.981 2.962 3.007 16,603,724 2.9763 0.43%
2010-09-24 0 4.640 4.620 4.630 4.610 4.690 7,446,000 34,586,270 4.6449 2.962 2.949 2.955 2.943 2.994 11,664,814 2.9650 -1.07%
2010-09-22 0 4.690 4.690 4.700 4.670 4.750 21,092,877 99,261,334 4.7059 2.994 2.994 3.000 2.981 3.032 33,043,848 3.0039 -0.21%
2010-09-21 0 4.700 4.690 4.700 4.580 4.720 33,687,140 156,636,608 4.6497 3.000 2.994 3.000 2.924 3.013 52,773,869 2.9681 1.29%
2010-09-20 0 4.640 4.630 4.640 4.620 4.750 19,184,000 89,397,340 4.6600 2.962 2.955 2.962 2.949 3.032 30,053,424 2.9746 -1.90%
2010-09-17 0 4.730 4.730 4.740 4.640 4.780 24,893,683 117,325,930 4.7131 3.019 3.019 3.026 2.962 3.051 38,998,145 3.0085 2.38%
2010-09-16 0 4.620 4.610 4.620 4.550 4.790 63,221,500 294,277,738 4.6547 2.949 2.943 2.949 2.904 3.058 99,042,042 2.9712 -2.33%
2010-09-15 0 4.730 4.720 4.730 4.680 4.880 29,272,817 138,803,724 4.7417 3.019 3.013 3.019 2.987 3.115 45,858,443 3.0268 -2.27%
2010-09-14 0 4.840 4.830 4.840 4.830 4.930 36,197,000 176,601,290 4.8789 3.090 3.083 3.090 3.083 3.147 56,705,785 3.1143 -0.82%
2010-09-13 0 4.880 4.880 4.890 4.730 4.920 61,083,532 297,174,087 4.8650 3.115 3.115 3.121 3.019 3.141 95,692,727 3.1055 4.05%
2010-09-10 0 4.690 4.680 4.690 4.650 4.770 16,612,510 77,883,293 4.6882 2.994 2.987 2.994 2.968 3.045 26,024,959 2.9926 0.00%
2010-09-09 0 4.690 4.690 4.700 4.670 4.790 25,407,000 120,000,420 4.7231 2.994 2.994 3.000 2.981 3.058 39,802,301 3.0149 -0.42%
2010-09-08 0 4.710 4.700 4.720 4.650 4.790 61,682,176 290,979,820 4.7174 3.007 3.000 3.013 2.968 3.058 96,630,556 3.0113 -2.48%
2010-09-07 0 4.830 4.820 4.830 4.700 4.880 131,540,878 632,009,298 4.8047 3.083 3.077 3.083 3.000 3.115 206,070,359 3.0670 5.69%
2010-09-06 0 4.570 4.570 4.580 4.240 4.700 122,286,782 549,317,663 4.4920 2.917 2.917 2.924 2.707 3.000 191,573,004 2.8674 10.12%
2010-09-03 0 4.150 4.150 4.160 4.080 4.200 16,156,000 67,141,952 4.1559 2.649 2.649 2.655 2.604 2.681 25,309,796 2.6528 0.48%
2010-09-02 0 4.130 4.110 4.130 4.010 4.160 27,202,000 111,196,555 4.0878 2.636 2.624 2.636 2.560 2.655 42,614,326 2.6094 4.29%
2010-09-01 0 3.960 3.950 3.960 3.910 4.030 9,110,002 36,040,008 3.9561 2.528 2.521 2.528 2.496 2.572 14,271,620 2.5253 -0.25%
2010-08-31 0 3.970 3.950 3.970 3.910 3.990 11,024,000 43,515,670 3.9474 2.534 2.521 2.534 2.496 2.547 17,270,066 2.5197 -0.50%
2010-08-30 0 3.990 3.990 4.000 3.960 4.100 7,126,072 28,569,280 4.0091 2.547 2.547 2.553 2.528 2.617 11,163,619 2.5591 -0.25%
2010-08-27 0 4.000 3.990 4.000 3.920 4.040 8,536,000 34,083,402 3.9929 2.553 2.547 2.553 2.502 2.579 13,372,395 2.5488 0.76%
2010-08-26 0 3.970 3.960 3.970 3.920 4.040 18,134,307 71,985,242 3.9696 2.534 2.528 2.534 2.502 2.579 28,408,988 2.5339 -0.75%
2010-08-25 0 4.000 3.990 4.000 3.990 4.160 10,804,000 43,702,640 4.0450 2.553 2.547 2.553 2.547 2.655 16,925,417 2.5821 -3.15%
2010-08-24 0 4.130 4.130 4.150 4.090 4.220 24,370,000 101,331,318 4.1580 2.636 2.636 2.649 2.611 2.694 38,177,749 2.6542 0.00%
2010-08-23 0 4.130 4.130 4.140 4.070 4.220 6,807,031 27,991,455 4.1121 2.636 2.636 2.643 2.598 2.694 10,663,813 2.6249 -2.13%
2010-08-20 0 4.220 4.190 4.210 4.150 4.280 10,736,000 45,020,788 4.1934 2.694 2.675 2.687 2.649 2.732 16,818,889 2.6768 -0.71%
2010-08-19 0 4.250 4.240 4.250 4.220 4.300 12,441,000 52,976,290 4.2582 2.713 2.707 2.713 2.694 2.745 19,489,921 2.7181 0.71%
2010-08-18 0 4.220 4.210 4.220 4.180 4.260 25,960,000 109,359,520 4.2126 2.694 2.687 2.694 2.668 2.719 40,668,624 2.6890 1.93%
2010-08-17 0 4.140 4.140 4.150 4.110 4.210 11,780,600 48,886,140 4.1497 2.643 2.643 2.649 2.624 2.687 18,455,346 2.6489 -0.96%
2010-08-16 0 4.180 4.180 4.190 4.070 4.210 11,646,533 48,590,080 4.1721 2.668 2.668 2.675 2.598 2.687 18,245,319 2.6632 0.97%
2010-08-13 0 4.140 4.120 4.130 4.090 4.180 16,520,640 68,288,914 4.1336 2.643 2.630 2.636 2.611 2.668 25,881,036 2.6386 1.97%
2010-08-12 0 4.060 4.050 4.060 3.970 4.100 25,304,516 101,937,027 4.0284 2.592 2.585 2.592 2.534 2.617 39,641,751 2.5715 -2.17%
2010-08-11 0 4.150 4.140 4.150 4.100 4.250 17,058,296 71,099,728 4.1680 2.649 2.643 2.649 2.617 2.713 26,723,322 2.6606 -1.19%
2010-08-10 0 4.200 4.190 4.210 4.180 4.290 24,611,800 104,132,342 4.2310 2.681 2.675 2.687 2.668 2.738 38,556,550 2.7008 -0.94%
2010-08-09 0 4.240 4.220 4.230 4.130 4.250 17,096,887 71,609,128 4.1884 2.707 2.694 2.700 2.636 2.713 26,783,778 2.6736 2.42%
2010-08-06 0 4.140 4.140 4.150 4.030 4.190 13,634,000 56,453,990 4.1407 2.643 2.643 2.649 2.572 2.675 21,358,861 2.6431 0.24%
2010-08-05 0 4.130 4.120 4.130 4.080 4.240 18,247,498 75,681,139 4.1475 2.636 2.630 2.636 2.604 2.707 28,586,311 2.6475 -1.67%
2010-08-04 0 4.200 4.220 4.230 4.190 4.280 9,109,972 38,391,068 4.2142 2.681 2.694 2.700 2.675 2.732 14,271,573 2.6900 -0.24%
2010-08-03 0 4.210 4.200 4.210 4.170 4.400 24,131,660 102,994,178 4.2680 2.687 2.681 2.687 2.662 2.809 37,804,369 2.7244 -3.22%
2010-08-02 0 4.350 4.340 4.350 4.250 4.380 34,127,114 147,256,234 4.3149 2.777 2.770 2.777 2.713 2.796 53,463,127 2.7544 0.46%
2010-07-30 0 4.330 4.340 4.350 4.220 4.380 37,944,649 163,847,703 4.3181 2.764 2.770 2.777 2.694 2.796 59,443,631 2.7564 0.70%
2010-07-29 0 4.300 4.280 4.300 4.220 4.380 46,732,848 201,179,400 4.3049 2.745 2.732 2.745 2.694 2.796 73,211,118 2.7479 0.94%
2010-07-28 0 4.260 4.260 4.270 4.130 4.320 37,123,884 158,398,999 4.2668 2.719 2.719 2.726 2.636 2.758 58,157,831 2.7236 1.91%
2010-07-27 0 4.180 4.180 4.190 4.000 4.290 50,939,164 210,816,638 4.1386 2.668 2.668 2.675 2.553 2.738 79,800,682 2.6418 4.24%
2010-07-26 0 4.010 4.000 4.010 3.930 4.070 14,246,934 56,937,124 3.9964 2.560 2.553 2.560 2.509 2.598 22,319,076 2.5511 0.75%
2010-07-23 0 3.980 3.980 3.990 3.910 4.140 60,511,639 243,601,202 4.0257 2.541 2.541 2.547 2.496 2.643 94,796,807 2.5697 -1.73%
2010-07-22 0 4.050 4.040 4.050 3.820 4.090 71,336,020 283,979,426 3.9809 2.585 2.579 2.585 2.438 2.611 111,754,152 2.5411 4.92%
2010-07-21 0 3.860 3.870 3.880 3.630 3.960 114,965,499 439,899,885 3.8264 2.464 2.470 2.477 2.317 2.528 180,103,570 2.4425 7.52%
2010-07-20 0 3.590 3.580 3.590 3.380 3.630 52,114,078 184,773,293 3.5456 2.292 2.285 2.292 2.158 2.317 81,641,289 2.2632 6.53%
2010-07-19 0 3.370 3.360 3.370 3.330 3.400 9,898,400 33,306,270 3.3648 2.151 2.145 2.151 2.126 2.170 15,506,715 2.1479 -0.88%
2010-07-16 0 3.400 3.390 3.400 3.350 3.480 15,451,500 52,414,294 3.3922 2.170 2.164 2.170 2.138 2.221 24,206,134 2.1653 -1.16%
2010-07-15 0 3.440 3.430 3.440 3.400 3.530 13,432,600 46,368,632 3.4519 2.196 2.189 2.196 2.170 2.253 21,043,350 2.2035 -3.10%
2010-07-14 0 3.550 3.540 3.550 3.500 3.580 24,670,000 87,505,100 3.5470 2.266 2.260 2.266 2.234 2.285 38,647,726 2.2642 1.43%
2010-07-13 0 3.500 3.500 3.510 3.460 3.580 13,833,992 48,452,952 3.5025 2.234 2.234 2.241 2.209 2.285 21,672,166 2.2357 -2.23%
2010-07-12 0 3.580 3.560 3.580 3.530 3.640 23,776,700 85,443,222 3.5936 2.285 2.272 2.285 2.253 2.324 37,248,293 2.2939 1.70%
2010-07-09 0 3.520 3.520 3.530 3.410 3.550 27,446,000 96,397,260 3.5123 2.247 2.247 2.253 2.177 2.266 42,996,574 2.2420 2.92%
2010-07-08 0 3.420 3.410 3.420 3.400 3.490 10,780,000 36,941,190 3.4268 2.183 2.177 2.183 2.170 2.228 16,887,819 2.1874 0.88%
2010-07-07 0 3.390 3.380 3.390 3.340 3.480 18,319,000 62,146,060 3.3924 2.164 2.158 2.164 2.132 2.221 28,698,325 2.1655 -2.59%
2010-07-06 0 3.480 3.480 3.490 3.290 3.490 18,894,000 64,509,520 3.4143 2.221 2.221 2.228 2.100 2.228 29,599,113 2.1794 4.82%
2010-07-05 0 3.320 3.300 3.310 3.300 3.380 8,378,659 27,884,344 3.3280 2.119 2.106 2.113 2.106 2.158 13,125,907 2.1244 -2.06%
2010-07-02 0 3.390 3.390 3.400 3.310 3.480 6,941,700 23,347,160 3.3633 2.164 2.164 2.170 2.113 2.221 10,874,784 2.1469 -1.45%
2010-06-30 0 3.440 3.430 3.440 3.380 3.470 16,356,462 55,767,718 3.4095 2.196 2.189 2.196 2.158 2.215 25,623,837 2.1764 0.29%
2010-06-29 0 3.430 3.430 3.440 3.420 3.640 12,038,600 41,924,778 3.4825 2.189 2.189 2.196 2.183 2.324 18,859,526 2.2230 -4.72%
2010-06-28 0 3.600 3.600 3.610 3.560 3.710 5,295,800 19,245,358 3.6341 2.298 2.298 2.304 2.272 2.368 8,296,337 2.3197 -1.37%
2010-06-25 0 3.650 3.650 3.660 3.630 3.720 5,068,000 18,530,330 3.6563 2.330 2.330 2.336 2.317 2.375 7,939,468 2.3340 -0.54%
2010-06-24 0 3.670 3.670 3.680 3.650 3.730 7,160,400 26,485,404 3.6989 2.343 2.343 2.349 2.330 2.381 11,217,397 2.3611 0.00%
2010-06-23 0 3.670 3.670 3.680 3.630 3.700 13,622,541 50,001,355 3.6705 2.343 2.343 2.349 2.317 2.362 21,340,909 2.3430 -1.61%
2010-06-22 0 3.730 3.710 3.720 3.680 3.800 18,477,917 69,104,121 3.7398 2.381 2.368 2.375 2.349 2.426 28,947,283 2.3872 0.27%
2010-06-21 0 3.720 3.710 3.720 3.580 3.760 45,043,288 166,623,667 3.6992 2.375 2.368 2.375 2.285 2.400 70,564,274 2.3613 5.38%
2010-06-18 0 3.530 3.520 3.530 3.500 3.590 14,521,179 51,461,083 3.5439 2.253 2.247 2.253 2.234 2.292 22,748,705 2.2622 0.28%
2010-06-17 0 3.520 3.520 3.530 3.510 3.570 12,902,500 45,575,445 3.5323 2.247 2.247 2.253 2.241 2.279 20,212,902 2.2548 0.28%
2010-06-15 0 3.510 3.520 3.530 3.470 3.550 11,069,139 38,916,139 3.5157 2.241 2.247 2.253 2.215 2.266 17,340,780 2.2442 0.57%
2010-06-14 0 3.490 3.480 3.490 3.460 3.560 12,888,069 45,230,742 3.5095 2.228 2.221 2.228 2.209 2.272 20,190,294 2.2402 1.45%
2010-06-11 0 3.440 3.440 3.450 3.430 3.520 9,500,929 32,827,618 3.4552 2.196 2.196 2.202 2.189 2.247 14,884,041 2.2056 0.58%
2010-06-10 0 3.420 3.400 3.420 3.360 3.440 6,456,370 21,920,908 3.3952 2.183 2.170 2.183 2.145 2.196 10,114,472 2.1673 0.59%
2010-06-09 0 3.400 3.400 3.410 3.280 3.520 15,922,400 53,832,188 3.3809 2.170 2.170 2.177 2.094 2.247 24,943,841 2.1581 -2.02%
2010-06-08 0 3.470 3.470 3.480 3.460 3.530 7,180,000 25,088,868 3.4943 2.215 2.215 2.221 2.209 2.253 11,248,102 2.2305 0.29%
2010-06-07 0 3.460 3.460 3.480 3.410 3.540 21,179,338 73,454,234 3.4682 2.209 2.209 2.221 2.177 2.260 33,179,296 2.2139 -5.72%
2010-06-04 0 3.670 3.660 3.670 3.620 3.790 19,268,000 70,743,372 3.6715 2.343 2.336 2.343 2.311 2.419 30,185,017 2.3437 -2.39%
2010-06-03 0 3.760 3.750 3.760 3.750 3.840 5,298,400 20,046,520 3.7835 2.400 2.394 2.400 2.394 2.451 8,300,410 2.4151 1.62%
2010-06-02 0 3.700 3.720 3.730 3.690 3.800 8,568,000 31,977,716 3.7322 2.362 2.375 2.381 2.355 2.426 13,422,526 2.3824 0.00%
2010-06-01 0 3.700 3.700 3.710 3.700 3.850 11,505,400 43,197,034 3.7545 2.362 2.362 2.368 2.362 2.458 18,024,221 2.3966 -2.37%
2010-05-31 0 3.790 3.780 3.790 3.720 3.860 7,976,000 30,112,720 3.7754 2.419 2.413 2.419 2.375 2.464 12,495,106 2.4100 -0.26%
2010-05-28 0 3.800 3.800 3.810 3.770 4.100 34,786,000 134,934,416 3.8790 2.426 2.426 2.432 2.407 2.617 54,495,330 2.4761 -1.30%
2010-05-27 0 3.850 3.850 3.860 3.470 3.940 37,886,000 142,742,820 3.7677 2.458 2.458 2.464 2.215 2.515 59,351,753 2.4050 9.07%
2010-05-26 0 3.530 3.540 3.550 3.420 3.580 18,119,884 63,705,183 3.5158 2.253 2.260 2.266 2.183 2.285 28,386,393 2.2442 4.44%
2010-05-25 0 3.380 3.370 3.380 3.370 3.520 11,879,000 40,697,770 3.4260 2.158 2.151 2.158 2.151 2.247 18,609,499 2.1869 -5.32%
2010-05-24 0 3.570 3.550 3.560 3.360 3.650 16,833,000 59,803,946 3.5528 2.279 2.266 2.272 2.145 2.330 26,370,376 2.2678 4.69%
2010-05-20 0 3.410 3.400 3.420 3.270 3.580 13,249,000 45,266,052 3.4166 2.177 2.170 2.183 2.087 2.285 20,755,724 2.1809 -1.16%
2010-05-19 0 3.450 3.440 3.470 3.410 3.560 10,153,900 35,243,977 3.4710 2.202 2.196 2.215 2.177 2.272 15,906,978 2.2156 -2.82%
2010-05-18 0 3.550 3.530 3.550 3.430 3.590 17,842,000 62,808,540 3.5203 2.266 2.253 2.266 2.189 2.292 27,951,063 2.2471 2.90%
2010-05-17 0 3.450 3.420 3.430 3.410 3.610 20,950,000 73,274,960 3.4976 2.202 2.183 2.189 2.177 2.304 32,820,018 2.2326 -5.74%
2010-05-14 0 3.660 3.650 3.670 3.650 3.750 12,088,000 44,447,114 3.6770 2.336 2.330 2.343 2.330 2.394 18,936,916 2.3471 -2.66%
2010-05-13 0 3.760 3.750 3.760 3.660 3.800 9,135,608 34,335,998 3.7585 2.400 2.394 2.400 2.336 2.426 14,311,734 2.3992 1.35%
2010-05-12 0 3.710 3.700 3.710 3.590 3.710 14,496,494 52,732,854 3.6376 2.368 2.362 2.368 2.292 2.368 22,710,033 2.3220 2.20%
2010-05-11 0 3.630 3.630 3.640 3.610 3.890 25,509,000 94,356,653 3.6990 2.317 2.317 2.324 2.304 2.483 39,962,093 2.3612 -4.97%
2010-05-10 0 3.820 3.800 3.820 3.660 3.820 24,122,013 90,716,028 3.7607 2.438 2.426 2.438 2.336 2.438 37,789,256 2.4006 1.87%
2010-05-07 0 3.750 3.740 3.750 3.550 3.820 41,429,400 155,651,026 3.7570 2.394 2.387 2.394 2.266 2.438 64,902,800 2.3982 0.81%
2010-05-06 0 3.720 3.720 3.740 3.630 3.780 43,025,987 159,143,065 3.6988 2.375 2.375 2.387 2.317 2.413 67,403,994 2.3610 -2.21%
2010-05-05 0 3.850 3.840 3.870 3.750 4.000 55,734,752 213,458,260 3.8299 2.428 2.422 2.441 2.365 2.523 88,369,233 2.4155 -4.70%
2010-05-04 0 4.040 4.020 4.040 4.000 4.130 12,120,000 48,870,000 4.0322 2.548 2.535 2.548 2.523 2.605 19,216,648 2.5431 -0.49%
2010-05-03 0 4.060 4.050 4.060 4.040 4.110 24,889,609 101,046,784 4.0598 2.561 2.554 2.561 2.548 2.592 39,463,272 2.5605 -2.64%
2010-04-30 0 4.170 4.160 4.170 4.050 4.190 33,782,040 138,372,930 4.0961 2.630 2.624 2.630 2.554 2.643 53,562,506 2.5834 2.71%
2010-04-29 0 4.060 4.050 4.060 4.050 4.170 23,311,000 95,943,156 4.1158 2.561 2.554 2.561 2.554 2.630 36,960,337 2.5958 -1.93%
2010-04-28 0 4.140 4.130 4.140 4.110 4.190 19,070,000 78,854,640 4.1350 2.611 2.605 2.611 2.592 2.643 30,236,095 2.6080 -1.90%
2010-04-27 0 4.220 4.210 4.220 4.110 4.330 26,128,000 110,102,322 4.2140 2.662 2.655 2.662 2.592 2.731 41,426,780 2.6578 -2.31%
2010-04-26 0 4.320 4.310 4.320 4.290 4.370 8,128,000 35,134,840 4.3227 2.725 2.718 2.725 2.706 2.756 12,887,204 2.7263 0.23%
2010-04-23 0 4.310 4.300 4.310 4.230 4.340 45,356,004 194,447,954 4.2871 2.718 2.712 2.718 2.668 2.737 71,913,396 2.7039 0.23%
2010-04-22 0 4.300 4.300 4.310 4.200 4.310 17,662,000 75,260,600 4.2612 2.712 2.712 2.718 2.649 2.718 28,003,666 2.6875 0.94%
2010-04-21 0 4.260 4.260 4.270 4.230 4.370 43,606,000 187,187,762 4.2927 2.687 2.687 2.693 2.668 2.756 69,138,709 2.7074 0.71%
2010-04-20 0 4.230 4.220 4.230 4.200 4.300 29,350,600 124,329,962 4.2360 2.668 2.662 2.668 2.649 2.712 46,536,316 2.6717 -0.47%
2010-04-19 0 4.250 4.240 4.250 4.140 4.460 51,615,580 219,530,127 4.2532 2.680 2.674 2.680 2.611 2.813 81,838,154 2.6825 -4.92%
2010-04-16 0 4.470 4.460 4.470 4.460 4.550 26,641,772 119,113,904 4.4709 2.819 2.813 2.819 2.813 2.870 42,241,382 2.8198 -1.76%
2010-04-15 0 4.550 4.540 4.550 4.540 4.680 17,648,300 81,202,919 4.6012 2.870 2.863 2.870 2.863 2.952 27,981,945 2.9020 -0.44%
2010-04-14 0 4.570 4.570 4.580 4.540 4.580 10,985,300 50,059,323 4.5569 2.882 2.882 2.889 2.863 2.889 17,417,545 2.8741 0.66%
2010-04-13 0 4.540 4.570 4.580 4.510 4.640 26,023,770 118,356,016 4.5480 2.863 2.882 2.889 2.844 2.926 41,261,520 2.8684 -1.73%
2010-04-12 0 4.620 4.620 4.630 4.620 4.790 15,703,600 73,384,792 4.6731 2.914 2.914 2.920 2.914 3.021 24,898,560 2.9474 -2.33%
2010-04-09 0 4.730 4.730 4.740 4.680 4.750 26,135,522 123,370,182 4.7204 2.983 2.983 2.990 2.952 2.996 41,438,707 2.9772 1.28%
2010-04-08 0 4.670 4.650 4.670 4.500 4.690 37,829,600 174,514,124 4.6132 2.945 2.933 2.945 2.838 2.958 59,980,042 2.9095 3.09%
2010-04-07 0 4.530 4.530 4.540 4.500 4.560 27,660,000 125,407,170 4.5339 2.857 2.857 2.863 2.838 2.876 43,855,815 2.8595 1.34%
2010-04-01 0 4.470 4.450 4.470 4.400 4.540 37,482,600 166,401,728 4.4394 2.819 2.807 2.819 2.775 2.863 59,429,862 2.8000 -0.67%
2010-03-31 0 4.500 4.480 4.520 4.480 4.580 22,841,000 103,644,214 4.5376 2.838 2.826 2.851 2.826 2.889 36,215,137 2.8619 -1.75%
2010-03-30 0 4.580 4.580 4.590 4.540 4.630 28,608,344 131,076,891 4.5818 2.889 2.889 2.895 2.863 2.920 45,359,445 2.8897 1.10%
2010-03-29 0 4.530 4.530 4.540 4.450 4.540 19,050,572 85,586,617 4.4926 2.857 2.857 2.863 2.807 2.863 30,205,292 2.8335 2.26%
2010-03-26 0 4.430 4.430 4.450 4.380 4.470 19,582,000 86,519,140 4.4183 2.794 2.794 2.807 2.762 2.819 31,047,888 2.7866 1.61%
2010-03-25 0 4.360 4.350 4.360 4.350 4.460 24,796,082 108,552,311 4.3778 2.750 2.744 2.750 2.744 2.813 39,314,982 2.7611 -2.24%
2010-03-24 0 4.460 4.450 4.460 4.450 4.570 23,375,000 104,894,020 4.4874 2.813 2.807 2.813 2.807 2.882 37,061,811 2.8302 -0.45%
2010-03-23 0 4.480 4.480 4.490 4.470 4.640 20,868,000 94,622,882 4.5344 2.826 2.826 2.832 2.819 2.926 33,086,882 2.8598 -1.10%
2010-03-22 0 4.530 4.530 4.540 4.520 4.630 21,042,000 96,171,800 4.5705 2.857 2.857 2.863 2.851 2.920 33,362,764 2.8826 -2.16%
2010-03-19 0 4.630 4.620 4.630 4.590 4.710 40,572,000 188,117,114 4.6366 2.920 2.914 2.920 2.895 2.971 64,328,205 2.9243 -1.28%
2010-03-18 0 4.690 4.690 4.700 4.660 4.770 14,727,000 69,400,450 4.7125 2.958 2.958 2.964 2.939 3.008 23,350,130 2.9722 -1.26%
2010-03-17 0 4.750 4.730 4.760 4.650 4.780 18,774,200 88,814,760 4.7307 2.996 2.983 3.002 2.933 3.015 29,767,095 2.9837 2.59%
2010-03-16 0 4.630 4.620 4.630 4.580 4.670 14,990,467 69,163,886 4.6139 2.920 2.914 2.920 2.889 2.945 23,767,865 2.9100 -0.22%
2010-03-15 0 4.640 4.630 4.640 4.630 4.720 13,661,000 63,734,440 4.6654 2.926 2.920 2.926 2.920 2.977 21,659,953 2.9425 -1.69%
2010-03-12 0 4.720 4.720 4.730 4.680 4.820 17,134,700 81,261,770 4.7425 2.977 2.977 2.983 2.952 3.040 27,167,615 2.9911 0.43%
2010-03-11 0 4.700 4.700 4.710 4.680 4.830 49,341,922 232,814,173 4.7184 2.964 2.964 2.971 2.952 3.046 78,233,197 2.9759 -2.49%
2010-03-10 0 4.820 4.810 4.820 4.780 4.900 34,116,654 164,476,210 4.8210 3.040 3.034 3.040 3.015 3.090 54,093,047 3.0406 -0.62%
2010-03-09 0 4.850 4.850 4.860 4.830 4.930 20,454,000 99,601,660 4.8695 3.059 3.059 3.065 3.046 3.109 32,430,472 3.0712 -2.22%
2010-03-08 0 4.960 4.950 4.960 4.920 5.010 34,846,008 172,480,164 4.9498 3.128 3.122 3.128 3.103 3.160 55,249,461 3.1218 0.00%
2010-03-05 0 4.960 4.940 4.950 4.800 5.000 36,694,067 179,838,890 4.9010 3.128 3.116 3.122 3.027 3.154 58,179,618 3.0911 1.43%
2010-03-04 0 4.890 4.880 4.890 4.860 5.080 61,656,699 303,643,965 4.9248 3.084 3.078 3.084 3.065 3.204 97,758,670 3.1061 0.00%
2010-03-03 0 4.890 4.880 4.890 4.660 4.900 36,722,968 176,898,976 4.8171 3.084 3.078 3.084 2.939 3.090 58,225,441 3.0382 4.04%
2010-03-02 0 4.700 4.690 4.710 4.670 4.750 26,152,510 123,039,407 4.7047 2.964 2.958 2.971 2.945 2.996 41,465,642 2.9673 -1.05%
2010-03-01 0 4.750 4.750 4.760 4.690 4.780 19,870,481 93,980,284 4.7296 2.996 2.996 3.002 2.958 3.015 31,505,284 2.9830 1.93%
2010-02-26 0 4.660 4.660 4.670 4.660 4.770 17,528,000 82,349,770 4.6982 2.939 2.939 2.945 2.939 3.008 27,791,205 2.9632 -0.85%
2010-02-25 0 4.700 4.680 4.690 4.680 4.910 25,762,000 122,119,504 4.7403 2.964 2.952 2.958 2.952 3.097 40,846,476 2.9897 -3.29%
2010-02-24 0 4.860 4.860 4.890 4.760 4.930 16,564,000 80,669,412 4.8702 3.065 3.065 3.084 3.002 3.109 26,262,752 3.0716 0.41%
2010-02-23 0 4.840 4.830 4.850 4.640 4.870 16,923,397 81,121,776 4.7935 3.053 3.046 3.059 2.926 3.072 26,832,588 3.0233 2.98%
2010-02-22 0 4.700 4.690 4.700 4.650 4.780 9,593,491 45,090,899 4.7002 2.964 2.958 2.964 2.933 3.015 15,210,787 2.9644 1.95%
2010-02-19 0 4.610 4.600 4.610 4.570 4.730 13,436,000 62,011,210 4.6153 2.908 2.901 2.908 2.882 2.983 21,303,208 2.9109 -2.54%
2010-02-18 0 4.730 4.730 4.740 4.690 4.910 14,085,740 67,042,042 4.7596 2.983 2.983 2.990 2.958 3.097 22,333,392 3.0019 -2.07%
2010-02-17 0 4.830 4.830 4.840 4.820 4.930 15,782,926 76,895,432 4.8721 3.046 3.046 3.053 3.040 3.109 25,024,334 3.0728 1.05%
2010-02-12 0 4.780 4.790 4.800 4.700 4.850 27,554,837 131,690,591 4.7792 3.015 3.021 3.027 2.964 3.059 43,689,076 3.0143 1.70%
2010-02-11 0 4.700 4.700 4.730 4.520 4.780 33,587,259 157,269,300 4.6824 2.964 2.964 2.983 2.851 3.015 53,253,674 2.9532 4.68%
2010-02-10 0 4.490 4.490 4.500 4.480 4.600 12,976,430 58,789,669 4.5305 2.832 2.832 2.838 2.826 2.901 20,574,545 2.8574 0.22%
2010-02-09 0 4.480 4.480 4.500 4.340 4.530 24,546,430 108,989,772 4.4401 2.826 2.826 2.838 2.737 2.857 38,919,150 2.8004 1.82%
2010-02-08 0 4.400 4.410 4.430 4.380 4.510 14,448,994 64,081,391 4.4350 2.775 2.781 2.794 2.762 2.844 22,909,342 2.7972 -2.00%
2010-02-05 0 4.490 4.510 4.520 4.420 4.560 26,820,000 120,710,128 4.5008 2.832 2.844 2.851 2.788 2.876 42,523,968 2.8386 -4.87%
2010-02-04 0 4.720 4.720 4.730 4.600 4.760 16,500,000 77,306,640 4.6853 2.977 2.977 2.983 2.901 3.002 26,161,278 2.9550 0.85%
2010-02-03 0 4.680 4.680 4.690 4.500 4.730 28,022,290 130,032,573 4.6403 2.952 2.952 2.958 2.838 2.983 44,430,238 2.9267 4.00%
2010-02-02 0 4.500 4.490 4.500 4.480 4.820 38,614,300 178,929,246 4.6338 2.838 2.832 2.838 2.826 3.040 61,224,209 2.9225 -2.39%
2010-02-01 0 4.610 4.600 4.610 4.500 4.710 40,035,727 183,725,012 4.5890 2.908 2.901 2.908 2.838 2.971 63,477,927 2.8943 -1.91%
2010-01-29 0 4.700 4.690 4.700 4.550 4.730 23,190,000 107,574,858 4.6388 2.964 2.958 2.964 2.870 2.983 36,768,487 2.9257 0.64%
2010-01-28 0 4.670 4.670 4.680 4.580 4.770 32,078,000 149,089,540 4.6477 2.945 2.945 2.952 2.889 3.008 50,860,696 2.9313 2.19%
2010-01-27 0 4.570 4.580 4.590 4.500 4.920 44,617,702 208,463,453 4.6722 2.882 2.889 2.895 2.838 3.103 70,742,795 2.9468 -5.19%
2010-01-26 0 4.820 4.820 4.840 4.760 5.000 23,596,430 114,419,865 4.8490 3.040 3.040 3.053 3.002 3.154 37,412,895 3.0583 -2.03%
2010-01-25 0 4.920 4.930 4.960 4.790 5.010 45,910,860 225,625,811 4.9144 3.103 3.109 3.128 3.021 3.160 72,793,138 3.0995 -1.60%
2010-01-22 0 5.000 4.980 5.000 4.790 5.050 60,134,582 294,530,705 4.8979 3.154 3.141 3.154 3.021 3.185 95,345,304 3.0891 -1.77%
2010-01-21 0 5.090 5.080 5.090 5.080 5.290 41,669,549 214,212,189 5.1407 3.210 3.204 3.210 3.204 3.336 66,068,404 3.2423 -3.78%
2010-01-20 0 5.290 5.290 5.300 5.260 5.500 23,660,966 126,013,917 5.3258 3.336 3.336 3.343 3.317 3.469 37,515,219 3.3590 -2.94%
2010-01-19 0 5.450 5.440 5.450 5.320 5.480 20,609,274 111,416,631 5.4061 3.437 3.431 3.437 3.355 3.456 32,676,664 3.4097 0.93%
2010-01-18 0 5.400 5.380 5.400 5.290 5.480 16,703,999 90,039,994 5.3903 3.406 3.393 3.406 3.336 3.456 26,484,725 3.3997 0.37%
2010-01-15 0 5.380 5.360 5.400 5.320 5.640 41,719,556 226,105,980 5.4197 3.393 3.381 3.406 3.355 3.557 66,147,691 3.4182 -3.24%
2010-01-14 0 5.560 5.560 5.570 5.560 5.640 27,795,289 155,860,352 5.6074 3.507 3.507 3.513 3.507 3.557 44,070,320 3.5366 0.91%
2010-01-13 0 5.510 5.500 5.520 5.460 5.810 64,055,955 358,514,878 5.5969 3.475 3.469 3.481 3.444 3.664 101,562,767 3.5300 -8.01%
2010-01-12 0 5.990 5.990 6.000 5.960 6.070 20,621,560 123,728,202 5.9999 3.778 3.778 3.784 3.759 3.828 32,696,143 3.7842 -0.83%
2010-01-11 0 6.040 6.020 6.030 5.990 6.100 19,952,000 120,405,072 6.0347 3.809 3.797 3.803 3.778 3.847 31,634,535 3.8061 2.03%
2010-01-08 0 5.920 5.930 5.940 5.900 6.100 19,985,891 119,601,685 5.9843 3.734 3.740 3.746 3.721 3.847 31,688,270 3.7743 -0.67%
2010-01-07 0 5.960 5.960 5.970 5.900 6.090 34,320,000 205,301,546 5.9820 3.759 3.759 3.765 3.721 3.841 54,415,458 3.7729 -0.50%
2010-01-06 0 5.990 5.980 5.990 5.960 6.100 38,936,000 233,989,656 6.0096 3.778 3.772 3.778 3.759 3.847 61,734,274 3.7903 -1.32%
2010-01-05 0 6.070 6.060 6.080 5.860 6.110 61,335,672 366,961,174 5.9828 3.828 3.822 3.835 3.696 3.854 97,249,671 3.7734 4.84%
2010-01-04 0 5.790 5.790 5.800 5.640 5.800 13,950,000 80,122,954 5.7436 3.652 3.652 3.658 3.557 3.658 22,118,171 3.6225 1.94%
2009-12-31 0 5.680 5.630 5.670 5.580 5.710 7,080,000 39,853,440 5.6290 3.582 3.551 3.576 3.519 3.601 11,225,567 3.5502 1.43%
2009-12-30 0 5.600 5.610 5.620 5.500 5.690 8,743,000 48,665,442 5.5662 3.532 3.538 3.545 3.469 3.589 13,862,306 3.5106 0.00%
2009-12-29 0 5.600 5.610 5.620 5.510 5.650 6,002,929 33,511,185 5.5825 3.532 3.538 3.545 3.475 3.563 9,517,836 3.5209 0.72%
2009-12-28 0 5.560 5.570 5.600 5.550 5.750 8,936,000 50,601,600 5.6627 3.507 3.513 3.532 3.500 3.627 14,168,314 3.5715 -0.89%
2009-12-24 0 5.610 5.600 5.620 5.560 5.680 4,507,000 25,330,530 5.6203 3.538 3.532 3.545 3.507 3.582 7,145,993 3.5447 -0.53%
2009-12-23 0 5.640 5.640 5.650 5.390 5.670 17,092,000 94,631,460 5.5366 3.557 3.557 3.563 3.399 3.576 27,099,913 3.4919 4.06%
2009-12-22 0 5.420 5.410 5.450 5.350 5.530 17,743,574 96,176,274 5.4203 3.418 3.412 3.437 3.374 3.488 28,133,004 3.4186 -0.73%
2009-12-21 0 5.460 5.430 5.470 5.350 5.680 18,190,473 99,484,131 5.4690 3.444 3.425 3.450 3.374 3.582 28,841,577 3.4493 -3.53%
2009-12-18 0 5.660 5.660 5.670 5.480 5.680 36,243,628 202,005,811 5.5736 3.570 3.570 3.576 3.456 3.582 57,465,432 3.5153 0.00%
2009-12-17 0 5.660 5.660 5.670 5.630 5.920 30,231,575 174,093,195 5.7587 3.570 3.570 3.576 3.551 3.734 47,933,130 3.6320 -3.58%
2009-12-16 0 5.870 5.860 5.870 5.580 5.870 25,334,804 144,734,034 5.7129 3.702 3.696 3.702 3.519 3.702 40,169,143 3.6031 2.80%
2009-12-15 0 5.710 5.690 5.710 5.650 5.930 29,244,278 169,938,417 5.8110 3.601 3.589 3.601 3.563 3.740 46,367,739 3.6650 -2.56%
2009-12-14 0 5.860 5.860 5.880 5.700 5.960 52,157,000 304,577,510 5.8396 3.696 3.696 3.709 3.595 3.759 82,696,593 3.6831 -1.68%
2009-12-11 0 5.960 5.950 5.960 5.510 5.970 133,919,899 777,599,091 5.8064 3.759 3.753 3.759 3.475 3.765 212,334,286 3.6621 9.96%
2009-12-10 0 5.420 5.420 5.430 5.270 5.490 15,763,648 84,580,321 5.3655 3.418 3.418 3.425 3.324 3.463 24,993,768 3.3841 1.31%
2009-12-09 0 5.350 5.360 5.380 5.300 5.490 15,886,000 85,732,860 5.3968 3.374 3.381 3.393 3.343 3.463 25,187,761 3.4038 0.19%
2009-12-08 0 5.340 5.340 5.360 5.320 5.500 25,275,800 136,710,538 5.4088 3.368 3.368 3.381 3.355 3.469 40,075,590 3.4113 -1.11%
2009-12-07 0 5.400 5.390 5.400 5.380 5.490 14,953,652 80,977,400 5.4152 3.406 3.399 3.406 3.393 3.463 23,709,494 3.4154 -0.55%
2009-12-04 0 5.430 5.430 5.440 5.330 5.490 16,667,158 90,188,108 5.4111 3.425 3.425 3.431 3.362 3.463 26,426,312 3.4128 -0.91%
2009-12-03 0 5.480 5.460 5.480 5.400 5.500 36,604,130 199,591,752 5.4527 3.456 3.444 3.456 3.406 3.469 58,037,020 3.4390 2.62%
2009-12-02 0 5.340 5.350 5.360 5.330 5.500 30,872,000 166,817,790 5.4035 3.368 3.374 3.381 3.362 3.469 48,948,544 3.4080 -2.02%
2009-12-01 0 5.450 5.440 5.450 5.230 5.480 27,552,000 149,280,792 5.4181 3.437 3.431 3.437 3.299 3.456 43,684,578 3.4172 3.81%
2009-11-30 0 5.250 5.220 5.250 5.220 5.320 21,656,000 114,270,400 5.2766 3.311 3.292 3.311 3.292 3.355 34,336,281 3.3280 3.14%
2009-11-27 0 5.090 5.080 5.100 5.030 5.350 49,622,688 256,694,726 5.1729 3.210 3.204 3.217 3.172 3.374 78,678,360 3.2626 -6.26%
2009-11-26 0 5.430 5.420 5.430 5.290 5.480 22,917,000 123,843,674 5.4040 3.425 3.418 3.425 3.336 3.456 36,335,637 3.4083 -0.37%
2009-11-25 0 5.450 5.450 5.460 5.340 5.500 36,988,387 201,179,150 5.4390 3.437 3.437 3.444 3.368 3.469 58,646,271 3.4304 1.87%
2009-11-24 0 5.350 5.340 5.350 5.280 5.480 36,187,000 194,630,294 5.3785 3.374 3.368 3.374 3.330 3.456 57,375,647 3.3922 2.29%
2009-11-23 0 5.230 5.230 5.250 5.190 5.310 16,197,000 84,800,320 5.2356 3.299 3.299 3.311 3.273 3.349 25,680,862 3.3021 0.38%
2009-11-20 0 5.210 5.200 5.210 5.170 5.360 29,033,066 152,390,401 5.2489 3.286 3.280 3.286 3.261 3.381 46,032,855 3.3105 -0.19%
2009-11-19 0 5.220 5.210 5.230 5.200 5.400 29,321,509 154,478,132 5.2684 3.292 3.286 3.299 3.280 3.406 46,490,191 3.3228 -2.25%
2009-11-18 0 5.340 5.330 5.340 5.300 5.680 59,097,043 321,707,206 5.4437 3.368 3.362 3.368 3.343 3.582 93,700,253 3.4334 -3.09%
2009-11-17 0 5.510 5.510 5.520 5.280 5.570 109,378,982 594,302,139 5.4334 3.475 3.475 3.481 3.330 3.513 173,423,877 3.4269 4.95%
2009-11-16 0 5.250 5.220 5.240 5.030 5.300 61,785,066 321,504,942 5.2036 3.311 3.292 3.305 3.172 3.343 97,962,200 3.2819 4.37%
2009-11-13 0 5.030 5.010 5.030 4.930 5.050 10,045,000 50,199,334 4.9974 3.172 3.160 3.172 3.109 3.185 15,926,669 3.1519 0.60%
2009-11-12 0 5.000 4.990 5.000 4.930 5.100 21,544,000 108,005,890 5.0133 3.154 3.147 3.154 3.109 3.217 34,158,702 3.1619 -0.60%
2009-11-11 0 5.030 5.030 5.040 4.990 5.120 17,467,147 88,077,240 5.0425 3.172 3.172 3.179 3.147 3.229 27,694,721 3.1803 0.20%
2009-11-10 0 5.020 5.030 5.040 4.950 5.180 33,678,000 169,530,120 5.0339 3.166 3.172 3.179 3.122 3.267 53,397,547 3.1749 0.40%
2009-11-09 0 5.000 5.000 5.010 4.760 5.050 31,887,006 157,250,749 4.9315 3.154 3.154 3.160 3.002 3.185 50,557,869 3.1103 5.26%
2009-11-06 0 4.750 4.730 4.760 4.730 4.820 16,021,000 76,552,830 4.7783 2.996 2.983 3.002 2.983 3.040 25,401,808 3.0137 1.06%
2009-11-05 0 4.700 4.700 4.710 4.660 4.770 8,774,590 41,383,841 4.7163 2.964 2.964 2.971 2.939 3.008 13,912,393 2.9746 0.43%
2009-11-04 0 4.680 4.670 4.680 4.660 4.730 18,875,584 88,406,030 4.6836 2.952 2.945 2.952 2.939 2.983 29,927,843 2.9540 0.43%
2009-11-03 0 4.660 4.650 4.660 4.650 4.780 18,507,500 86,610,375 4.6797 2.939 2.933 2.939 2.933 3.015 29,344,234 2.9515 -1.89%
2009-11-02 0 4.750 4.740 4.750 4.610 4.760 23,152,073 108,470,413 4.6851 2.996 2.990 2.996 2.908 3.002 36,708,353 2.9549 -0.84%
2009-10-30 0 4.790 4.790 4.800 4.770 4.920 20,212,000 97,426,580 4.8202 3.021 3.021 3.027 3.008 3.103 32,046,773 3.0401 1.27%
2009-10-29 0 4.730 4.710 4.730 4.640 4.740 35,673,079 167,424,978 4.6933 2.983 2.971 2.983 2.926 2.990 56,560,809 2.9601 -2.27%
2009-10-28 0 4.840 4.830 4.840 4.760 5.060 49,468,940 239,621,137 4.8439 3.053 3.046 3.053 3.002 3.191 78,434,588 3.0550 -4.91%
2009-10-27 0 5.090 5.070 5.090 5.050 5.170 20,011,242 102,771,518 5.1357 3.210 3.198 3.210 3.185 3.261 31,728,465 3.2391 -2.12%
2009-10-23 0 5.200 5.190 5.200 5.170 5.260 30,678,322 159,681,343 5.2050 3.280 3.273 3.280 3.261 3.317 48,641,461 3.2828 1.36%
2009-10-22 0 5.130 5.130 5.140 5.080 5.170 19,260,246 98,911,694 5.1355 3.236 3.236 3.242 3.204 3.261 30,537,736 3.2390 -0.97%
2009-10-21 0 5.180 5.160 5.180 5.050 5.200 25,167,563 129,605,634 5.1497 3.267 3.254 3.267 3.185 3.280 39,903,977 3.2479 1.57%
2009-10-20 0 5.100 5.100 5.110 5.090 5.200 22,622,000 116,471,820 5.1486 3.217 3.217 3.223 3.210 3.280 35,867,905 3.2472 -0.97%
2009-10-19 0 5.150 5.150 5.160 4.970 5.160 18,979,000 96,617,280 5.0907 3.248 3.248 3.254 3.135 3.254 30,091,812 3.2107 2.18%
2009-10-16 0 5.040 5.020 5.040 4.970 5.150 15,229,000 76,872,708 5.0478 3.179 3.166 3.179 3.135 3.248 24,146,067 3.1837 -0.59%
2009-10-15 0 5.070 5.060 5.070 5.060 5.160 47,490,197 242,593,225 5.1083 3.198 3.191 3.198 3.191 3.254 75,297,227 3.2218 0.80%
2009-10-14 0 5.030 5.020 5.030 4.810 5.040 59,126,498 293,535,445 4.9645 3.172 3.166 3.172 3.034 3.179 93,746,955 3.1311 4.57%
2009-10-13 0 4.810 4.800 4.820 4.750 4.840 22,859,944 109,997,090 4.8118 3.034 3.027 3.040 2.996 3.053 36,245,173 3.0348 1.91%
2009-10-12 0 4.720 4.720 4.730 4.680 4.870 11,183,000 53,108,100 4.7490 2.977 2.977 2.983 2.952 3.072 17,731,004 2.9952 -2.28%
2009-10-09 0 4.830 4.820 4.830 4.780 4.860 27,184,000 131,011,850 4.8194 3.046 3.040 3.046 3.015 3.065 43,101,102 3.0396 1.05%
2009-10-08 0 4.780 4.780 4.790 4.710 4.900 28,686,000 136,789,212 4.7685 3.015 3.015 3.021 2.971 3.090 45,482,571 3.0075 -1.44%
2009-10-07 0 4.850 4.840 4.850 4.780 4.910 56,676,681 273,202,360 4.8204 3.059 3.053 3.059 3.015 3.097 89,862,692 3.0402 3.41%
2009-10-06 0 4.690 4.690 4.700 4.410 4.710 46,135,652 210,633,724 4.5655 2.958 2.958 2.964 2.781 2.971 73,149,553 2.8795 6.59%
2009-10-05 0 4.400 4.400 4.410 4.350 4.440 32,865,000 144,682,480 4.4023 2.775 2.775 2.781 2.744 2.800 52,108,509 2.7766 0.00%
2009-10-02 0 4.400 4.400 4.410 4.390 4.540 57,222,000 253,814,200 4.4356 2.775 2.775 2.781 2.769 2.863 90,727,312 2.7976 -5.98%
2009-09-30 0 4.680 4.670 4.690 4.650 4.780 18,789,000 88,036,760 4.6855 2.952 2.945 2.958 2.933 3.015 29,790,561 2.9552 -1.47%
2009-09-29 0 4.750 4.750 4.760 4.720 4.860 23,844,726 114,347,879 4.7955 2.996 2.996 3.002 2.977 3.065 37,806,576 3.0245 1.06%
2009-09-28 0 4.700 4.700 4.710 4.660 4.800 29,324,000 138,060,740 4.7081 2.964 2.964 2.971 2.939 3.027 46,494,141 2.9694 -2.89%
2009-09-25 0 4.840 4.830 4.840 4.770 4.870 25,736,000 124,347,178 4.8316 3.053 3.046 3.053 3.008 3.072 40,805,252 3.0473 -1.43%
2009-09-24 0 4.910 4.880 4.890 4.830 4.970 35,835,471 174,618,223 4.8728 3.097 3.078 3.084 3.046 3.135 56,818,286 3.0733 -1.80%
2009-09-23 0 5.000 5.000 5.010 4.970 5.100 25,835,730 129,583,499 5.0157 3.154 3.154 3.160 3.135 3.217 40,963,377 3.1634 -0.99%
2009-09-22 0 5.050 5.030 5.050 4.980 5.130 33,836,769 170,865,642 5.0497 3.185 3.172 3.185 3.141 3.236 53,649,280 3.1849 -0.59%
2009-09-21 0 5.080 5.070 5.080 5.070 5.290 25,862,177 132,771,761 5.1338 3.204 3.198 3.204 3.198 3.336 41,005,309 3.2379 -3.97%
2009-09-18 0 5.290 5.270 5.290 5.260 5.400 15,025,419 79,779,837 5.3097 3.336 3.324 3.336 3.317 3.406 23,823,283 3.3488 -1.12%
2009-09-17 0 5.350 5.340 5.350 5.340 5.440 24,989,451 134,954,626 5.4005 3.374 3.368 3.374 3.368 3.431 39,621,574 3.4061 1.33%
2009-09-16 0 5.280 5.260 5.270 5.130 5.300 22,695,000 118,838,834 5.2363 3.330 3.317 3.324 3.236 3.343 35,983,649 3.3026 3.33%
2009-09-15 0 5.110 5.100 5.110 5.100 5.230 10,205,870 52,402,342 5.1345 3.223 3.217 3.223 3.217 3.299 16,181,734 3.2384 -0.78%
2009-09-14 0 5.150 5.150 5.160 5.040 5.230 28,159,355 145,176,638 5.1555 3.248 3.248 3.254 3.179 3.299 44,647,559 3.2516 -3.01%
2009-09-11 0 5.310 5.260 5.290 5.210 5.360 23,620,310 125,167,813 5.2992 3.349 3.317 3.336 3.286 3.381 37,450,758 3.3422 0.19%
2009-09-10 0 5.300 5.300 5.310 5.200 5.360 58,645,000 310,796,828 5.2996 3.343 3.343 3.349 3.280 3.381 92,983,525 3.3425 2.71%
2009-09-09 0 5.160 5.160 5.170 5.130 5.260 20,476,000 106,293,980 5.1911 3.254 3.254 3.261 3.236 3.317 32,465,353 3.2741 -1.53%
2009-09-08 0 5.240 5.240 5.250 5.040 5.300 36,594,000 189,995,534 5.1920 3.305 3.305 3.311 3.179 3.343 58,020,958 3.2746 2.34%
2009-09-07 0 5.120 5.120 5.130 5.090 5.240 35,873,176 184,950,291 5.1557 3.229 3.229 3.236 3.210 3.305 56,878,069 3.2517 1.19%
2009-09-04 0 5.060 5.040 5.060 4.860 5.080 30,294,000 151,037,180 4.9857 3.191 3.179 3.191 3.065 3.204 48,032,107 3.1445 2.64%
2009-09-03 0 4.930 4.920 4.930 4.680 4.980 52,758,000 257,437,102 4.8796 3.109 3.103 3.109 2.952 3.141 83,649,498 3.0776 5.34%
2009-09-02 0 4.680 4.670 4.680 4.650 4.790 28,636,000 134,492,084 4.6966 2.952 2.945 2.952 2.933 3.021 45,403,295 2.9622 -2.50%
2009-09-01 0 4.800 4.800 4.810 4.720 4.890 27,997,473 134,197,870 4.7932 3.027 3.027 3.034 2.977 3.084 44,390,890 3.0231 0.42%
2009-08-31 0 4.780 4.780 4.800 4.710 4.860 45,647,192 218,421,536 4.7850 3.015 3.015 3.027 2.971 3.065 72,375,084 3.0179 -3.04%
2009-08-28 0 4.930 4.920 4.930 4.860 5.150 39,492,000 196,223,729 4.9687 3.109 3.103 3.109 3.065 3.248 62,615,830 3.1338 -3.33%
2009-08-27 0 5.100 5.100 5.110 5.050 5.260 49,793,000 255,499,480 5.1312 3.217 3.217 3.223 3.185 3.317 78,948,395 3.2363 -5.20%
2009-08-26 0 5.380 5.380 5.390 5.310 5.510 21,762,168 117,117,070 5.3817 3.393 3.393 3.399 3.349 3.475 34,504,614 3.3942 -2.00%
2009-08-25 0 5.490 5.480 5.490 5.170 5.500 43,407,716 233,404,096 5.3770 3.463 3.456 3.463 3.261 3.469 68,824,323 3.3913 2.04%
2009-08-24 0 5.380 5.360 5.400 5.300 5.400 24,988,973 133,576,639 5.3454 3.393 3.381 3.406 3.343 3.406 39,620,816 3.3714 3.26%
2009-08-21 0 5.210 5.200 5.210 5.100 5.310 26,256,000 136,553,906 5.2009 3.286 3.280 3.286 3.217 3.349 41,629,728 3.2802 0.00%
2009-08-20 0 5.210 5.200 5.210 5.040 5.240 37,856,193 195,502,211 5.1643 3.286 3.280 3.286 3.179 3.305 60,022,206 3.2572 3.17%
2009-08-19 0 5.050 5.040 5.050 5.000 5.340 71,285,750 368,129,274 5.1641 3.185 3.179 3.185 3.154 3.368 113,025,838 3.2570 -5.78%
2009-08-18 0 5.360 5.360 5.370 4.970 5.390 49,034,186 255,142,227 5.2034 3.381 3.381 3.387 3.135 3.399 77,745,271 3.2818 6.14%
2009-08-17 0 5.050 5.040 5.070 4.950 5.300 36,756,923 187,570,289 5.1030 3.185 3.179 3.198 3.122 3.343 58,279,278 3.2185 -6.48%
2009-08-14 0 5.400 5.390 5.400 5.360 5.680 18,886,000 102,635,448 5.4345 3.406 3.399 3.406 3.381 3.582 29,944,357 3.4275 -3.57%
2009-08-13 0 5.600 5.600 5.610 5.420 5.610 28,676,000 158,698,706 5.5342 3.532 3.532 3.538 3.418 3.538 45,466,716 3.4904 4.09%
2009-08-12 0 5.380 5.330 5.370 5.290 5.430 55,152,340 294,957,306 5.3480 3.393 3.362 3.387 3.336 3.425 87,445,800 3.3730 -2.71%
2009-08-11 0 5.530 5.520 5.530 5.450 5.800 79,837,000 442,659,020 5.5445 3.488 3.481 3.488 3.437 3.658 126,584,119 3.4970 -4.98%
2009-08-10 0 5.820 5.790 5.800 5.720 5.950 27,308,000 159,419,998 5.8378 3.671 3.652 3.658 3.608 3.753 43,297,708 3.6820 1.57%
2009-08-07 0 5.730 5.720 5.730 5.650 5.980 52,588,000 302,279,046 5.7481 3.614 3.608 3.614 3.563 3.772 83,379,957 3.6253 -5.29%
2009-08-06 0 6.050 6.050 6.060 5.950 6.200 26,702,000 161,985,000 6.0664 3.816 3.816 3.822 3.753 3.910 42,336,876 3.8261 -2.42%
2009-08-05 0 6.200 6.190 6.200 6.080 6.440 26,506,000 164,935,668 6.2226 3.910 3.904 3.910 3.835 4.062 42,026,111 3.9246 -4.02%
2009-08-04 0 6.460 6.460 6.480 6.330 6.700 42,534,000 277,406,774 6.5220 4.074 4.074 4.087 3.992 4.226 67,439,018 4.1134 0.62%
2009-08-03 0 6.420 6.400 6.420 6.050 6.450 47,669,000 299,734,240 6.2878 4.049 4.037 4.049 3.816 4.068 75,580,725 3.9657 6.47%
2009-07-31 0 6.030 5.990 6.020 5.900 6.080 41,283,000 246,775,792 5.9777 3.803 3.778 3.797 3.721 3.835 65,455,518 3.7701 2.55%
2009-07-30 0 5.880 5.880 5.900 5.600 5.960 53,479,220 311,486,181 5.8244 3.709 3.709 3.721 3.532 3.759 84,793,015 3.6735 3.52%
2009-07-29 0 5.680 5.670 5.690 5.430 5.930 38,957,734 221,047,728 5.6740 3.582 3.576 3.589 3.425 3.740 61,768,734 3.5786 -2.74%
2009-07-28 0 5.840 5.830 5.840 5.460 5.910 88,824,591 509,385,027 5.7347 3.683 3.677 3.683 3.444 3.727 140,834,232 3.6169 7.95%
2009-07-27 0 5.410 5.430 5.440 5.330 5.520 26,321,000 142,951,630 5.4311 3.412 3.425 3.431 3.362 3.481 41,732,788 3.4254 2.08%
2009-07-24 0 5.300 5.290 5.300 5.200 5.420 29,104,300 154,102,606 5.2948 3.343 3.336 3.343 3.280 3.418 46,145,799 3.3395 -1.30%
2009-07-23 0 5.370 5.370 5.380 5.300 5.450 18,124,678 97,271,131 5.3668 3.387 3.387 3.393 3.343 3.437 28,737,257 3.3848 1.32%
2009-07-22 0 5.300 5.280 5.310 5.280 5.550 28,785,691 156,314,274 5.4303 3.343 3.330 3.349 3.330 3.500 45,640,634 3.4249 -1.85%
2009-07-21 0 5.400 5.390 5.400 5.200 5.430 24,235,000 129,009,955 5.3233 3.406 3.399 3.406 3.280 3.425 38,425,368 3.3574 0.56%
2009-07-20 0 5.370 5.360 5.370 5.150 5.440 46,771,000 249,173,732 5.3275 3.387 3.381 3.387 3.248 3.431 74,156,917 3.3601 4.68%
2009-07-17 0 5.130 5.110 5.120 4.980 5.150 37,975,436 192,038,470 5.0569 3.236 3.223 3.229 3.141 3.248 60,211,269 3.1894 3.01%
2009-07-16 0 4.980 4.960 4.970 4.900 5.020 66,595,799 330,139,503 4.9574 3.141 3.128 3.135 3.090 3.166 105,589,771 3.1266 2.26%
2009-07-15 0 4.870 4.860 4.880 4.640 4.900 63,328,000 303,859,830 4.7982 3.072 3.065 3.078 2.926 3.090 100,408,571 3.0262 4.51%
2009-07-14 0 4.660 4.660 4.670 4.610 4.740 36,999,930 172,302,912 4.6568 2.939 2.939 2.945 2.908 2.990 58,664,573 2.9371 1.30%
2009-07-13 0 4.600 4.590 4.600 4.530 4.650 21,719,263 99,966,545 4.6027 2.901 2.895 2.901 2.857 2.933 34,436,587 2.9029 -1.92%
2009-07-10 0 4.690 4.680 4.690 4.670 4.840 40,588,000 192,771,620 4.7495 2.958 2.952 2.958 2.945 3.053 64,353,573 2.9955 -1.88%
2009-07-09 0 4.780 4.770 4.780 4.690 4.900 65,322,000 311,048,770 4.7618 3.015 3.008 3.015 2.958 3.090 103,570,122 3.0033 -2.85%
2009-07-08 0 4.920 4.910 4.940 4.800 5.020 33,206,000 162,614,140 4.8971 3.103 3.097 3.116 3.027 3.166 52,649,176 3.0886 -2.57%
2009-07-07 0 5.050 5.060 5.080 5.030 5.290 28,298,580 147,387,429 5.2083 3.185 3.191 3.204 3.172 3.336 44,868,304 3.2849 -3.26%
2009-07-06 0 5.220 5.230 5.240 4.800 5.300 45,512,500 234,541,155 5.1533 3.292 3.299 3.305 3.027 3.343 72,161,525 3.2502 5.45%
2009-07-03 0 4.950 4.950 4.960 4.840 5.000 8,612,000 42,441,788 4.9282 3.122 3.122 3.128 3.053 3.154 13,654,602 3.1082 0.00%
2009-07-02 0 4.950 4.950 4.960 4.920 5.040 22,887,461 114,004,246 4.9811 3.122 3.122 3.128 3.103 3.179 36,288,802 3.1416 1.43%
2009-06-30 0 4.880 4.870 4.880 4.850 5.080 25,162,899 123,748,653 4.9179 3.078 3.072 3.078 3.059 3.204 39,896,582 3.1017 -3.37%
2009-06-29 0 5.050 5.050 5.060 5.000 5.160 17,044,000 86,262,280 5.0612 3.185 3.185 3.191 3.154 3.254 27,023,808 3.1921 -0.98%
2009-06-26 0 5.100 5.090 5.100 4.980 5.120 37,046,000 187,362,770 5.0576 3.217 3.210 3.217 3.141 3.229 58,737,619 3.1898 2.20%
2009-06-25 0 4.990 4.990 5.000 4.930 5.120 25,228,720 126,457,318 5.0124 3.147 3.147 3.154 3.109 3.229 40,000,943 3.1614 -0.20%
2009-06-24 0 5.000 5.000 5.010 4.950 5.160 54,223,212 273,944,460 5.0522 3.154 3.154 3.160 3.122 3.254 85,972,638 3.1864 0.60%
2009-06-23 0 4.970 4.980 5.000 4.670 5.000 52,163,020 253,489,405 4.8596 3.135 3.141 3.154 2.945 3.154 82,706,138 3.0649 2.05%
2009-06-22 0 4.870 4.860 4.870 4.680 4.950 36,377,000 177,293,390 4.8738 3.072 3.065 3.072 2.952 3.122 57,676,898 3.0739 5.41%
2009-06-19 0 4.620 4.620 4.640 4.580 4.830 34,215,000 159,290,010 4.6556 2.914 2.914 2.926 2.889 3.046 54,248,978 2.9363 -2.53%
2009-06-18 0 4.740 4.740 4.750 4.700 4.940 32,776,038 157,661,533 4.8103 2.990 2.990 2.996 2.964 3.116 51,967,457 3.0339 -1.66%
2009-06-17 0 4.820 4.810 4.820 4.700 4.950 29,478,740 141,572,969 4.8025 3.040 3.034 3.040 2.964 3.122 46,739,486 3.0290 -1.03%
2009-06-16 0 4.870 4.860 4.870 4.750 4.980 35,417,000 172,178,760 4.8615 3.072 3.065 3.072 2.996 3.141 56,154,787 3.0661 -3.18%
2009-06-15 0 5.030 5.030 5.050 4.990 5.180 32,251,000 163,413,492 5.0669 3.172 3.172 3.185 3.147 3.267 51,134,993 3.1957 -4.19%
2009-06-12 0 5.250 5.250 5.260 5.150 5.450 40,597,144 213,978,145 5.2708 3.311 3.311 3.317 3.248 3.437 64,368,071 3.3243 -2.23%
2009-06-11 0 5.370 5.360 5.370 5.190 5.430 53,937,896 287,903,632 5.3377 3.387 3.381 3.387 3.273 3.425 85,520,260 3.3665 -0.92%
2009-06-10 0 5.420 5.420 5.430 4.950 5.440 70,195,460 363,602,734 5.1799 3.418 3.418 3.425 3.122 3.431 111,297,149 3.2670 11.07%
2009-06-09 0 4.880 4.860 4.870 4.830 5.140 33,598,261 165,061,988 4.9128 3.078 3.065 3.072 3.046 3.242 53,271,118 3.0985 -2.40%
2009-06-08 0 5.000 4.990 5.000 4.950 5.200 32,794,000 165,979,230 5.0613 3.154 3.147 3.154 3.122 3.280 51,995,937 3.1922 -2.72%
2009-06-05 0 5.140 5.140 5.150 5.130 5.440 46,200,409 242,962,745 5.2589 3.242 3.242 3.248 3.236 3.431 73,252,227 3.3168 -3.02%
2009-06-04 0 5.300 5.300 5.320 5.000 5.540 100,701,960 530,665,813 5.2697 3.343 3.343 3.355 3.154 3.494 159,666,181 3.3236 2.32%
2009-06-03 0 5.180 5.180 5.190 4.600 5.270 126,764,652 639,878,110 5.0478 3.267 3.267 3.273 2.901 3.324 200,989,413 3.1836 15.37%
2009-06-02 0 4.490 4.480 4.500 4.410 4.830 39,994,256 186,397,259 4.6606 2.832 2.826 2.838 2.781 3.046 63,412,173 2.9395 -2.39%
2009-06-01 0 4.600 4.590 4.600 4.340 4.680 59,165,923 266,852,256 4.5102 2.901 2.895 2.901 2.737 2.952 93,809,465 2.8446 7.48%
2009-05-29 0 4.280 4.280 4.290 4.200 4.320 30,896,217 131,778,590 4.2652 2.699 2.699 2.706 2.649 2.725 48,986,941 2.6901 3.38%
2009-05-27 0 4.140 4.100 4.140 4.070 4.180 34,866,000 143,951,490 4.1287 2.611 2.586 2.611 2.567 2.636 55,281,159 2.6040 2.22%
2009-05-26 0 4.050 4.050 4.060 4.000 4.150 19,831,248 80,654,030 4.0670 2.554 2.554 2.561 2.523 2.617 31,443,078 2.5651 0.50%
2009-05-25 0 4.030 4.030 4.040 3.940 4.100 18,442,000 74,431,052 4.0360 2.542 2.542 2.548 2.485 2.586 29,240,381 2.5455 0.75%
2009-05-22 0 4.000 3.980 3.990 3.920 4.230 47,836,000 191,784,592 4.0092 2.523 2.510 2.517 2.472 2.668 75,845,509 2.5286 -5.44%
2009-05-21 0 4.230 4.210 4.230 4.170 4.400 31,106,797 132,114,233 4.2471 2.668 2.655 2.668 2.630 2.775 49,320,822 2.6787 -3.64%
2009-05-20 0 4.390 4.340 4.390 4.320 4.450 34,624,000 151,904,120 4.3872 2.769 2.737 2.769 2.725 2.807 54,897,460 2.7671 1.62%
2009-05-19 0 4.320 4.320 4.370 4.260 4.470 54,419,363 236,640,075 4.3485 2.725 2.725 2.756 2.687 2.819 86,283,642 2.7426 4.85%
2009-05-18 0 4.120 4.100 4.130 3.920 4.180 19,609,876 80,033,407 4.0813 2.598 2.586 2.605 2.472 2.636 31,092,086 2.5741 0.49%
2009-05-15 0 4.100 4.080 4.110 4.020 4.130 13,698,000 55,810,960 4.0744 2.586 2.573 2.592 2.535 2.605 21,718,617 2.5697 2.50%
2009-05-14 0 4.000 3.990 4.000 3.920 4.050 24,273,488 96,783,278 3.9872 2.523 2.517 2.523 2.472 2.554 38,486,392 2.5147 -3.15%
2009-05-13 0 4.130 4.110 4.130 3.930 4.200 32,966,236 135,587,595 4.1129 2.605 2.592 2.605 2.479 2.649 52,269,022 2.5940 4.03%
2009-05-12 0 3.970 3.960 3.980 3.890 4.120 23,244,346 92,726,538 3.9892 2.504 2.498 2.510 2.453 2.598 36,854,655 2.5160 -1.24%
2009-05-11 0 4.020 4.020 4.030 4.010 4.330 49,028,828 202,576,319 4.1318 2.535 2.535 2.542 2.529 2.731 77,736,776 2.6059 -2.66%
2009-05-08 0 4.130 4.120 4.140 3.800 4.140 61,132,802 244,462,888 3.9989 2.605 2.598 2.611 2.397 2.611 96,928,014 2.5221 8.97%
2009-05-07 0 3.790 3.780 3.800 3.740 4.000 57,891,897 223,744,366 3.8649 2.390 2.384 2.397 2.359 2.523 91,789,456 2.4376 -2.57%
2009-05-06 0 3.890 3.880 3.890 3.530 3.890 33,633,349 127,979,958 3.8052 2.453 2.447 2.453 2.226 2.453 53,326,751 2.3999 2.37%
2009-05-05 0 3.800 3.790 3.800 3.650 3.930 89,477,136 338,510,646 3.7832 2.397 2.390 2.397 2.302 2.479 141,868,863 2.3861 4.11%
2009-05-04 0 3.650 3.650 3.660 3.230 3.700 78,433,480 272,155,866 3.4699 2.302 2.302 2.308 2.037 2.334 124,358,793 2.1885 14.42%
2009-04-30 0 3.190 3.170 3.180 3.030 3.230 55,923,289 174,838,950 3.1264 2.012 1.999 2.006 1.911 2.037 88,668,165 1.9718 7.05%
2009-04-29 0 2.980 2.970 2.980 2.870 3.020 83,399,000 247,046,970 2.9622 1.879 1.873 1.879 1.810 1.905 132,231,784 1.8683 2.05%
2009-04-28 0 2.920 2.920 2.930 2.860 3.180 27,980,000 82,997,700 2.9663 1.842 1.842 1.848 1.804 2.006 44,363,186 1.8709 -6.41%
2009-04-27 0 3.120 3.120 3.140 3.120 3.210 23,634,608 74,486,889 3.1516 1.968 1.968 1.980 1.968 2.025 37,473,427 1.9877 -4.29%
2009-04-24 0 3.260 3.270 3.280 3.180 3.330 23,475,600 76,367,654 3.2531 2.056 2.062 2.069 2.006 2.100 37,221,315 2.0517 0.93%
2009-04-23 0 3.230 3.230 3.240 3.140 3.240 34,683,900 110,497,218 3.1858 2.037 2.037 2.043 1.980 2.043 54,992,434 2.0093 2.87%
2009-04-22 0 3.140 3.140 3.150 3.110 3.440 53,421,300 175,443,700 3.2842 1.980 1.980 1.987 1.961 2.170 84,701,181 2.0713 -5.71%
2009-04-21 0 3.330 3.320 3.330 3.200 3.350 39,178,788 127,451,240 3.2531 2.100 2.094 2.100 2.018 2.113 62,119,222 2.0517 -1.19%
2009-04-20 0 3.370 3.360 3.370 3.270 3.420 36,402,964 122,790,452 3.3731 2.125 2.119 2.125 2.062 2.157 57,718,065 2.1274 2.43%
2009-04-17 0 3.290 3.290 3.300 3.280 3.420 60,029,000 200,407,840 3.3385 2.075 2.075 2.081 2.069 2.157 95,177,901 2.1056 -1.20%
2009-04-16 0 3.330 3.320 3.330 3.280 3.450 67,779,143 227,403,693 3.3551 2.100 2.094 2.100 2.069 2.176 107,466,001 2.1161 -4.31%
2009-04-15 0 3.480 3.470 3.480 3.250 3.500 86,401,592 294,465,570 3.4081 2.195 2.189 2.195 2.050 2.207 136,992,490 2.1495 1.46%
2009-04-14 0 3.430 3.420 3.430 3.100 3.490 96,511,590 320,327,107 3.3191 2.163 2.157 2.163 1.955 2.201 153,022,215 2.0933 13.58%
2009-04-09 0 3.020 3.010 3.030 2.960 3.040 27,132,000 81,527,160 3.0048 1.905 1.898 1.911 1.867 1.917 43,018,654 1.8952 4.14%
2009-04-08 0 2.900 2.890 2.910 2.890 3.050 41,396,466 121,659,421 2.9389 1.829 1.823 1.835 1.823 1.924 65,635,422 1.8536 -5.23%
2009-04-07 0 3.060 3.050 3.060 3.040 3.160 39,969,000 123,292,820 3.0847 1.930 1.924 1.930 1.917 1.993 63,372,129 1.9455 -2.55%
2009-04-06 0 3.140 3.130 3.150 3.050 3.210 66,276,106 207,390,978 3.1292 1.980 1.974 1.987 1.924 2.025 105,082,887 1.9736 1.95%
2009-04-03 0 3.080 3.070 3.080 2.900 3.160 113,370,711 347,201,577 3.0625 1.943 1.936 1.943 1.829 1.993 179,752,891 1.9315 4.41%
2009-04-02 0 2.950 2.950 2.960 2.860 2.990 59,534,366 174,483,671 2.9308 1.861 1.861 1.867 1.804 1.886 94,393,643 1.8485 4.98%
2009-04-01 0 2.810 2.800 2.820 2.720 2.850 33,798,160 93,932,108 2.7792 1.772 1.766 1.779 1.716 1.798 53,588,064 1.7529 2.93%
2009-03-31 0 2.730 2.720 2.730 2.670 2.800 34,432,335 94,329,540 2.7396 1.722 1.716 1.722 1.684 1.766 54,593,569 1.7279 1.11%
2009-03-30 0 2.700 2.680 2.690 2.660 2.950 44,527,000 123,177,392 2.7664 1.703 1.690 1.697 1.678 1.861 70,598,984 1.7447 -9.09%
2009-03-27 0 2.970 2.960 2.970 2.890 3.000 73,090,990 216,077,965 2.9563 1.873 1.867 1.873 1.823 1.892 115,888,104 1.8645 1.71%
2009-03-26 0 2.920 2.910 2.920 2.800 2.940 60,089,000 173,309,654 2.8842 1.842 1.835 1.842 1.766 1.854 95,273,033 1.8191 3.18%
2009-03-25 0 2.830 2.820 2.830 2.800 2.950 52,498,470 150,853,790 2.8735 1.785 1.779 1.785 1.766 1.861 83,238,004 1.8123 -2.41%
2009-03-24 0 2.900 2.900 2.910 2.840 3.010 83,377,000 243,005,290 2.9145 1.829 1.829 1.835 1.791 1.898 132,196,902 1.8382 -1.69%
2009-03-23 0 2.950 2.940 2.950 2.670 2.970 134,401,731 384,103,399 2.8579 1.861 1.854 1.861 1.684 1.873 213,098,246 1.8025 11.74%
2009-03-20 0 2.640 2.630 2.640 2.610 2.810 69,584,598 189,145,747 2.7182 1.665 1.659 1.665 1.646 1.772 110,328,607 1.7144 -1.49%
2009-03-19 0 2.680 2.680 2.690 2.530 2.710 75,672,368 200,220,612 2.6459 1.690 1.690 1.697 1.596 1.709 119,980,961 1.6688 5.51%
2009-03-18 0 2.540 2.540 2.550 2.510 2.670 43,961,538 113,452,027 2.5807 1.602 1.602 1.608 1.583 1.684 69,702,426 1.6277 -1.55%
2009-03-17 0 2.580 2.570 2.580 2.540 2.710 71,995,429 189,607,755 2.6336 1.627 1.621 1.627 1.602 1.709 114,151,057 1.6610 -1.15%
2009-03-16 0 2.610 2.610 2.620 2.450 2.640 86,317,991 221,205,597 2.5627 1.646 1.646 1.652 1.545 1.665 136,859,937 1.6163 7.41%
2009-03-13 0 2.430 2.430 2.440 2.410 2.470 37,603,000 91,509,040 2.4336 1.533 1.533 1.539 1.520 1.558 59,620,760 1.5349 3.40%
2009-03-12 0 2.350 2.350 2.360 2.320 2.440 25,412,416 60,091,398 2.3646 1.482 1.482 1.488 1.463 1.539 40,292,199 1.4914 -2.49%
2009-03-11 0 2.410 2.410 2.420 2.390 2.520 48,367,567 118,327,780 2.4464 1.520 1.520 1.526 1.507 1.589 76,688,326 1.5430 0.84%
2009-03-10 0 2.390 2.380 2.390 2.280 2.430 42,526,000 101,096,110 2.3773 1.507 1.501 1.507 1.438 1.533 67,426,334 1.4994 4.37%
2009-03-09 0 2.290 2.280 2.290 2.280 2.370 41,770,000 96,692,540 2.3149 1.444 1.438 1.444 1.438 1.495 66,227,672 1.4600 0.44%
2009-03-06 0 2.280 2.280 2.290 2.260 2.350 52,629,000 120,744,970 2.2943 1.438 1.438 1.444 1.425 1.482 83,444,964 1.4470 -3.80%
2009-03-05 0 2.370 2.370 2.380 2.310 2.530 54,810,400 133,385,712 2.4336 1.495 1.495 1.501 1.457 1.596 86,903,643 1.5349 -4.44%
2009-03-04 0 2.480 2.480 2.490 2.320 2.510 76,524,000 187,077,960 2.4447 1.564 1.564 1.570 1.463 1.583 121,331,251 1.5419 6.44%
2009-03-03 0 2.330 2.330 2.340 2.060 2.360 111,444,910 251,966,258 2.2609 1.470 1.470 1.476 1.299 1.488 176,699,472 1.4260 8.37%
2009-03-02 0 2.150 2.150 2.160 2.150 2.220 64,362,869 140,646,511 2.1852 1.356 1.356 1.362 1.356 1.400 102,049,389 1.3782 -6.52%
2009-02-27 0 2.300 2.290 2.300 2.240 2.330 97,176,874 221,957,068 2.2841 1.451 1.444 1.451 1.413 1.470 154,077,044 1.4406 -2.54%
2009-02-26 0 2.360 2.360 2.370 2.280 2.500 87,118,500 207,102,630 2.3773 1.488 1.488 1.495 1.438 1.577 138,129,170 1.4993 -3.67%
2009-02-25 0 2.450 2.450 2.460 2.440 2.630 118,850,500 297,558,900 2.5036 1.545 1.545 1.552 1.539 1.659 188,441,272 1.5791 -4.67%
2009-02-24 0 2.570 2.570 2.580 2.550 2.650 49,156,000 126,733,200 2.5782 1.621 1.621 1.627 1.608 1.671 77,938,411 1.6261 -5.17%
2009-02-23 0 2.710 2.710 2.720 2.680 2.780 43,240,000 117,245,280 2.7115 1.709 1.709 1.716 1.690 1.753 68,558,404 1.7102 -0.73%
2009-02-20 0 2.730 2.720 2.730 2.720 2.830 59,697,000 165,393,950 2.7706 1.722 1.716 1.722 1.716 1.785 94,651,504 1.7474 -5.21%
2009-02-19 0 2.880 2.870 2.880 2.820 2.950 46,652,000 135,021,500 2.8942 1.816 1.810 1.816 1.779 1.861 73,968,239 1.8254 0.00%
2009-02-18 0 2.880 2.870 2.880 2.760 2.900 56,011,000 158,252,180 2.8254 1.816 1.810 1.816 1.741 1.829 88,807,233 1.7820 1.05%
2009-02-17 0 2.850 2.850 2.860 2.850 2.970 43,259,655 124,752,134 2.8838 1.798 1.798 1.804 1.798 1.873 68,589,568 1.8188 -4.68%
2009-02-16 0 2.990 2.990 3.000 2.830 3.030 79,668,000 236,418,840 2.9676 1.886 1.886 1.892 1.785 1.911 126,316,164 1.8716 3.46%
2009-02-13 0 2.890 2.890 2.900 2.860 2.950 28,663,716 83,308,488 2.9064 1.823 1.823 1.829 1.804 1.861 45,447,239 1.8331 1.05%
2009-02-12 0 2.860 2.850 2.860 2.800 2.970 44,540,000 128,040,600 2.8747 1.804 1.798 1.804 1.766 1.873 70,619,596 1.8131 -3.38%
2009-02-11 0 2.960 2.950 2.960 2.870 2.970 39,330,285 114,890,049 2.9212 1.867 1.861 1.867 1.810 1.873 62,359,426 1.8424 -2.31%
2009-02-10 0 3.030 3.030 3.040 3.010 3.220 96,491,128 298,633,027 3.0949 1.911 1.911 1.917 1.898 2.031 152,989,772 1.9520 -2.26%
2009-02-09 0 3.100 3.090 3.100 2.950 3.110 92,080,000 279,538,690 3.0358 1.955 1.949 1.955 1.861 1.961 145,995,787 1.9147 7.27%
2009-02-06 0 2.890 2.890 2.900 2.800 2.990 46,691,000 134,678,690 2.8845 1.823 1.823 1.829 1.766 1.886 74,030,075 1.8192 0.00%
2009-02-05 0 2.890 2.880 2.890 2.800 3.050 82,532,047 242,340,708 2.9363 1.823 1.816 1.823 1.766 1.924 130,857,202 1.8519 -0.69%
2009-02-04 0 2.910 2.900 2.910 2.680 2.940 100,548,350 285,643,471 2.8409 1.835 1.829 1.835 1.690 1.854 159,422,627 1.7917 10.65%
2009-02-03 0 2.630 2.620 2.630 2.510 2.630 32,698,000 84,472,440 2.5834 1.659 1.652 1.659 1.583 1.659 51,843,726 1.6294 5.20%
2009-02-02 0 2.500 2.490 2.500 2.480 2.590 28,553,000 72,057,880 2.5237 1.577 1.570 1.577 1.564 1.634 45,271,695 1.5917 -3.47%
2009-01-30 0 2.590 2.590 2.600 2.360 2.610 34,228,800 85,776,216 2.5060 1.634 1.634 1.640 1.488 1.646 54,270,858 1.5805 5.28%
2009-01-29 0 2.460 2.450 2.460 2.400 2.500 31,537,170 76,873,189 2.4375 1.552 1.545 1.552 1.514 1.577 50,003,192 1.5374 8.37%
2009-01-23 0 2.270 2.260 2.270 2.250 2.360 30,286,000 69,430,480 2.2925 1.432 1.425 1.432 1.419 1.488 48,019,422 1.4459 -4.22%
2009-01-22 0 2.370 2.360 2.370 2.340 2.490 24,182,000 58,165,580 2.4053 1.495 1.488 1.495 1.476 1.570 38,341,335 1.5170 -0.42%
2009-01-21 0 2.380 2.370 2.380 2.330 2.520 58,622,000 141,411,400 2.4123 1.501 1.495 1.501 1.470 1.589 92,947,057 1.5214 -7.75%
2009-01-20 0 2.580 2.580 2.590 2.550 2.650 18,640,000 48,571,140 2.6057 1.627 1.627 1.634 1.608 1.671 29,554,317 1.6435 -3.37%
2009-01-19 0 2.670 2.660 2.670 2.580 2.800 31,377,000 84,747,440 2.7009 1.684 1.678 1.684 1.627 1.766 49,749,238 1.7035 -2.55%
2009-01-16 0 2.740 2.730 2.740 2.700 2.800 45,962,000 127,056,080 2.7644 1.728 1.722 1.728 1.703 1.766 72,874,222 1.7435 -0.36%
2009-01-15 0 2.750 2.740 2.750 2.490 2.790 61,844,000 162,660,460 2.6302 1.734 1.728 1.734 1.570 1.760 98,055,641 1.6589 4.17%
2009-01-14 0 2.640 2.640 2.650 2.630 2.750 58,681,000 158,333,370 2.6982 1.665 1.665 1.671 1.659 1.734 93,040,604 1.7018 1.15%
2009-01-13 0 2.610 2.600 2.610 2.450 2.730 62,876,817 164,070,707 2.6094 1.646 1.640 1.646 1.545 1.722 99,693,206 1.6458 1.95%
2009-01-12 0 2.560 2.550 2.560 2.530 2.720 30,398,000 79,866,060 2.6273 1.615 1.608 1.615 1.596 1.716 48,197,002 1.6571 -6.23%
2009-01-09 0 2.730 2.720 2.730 2.730 2.840 39,329,800 109,278,916 2.7785 1.722 1.716 1.722 1.722 1.791 62,358,657 1.7524 -0.73%
2009-01-08 0 2.750 2.740 2.750 2.730 2.920 36,991,974 102,951,440 2.7831 1.734 1.728 1.734 1.722 1.842 58,651,959 1.7553 -8.03%
2009-01-07 0 2.990 2.990 3.000 2.950 3.160 59,167,140 181,397,932 3.0659 1.886 1.886 1.892 1.861 1.993 93,811,394 1.9336 -2.61%
2009-01-06 0 3.070 3.060 3.070 3.030 3.160 67,286,553 208,600,611 3.1002 1.936 1.930 1.936 1.911 1.993 106,684,983 1.9553 -1.60%
2009-01-05 0 3.120 3.120 3.130 2.910 3.130 61,954,309 187,828,198 3.0317 1.968 1.968 1.974 1.835 1.974 98,230,540 1.9121 6.85%
2009-01-02 0 2.920 2.920 2.930 2.760 2.940 34,144,000 97,928,760 2.8681 1.842 1.842 1.848 1.741 1.854 54,136,405 1.8089 5.80%
2008-12-31 0 2.760 2.750 2.760 2.750 2.820 12,262,260 34,102,257 2.7811 1.741 1.734 1.741 1.734 1.779 19,442,206 1.7540 0.73%
2008-12-30 0 2.740 2.730 2.740 2.680 2.790 17,854,000 48,802,100 2.7334 1.728 1.722 1.728 1.690 1.760 28,308,088 1.7240 0.37%
2008-12-29 0 2.730 2.720 2.730 2.620 2.790 23,131,000 63,234,700 2.7338 1.722 1.716 1.722 1.652 1.760 36,674,941 1.7242 1.49%
2008-12-24 0 2.690 2.690 2.700 2.360 2.730 40,504,488 107,141,745 2.6452 1.697 1.697 1.703 1.488 1.722 64,221,162 1.6683 7.60%
2008-12-23 0 2.500 2.500 2.530 2.500 2.680 50,562,068 130,112,706 2.5733 1.577 1.577 1.596 1.577 1.690 80,167,777 1.6230 -8.42%
2008-12-22 0 2.730 2.730 2.740 2.700 3.050 43,330,651 123,972,392 2.8611 1.722 1.722 1.728 1.703 1.924 68,702,134 1.8045 -9.00%
2008-12-19 0 3.000 2.990 3.000 2.890 3.160 95,898,000 290,093,960 3.0250 1.892 1.886 1.892 1.823 1.993 152,049,348 1.9079 -1.64%
2008-12-18 0 3.050 3.050 3.060 2.730 3.210 112,461,027 333,251,366 2.9633 1.924 1.924 1.930 1.722 2.025 178,310,558 1.8689 8.93%
2008-12-17 0 2.800 2.800 2.810 2.460 2.830 84,338,528 222,646,992 2.6399 1.766 1.766 1.772 1.552 1.785 133,721,436 1.6650 14.75%
2008-12-16 0 2.440 2.440 2.450 2.290 2.480 34,256,800 82,630,152 2.4121 1.539 1.539 1.545 1.444 1.564 54,315,253 1.5213 0.83%
2008-12-15 0 2.420 2.420 2.430 2.380 2.490 33,239,262 81,058,181 2.4386 1.526 1.526 1.533 1.501 1.570 52,701,914 1.5381 5.68%
2008-12-12 0 2.290 2.290 2.300 2.230 2.520 47,842,349 112,331,371 2.3479 1.444 1.444 1.451 1.406 1.589 75,855,576 1.4809 -10.89%
2008-12-11 0 2.570 2.560 2.570 2.570 2.710 50,385,308 132,991,317 2.6395 1.621 1.615 1.621 1.621 1.709 79,887,518 1.6647 -3.38%
2008-12-10 0 2.660 2.650 2.660 2.520 2.680 61,101,290 159,642,212 2.6127 1.678 1.671 1.678 1.589 1.690 96,878,051 1.6479 5.98%
2008-12-09 0 2.510 2.510 2.520 2.430 2.700 76,387,000 194,684,540 2.5487 1.583 1.583 1.589 1.533 1.703 121,114,033 1.6074 -1.57%
2008-12-08 0 2.550 2.540 2.550 2.370 2.550 89,453,012 220,474,563 2.4647 1.608 1.602 1.608 1.495 1.608 141,830,614 1.5545 8.51%
2008-12-05 0 2.350 2.330 2.350 2.180 2.350 62,384,496 141,918,742 2.2749 1.482 1.470 1.482 1.375 1.482 98,912,615 1.4348 5.38%
2008-12-04 0 2.230 2.220 2.230 2.150 2.370 78,185,717 176,580,278 2.2585 1.406 1.400 1.406 1.356 1.495 123,965,957 1.4244 -0.89%
2008-12-03 0 2.250 2.240 2.250 2.120 2.250 79,225,940 172,382,312 2.1758 1.419 1.413 1.419 1.337 1.419 125,615,264 1.3723 9.76%
2008-12-02 0 2.050 2.050 2.060 2.020 2.160 59,408,000 124,571,620 2.0969 1.293 1.293 1.299 1.274 1.362 94,193,285 1.3225 -7.24%
2008-12-01 0 2.210 2.200 2.210 1.980 2.210 59,838,007 128,411,497 2.1460 1.394 1.388 1.394 1.249 1.394 94,875,075 1.3535 8.33%
2008-11-28 0 2.040 2.040 2.050 1.980 2.080 40,244,000 81,968,240 2.0368 1.287 1.287 1.293 1.249 1.312 63,808,150 1.2846 3.03%
2008-11-27 0 1.980 1.970 1.980 1.910 2.080 103,145,423 206,094,006 1.9981 1.249 1.242 1.249 1.205 1.312 163,540,369 1.2602 8.20%
2008-11-26 0 1.830 1.830 1.840 1.790 1.910 109,090,692 201,072,087 1.8432 1.154 1.154 1.160 1.129 1.205 172,966,784 1.1625 2.81%
2008-11-25 0 1.780 1.780 1.790 1.780 2.010 55,000,000 103,320,220 1.8785 1.123 1.123 1.129 1.123 1.268 87,204,260 1.1848 -4.81%
2008-11-24 0 1.870 1.860 1.870 1.840 2.060 58,438,530 114,655,406 1.9620 1.179 1.173 1.179 1.160 1.299 92,656,160 1.2374 -2.60%
2008-11-21 0 1.920 1.920 1.930 1.530 1.940 91,192,536 162,908,025 1.7864 1.211 1.211 1.217 0.965 1.224 144,588,685 1.1267 14.97%
2008-11-20 0 1.670 1.660 1.670 1.600 1.750 52,798,000 88,983,452 1.6854 1.053 1.047 1.053 1.009 1.104 83,712,919 1.0630 -8.24%
2008-11-19 0 1.820 1.820 1.830 1.820 2.040 95,973,000 183,903,670 1.9162 1.148 1.148 1.154 1.148 1.287 152,168,263 1.2086 -9.45%
2008-11-18 0 2.010 2.000 2.010 1.900 2.260 66,120,000 137,076,596 2.0731 1.268 1.261 1.268 1.198 1.425 104,835,376 1.3075 -11.45%
2008-11-17 0 2.270 2.270 2.280 2.160 2.410 81,453,000 186,382,813 2.2882 1.432 1.432 1.438 1.362 1.520 129,146,339 1.4432 -4.62%
2008-11-14 0 2.380 2.370 2.380 2.380 2.540 72,173,321 177,667,622 2.4617 1.501 1.495 1.501 1.501 1.602 114,433,110 1.5526 2.59%
2008-11-13 0 2.320 2.310 2.320 2.100 2.370 107,052,563 243,668,474 2.2762 1.463 1.457 1.463 1.324 1.495 169,735,265 1.4356 2.20%
2008-11-12 0 2.270 2.260 2.270 2.160 2.340 74,184,482 166,834,290 2.2489 1.432 1.425 1.432 1.362 1.476 117,621,871 1.4184 3.18%
2008-11-11 0 2.200 2.190 2.200 2.160 2.470 154,166,500 356,893,095 2.3150 1.388 1.381 1.388 1.362 1.558 244,435,920 1.4601 -2.65%
2008-11-10 0 2.260 2.260 2.270 1.960 2.390 156,905,365 335,380,758 2.1375 1.425 1.425 1.432 1.236 1.507 248,778,478 1.3481 34.52%
2008-11-07 0 1.680 1.680 1.690 1.450 1.720 118,473,845 195,537,461 1.6505 1.060 1.060 1.066 0.915 1.085 187,844,073 1.0410 12.00%
2008-11-06 0 1.500 1.500 1.510 1.380 1.580 84,424,000 126,655,200 1.5002 0.946 0.946 0.952 0.870 0.997 133,856,954 0.9462 0.00%
2008-11-05 0 1.500 1.490 1.500 1.450 1.530 34,636,000 51,801,860 1.4956 0.946 0.940 0.946 0.915 0.965 54,916,487 0.9433 8.70%
2008-11-04 0 1.380 1.380 1.390 1.330 1.440 27,314,000 38,008,329 1.3915 0.870 0.870 0.877 0.839 0.908 43,307,221 0.8776 -2.82%
2008-11-03 0 1.420 1.420 1.430 1.400 1.540 52,662,000 77,234,540 1.4666 0.896 0.896 0.902 0.883 0.971 83,497,287 0.9250 2.16%
2008-10-31 0 1.390 1.380 1.390 1.190 1.430 84,919,078 112,861,094 1.3290 0.877 0.870 0.877 0.751 0.902 134,641,916 0.8382 12.10%
2008-10-30 0 1.240 1.240 1.250 1.150 1.380 120,096,000 150,620,636 1.2542 0.782 0.782 0.788 0.725 0.870 190,416,052 0.7910 15.89%
2008-10-29 0 1.070 1.070 1.080 1.030 1.210 75,687,998 83,109,243 1.0981 0.675 0.675 0.681 0.650 0.763 120,005,743 0.6925 4.90%
2008-10-28 0 1.020 1.010 1.020 0.930 1.060 33,445,834 33,535,071 1.0027 0.643 0.637 0.643 0.587 0.669 53,029,440 0.6324 6.25%
2008-10-27 0 0.960 0.960 0.970 0.870 1.160 49,475,000 48,895,880 0.9883 0.605 0.605 0.612 0.549 0.732 78,444,196 0.6233 -13.51%
2008-10-24 0 1.110 1.110 1.120 1.110 1.270 24,246,001 28,409,501 1.1717 0.700 0.700 0.706 0.700 0.801 38,442,811 0.7390 -12.60%
2008-10-23 0 1.270 1.270 1.280 1.200 1.290 25,339,674 31,494,767 1.2429 0.801 0.801 0.807 0.757 0.814 40,176,864 0.7839 -6.62%
2008-10-22 0 1.360 1.350 1.360 1.310 1.480 23,631,000 32,492,770 1.3750 0.858 0.851 0.858 0.826 0.933 37,467,707 0.8672 -6.85%
2008-10-21 0 1.460 1.450 1.460 1.450 1.640 33,246,931 50,533,400 1.5199 0.921 0.915 0.921 0.915 1.034 52,714,073 0.9586 -8.18%
2008-10-20 0 1.590 1.580 1.590 1.510 1.620 23,386,000 36,628,460 1.5663 1.003 0.997 1.003 0.952 1.022 37,079,252 0.9878 4.61%
2008-10-17 0 1.520 1.520 1.530 1.520 1.620 33,052,000 51,647,580 1.5626 0.959 0.959 0.965 0.959 1.022 52,405,004 0.9855 -3.18%
2008-10-16 0 1.570 1.570 1.580 1.530 1.610 39,634,000 62,398,040 1.5744 0.990 0.990 0.997 0.965 1.015 62,840,976 0.9930 -8.72%
2008-10-15 0 1.720 1.720 1.730 1.720 2.000 34,101,008 61,894,135 1.8150 1.085 1.085 1.091 1.085 1.261 54,068,240 1.1447 -12.69%
2008-10-14 0 1.970 1.960 1.970 1.960 2.140 47,792,786 96,631,130 2.0219 1.242 1.236 1.242 1.236 1.350 75,776,992 1.2752 1.55%
2008-10-13 0 1.940 1.900 1.940 1.540 1.940 51,442,466 87,601,841 1.7029 1.224 1.198 1.224 0.971 1.224 81,563,676 1.0740 14.79%
2008-10-10 0 1.690 1.680 1.690 1.600 1.780 35,960,111 60,831,122 1.6916 1.066 1.060 1.066 1.009 1.123 57,015,907 1.0669 -11.98%
2008-10-09 0 1.920 1.920 1.930 1.830 2.120 30,867,600 60,819,636 1.9703 1.211 1.211 1.217 1.154 1.337 48,941,568 1.2427 -4.00%
2008-10-08 0 2.000 2.000 2.010 1.960 2.140 39,724,588 81,670,704 2.0559 1.261 1.261 1.268 1.236 1.350 62,984,606 1.2967 -10.71%
2008-10-06 0 2.240 2.230 2.240 2.200 2.470 34,558,261 79,297,561 2.2946 1.413 1.406 1.413 1.388 1.558 54,793,229 1.4472 -11.81%
2008-10-03 0 2.540 2.530 2.540 2.430 2.580 28,178,000 71,229,020 2.5278 1.602 1.596 1.602 1.533 1.627 44,677,121 1.5943 -2.68%
2008-10-02 0 2.610 2.600 2.610 2.300 2.610 27,718,000 69,309,300 2.5005 1.646 1.640 1.646 1.451 1.646 43,947,776 1.5771 9.66%
2008-09-30 0 2.380 2.370 2.380 2.120 2.470 39,077,240 91,119,805 2.3318 1.501 1.495 1.501 1.337 1.558 61,958,215 1.4707 0.42%
2008-09-29 0 2.370 2.370 2.380 2.370 2.650 21,898,000 53,772,060 2.4556 1.495 1.495 1.501 1.495 1.671 34,719,980 1.5487 -8.49%
2008-09-26 0 2.590 2.590 2.600 2.520 2.730 14,369,470 37,696,687 2.6234 1.634 1.634 1.640 1.589 1.722 22,783,255 1.6546 -3.00%
2008-09-25 0 2.670 2.670 2.680 2.610 2.750 14,695,679 39,609,725 2.6953 1.684 1.684 1.690 1.646 1.734 23,300,469 1.7000 1.52%
2008-09-24 0 2.630 2.620 2.630 2.610 2.760 20,559,000 55,299,528 2.6898 1.659 1.652 1.659 1.646 1.741 32,596,953 1.6965 -3.31%
2008-09-23 0 2.720 2.720 2.750 2.690 2.890 20,906,837 58,505,003 2.7984 1.716 1.716 1.734 1.697 1.823 33,148,459 1.7649 -7.48%
2008-09-22 0 2.940 2.930 2.940 2.870 3.350 80,335,000 239,527,938 2.9816 1.854 1.848 1.854 1.810 2.113 127,373,714 1.8805 -2.00%
2008-09-19 0 3.000 3.000 3.010 2.490 3.090 67,458,884 191,918,987 2.8450 1.892 1.892 1.898 1.570 1.949 106,958,220 1.7943 27.66%
2008-09-18 0 2.350 2.350 2.360 2.150 2.500 31,776,000 72,439,940 2.2797 1.482 1.482 1.488 1.356 1.577 50,381,865 1.4378 1.29%
2008-09-17 0 2.320 2.320 2.330 2.320 2.500 18,658,782 45,092,435 2.4167 1.463 1.463 1.470 1.463 1.577 29,584,096 1.5242 -4.13%
2008-09-16 0 2.420 2.420 2.430 2.200 2.490 33,488,936 80,211,955 2.3952 1.526 1.526 1.533 1.388 1.570 53,097,780 1.5106 -6.20%
2008-09-12 0 2.580 2.580 2.590 2.580 2.730 31,657,000 83,658,570 2.6427 1.627 1.627 1.634 1.627 1.722 50,193,187 1.6667 -1.90%
2008-09-11 0 2.630 2.630 2.640 2.560 2.790 45,409,529 119,334,202 2.6280 1.659 1.659 1.665 1.615 1.760 71,998,262 1.6575 -4.71%
2008-09-10 0 2.760 2.750 2.760 2.750 2.950 22,455,000 64,337,600 2.8652 1.741 1.734 1.741 1.734 1.861 35,603,121 1.8071 -6.44%
2008-09-09 0 2.950 2.940 2.950 2.950 3.110 14,063,400 42,272,200 3.0058 1.861 1.854 1.861 1.861 1.961 22,297,971 1.8958 -5.14%
2008-09-08 0 3.110 3.100 3.110 3.050 3.190 22,196,558 68,916,139 3.1048 1.961 1.955 1.961 1.924 2.012 35,193,353 1.9582 3.32%
2008-09-05 0 3.010 3.000 3.010 2.930 3.060 32,809,157 97,795,440 2.9807 1.898 1.892 1.898 1.848 1.930 52,019,969 1.8800 -3.53%
2008-09-04 0 3.120 3.120 3.130 3.050 3.150 29,422,869 91,364,788 3.1052 1.968 1.968 1.974 1.924 1.987 46,650,901 1.9585 0.97%
2008-09-03 0 3.090 3.090 3.100 3.070 3.290 35,370,000 110,551,780 3.1256 1.949 1.949 1.955 1.936 2.075 56,080,267 1.9713 -6.65%
2008-09-02 0 3.310 3.300 3.310 3.210 3.490 20,743,000 68,305,130 3.2929 2.088 2.081 2.088 2.025 2.201 32,888,690 2.0769 -3.50%
2008-09-01 0 3.430 3.430 3.440 3.400 3.590 8,553,532 29,436,409 3.4414 2.163 2.163 2.170 2.144 2.264 13,561,899 2.1705 -3.11%
2008-08-29 0 3.540 3.540 3.550 3.500 3.640 22,356,568 79,739,269 3.5667 2.233 2.233 2.239 2.207 2.296 35,447,054 2.2495 1.43%
2008-08-28 0 3.490 3.490 3.500 3.480 3.630 45,524,000 162,165,400 3.5622 2.201 2.201 2.207 2.195 2.289 72,179,759 2.2467 -0.29%
2008-08-27 0 3.500 3.490 3.500 3.330 3.510 20,260,000 69,802,500 3.4453 2.207 2.201 2.207 2.100 2.214 32,122,878 2.1730 6.06%
2008-08-26 0 3.300 3.300 3.310 3.050 3.390 41,598,105 134,120,637 3.2242 2.081 2.081 2.088 1.924 2.138 65,955,127 2.0335 3.77%
2008-08-25 0 3.180 3.180 3.190 3.150 3.590 55,554,158 183,356,409 3.3005 2.006 2.006 2.012 1.987 2.264 88,082,896 2.0816 -7.83%
2008-08-21 0 3.450 3.450 3.460 3.400 3.630 21,176,000 73,958,360 3.4926 2.176 2.176 2.182 2.144 2.289 33,575,226 2.2028 -2.82%
2008-08-20 0 3.550 3.550 3.560 3.260 3.560 24,934,000 85,564,780 3.4317 2.239 2.239 2.245 2.056 2.245 39,533,655 2.1644 8.90%
2008-08-19 0 3.260 3.260 3.270 3.140 3.330 37,131,228 119,629,909 3.2218 2.056 2.056 2.062 1.980 2.100 58,872,750 2.0320 -0.91%
2008-08-18 0 3.290 3.280 3.290 3.280 3.520 28,140,525 93,943,579 3.3384 2.075 2.069 2.075 2.069 2.220 44,617,703 2.1055 -6.27%
2008-08-15 0 3.510 3.500 3.510 3.440 3.760 42,924,646 154,224,404 3.5929 2.214 2.207 2.214 2.170 2.371 68,058,400 2.2661 -4.36%
2008-08-14 0 3.670 3.670 3.690 3.500 3.730 25,775,000 93,747,984 3.6372 2.315 2.315 2.327 2.207 2.353 40,867,087 2.2940 5.16%
2008-08-13 0 3.490 3.480 3.490 3.420 3.730 32,906,016 118,465,288 3.6001 2.201 2.195 2.201 2.157 2.353 52,173,542 2.2706 -4.12%
2008-08-12 0 3.640 3.640 3.650 3.630 3.840 28,767,350 107,271,672 3.7289 2.296 2.296 2.302 2.289 2.422 45,611,554 2.3519 -0.82%
2008-08-11 0 3.670 3.660 3.670 3.600 3.950 37,818,450 140,980,511 3.7278 2.315 2.308 2.315 2.271 2.491 59,962,363 2.3512 -4.68%
2008-08-08 0 3.850 3.850 3.880 3.830 4.140 52,282,314 205,866,037 3.9376 2.428 2.428 2.447 2.416 2.611 82,895,282 2.4834 -7.00%
2008-08-07 0 4.140 4.140 4.150 3.960 4.300 47,230,158 192,400,292 4.0737 2.611 2.611 2.617 2.498 2.712 74,884,927 2.5693 -2.13%
2008-08-05 0 4.230 4.220 4.230 4.100 4.500 58,057,000 245,122,980 4.2221 2.668 2.662 2.668 2.586 2.838 92,051,232 2.6629 -8.04%
2008-08-04 0 4.600 4.600 4.620 4.550 4.870 26,032,642 120,739,241 4.6380 2.901 2.901 2.914 2.870 3.072 41,275,587 2.9252 -6.31%
2008-08-01 0 4.910 4.850 4.910 4.730 4.910 15,435,198 74,574,211 4.8314 3.097 3.059 3.097 2.983 3.097 24,473,000 3.0472 1.03%
2008-07-31 0 4.860 4.850 4.860 4.800 4.920 24,560,000 118,931,396 4.8425 3.065 3.059 3.065 3.027 3.103 38,940,666 3.0542 0.83%
2008-07-30 0 4.820 4.820 4.830 4.720 4.880 26,518,888 128,032,669 4.8280 3.040 3.040 3.046 2.977 3.078 42,046,546 3.0450 5.01%
2008-07-29 0 4.590 4.580 4.590 4.420 4.700 17,057,000 78,412,140 4.5971 2.895 2.889 2.895 2.788 2.964 27,044,419 2.8994 -1.50%
2008-07-28 0 4.660 4.650 4.660 4.520 4.740 12,680,930 58,394,219 4.6049 2.939 2.933 2.939 2.851 2.990 20,106,020 2.9043 3.33%
2008-07-25 0 4.510 4.510 4.520 4.460 4.830 30,932,285 141,538,420 4.5758 2.844 2.844 2.851 2.813 3.046 49,044,128 2.8859 -7.77%
2008-07-24 0 4.890 4.890 4.930 4.810 5.050 9,789,456 48,571,409 4.9616 3.084 3.084 3.109 3.034 3.185 15,521,496 3.1293 -0.41%
2008-07-23 0 4.910 4.900 4.910 4.860 4.920 15,695,501 76,936,215 4.9018 3.097 3.090 3.097 3.065 3.103 24,885,719 3.0916 2.08%
2008-07-22 0 4.810 4.800 4.810 4.740 4.850 18,654,000 89,414,460 4.7933 3.034 3.027 3.034 2.990 3.059 29,576,514 3.0232 -2.04%
2008-07-21 0 4.910 4.900 4.910 4.840 5.000 9,845,892 48,335,352 4.9092 3.097 3.090 3.097 3.053 3.154 15,610,977 3.0962 2.94%
2008-07-18 0 4.770 4.770 4.780 4.610 4.840 15,012,249 71,150,269 4.7395 3.008 3.008 3.015 2.908 3.053 23,802,401 2.9892 0.00%
2008-07-17 0 4.770 4.760 4.770 4.720 5.000 20,126,941 97,254,817 4.8321 3.008 3.002 3.008 2.977 3.154 31,911,909 3.0476 0.85%
2008-07-16 0 4.730 4.730 4.740 4.730 4.900 15,804,000 75,613,620 4.7845 2.983 2.983 2.990 2.983 3.090 25,057,748 3.0176 -1.05%
2008-07-15 0 4.780 4.780 4.790 4.780 4.920 14,282,000 69,105,860 4.8387 3.015 3.015 3.021 3.015 3.103 22,644,568 3.0518 -4.40%
2008-07-14 0 5.000 5.000 5.010 4.940 5.190 20,420,000 102,879,260 5.0382 3.154 3.154 3.160 3.116 3.273 32,376,564 3.1776 2.25%
2008-07-11 0 4.890 4.880 4.890 4.670 4.980 21,358,466 104,319,177 4.8842 3.084 3.078 3.084 2.945 3.141 33,864,531 3.0805 2.30%
2008-07-10 0 4.780 4.760 4.780 4.450 4.840 21,330,762 100,151,164 4.6952 3.015 3.002 3.015 2.807 3.053 33,820,606 2.9612 4.82%
2008-07-09 0 4.560 4.540 4.560 4.460 4.600 13,560,588 61,665,007 4.5474 2.876 2.863 2.876 2.813 2.901 21,500,746 2.8680 6.05%
2008-07-08 0 4.300 4.300 4.310 4.200 4.530 8,977,176 39,272,300 4.3747 2.712 2.712 2.718 2.649 2.857 14,233,600 2.7591 -4.23%
2008-07-07 0 4.490 4.480 4.490 4.270 4.510 10,507,000 46,659,750 4.4408 2.832 2.826 2.832 2.693 2.844 16,659,185 2.8008 4.42%
2008-07-04 0 4.300 4.300 4.310 4.170 4.350 10,841,900 46,151,806 4.2568 2.712 2.712 2.718 2.630 2.744 17,190,179 2.6848 2.38%
2008-07-03 0 4.200 4.200 4.210 4.140 4.330 14,866,000 63,191,100 4.2507 2.649 2.649 2.655 2.611 2.731 23,570,519 2.6809 -3.23%
2008-07-02 0 4.340 4.340 4.350 4.230 4.500 15,378,000 66,792,160 4.3434 2.737 2.737 2.744 2.668 2.838 24,382,311 2.7394 -4.19%
2008-06-30 0 4.530 4.520 4.530 4.350 4.650 14,250,000 64,153,820 4.5020 2.857 2.851 2.857 2.744 2.933 22,593,831 2.8394 0.00%
2008-06-27 0 4.530 4.530 4.550 4.400 4.560 10,166,823 45,902,901 4.5150 2.857 2.857 2.870 2.775 2.876 16,119,823 2.8476 -2.37%
2008-06-26 0 4.640 4.640 4.650 4.570 4.830 11,655,900 54,585,151 4.6830 2.926 2.926 2.933 2.882 3.046 18,480,803 2.9536 -1.07%
2008-06-25 0 4.690 4.680 4.690 4.560 4.750 12,726,333 59,184,635 4.6506 2.958 2.952 2.958 2.876 2.996 20,178,008 2.9331 -0.21%
2008-06-24 0 4.700 4.690 4.700 4.430 4.770 47,212,000 216,585,660 4.5875 2.964 2.958 2.964 2.794 3.008 74,856,137 2.8934 2.62%
2008-06-23 0 4.580 4.580 4.590 4.560 4.880 30,517,191 141,751,472 4.6450 2.889 2.889 2.895 2.876 3.078 48,385,983 2.9296 -7.10%
2008-06-20 0 4.930 4.920 4.930 4.830 5.100 16,897,000 83,338,750 4.9322 3.109 3.103 3.109 3.046 3.217 26,790,734 3.1107 -1.79%
2008-06-19 0 5.020 5.020 5.030 4.950 5.100 14,373,000 71,921,660 5.0039 3.166 3.166 3.172 3.122 3.217 22,788,852 3.1560 -3.28%
2008-06-18 0 5.190 5.190 5.200 4.980 5.240 20,680,000 106,273,432 5.1389 3.273 3.273 3.280 3.141 3.305 32,788,802 3.2412 2.17%
2008-06-17 0 5.080 5.080 5.090 5.070 5.170 11,974,667 61,366,941 5.1247 3.204 3.204 3.210 3.198 3.261 18,986,218 3.2322 0.20%
2008-06-16 0 5.070 5.060 5.070 5.040 5.170 19,131,809 97,362,271 5.0890 3.198 3.191 3.198 3.179 3.261 30,334,096 3.2097 1.40%
2008-06-13 0 5.000 5.000 5.020 4.950 5.160 18,735,000 93,989,770 5.0168 3.154 3.154 3.166 3.122 3.254 29,704,942 3.1641 -2.72%
2008-06-12 0 5.140 5.130 5.140 4.920 5.250 33,584,722 170,350,014 5.0722 3.242 3.236 3.242 3.103 3.311 53,249,652 3.1991 0.78%
2008-06-11 0 5.100 5.090 5.110 5.010 5.180 30,132,982 154,047,930 5.1123 3.217 3.210 3.223 3.160 3.267 47,776,807 3.2243 0.00%
2008-06-10 0 5.100 5.100 5.110 5.020 5.260 35,698,000 182,384,290 5.1091 3.217 3.217 3.223 3.166 3.317 56,600,322 3.2223 -5.03%
2008-06-06 0 5.370 5.370 5.380 5.340 5.530 13,888,176 75,307,396 5.4224 3.387 3.387 3.393 3.368 3.488 22,020,148 3.4199 0.56%
2008-06-05 0 5.340 5.340 5.350 5.150 5.570 48,497,000 257,168,260 5.3028 3.368 3.368 3.374 3.248 3.513 76,893,546 3.3445 -3.26%
2008-06-04 0 5.520 5.520 5.530 5.490 5.780 29,584,000 165,835,820 5.6056 3.481 3.481 3.488 3.463 3.645 46,906,379 3.5355 -3.16%
2008-06-03 0 5.700 5.690 5.700 5.610 5.850 25,616,000 146,114,480 5.7040 3.595 3.589 3.595 3.538 3.690 40,614,988 3.5976 -2.56%
2008-06-02 0 5.850 5.840 5.850 5.700 5.900 20,410,653 118,929,362 5.8268 3.690 3.683 3.690 3.595 3.721 32,361,744 3.6750 0.34%
2008-05-30 0 5.830 5.830 5.840 5.650 5.860 26,158,000 150,998,100 5.7725 3.677 3.677 3.683 3.563 3.696 41,474,346 3.6408 1.75%
2008-05-29 0 5.730 5.730 5.740 5.670 5.810 26,936,131 154,436,641 5.7334 3.614 3.614 3.620 3.576 3.664 42,708,098 3.6161 1.60%
2008-05-28 0 5.640 5.640 5.650 5.600 5.780 21,273,577 120,213,554 5.6508 3.557 3.557 3.563 3.532 3.645 33,729,937 3.5640 -2.08%
2008-05-27 0 5.760 5.750 5.760 5.670 5.830 14,157,449 81,709,380 5.7715 3.633 3.627 3.633 3.576 3.677 22,447,089 3.6401 1.23%
2008-05-26 0 5.690 5.690 5.700 5.650 5.830 50,542,417 292,063,030 5.7786 3.589 3.589 3.595 3.563 3.677 80,136,620 3.6446 -5.32%
2008-05-23 0 6.010 5.960 5.970 5.900 6.060 44,829,586 268,775,401 5.9955 3.791 3.759 3.765 3.721 3.822 71,078,743 3.7814 2.21%
2008-05-22 0 5.880 5.900 5.930 5.850 5.980 41,304,716 244,784,159 5.9263 3.709 3.721 3.740 3.690 3.772 65,489,949 3.7377 -2.97%
2008-05-21 0 6.060 6.050 6.060 5.700 6.150 52,334,878 314,220,316 6.0040 3.822 3.816 3.822 3.595 3.879 82,978,624 3.7868 3.77%
2008-05-20 0 5.840 5.830 5.850 5.800 6.030 59,027,586 348,314,701 5.9009 3.683 3.677 3.690 3.658 3.803 93,590,127 3.7217 -1.68%
2008-05-19 0 5.940 5.940 5.950 5.840 6.050 49,360,179 294,611,984 5.9686 3.746 3.746 3.753 3.683 3.816 78,262,144 3.7644 1.89%
2008-05-16 0 5.830 5.810 5.830 5.640 5.850 75,599,940 432,481,192 5.7207 3.677 3.664 3.677 3.557 3.690 119,866,125 3.6080 2.28%
2008-05-15 0 5.700 5.690 5.700 5.500 5.860 42,780,150 243,549,478 5.6930 3.595 3.589 3.595 3.469 3.696 67,829,297 3.5906 -1.21%
2008-05-14 0 5.770 5.760 5.770 5.610 5.890 75,626,554 437,130,558 5.7801 3.639 3.633 3.639 3.538 3.715 119,908,322 3.6455 3.91%
2008-05-13 0 5.700 5.690 5.700 5.390 5.780 115,668,598 648,176,299 5.6037 3.502 3.496 3.502 3.312 3.551 188,251,163 3.4431 10.47%
2008-05-09 0 5.160 5.100 5.150 5.000 5.170 24,418,000 124,535,280 5.1001 3.170 3.134 3.164 3.072 3.177 39,740,405 3.1337 1.98%
2008-05-08 0 5.060 5.040 5.050 4.940 5.170 20,845,000 105,545,770 5.0634 3.109 3.097 3.103 3.035 3.177 33,925,331 3.1111 -1.94%
2008-05-07 0 5.160 5.150 5.160 5.030 5.450 22,424,000 117,270,660 5.2297 3.170 3.164 3.170 3.091 3.349 36,495,161 3.2133 -4.09%
2008-05-06 0 5.380 5.370 5.390 5.280 5.400 14,497,988 77,648,477 5.3558 3.306 3.300 3.312 3.244 3.318 23,595,541 3.2908 0.19%
2008-05-05 0 5.370 5.360 5.380 5.280 5.430 26,392,528 141,761,639 5.3713 3.300 3.293 3.306 3.244 3.336 42,953,958 3.3003 1.32%
2008-05-02 0 5.300 5.300 5.320 5.060 5.370 47,388,970 250,414,719 5.2842 3.257 3.257 3.269 3.109 3.300 77,125,761 3.2468 5.58%
2008-04-30 0 5.020 5.020 5.030 4.990 5.120 52,244,273 262,389,806 5.0224 3.084 3.084 3.091 3.066 3.146 85,027,789 3.0859 1.83%
2008-04-29 0 4.930 4.920 4.930 4.920 4.990 15,089,940 74,755,061 4.9540 3.029 3.023 3.029 3.023 3.066 24,558,945 3.0439 0.41%
2008-04-28 0 4.910 4.920 4.940 4.870 5.050 12,976,000 64,206,760 4.9481 3.017 3.023 3.035 2.992 3.103 21,118,498 3.0403 0.20%
2008-04-25 0 4.900 4.890 4.900 4.830 5.120 30,476,000 151,131,200 4.9590 3.011 3.005 3.011 2.968 3.146 49,599,827 3.0470 -1.80%
2008-04-24 0 4.990 4.990 5.000 4.800 5.080 57,610,123 284,926,755 4.9458 3.066 3.066 3.072 2.949 3.121 93,760,734 3.0389 6.40%
2008-04-23 0 4.690 4.680 4.700 4.590 4.720 24,140,000 112,748,520 4.6706 2.882 2.876 2.888 2.820 2.900 39,287,958 2.8698 2.18%
2008-04-22 0 4.590 4.590 4.600 4.340 4.600 51,179,470 228,484,916 4.4644 2.820 2.820 2.826 2.667 2.826 83,294,817 2.7431 5.52%
2008-04-21 0 4.350 4.350 4.370 4.300 4.400 21,210,000 92,232,800 4.3486 2.673 2.673 2.685 2.642 2.704 34,519,370 2.6719 3.57%
2008-04-18 0 4.200 4.200 4.220 4.020 4.330 28,074,000 116,907,780 4.1643 2.581 2.581 2.593 2.470 2.661 45,690,561 2.5587 3.96%
2008-04-17 0 4.040 4.030 4.040 4.000 4.100 16,238,646 65,727,040 4.0476 2.482 2.476 2.482 2.458 2.519 26,428,469 2.4870 1.76%
2008-04-16 0 3.970 3.950 3.980 3.880 4.120 23,218,700 92,391,153 3.9792 2.439 2.427 2.445 2.384 2.531 37,788,539 2.4450 -0.75%
2008-04-15 0 4.000 3.990 4.000 3.810 4.200 44,990,000 179,387,940 3.9873 2.458 2.452 2.458 2.341 2.581 73,221,427 2.4499 -3.61%
2008-04-14 0 4.150 4.160 4.170 4.120 4.280 37,555,000 157,369,560 4.1904 2.550 2.556 2.562 2.531 2.630 61,120,931 2.5747 -5.47%
2008-04-11 0 4.390 4.390 4.400 4.320 4.470 34,293,543 150,735,658 4.3955 2.697 2.697 2.704 2.654 2.747 55,812,895 2.7007 3.05%
2008-04-10 0 4.260 4.250 4.260 4.150 4.320 20,854,000 88,685,320 4.2527 2.618 2.611 2.618 2.550 2.654 33,939,979 2.6130 0.71%
2008-04-09 0 4.230 4.220 4.230 4.180 4.440 21,996,000 94,439,720 4.2935 2.599 2.593 2.599 2.568 2.728 35,798,589 2.6381 -2.98%
2008-04-08 0 4.360 4.340 4.350 4.340 4.600 32,361,345 144,619,906 4.4689 2.679 2.667 2.673 2.667 2.826 52,668,234 2.7459 -0.91%
2008-04-07 0 4.400 4.390 4.400 4.200 4.400 25,593,528 111,159,051 4.3432 2.704 2.697 2.704 2.581 2.704 41,653,582 2.6687 3.04%
2008-04-03 0 4.270 4.260 4.270 4.150 4.330 35,071,000 148,873,480 4.2449 2.624 2.618 2.624 2.550 2.661 57,078,210 2.6082 2.15%
2008-04-02 0 4.180 4.150 4.160 4.110 4.490 40,120,586 169,444,789 4.2234 2.568 2.550 2.556 2.525 2.759 65,296,434 2.5950 3.21%
2008-04-01 0 4.050 4.030 4.040 4.000 4.180 16,780,000 68,443,320 4.0789 2.488 2.476 2.482 2.458 2.568 27,309,525 2.5062 -0.74%
2008-03-31 0 4.080 4.060 4.080 4.040 4.180 13,004,000 53,133,540 4.0859 2.507 2.495 2.507 2.482 2.568 21,164,068 2.5106 -2.63%
2008-03-28 0 4.190 4.190 4.200 3.880 4.230 25,626,000 102,907,500 4.0157 2.574 2.574 2.581 2.384 2.599 41,706,430 2.4674 5.28%
2008-03-27 0 3.980 3.970 3.980 3.880 3.980 14,775,403 57,945,871 3.9218 2.445 2.439 2.445 2.384 2.445 24,047,035 2.4097 -0.25%
2008-03-26 0 3.990 3.970 4.000 3.850 4.080 19,572,588 77,789,446 3.9744 2.452 2.439 2.458 2.366 2.507 31,854,475 2.4420 3.91%
2008-03-25 0 3.840 3.830 3.840 3.680 3.870 27,986,000 106,931,630 3.8209 2.359 2.353 2.359 2.261 2.378 45,547,341 2.3477 4.92%
2008-03-20 0 3.660 3.680 3.700 3.640 3.950 14,873,403 55,675,102 3.7433 2.249 2.261 2.273 2.237 2.427 24,206,530 2.3000 -7.11%
2008-03-19 0 3.940 3.930 3.950 3.850 4.000 16,368,176 64,020,224 3.9113 2.421 2.415 2.427 2.366 2.458 26,639,280 2.4032 3.41%
2008-03-18 0 3.810 3.810 3.840 3.500 3.980 29,189,000 107,415,600 3.6800 2.341 2.341 2.359 2.151 2.445 47,505,229 2.2611 -0.52%
2008-03-17 0 3.830 3.890 3.900 3.660 4.090 39,113,403 155,703,858 3.9808 2.353 2.390 2.396 2.249 2.513 63,657,239 2.4460 -10.09%
2008-03-14 0 4.260 4.260 4.270 4.200 4.470 18,337,052 79,691,875 4.3459 2.618 2.618 2.624 2.581 2.747 29,843,634 2.6703 -1.16%
2008-03-13 0 4.310 4.300 4.310 4.290 4.600 19,479,612 85,594,936 4.3941 2.648 2.642 2.648 2.636 2.826 31,703,156 2.6999 -4.01%
2008-03-12 0 4.490 4.450 4.460 4.460 4.620 19,778,909 89,753,008 4.5378 2.759 2.734 2.740 2.740 2.839 32,190,263 2.7882 1.13%
2008-03-11 0 4.440 4.430 4.450 4.300 4.470 12,401,000 54,417,210 4.3881 2.728 2.722 2.734 2.642 2.747 20,182,683 2.6962 0.00%
2008-03-10 0 4.440 4.480 4.490 4.250 4.510 12,232,000 53,725,020 4.3922 2.728 2.753 2.759 2.611 2.771 19,907,635 2.6987 -0.45%
2008-03-07 0 4.460 4.460 4.500 4.400 4.520 13,039,720 57,903,273 4.4405 2.740 2.740 2.765 2.704 2.777 21,222,203 2.7284 -3.46%
2008-03-06 0 4.620 4.620 4.630 4.510 4.660 8,281,000 38,098,570 4.6007 2.839 2.839 2.845 2.771 2.863 13,477,365 2.8269 2.67%
2008-03-05 0 4.500 4.480 4.500 4.350 4.630 22,970,000 102,800,360 4.4754 2.765 2.753 2.765 2.673 2.845 37,383,778 2.7499 -1.75%
2008-03-04 0 4.580 4.570 4.590 4.550 4.940 31,626,200 147,593,320 4.6668 2.814 2.808 2.820 2.796 3.035 51,471,783 2.8675 -6.34%
2008-03-03 0 4.890 4.870 4.900 4.700 4.920 14,514,000 70,404,360 4.8508 3.005 2.992 3.011 2.888 3.023 23,621,600 2.9805 -1.81%
2008-02-29 0 4.980 4.980 4.990 4.910 5.100 24,296,000 121,615,900 5.0056 3.060 3.060 3.066 3.017 3.134 39,541,849 3.0756 -3.68%
2008-02-28 0 5.170 5.170 5.180 5.060 5.220 18,370,700 94,790,425 5.1599 3.177 3.177 3.183 3.109 3.207 29,898,397 3.1704 1.17%
2008-02-27 0 5.110 5.130 5.150 5.100 5.240 55,557,596 287,725,187 5.1789 3.140 3.152 3.164 3.134 3.220 90,420,237 3.1821 2.20%
2008-02-26 0 5.000 4.970 4.980 4.900 5.120 67,865,000 340,691,230 5.0201 3.072 3.054 3.060 3.011 3.146 110,450,592 3.0846 2.46%
2008-02-25 0 4.880 4.850 4.870 4.650 4.950 57,471,948 276,760,357 4.8156 2.998 2.980 2.992 2.857 3.041 93,535,853 2.9589 4.50%
2008-02-22 0 4.670 4.670 4.680 4.520 4.730 24,400,000 113,592,160 4.6554 2.869 2.869 2.876 2.777 2.906 39,711,110 2.8605 0.43%
2008-02-21 0 4.650 4.640 4.650 4.620 4.780 22,649,556 105,789,865 4.6707 2.857 2.851 2.857 2.839 2.937 36,862,254 2.8699 1.09%
2008-02-20 0 4.600 4.600 4.610 4.580 4.780 35,215,083 164,072,448 4.6592 2.826 2.826 2.833 2.814 2.937 57,312,706 2.8628 -1.50%
2008-02-19 0 4.670 4.660 4.670 4.570 4.720 34,939,000 162,359,930 4.6470 2.869 2.863 2.869 2.808 2.900 56,863,379 2.8553 3.09%
2008-02-18 0 4.530 4.520 4.530 4.510 4.800 43,850,000 205,192,510 4.6794 2.783 2.777 2.783 2.771 2.949 71,366,072 2.8752 -1.74%
2008-02-15 0 4.610 4.590 4.600 4.320 4.700 42,966,000 194,082,590 4.5171 2.833 2.820 2.826 2.654 2.888 69,927,358 2.7755 3.83%
2008-02-14 0 4.440 4.430 4.440 4.290 4.530 37,734,000 167,270,060 4.4329 2.728 2.722 2.728 2.636 2.783 61,412,254 2.7237 4.96%
2008-02-13 0 4.230 4.210 4.220 4.150 4.320 23,218,591 97,982,072 4.2200 2.599 2.587 2.593 2.550 2.654 37,788,361 2.5929 2.67%
2008-02-12 0 4.120 4.120 4.130 4.070 4.140 15,114,500 62,185,095 4.1143 2.531 2.531 2.538 2.501 2.544 24,598,917 2.5280 1.73%
2008-02-11 0 4.050 4.040 4.050 4.010 4.180 20,676,000 84,368,580 4.0805 2.488 2.482 2.488 2.464 2.568 33,650,283 2.5072 -4.26%
2008-02-06 0 4.230 4.220 4.230 4.150 4.310 16,658,000 70,750,300 4.2472 2.599 2.593 2.599 2.550 2.648 27,110,970 2.6097 -7.03%
2008-02-05 0 4.550 4.540 4.550 4.300 4.560 36,048,488 160,091,713 4.4410 2.796 2.790 2.796 2.642 2.802 58,669,076 2.7287 2.94%
2008-02-04 0 4.420 4.390 4.420 4.390 4.700 68,847,044 310,809,319 4.5145 2.716 2.697 2.716 2.697 2.888 112,048,873 2.7739 3.76%
2008-02-01 0 4.260 4.210 4.280 4.000 4.300 53,293,000 221,002,940 4.1469 2.618 2.587 2.630 2.458 2.642 86,734,597 2.5480 3.90%
2008-01-31 0 4.100 4.100 4.110 4.030 4.200 35,918,352 147,317,416 4.1015 2.519 2.519 2.525 2.476 2.581 58,457,279 2.5201 -2.38%
2008-01-30 0 4.200 4.240 4.250 4.040 4.570 45,268,636 188,783,807 4.1703 2.581 2.605 2.611 2.482 2.808 73,674,908 2.5624 -3.67%
2008-01-29 0 4.360 4.370 4.380 4.230 4.480 22,495,959 97,491,004 4.3337 2.679 2.685 2.691 2.599 2.753 36,612,274 2.6628 0.23%
2008-01-28 0 4.350 4.350 4.360 4.180 4.500 24,333,300 104,318,146 4.2871 2.673 2.673 2.679 2.568 2.765 39,602,555 2.6341 -3.76%
2008-01-25 0 4.520 4.520 4.540 4.480 4.730 17,966,000 82,625,630 4.5990 2.777 2.777 2.790 2.753 2.906 29,239,746 2.8258 2.49%
2008-01-24 0 4.410 4.400 4.410 4.330 4.740 29,645,960 134,557,114 4.5388 2.710 2.704 2.710 2.661 2.912 48,248,933 2.7888 0.00%
2008-01-23 0 4.410 4.380 4.400 4.080 4.830 42,230,952 187,947,757 4.4505 2.710 2.691 2.704 2.507 2.968 68,731,064 2.7345 -0.45%
2008-01-22 0 4.430 4.410 4.420 3.930 4.550 70,732,333 291,459,355 4.1206 2.722 2.710 2.716 2.415 2.796 115,117,190 2.5318 -3.28%
2008-01-21 0 4.580 4.590 4.630 4.510 4.760 15,619,000 72,218,290 4.6237 2.814 2.820 2.845 2.771 2.925 25,419,993 2.8410 -4.18%
2008-01-18 0 4.780 4.780 4.790 4.520 4.840 27,689,935 128,949,134 4.6569 2.937 2.937 2.943 2.777 2.974 45,065,494 2.8614 -0.62%
2008-01-17 0 4.810 4.810 4.830 4.490 4.840 27,191,557 126,833,038 4.6644 2.955 2.955 2.968 2.759 2.974 44,254,381 2.8660 4.57%
2008-01-16 0 4.600 4.600 4.620 4.430 4.970 50,648,000 239,228,100 4.7233 2.826 2.826 2.839 2.722 3.054 82,429,847 2.9022 -9.45%
2008-01-15 0 5.080 5.050 5.080 4.960 5.290 33,135,755 168,310,447 5.0794 3.121 3.103 3.121 3.048 3.250 53,928,590 3.1210 -1.74%
2008-01-14 0 5.170 5.160 5.180 5.150 5.440 23,549,020 123,007,545 5.2235 3.177 3.170 3.183 3.164 3.343 38,326,136 3.2095 -2.82%
2008-01-11 0 5.320 5.310 5.340 5.290 5.560 18,141,461 98,882,276 5.4506 3.269 3.263 3.281 3.250 3.416 29,525,309 3.3491 -1.12%
2008-01-10 0 5.380 5.350 5.360 5.350 5.520 29,328,280 159,629,406 5.4428 3.306 3.287 3.293 3.287 3.392 47,731,907 3.3443 -1.10%
2008-01-09 0 5.440 5.450 5.460 5.150 5.500 31,553,572 168,867,429 5.3518 3.343 3.349 3.355 3.164 3.379 51,353,580 3.2883 3.82%
2008-01-08 0 5.240 5.220 5.230 5.170 5.330 28,421,681 149,146,344 5.2476 3.220 3.207 3.214 3.177 3.275 46,256,413 3.2243 2.34%
2008-01-07 0 5.120 5.130 5.140 5.060 5.190 18,256,000 93,471,760 5.1201 3.146 3.152 3.158 3.109 3.189 29,711,722 3.1460 -1.92%
2008-01-04 0 5.220 5.220 5.240 5.150 5.300 23,850,000 124,787,550 5.2322 3.207 3.207 3.220 3.164 3.257 38,815,982 3.2148 1.95%
2008-01-03 0 5.120 5.110 5.120 5.060 5.250 11,891,000 61,187,260 5.1457 3.146 3.140 3.146 3.109 3.226 19,352,656 3.1617 -1.16%
2008-01-02 0 5.180 5.190 5.200 5.100 5.230 10,686,301 55,350,836 5.1796 3.183 3.189 3.195 3.134 3.214 17,392,003 3.1825 0.19%
2007-12-31 0 5.170 5.170 5.190 5.150 5.240 6,048,267 31,351,902 5.1836 3.177 3.177 3.189 3.164 3.220 9,843,582 3.1850 -0.39%
2007-12-28 0 5.190 5.190 5.200 5.150 5.280 13,487,000 70,181,780 5.2037 3.189 3.189 3.195 3.164 3.244 21,950,153 3.1973 -3.35%
2007-12-27 0 5.370 5.320 5.380 5.210 5.390 21,736,000 115,007,220 5.2911 3.300 3.269 3.306 3.201 3.312 35,375,438 3.2510 0.19%
2007-12-24 0 5.360 5.360 5.370 5.250 5.400 19,006,462 101,948,356 5.3639 3.293 3.293 3.300 3.226 3.318 30,933,102 3.2958 3.08%
2007-12-21 0 5.200 5.200 5.210 5.130 5.330 20,210,526 105,564,189 5.2232 3.195 3.195 3.201 3.152 3.275 32,892,722 3.2093 0.58%
2007-12-20 0 5.170 5.170 5.180 5.090 5.230 18,082,474 93,410,052 5.1658 3.177 3.177 3.183 3.127 3.214 29,429,308 3.1740 0.19%
2007-12-19 0 5.160 5.140 5.150 5.100 5.260 22,900,000 119,003,020 5.1966 3.170 3.158 3.164 3.134 3.232 37,269,853 3.1930 1.38%
2007-12-18 0 5.090 5.070 5.080 4.850 5.160 50,760,427 254,641,860 5.0165 3.127 3.115 3.121 2.980 3.170 82,612,823 3.0824 1.19%
2007-12-17 0 5.030 5.030 5.040 4.980 5.210 54,283,200 275,535,868 5.0759 3.091 3.091 3.097 3.060 3.201 88,346,152 3.1188 -6.51%
2007-12-14 0 5.380 5.360 5.370 5.160 5.550 40,820,000 217,266,450 5.3225 3.306 3.293 3.300 3.170 3.410 66,434,733 3.2704 -3.76%
2007-12-13 0 5.590 5.590 5.600 5.330 5.790 52,511,000 288,825,160 5.5003 3.435 3.435 3.441 3.275 3.558 85,461,888 3.3796 -3.29%
2007-12-12 0 5.780 5.760 5.780 5.740 5.970 22,058,079 128,605,596 5.8303 3.551 3.539 3.551 3.527 3.668 35,899,623 3.5824 -3.51%
2007-12-11 0 5.990 5.990 6.000 5.800 6.080 32,812,000 194,940,840 5.9411 3.680 3.680 3.687 3.564 3.736 53,401,677 3.6505 0.00%
2007-12-10 0 5.990 5.950 5.960 5.880 6.180 28,782,200 173,243,590 6.0191 3.680 3.656 3.662 3.613 3.797 46,843,160 3.6984 -3.23%
2007-12-07 0 6.190 6.180 6.190 6.150 6.470 66,711,720 420,618,152 6.3050 3.803 3.797 3.803 3.779 3.975 108,573,624 3.8740 1.31%
2007-12-06 0 6.110 6.060 6.110 5.900 6.180 93,904,000 567,803,540 6.0466 3.754 3.723 3.754 3.625 3.797 152,829,182 3.7153 5.89%
2007-12-05 0 5.770 5.760 5.780 5.460 5.900 44,110,706 250,253,548 5.6733 3.545 3.539 3.551 3.355 3.625 71,790,372 3.4859 4.91%
2007-12-04 0 5.500 5.490 5.500 5.380 5.550 23,964,653 131,422,131 5.4840 3.379 3.373 3.379 3.306 3.410 39,002,580 3.3696 0.18%
2007-12-03 0 5.490 5.480 5.500 5.320 5.740 38,807,764 216,486,843 5.5784 3.373 3.367 3.379 3.269 3.527 63,159,810 3.4276 -1.44%
2007-11-30 0 5.570 5.560 5.570 5.530 5.810 36,592,000 207,199,450 5.6624 3.422 3.416 3.422 3.398 3.570 59,553,644 3.4792 -1.59%
2007-11-29 0 5.660 5.660 5.670 5.620 5.800 48,391,000 276,808,320 5.7202 3.478 3.478 3.484 3.453 3.564 78,756,570 3.5147 1.80%
2007-11-28 0 5.560 5.550 5.560 5.470 5.670 26,927,000 150,082,880 5.5737 3.416 3.410 3.416 3.361 3.484 43,823,813 3.4247 0.54%
2007-11-27 0 5.530 5.530 5.540 5.260 5.660 32,356,304 178,268,064 5.5095 3.398 3.398 3.404 3.232 3.478 52,660,030 3.3853 1.10%
2007-11-26 0 5.470 5.490 5.500 5.250 5.500 46,878,000 252,894,280 5.3947 3.361 3.373 3.379 3.226 3.379 76,294,156 3.3147 4.39%
2007-11-23 0 5.240 5.220 5.240 5.140 5.490 33,403,444 176,934,845 5.2969 3.220 3.207 3.220 3.158 3.373 54,364,255 3.2546 0.77%
2007-11-22 0 5.200 5.200 5.230 5.050 5.600 52,476,000 280,874,620 5.3524 3.195 3.195 3.214 3.103 3.441 85,404,926 3.2887 -2.44%
2007-11-21 0 5.330 5.330 5.340 5.310 5.900 115,282,652 648,204,781 5.6227 3.275 3.275 3.281 3.263 3.625 187,623,034 3.4548 -2.74%
2007-11-20 0 5.480 5.440 5.490 4.770 5.500 99,588,100 518,228,478 5.2037 3.367 3.343 3.373 2.931 3.379 162,080,080 3.1974 10.71%
2007-11-19 0 4.950 4.950 4.970 4.760 5.080 32,083,533 158,161,058 4.9297 3.041 3.041 3.054 2.925 3.121 52,216,094 3.0290 3.12%
2007-11-16 0 4.800 4.760 4.780 4.720 4.940 71,081,385 340,919,407 4.7962 2.949 2.925 2.937 2.900 3.035 115,685,273 2.9470 -6.43%
2007-11-15 0 5.130 5.100 5.110 5.050 5.600 62,317,084 328,051,537 5.2642 3.152 3.134 3.140 3.103 3.441 101,421,334 3.2345 -6.56%
2007-11-14 0 5.490 5.550 5.560 5.300 5.620 63,891,467 347,048,835 5.4318 3.373 3.410 3.416 3.257 3.453 103,983,649 3.3375 4.37%
2007-11-13 0 5.260 5.250 5.260 4.750 5.290 68,416,308 348,599,161 5.0953 3.232 3.226 3.232 2.919 3.250 111,347,849 3.1307 0.19%
2007-11-12 0 5.250 5.240 5.250 5.100 5.400 39,955,600 208,664,980 5.2224 3.226 3.220 3.226 3.134 3.318 65,027,918 3.2089 -6.75%
2007-11-09 0 5.630 5.610 5.630 5.560 5.790 59,869,000 339,032,690 5.6629 3.459 3.447 3.459 3.416 3.558 97,437,066 3.4795 -3.76%
2007-11-08 0 5.850 5.830 5.850 5.600 5.870 41,020,931 235,513,603 5.7413 3.594 3.582 3.594 3.441 3.607 66,761,749 3.5277 -2.34%
2007-11-07 0 5.990 5.980 5.990 5.950 6.190 42,693,670 258,553,566 6.0560 3.680 3.674 3.680 3.656 3.803 69,484,140 3.7210 -0.83%
2007-11-06 0 6.040 6.040 6.050 5.960 6.180 40,041,835 242,026,658 6.0443 3.711 3.711 3.717 3.662 3.797 65,168,266 3.7139 0.33%
2007-11-05 0 6.020 5.980 5.990 5.960 6.400 58,498,000 357,694,678 6.1146 3.699 3.674 3.680 3.662 3.932 95,205,758 3.7571 -7.53%
2007-11-02 0 6.510 6.500 6.510 6.400 6.600 55,023,400 359,516,122 6.5339 4.000 3.994 4.000 3.932 4.055 89,550,831 4.0147 -3.41%
2007-11-01 0 6.740 6.720 6.740 6.730 6.890 36,969,217 251,993,875 6.8163 4.141 4.129 4.141 4.135 4.233 60,167,567 4.1882 -1.32%
2007-10-31 0 6.830 6.840 6.850 6.500 6.850 59,292,588 397,281,171 6.7004 4.197 4.203 4.209 3.994 4.209 96,498,953 4.1169 -1.01%
2007-10-30 0 6.900 6.890 6.900 6.830 7.200 91,745,470 636,134,764 6.9337 4.240 4.233 4.240 4.197 4.424 149,316,164 4.2603 -8.37%
2007-10-29 0 7.530 7.510 7.520 7.370 7.750 42,128,135 316,274,186 7.5074 4.627 4.614 4.621 4.528 4.762 68,563,729 4.6128 -1.57%
2007-10-26 0 7.650 7.620 7.650 7.230 7.700 35,705,561 269,515,304 7.5483 4.700 4.682 4.700 4.442 4.731 58,110,961 4.6379 1.86%
2007-10-25 0 7.510 7.500 7.510 7.490 7.860 33,963,479 263,551,266 7.7598 4.614 4.608 4.614 4.602 4.829 55,275,715 4.7679 -2.59%
2007-10-24 0 7.710 7.710 7.720 7.680 8.050 18,877,730 146,948,023 7.7842 4.737 4.737 4.743 4.719 4.946 30,723,590 4.7829 -2.28%
2007-10-23 0 7.890 7.880 7.890 7.780 8.030 18,953,533 149,176,969 7.8707 4.848 4.842 4.848 4.780 4.934 30,846,960 4.8360 0.13%
2007-10-22 0 7.880 7.870 7.880 7.740 8.010 21,177,990 166,370,888 7.8558 4.842 4.836 4.842 4.756 4.922 34,467,274 4.8269 -3.19%
2007-10-18 0 8.140 8.050 8.060 8.040 8.880 38,737,000 320,710,620 8.2792 5.002 4.946 4.952 4.940 5.456 63,044,641 5.0870 -0.61%
2007-10-17 0 8.190 8.180 8.200 7.820 8.200 29,752,000 240,429,680 8.0811 5.032 5.026 5.038 4.805 5.038 48,421,514 4.9653 -0.73%
2007-10-16 0 8.250 8.250 8.270 8.140 8.620 26,199,000 220,283,500 8.4081 5.069 5.069 5.081 5.002 5.296 42,638,990 5.1662 -4.29%
2007-10-15 0 8.620 8.610 8.620 8.290 8.650 30,507,775 259,792,811 8.5156 5.296 5.290 5.296 5.094 5.315 49,651,541 5.2323 -0.23%
2007-10-12 0 8.640 8.610 8.640 8.240 8.850 33,705,000 288,625,900 8.5633 5.309 5.290 5.309 5.063 5.438 54,855,039 5.2616 2.25%
2007-10-11 0 8.450 8.440 8.460 8.120 8.500 24,502,022 204,630,737 8.3516 5.192 5.186 5.198 4.989 5.223 39,877,151 5.1315 4.45%
2007-10-10 0 8.090 8.120 8.130 8.000 8.500 23,892,500 193,918,950 8.1163 4.971 4.989 4.995 4.916 5.223 38,885,151 4.9870 -0.86%
2007-10-09 0 8.160 8.160 8.170 7.800 8.320 26,015,000 209,367,860 8.0480 5.014 5.014 5.020 4.793 5.112 42,339,529 4.9450 -0.37%
2007-10-08 0 8.190 8.190 8.220 8.060 8.620 36,844,882 309,371,275 8.3966 5.032 5.032 5.051 4.952 5.296 59,965,211 5.1592 2.50%
2007-10-05 0 7.990 7.980 7.990 7.810 8.090 25,308,000 201,739,720 7.9714 4.909 4.903 4.909 4.799 4.971 41,188,884 4.8979 4.99%
2007-10-04 0 7.610 7.630 7.660 7.390 8.100 44,868,130 345,106,425 7.6916 4.676 4.688 4.707 4.541 4.977 73,023,083 4.7260 -6.74%
2007-10-03 0 8.160 8.120 8.150 7.800 9.000 47,337,805 398,223,679 8.4124 5.014 4.989 5.008 4.793 5.530 77,042,490 5.1689 -8.21%
2007-10-02 0 8.890 8.890 8.930 8.650 9.080 35,258,528 313,144,754 8.8814 5.462 5.462 5.487 5.315 5.579 57,383,413 5.4571 4.59%
2007-09-28 0 8.500 8.470 8.490 8.180 8.690 22,468,500 189,916,365 8.4526 5.223 5.204 5.217 5.026 5.339 36,567,585 5.1936 1.92%
2007-09-27 0 8.340 8.360 8.370 7.950 8.400 22,799,352 185,197,406 8.1229 5.124 5.137 5.143 4.885 5.161 37,106,048 4.9910 3.22%
2007-09-25 0 8.080 8.060 8.080 7.980 8.230 18,317,000 148,130,700 8.0871 4.965 4.952 4.965 4.903 5.057 29,811,000 4.9690 -2.18%
2007-09-24 0 8.260 8.200 8.260 7.980 8.400 29,934,500 244,881,260 8.1806 5.075 5.038 5.075 4.903 5.161 48,718,533 5.0264 2.10%
2007-09-21 0 8.090 8.040 8.050 8.000 8.780 30,395,000 251,562,200 8.2764 4.971 4.940 4.946 4.916 5.395 49,467,999 5.0854 -2.53%
2007-09-20 0 8.300 8.290 8.320 8.120 8.680 30,862,176 259,450,106 8.4067 5.100 5.094 5.112 4.989 5.333 50,228,330 5.1654 -1.31%
2007-09-19 0 8.410 8.400 8.420 7.930 8.430 44,495,336 360,313,716 8.0978 5.167 5.161 5.174 4.872 5.180 72,416,359 4.9756 8.24%
2007-09-18 0 7.770 7.760 7.770 7.380 7.930 44,669,131 344,743,253 7.7177 4.774 4.768 4.774 4.535 4.872 72,699,211 4.7420 2.51%
2007-09-17 0 7.580 7.570 7.580 7.450 7.840 61,293,307 470,655,674 7.6787 4.657 4.651 4.657 4.578 4.817 99,755,132 4.7181 1.61%
2007-09-14 0 7.460 7.440 7.450 6.930 7.580 96,874,588 710,339,114 7.3326 4.584 4.571 4.578 4.258 4.657 157,663,827 4.5054 8.75%
2007-09-13 0 6.860 6.860 6.900 6.730 6.980 26,638,259 183,515,678 6.8892 4.215 4.215 4.240 4.135 4.289 43,353,886 4.2330 0.15%
2007-09-12 0 6.850 6.850 6.860 6.620 6.930 16,335,010 110,566,062 6.7687 4.209 4.209 4.215 4.068 4.258 26,585,302 4.1589 3.47%
2007-09-11 0 6.620 6.610 6.620 6.500 6.690 10,403,000 68,811,460 6.6146 4.068 4.061 4.068 3.994 4.111 16,930,929 4.0642 0.15%
2007-09-10 0 6.610 6.600 6.610 6.460 6.690 18,147,164 119,613,649 6.5913 4.061 4.055 4.061 3.969 4.111 29,534,591 4.0500 -0.75%
2007-09-07 0 6.660 6.680 6.700 6.640 6.850 18,990,000 127,809,270 6.7303 4.092 4.104 4.117 4.080 4.209 30,906,310 4.1354 -1.91%
2007-09-06 0 6.790 6.790 6.800 6.610 6.830 8,996,000 60,735,760 6.7514 4.172 4.172 4.178 4.061 4.197 14,641,030 4.1483 0.59%
2007-09-05 0 6.750 6.750 6.760 6.680 6.950 16,799,716 113,692,007 6.7675 4.147 4.147 4.154 4.104 4.270 27,341,613 4.1582 -1.46%
2007-09-04 0 6.850 6.840 6.850 6.840 7.040 10,157,000 70,123,560 6.9040 4.209 4.203 4.209 4.203 4.326 16,530,563 4.2421 -1.30%
2007-09-03 0 6.940 6.940 6.950 6.770 7.060 14,396,470 100,127,018 6.9550 4.264 4.264 4.270 4.160 4.338 23,430,320 4.2734 -0.14%
2007-08-31 0 6.950 6.920 6.940 6.760 7.070 21,984,500 153,064,810 6.9624 4.270 4.252 4.264 4.154 4.344 35,779,872 4.2780 2.51%
2007-08-30 0 6.780 6.780 6.790 6.740 7.140 23,917,455 166,132,684 6.9461 4.166 4.166 4.172 4.141 4.387 38,925,765 4.2679 0.00%
2007-08-29 0 6.780 6.770 6.780 6.470 6.840 36,822,500 245,138,175 6.6573 4.166 4.160 4.166 3.975 4.203 59,928,784 4.0905 -1.88%
2007-08-28 0 6.910 6.900 6.910 6.720 7.480 98,503,500 706,346,395 7.1708 4.246 4.240 4.246 4.129 4.596 160,314,889 4.4060 -1.57%
2007-08-27 0 7.020 7.020 7.050 6.500 7.120 87,652,853 602,487,113 6.8736 4.313 4.313 4.332 3.994 4.375 142,655,412 4.2234 10.55%
2007-08-24 0 6.350 6.350 6.400 6.160 6.500 28,083,576 177,951,379 6.3365 3.902 3.902 3.932 3.785 3.994 45,706,146 3.8934 2.09%
2007-08-23 0 6.220 6.220 6.250 6.160 6.400 40,291,020 252,297,998 6.2619 3.822 3.822 3.840 3.785 3.932 65,573,816 3.8475 3.32%
2007-08-22 0 6.020 6.010 6.020 5.940 6.200 34,523,000 208,829,926 6.0490 3.699 3.693 3.699 3.650 3.810 56,186,338 3.7167 -0.82%
2007-08-21 0 6.070 6.020 6.070 5.970 6.320 47,591,500 291,809,227 6.1315 3.730 3.699 3.730 3.668 3.883 77,455,380 3.7674 1.68%
2007-08-20 0 5.970 5.960 5.970 5.450 5.990 45,566,882 255,024,888 5.5967 3.668 3.662 3.668 3.349 3.680 74,160,305 3.4388 8.55%
2007-08-17 0 5.500 5.550 5.600 4.500 5.600 79,125,000 393,593,500 4.9743 3.379 3.410 3.441 2.765 3.441 128,776,293 3.0564 -1.96%
2007-08-16 0 5.610 5.600 5.620 5.450 6.000 44,450,000 248,730,120 5.5957 3.447 3.441 3.453 3.349 3.687 72,342,575 3.4382 -8.33%
2007-08-15 0 6.120 6.110 6.120 6.000 6.280 20,018,500 122,887,630 6.1387 3.760 3.754 3.760 3.687 3.859 32,580,199 3.7719 -3.32%
2007-08-14 0 6.330 6.320 6.330 6.290 6.430 10,777,000 68,336,290 6.3409 3.889 3.883 3.889 3.865 3.951 17,539,616 3.8961 0.32%
2007-08-13 0 6.310 6.300 6.310 6.290 6.510 17,520,364 111,248,095 6.3496 3.877 3.871 3.877 3.865 4.000 28,514,471 3.9015 -1.41%
2007-08-10 0 6.400 6.400 6.410 6.200 6.430 21,187,000 133,512,710 6.3016 3.932 3.932 3.939 3.810 3.951 34,481,938 3.8720 -4.05%
2007-08-09 0 6.670 6.650 6.660 6.520 6.810 28,190,588 188,449,636 6.6848 4.098 4.086 4.092 4.006 4.184 45,880,309 4.1074 0.45%
2007-08-08 0 6.640 6.610 6.640 6.390 6.680 23,369,500 153,916,690 6.5862 4.080 4.061 4.080 3.926 4.104 38,033,966 4.0468 1.68%
2007-08-07 0 6.530 6.530 6.560 6.460 6.660 52,532,000 343,635,980 6.5415 4.012 4.012 4.031 3.969 4.092 85,496,066 4.0193 2.35%
2007-08-06 0 6.380 6.360 6.370 6.190 6.550 22,385,500 142,102,440 6.3480 3.920 3.908 3.914 3.803 4.025 36,432,502 3.9004 0.00%
2007-08-03 0 6.380 6.370 6.400 6.310 6.550 18,516,000 118,721,200 6.4118 3.920 3.914 3.932 3.877 4.025 30,134,873 3.9397 -0.16%
2007-08-02 0 6.390 6.380 6.390 6.270 6.790 36,900,000 237,468,130 6.4355 3.926 3.920 3.926 3.853 4.172 60,054,916 3.9542 -2.14%
2007-08-01 0 6.530 6.530 6.540 6.390 6.900 29,392,000 192,957,060 6.5650 4.012 4.012 4.018 3.926 4.240 47,835,612 4.0338 -6.31%
2007-07-31 0 6.970 6.970 6.980 6.800 6.990 24,069,752 166,317,117 6.9098 4.283 4.283 4.289 4.178 4.295 39,173,629 4.2456 2.95%
2007-07-30 0 6.770 6.770 6.780 6.440 6.820 21,683,060 144,380,800 6.6587 4.160 4.160 4.166 3.957 4.190 35,289,278 4.0914 3.68%
2007-07-27 0 6.530 6.520 6.530 6.450 6.730 33,607,000 220,445,120 6.5595 4.012 4.006 4.012 3.963 4.135 54,695,543 4.0304 -4.81%
2007-07-26 0 6.860 6.840 6.850 6.800 7.200 30,593,912 213,435,682 6.9764 4.215 4.203 4.209 4.178 4.424 49,791,729 4.2866 -3.24%
2007-07-25 0 7.090 7.080 7.090 6.930 7.180 64,590,500 456,433,123 7.0666 4.356 4.350 4.356 4.258 4.412 105,121,329 4.3420 1.00%
2007-07-24 0 7.020 7.010 7.020 6.600 7.170 157,646,267 1,088,558,785 6.9051 4.313 4.307 4.313 4.055 4.406 256,570,007 4.2427 10.55%
2007-07-23 0 6.350 6.370 6.380 6.080 6.480 35,042,500 220,470,630 6.2915 3.902 3.914 3.920 3.736 3.982 57,031,826 3.8657 2.75%
2007-07-20 0 6.180 6.170 6.180 6.070 6.240 21,200,000 129,781,080 6.1217 3.797 3.791 3.797 3.730 3.834 34,503,095 3.7614 0.49%
2007-07-19 0 6.150 6.150 6.160 6.030 6.160 15,341,000 93,759,640 6.1117 3.779 3.779 3.785 3.705 3.785 24,967,546 3.7553 0.00%
2007-07-18 0 6.150 6.160 6.170 6.120 6.230 11,760,500 72,532,780 6.1675 3.779 3.785 3.791 3.760 3.828 19,140,267 3.7895 -2.07%
2007-07-17 0 6.280 6.260 6.280 6.220 6.280 8,708,000 54,393,840 6.2464 3.859 3.846 3.859 3.822 3.859 14,172,309 3.8380 -0.16%
2007-07-16 0 6.290 6.250 6.290 6.220 6.300 8,583,500 53,785,670 6.2662 3.865 3.840 3.865 3.822 3.871 13,969,685 3.8502 0.16%
2007-07-13 0 6.280 6.270 6.280 6.240 6.300 16,074,588 100,858,738 6.2744 3.859 3.853 3.859 3.834 3.871 26,161,464 3.8552 0.64%
2007-07-12 0 6.240 6.190 6.240 6.170 6.340 18,713,118 116,544,704 6.2280 3.834 3.803 3.834 3.791 3.896 30,455,684 3.8267 -0.95%
2007-07-11 0 6.300 6.300 6.310 6.200 6.400 13,749,961 86,401,096 6.2837 3.871 3.871 3.877 3.810 3.932 22,378,123 3.8610 -0.47%
2007-07-10 0 6.330 6.340 6.350 6.220 6.340 29,131,588 182,887,502 6.2780 3.889 3.896 3.902 3.822 3.896 47,411,790 3.8574 0.16%
2007-07-09 0 6.320 6.320 6.330 6.290 6.430 14,798,888 94,018,961 6.3531 3.883 3.883 3.889 3.865 3.951 24,085,257 3.9036 -0.16%
2007-07-06 0 6.330 6.320 6.330 6.150 6.380 31,557,588 197,397,863 6.2552 3.889 3.883 3.889 3.779 3.920 51,360,116 3.8434 -1.71%
2007-07-05 0 6.440 6.430 6.440 6.370 6.530 29,470,000 189,689,320 6.4367 3.957 3.951 3.957 3.914 4.012 47,962,557 3.9549 0.31%
2007-07-04 0 6.420 6.410 6.420 6.310 6.440 31,219,911 199,616,983 6.3939 3.945 3.939 3.945 3.877 3.957 50,810,545 3.9287 2.07%
2007-07-03 0 6.290 6.280 6.310 6.190 6.390 30,908,734 194,309,386 6.2866 3.865 3.859 3.877 3.803 3.926 50,304,103 3.8627 3.11%
2007-06-29 0 6.100 6.090 6.100 6.000 6.150 15,966,000 96,976,330 6.0739 3.748 3.742 3.748 3.687 3.779 25,984,737 3.7320 0.83%
2007-06-28 0 6.050 6.050 6.070 5.970 6.200 25,152,645 152,397,081 6.0589 3.717 3.717 3.730 3.668 3.810 40,936,043 3.7228 -0.82%
2007-06-27 0 6.100 6.100 6.110 5.930 6.250 29,560,000 178,743,000 6.0468 3.748 3.748 3.754 3.644 3.840 48,109,033 3.7154 -2.40%
2007-06-26 0 6.250 6.250 6.260 6.170 6.310 10,842,000 67,626,964 6.2375 3.840 3.840 3.846 3.791 3.877 17,645,404 3.8326 -0.48%
2007-06-25 0 6.280 6.280 6.290 6.240 6.440 18,068,000 114,757,500 6.3514 3.859 3.859 3.865 3.834 3.957 29,405,751 3.9026 -2.79%
2007-06-22 0 6.460 6.430 6.460 6.360 6.490 51,885,137 333,374,504 6.4252 3.969 3.951 3.969 3.908 3.988 84,443,293 3.9479 2.05%
2007-06-21 0 6.330 6.330 6.340 6.220 6.370 47,188,588 296,458,974 6.2824 3.889 3.889 3.896 3.822 3.914 76,799,639 3.8602 2.43%
2007-06-20 0 6.180 6.170 6.180 6.120 6.320 43,408,211 268,725,131 6.1907 3.797 3.791 3.797 3.760 3.883 70,647,058 3.8038 -0.96%
2007-06-18 0 6.240 6.240 6.270 6.180 6.360 22,597,294 141,838,139 6.2768 3.834 3.834 3.853 3.797 3.908 36,777,197 3.8567 1.13%
2007-06-15 0 6.170 6.170 6.180 6.080 6.250 23,580,000 145,528,860 6.1717 3.791 3.791 3.797 3.736 3.840 38,376,556 3.7921 1.82%
2007-06-14 0 6.060 6.060 6.070 6.030 6.080 9,121,393 55,270,080 6.0594 3.723 3.723 3.730 3.705 3.736 14,845,108 3.7231 0.83%
2007-06-13 0 6.010 6.000 6.010 5.970 6.060 21,377,574 128,576,135 6.0145 3.693 3.687 3.693 3.668 3.723 34,792,098 3.6956 -1.80%
2007-06-12 0 6.120 6.110 6.130 5.960 6.180 11,520,000 70,147,680 6.0892 3.760 3.754 3.767 3.662 3.797 18,748,852 3.7414 1.66%
2007-06-11 0 6.020 6.010 6.020 5.940 6.080 21,849,000 131,416,620 6.0148 3.699 3.693 3.699 3.650 3.736 35,559,346 3.6957 0.33%
2007-06-08 0 6.000 5.990 6.000 5.900 6.050 24,596,700 147,528,526 5.9979 3.687 3.680 3.687 3.625 3.717 40,031,240 3.6853 -2.28%
2007-06-07 0 6.140 6.120 6.140 6.070 6.180 27,957,000 171,179,590 6.1230 3.773 3.760 3.773 3.730 3.797 45,500,143 3.7622 -1.13%
2007-06-06 0 6.210 6.200 6.210 6.150 6.280 17,932,588 111,486,959 6.2170 3.816 3.810 3.816 3.779 3.859 29,185,367 3.8200 -0.80%
2007-06-05 0 6.260 6.260 6.270 6.070 6.450 24,102,000 151,662,000 6.2925 3.846 3.846 3.853 3.730 3.963 39,226,113 3.8664 -1.88%
2007-06-04 0 6.380 6.380 6.390 6.290 6.390 32,122,978 202,728,487 6.3110 3.920 3.920 3.926 3.865 3.926 52,280,291 3.8777 2.74%
2007-06-01 0 6.210 6.200 6.210 6.140 6.310 20,080,693 124,752,520 6.2126 3.816 3.810 3.816 3.773 3.877 32,681,418 3.8172 2.31%
2007-05-31 0 6.070 6.070 6.080 5.900 6.120 20,387,150 123,163,690 6.0412 3.730 3.730 3.736 3.625 3.760 33,180,178 3.7120 2.88%
2007-05-30 0 5.900 5.950 5.970 5.840 6.110 40,323,809 240,303,825 5.9594 3.625 3.656 3.668 3.588 3.754 65,627,180 3.6617 -3.75%
2007-05-29 0 6.130 6.130 6.190 5.990 6.200 24,160,000 146,888,340 6.0798 3.767 3.767 3.803 3.680 3.810 39,320,508 3.7357 0.16%
2007-05-28 0 6.120 6.120 6.140 6.110 6.330 10,076,882 62,731,931 6.2253 3.760 3.760 3.773 3.754 3.889 16,400,171 3.8251 -1.61%
2007-05-25 0 6.220 6.200 6.240 6.000 6.250 42,268,882 258,239,465 6.1094 3.822 3.810 3.834 3.687 3.840 68,792,795 3.7539 -1.74%
2007-05-23 0 6.330 6.330 6.340 6.140 6.400 29,654,000 186,392,880 6.2856 3.889 3.889 3.896 3.773 3.932 48,262,018 3.8621 -1.09%
2007-05-22 0 6.400 6.370 6.380 6.310 6.580 41,398,500 267,091,494 6.4517 3.932 3.914 3.920 3.877 4.043 67,376,245 3.9642 -2.88%
2007-05-21 0 6.590 6.590 6.600 6.360 6.620 27,085,000 177,571,990 6.5561 4.049 4.049 4.055 3.908 4.068 44,080,959 4.0283 2.49%
2007-05-18 0 6.430 6.420 6.430 6.330 6.570 27,448,500 177,061,670 6.4507 3.951 3.945 3.951 3.889 4.037 44,672,557 3.9635 0.31%
2007-05-17 0 6.410 6.420 6.430 6.400 6.660 12,246,470 79,492,576 6.4911 3.939 3.945 3.951 3.932 4.092 19,931,185 3.9884 -1.38%
2007-05-16 0 6.500 6.560 6.590 6.270 6.800 39,486,000 257,582,280 6.5234 3.994 4.031 4.049 3.853 4.178 64,263,642 4.0082 -1.22%
2007-05-15 0 6.580 6.570 6.580 6.460 6.880 24,915,823 165,317,131 6.6350 4.043 4.037 4.043 3.969 4.227 40,550,614 4.0768 -2.95%
2007-05-14 0 6.780 6.650 6.800 6.350 6.900 68,812,460 457,222,026 6.6445 4.166 4.086 4.178 3.902 4.240 111,992,588 4.0826 13.76%
2007-05-11 0 5.960 5.940 5.950 5.900 6.100 48,701,828 292,779,547 6.0117 3.662 3.650 3.656 3.625 3.748 79,262,444 3.6938 -5.70%
2007-05-10 0 6.320 6.320 6.330 5.760 6.350 45,720,588 278,278,899 6.0865 3.883 3.883 3.889 3.539 3.902 74,410,462 3.7398 8.40%
2007-05-09 0 5.830 5.820 5.830 5.750 5.930 23,978,000 139,841,452 5.8321 3.582 3.576 3.582 3.533 3.644 39,024,303 3.5834 1.61%
2007-05-08 0 5.870 5.860 5.870 5.820 6.000 34,434,000 203,623,480 5.9134 3.525 3.519 3.525 3.495 3.603 57,336,693 3.5514 1.21%
2007-05-07 0 5.800 5.790 5.800 5.750 5.900 24,449,000 142,067,390 5.8108 3.483 3.477 3.483 3.453 3.543 40,710,484 3.4897 -0.68%
2007-05-04 0 5.840 5.850 5.860 5.720 5.870 38,321,876 222,701,011 5.8113 3.507 3.513 3.519 3.435 3.525 63,810,468 3.4900 2.64%
2007-05-03 0 5.690 5.680 5.690 5.510 5.690 33,736,470 188,576,129 5.5897 3.417 3.411 3.417 3.309 3.417 56,175,223 3.3569 3.45%
2007-05-02 0 5.500 5.500 5.510 5.460 5.530 18,394,000 101,105,200 5.4966 3.303 3.303 3.309 3.279 3.321 30,628,191 3.3011 0.92%
2007-04-30 0 5.450 5.450 5.470 5.390 5.500 23,784,000 129,474,396 5.4438 3.273 3.273 3.285 3.237 3.303 39,603,180 3.2693 0.37%
2007-04-27 0 5.430 5.440 5.450 5.360 5.480 19,229,276 104,528,381 5.4359 3.261 3.267 3.273 3.219 3.291 32,019,025 3.2646 1.50%
2007-04-26 0 5.350 5.350 5.410 5.340 5.520 26,633,000 145,456,640 5.4615 3.213 3.213 3.249 3.207 3.315 44,347,103 3.2800 -0.56%
2007-04-25 0 5.380 5.360 5.380 5.330 5.470 8,165,000 43,981,048 5.3865 3.231 3.219 3.231 3.201 3.285 13,595,693 3.2349 -0.55%
2007-04-24 0 5.410 5.400 5.420 5.310 5.470 14,766,600 80,005,612 5.4180 3.249 3.243 3.255 3.189 3.285 24,588,140 3.2538 0.56%
2007-04-23 0 5.380 5.380 5.390 5.350 5.460 16,256,176 88,040,101 5.4158 3.231 3.231 3.237 3.213 3.279 27,068,461 3.2525 1.51%
2007-04-20 0 5.300 5.300 5.310 5.250 5.360 20,916,300 110,833,056 5.2989 3.183 3.183 3.189 3.153 3.219 34,828,120 3.1823 2.71%
2007-04-19 0 5.160 5.150 5.170 5.080 5.300 15,670,000 80,980,080 5.1678 3.099 3.093 3.105 3.051 3.183 26,092,408 3.1036 -1.53%
2007-04-18 0 5.240 5.210 5.250 5.000 5.300 28,481,000 147,595,760 5.1823 3.147 3.129 3.153 3.003 3.183 47,424,242 3.1122 -1.13%
2007-04-17 0 5.300 5.290 5.300 5.290 5.400 8,608,242 45,823,339 5.3232 3.183 3.177 3.183 3.177 3.243 14,333,744 3.1969 -0.19%
2007-04-16 0 5.310 5.310 5.320 5.220 5.450 12,725,588 68,069,075 5.3490 3.189 3.189 3.195 3.135 3.273 21,189,613 3.2124 -0.38%
2007-04-13 0 5.330 5.300 5.320 5.060 5.340 27,826,000 144,398,420 5.1893 3.201 3.183 3.195 3.039 3.207 46,333,590 3.1165 0.95%
2007-04-12 0 5.280 5.270 5.280 5.240 5.350 18,617,936 98,296,476 5.2797 3.171 3.165 3.171 3.147 3.213 31,001,071 3.1707 -1.68%
2007-04-11 0 5.370 5.370 5.390 5.250 5.520 32,458,964 174,471,025 5.3751 3.225 3.225 3.237 3.153 3.315 54,048,024 3.2281 -1.83%
2007-04-10 0 5.470 5.460 5.470 5.460 5.580 24,567,902 135,434,306 5.5127 3.285 3.279 3.285 3.279 3.351 40,908,470 3.3107 1.30%
2007-04-04 0 5.400 5.390 5.400 5.340 5.400 14,455,882 77,547,984 5.3645 3.243 3.237 3.243 3.207 3.243 24,070,758 3.2217 2.08%
2007-04-03 0 5.290 5.280 5.290 5.160 5.330 22,722,588 119,741,045 5.2697 3.177 3.171 3.177 3.099 3.201 37,835,804 3.1648 1.73%
2007-04-02 0 5.200 5.190 5.200 5.130 5.280 18,892,588 98,455,178 5.2113 3.123 3.117 3.123 3.081 3.171 31,458,399 3.1297 1.36%
2007-03-30 0 5.130 5.110 5.140 5.020 5.140 11,447,000 58,323,680 5.0951 3.081 3.069 3.087 3.015 3.087 19,060,612 3.0599 2.19%
2007-03-29 0 5.020 5.030 5.040 4.940 5.050 18,874,000 94,604,720 5.0124 3.015 3.021 3.027 2.967 3.033 31,427,448 3.0103 1.21%
2007-03-28 0 4.960 4.950 4.960 4.860 5.100 22,382,000 111,656,440 4.9887 2.979 2.973 2.979 2.919 3.063 37,268,684 2.9960 0.61%
2007-03-27 0 4.930 4.920 4.940 4.930 5.000 11,671,000 57,880,810 4.9594 2.961 2.955 2.967 2.961 3.003 19,433,599 2.9784 -0.20%
2007-03-26 0 4.940 4.910 4.940 4.810 4.960 11,114,815 54,504,253 4.9037 2.967 2.949 2.967 2.889 2.979 18,507,485 2.9450 1.65%
2007-03-23 0 4.860 4.840 4.870 4.770 4.900 8,733,431 42,226,068 4.8350 2.919 2.907 2.925 2.865 2.943 14,542,198 2.9037 1.89%
2007-03-22 0 4.770 4.770 4.780 4.750 4.900 14,256,000 68,719,000 4.8204 2.865 2.865 2.871 2.853 2.943 23,737,931 2.8949 -0.42%
2007-03-21 0 4.790 4.780 4.790 4.720 4.880 17,504,971 83,603,083 4.7760 2.877 2.871 2.877 2.835 2.931 29,147,853 2.8682 0.42%
2007-03-20 0 4.770 4.760 4.770 4.750 4.830 9,484,000 45,380,920 4.7850 2.865 2.859 2.865 2.853 2.901 15,791,985 2.8737 -0.21%
2007-03-19 0 4.780 4.700 4.710 4.680 4.840 8,905,000 42,826,600 4.8093 2.871 2.823 2.829 2.811 2.907 14,827,881 2.8882 0.84%
2007-03-16 0 4.740 4.740 4.750 4.680 4.870 10,416,000 49,858,130 4.7867 2.847 2.847 2.853 2.811 2.925 17,343,875 2.8747 -1.04%
2007-03-15 0 4.790 4.780 4.790 4.650 4.800 12,883,000 61,102,390 4.7429 2.877 2.871 2.877 2.793 2.883 21,451,723 2.8484 3.68%
2007-03-14 0 4.620 4.620 4.630 4.450 4.640 22,993,700 104,707,242 4.5537 2.775 2.775 2.781 2.672 2.787 38,287,237 2.7348 -2.53%
2007-03-13 0 4.740 4.730 4.740 4.730 4.850 13,330,030 63,791,486 4.7855 2.847 2.841 2.847 2.841 2.913 22,196,081 2.8740 -2.67%
2007-03-12 0 4.870 4.860 4.890 4.760 4.970 20,214,000 98,185,096 4.8573 2.925 2.919 2.937 2.859 2.985 33,658,707 2.9171 2.96%
2007-03-09 0 4.730 4.710 4.750 4.680 4.790 14,846,588 70,415,537 4.7429 2.841 2.829 2.853 2.811 2.877 24,721,330 2.8484 1.72%
2007-03-08 0 4.650 4.630 4.640 4.530 4.800 27,812,000 129,892,140 4.6704 2.793 2.781 2.787 2.721 2.883 46,310,278 2.8048 2.20%
2007-03-07 0 4.550 4.540 4.550 4.440 4.600 34,200,352 155,110,917 4.5354 2.733 2.727 2.733 2.666 2.763 56,947,642 2.7237 2.48%
2007-03-06 0 4.440 4.440 4.450 4.260 4.460 51,833,900 226,332,530 4.3665 2.666 2.666 2.672 2.558 2.678 86,309,590 2.6223 3.98%
2007-03-05 0 4.270 4.260 4.270 4.170 4.700 45,251,000 197,617,490 4.3671 2.564 2.558 2.564 2.504 2.823 75,348,281 2.6227 -10.67%
2007-03-02 0 4.780 4.760 4.780 4.760 5.120 26,799,096 132,093,003 4.9290 2.871 2.859 2.871 2.859 3.075 44,623,673 2.9602 -4.21%
2007-03-01 0 4.990 4.980 4.990 4.930 5.170 18,167,588 91,706,439 5.0478 2.997 2.991 2.997 2.961 3.105 30,251,188 3.0315 -0.99%
2007-02-28 0 5.040 5.040 5.060 4.700 5.160 40,468,000 202,846,500 5.0125 3.027 3.027 3.039 2.823 3.099 67,384,019 3.0103 -5.44%
2007-02-27 0 5.330 5.320 5.330 5.150 5.610 30,317,275 162,732,313 5.3676 3.201 3.195 3.201 3.093 3.369 50,481,858 3.2236 -4.31%
2007-02-26 0 5.570 5.560 5.570 5.250 5.600 25,908,000 140,911,960 5.4389 3.345 3.339 3.345 3.153 3.363 43,139,892 3.2664 4.31%
2007-02-23 0 5.340 5.330 5.340 5.290 5.460 26,771,000 144,487,200 5.3972 3.207 3.201 3.207 3.177 3.279 44,576,890 3.2413 -0.19%
2007-02-22 0 5.350 5.330 5.340 5.220 5.430 20,146,000 106,924,760 5.3075 3.213 3.201 3.207 3.135 3.261 33,545,479 3.1875 0.38%
2007-02-21 0 5.330 5.320 5.330 5.130 5.410 48,011,894 253,364,552 5.2771 3.201 3.195 3.201 3.081 3.249 79,945,497 3.1692 4.10%
2007-02-16 0 5.120 5.110 5.120 4.890 5.160 43,999,400 221,860,060 5.0423 3.075 3.069 3.075 2.937 3.099 73,264,219 3.0282 4.92%
2007-02-15 0 4.880 4.860 4.880 4.780 4.910 34,325,646 166,524,473 4.8513 2.931 2.919 2.931 2.871 2.949 57,156,271 2.9135 1.88%
2007-02-14 0 4.790 4.780 4.790 4.710 4.800 21,362,882 101,619,744 4.7568 2.877 2.871 2.877 2.829 2.883 35,571,732 2.8568 1.05%
2007-02-13 0 4.740 4.740 4.750 4.660 4.870 51,704,926 245,577,313 4.7496 2.847 2.847 2.853 2.799 2.925 86,094,833 2.8524 -1.25%
2007-02-12 0 4.800 4.800 4.810 4.610 4.820 39,383,750 186,964,356 4.7472 2.883 2.883 2.889 2.769 2.895 65,578,614 2.8510 1.48%
2007-02-09 0 4.730 4.720 4.730 4.670 4.820 27,386,882 129,677,615 4.7350 2.841 2.835 2.841 2.805 2.895 45,602,406 2.8437 -1.46%
2007-02-08 0 4.800 4.800 4.810 4.650 4.860 24,656,000 117,988,504 4.7854 2.883 2.883 2.889 2.793 2.919 41,055,164 2.8739 -1.44%
2007-02-07 0 4.870 4.860 4.870 4.830 4.950 19,758,588 96,471,893 4.8825 2.925 2.919 2.925 2.901 2.973 32,900,392 2.9322 1.04%
2007-02-06 0 4.820 4.820 4.830 4.600 4.840 43,061,882 202,952,984 4.7131 2.895 2.895 2.901 2.763 2.907 71,703,140 2.8305 0.63%
2007-02-05 0 4.790 4.780 4.790 4.760 4.980 20,463,736 99,102,113 4.8428 2.877 2.871 2.877 2.859 2.991 34,074,547 2.9084 -3.62%
2007-02-02 0 4.970 4.970 4.980 4.700 5.070 20,170,522 100,002,473 4.9579 2.985 2.985 2.991 2.823 3.045 33,586,311 2.9775 2.69%
2007-02-01 0 4.840 4.820 4.830 4.790 5.000 19,695,202 95,259,002 4.8367 2.907 2.895 2.901 2.877 3.003 32,794,847 2.9047 -2.81%
2007-01-31 0 4.980 4.980 4.990 4.860 5.190 22,755,470 114,099,197 5.0141 2.991 2.991 2.997 2.919 3.117 37,890,556 3.0113 -4.05%
2007-01-30 0 5.190 5.190 5.200 5.100 5.250 27,780,000 144,189,550 5.1904 3.117 3.117 3.123 3.063 3.153 46,256,994 3.1171 -1.89%
2007-01-29 0 5.290 5.290 5.300 5.070 5.300 17,136,254 89,619,961 5.2298 3.177 3.177 3.183 3.045 3.183 28,533,895 3.1408 5.17%
2007-01-26 0 5.030 5.000 5.030 4.850 5.070 27,035,000 133,849,690 4.9510 3.021 3.003 3.021 2.913 3.045 45,016,481 2.9733 -0.40%
2007-01-25 0 5.050 5.020 5.030 4.980 5.460 33,615,000 176,019,270 5.2363 3.033 3.015 3.021 2.991 3.279 55,972,961 3.1447 -7.00%
2007-01-24 0 5.430 5.430 5.450 5.350 5.580 22,861,354 124,471,176 5.4446 3.261 3.261 3.273 3.213 3.351 38,066,865 3.2698 -3.04%
2007-01-23 0 5.600 5.610 5.620 5.550 5.750 15,868,000 89,445,560 5.6369 3.363 3.369 3.375 3.333 3.453 26,422,102 3.3853 -2.61%
2007-01-22 0 5.750 5.730 5.740 5.450 5.870 37,660,000 210,250,080 5.5828 3.453 3.441 3.447 3.273 3.525 62,708,366 3.3528 6.28%
2007-01-19 0 5.410 5.410 5.420 4.910 5.430 43,726,700 227,887,475 5.2116 3.249 3.249 3.255 2.949 3.261 72,810,141 3.1299 7.34%
2007-01-18 0 5.040 5.030 5.040 4.710 5.040 37,170,176 180,813,883 4.8645 3.027 3.021 3.027 2.829 3.027 61,892,751 2.9214 7.01%
2007-01-17 0 4.710 4.710 4.720 4.660 4.830 51,836,360 245,384,983 4.7338 2.829 2.829 2.835 2.799 2.901 86,313,686 2.8429 -3.48%
2007-01-16 0 4.880 4.860 4.880 4.770 4.900 34,826,000 166,603,060 4.7839 2.931 2.919 2.931 2.865 2.943 57,989,420 2.8730 2.52%
2007-01-15 0 4.760 4.750 4.760 4.530 4.770 24,378,000 112,883,414 4.6305 2.859 2.853 2.859 2.721 2.865 40,592,261 2.7809 5.08%
2007-01-12 0 4.530 4.520 4.540 4.460 4.600 19,981,764 90,701,268 4.5392 2.721 2.715 2.727 2.678 2.763 33,272,007 2.7261 1.80%
2007-01-11 0 4.450 4.440 4.450 4.400 4.500 14,572,211 65,142,162 4.4703 2.672 2.666 2.672 2.642 2.703 24,264,459 2.6847 -2.41%
2007-01-10 0 4.560 4.550 4.560 4.540 4.800 32,860,518 151,895,921 4.6224 2.739 2.733 2.739 2.727 2.883 54,716,659 2.7760 -6.37%
2007-01-09 0 4.870 4.870 4.880 4.690 4.930 34,465,970 167,372,536 4.8562 2.925 2.925 2.931 2.817 2.961 57,389,927 2.9164 4.06%
2007-01-08 0 4.680 4.670 4.680 4.470 4.710 15,712,700 72,187,050 4.5942 2.811 2.805 2.811 2.684 2.829 26,163,509 2.7591 2.18%
2007-01-05 0 4.580 4.580 4.590 4.410 4.610 34,995,000 158,401,072 4.5264 2.751 2.751 2.757 2.648 2.769 58,270,825 2.7184 -0.22%
2007-01-04 0 4.590 4.590 4.600 4.450 4.630 29,178,200 133,578,902 4.5780 2.757 2.757 2.763 2.672 2.781 48,585,163 2.7494 3.38%
2007-01-03 0 4.440 4.430 4.450 4.330 4.450 17,693,000 77,969,220 4.4068 2.666 2.660 2.672 2.600 2.672 29,460,943 2.6465 1.83%
2007-01-02 0 4.360 4.350 4.360 4.250 4.370 12,448,588 53,606,658 4.3062 2.618 2.612 2.618 2.552 2.624 20,728,375 2.5861 2.11%
2006-12-29 0 4.270 4.260 4.270 4.250 4.380 9,884,000 42,437,180 4.2935 2.564 2.558 2.564 2.552 2.630 16,458,032 2.5785 -1.84%
2006-12-28 0 4.350 4.330 4.340 4.110 4.460 22,624,084 98,308,820 4.3453 2.612 2.600 2.606 2.468 2.678 37,671,783 2.6096 4.32%
2006-12-27 0 4.170 4.160 4.170 4.050 4.220 13,159,470 54,795,739 4.1640 2.504 2.498 2.504 2.432 2.534 21,912,078 2.5007 2.96%
2006-12-22 0 4.050 4.050 4.070 4.020 4.190 16,043,000 65,531,900 4.0848 2.432 2.432 2.444 2.414 2.516 26,713,497 2.4531 -3.34%
2006-12-21 0 4.190 4.180 4.200 4.160 4.280 9,800,000 41,218,300 4.2059 2.516 2.510 2.522 2.498 2.570 16,318,162 2.5259 -0.95%
2006-12-20 0 4.230 4.200 4.210 4.200 4.370 14,160,343 60,270,701 4.2563 2.540 2.522 2.528 2.522 2.624 23,578,650 2.5562 -2.98%
2006-12-19 0 4.360 4.350 4.370 4.290 4.400 17,296,497 75,165,462 4.3457 2.618 2.612 2.624 2.576 2.642 28,800,719 2.6098 1.40%
2006-12-18 0 4.300 4.290 4.300 4.290 4.410 11,632,294 50,741,128 4.3621 2.582 2.576 2.582 2.576 2.648 19,369,149 2.6197 -0.23%
2006-12-15 0 4.310 4.300 4.320 4.230 4.380 26,285,265 113,318,331 4.3111 2.588 2.582 2.594 2.540 2.630 43,768,083 2.5891 2.38%
2006-12-14 0 4.210 4.160 4.190 4.060 4.210 16,703,176 69,275,902 4.1475 2.528 2.498 2.516 2.438 2.528 27,812,769 2.4908 3.19%
2006-12-13 0 4.080 4.080 4.090 3.970 4.300 31,373,900 129,067,066 4.1138 2.450 2.450 2.456 2.384 2.582 52,241,264 2.4706 -3.32%
2006-12-12 0 4.220 4.220 4.230 4.150 4.260 14,517,294 60,862,179 4.1924 2.534 2.534 2.540 2.492 2.558 24,173,016 2.5178 -0.47%
2006-12-11 0 4.240 4.220 4.240 3.970 4.250 34,590,500 143,054,700 4.1357 2.546 2.534 2.546 2.384 2.552 57,597,284 2.4837 6.80%
2006-12-08 0 3.970 3.940 3.950 3.890 4.000 17,498,025 68,994,903 3.9430 2.384 2.366 2.372 2.336 2.402 29,136,287 2.3680 -0.25%
2006-12-07 0 3.980 3.970 3.990 3.960 4.090 30,388,000 122,378,860 4.0272 2.390 2.384 2.396 2.378 2.456 50,599,624 2.4186 -1.73%
2006-12-06 0 4.050 4.040 4.050 3.850 4.130 47,160,764 190,703,610 4.0437 2.432 2.426 2.432 2.312 2.480 78,528,265 2.4285 1.00%
2006-12-05 0 4.010 4.010 4.020 3.850 4.020 23,591,955 93,244,182 3.9524 2.408 2.408 2.414 2.312 2.414 39,283,403 2.3736 4.16%
2006-12-04 0 3.850 3.850 3.860 3.820 3.950 31,658,800 121,907,914 3.8507 2.312 2.312 2.318 2.294 2.372 52,715,656 2.3126 -2.53%
2006-12-01 0 3.950 3.940 3.960 3.830 4.040 40,669,320 161,573,488 3.9729 2.372 2.366 2.378 2.300 2.426 67,719,241 2.3859 2.33%
2006-11-30 0 3.860 3.850 3.860 3.660 3.890 62,250,400 238,112,180 3.8251 2.318 2.312 2.318 2.198 2.336 103,654,298 2.2972 6.93%
2006-11-29 0 3.610 3.600 3.610 3.380 3.660 57,532,000 205,638,222 3.5743 2.168 2.162 2.168 2.030 2.198 95,797,602 2.1466 7.12%
2006-11-28 0 3.370 3.370 3.380 3.340 3.550 40,523,000 139,662,880 3.4465 2.024 2.024 2.030 2.006 2.132 67,475,600 2.0698 -5.87%
2006-11-27 0 3.580 3.580 3.590 3.550 3.620 18,326,000 65,660,463 3.5829 2.150 2.150 2.156 2.132 2.174 30,514,963 2.1517 -1.10%
2006-11-24 0 3.620 3.620 3.630 3.560 3.650 36,376,000 131,707,720 3.6207 2.174 2.174 2.180 2.138 2.192 60,570,354 2.1745 1.97%
2006-11-23 0 3.550 3.540 3.550 3.500 3.630 73,374,000 261,626,020 3.5657 2.132 2.126 2.132 2.102 2.180 122,176,411 2.1414 2.31%
2006-11-22 0 3.470 3.460 3.470 3.420 3.520 37,101,176 129,363,760 3.4868 2.084 2.078 2.084 2.054 2.114 61,777,858 2.0940 0.87%
2006-11-21 0 3.440 3.430 3.440 3.410 3.490 20,918,000 72,177,290 3.4505 2.066 2.060 2.066 2.048 2.096 34,830,951 2.0722 0.00%
2006-11-20 0 3.440 3.430 3.470 3.410 3.520 32,239,000 112,030,540 3.4750 2.066 2.060 2.084 2.048 2.114 53,681,758 2.0869 -0.86%
2006-11-17 0 3.470 3.460 3.470 3.410 3.470 19,058,000 65,641,680 3.4443 2.084 2.078 2.084 2.048 2.084 31,733,830 2.0685 1.76%
2006-11-16 0 3.410 3.400 3.420 3.340 3.470 48,420,000 165,594,810 3.4200 2.048 2.042 2.054 2.006 2.084 80,625,042 2.0539 1.19%
2006-11-15 0 3.370 3.370 3.380 3.300 3.410 29,206,000 98,366,200 3.3680 2.024 2.024 2.030 1.982 2.048 48,631,453 2.0227 1.20%
2006-11-14 0 3.330 3.320 3.330 3.280 3.450 26,832,000 89,935,182 3.3518 2.000 1.994 2.000 1.970 2.072 44,678,462 2.0129 -2.63%
2006-11-13 0 3.420 3.410 3.420 3.280 3.430 30,784,000 103,529,960 3.3631 2.054 2.048 2.054 1.970 2.060 51,259,010 2.0197 2.70%
2006-11-10 0 3.330 3.320 3.330 3.300 3.450 59,810,000 202,322,400 3.3828 2.000 1.994 2.000 1.982 2.072 99,590,742 2.0315 0.91%
2006-11-09 0 3.300 3.300 3.340 3.290 3.410 37,206,000 124,587,000 3.3486 1.982 1.982 2.006 1.976 2.048 61,952,402 2.0110 -1.49%
2006-11-08 0 3.350 3.350 3.360 3.270 3.430 44,151,268 148,730,790 3.3687 2.012 2.012 2.018 1.964 2.060 73,517,097 2.0231 -1.76%
2006-11-07 0 3.410 3.420 3.430 3.290 3.540 112,872,859 388,869,824 3.4452 2.048 2.054 2.060 1.976 2.126 187,946,695 2.0690 2.71%
2006-11-06 0 3.320 3.320 3.330 3.150 3.330 75,804,000 247,987,140 3.2714 1.994 1.994 2.000 1.892 2.000 126,222,649 1.9647 4.73%
2006-11-03 0 3.170 3.170 3.180 3.140 3.200 35,492,000 112,759,480 3.1770 1.904 1.904 1.910 1.886 1.922 59,098,389 1.9080 0.63%
2006-11-02 0 3.150 3.150 3.160 3.080 3.180 71,524,000 225,813,140 3.1572 1.892 1.892 1.898 1.850 1.910 119,095,942 1.8961 1.61%
2006-11-01 0 3.100 3.100 3.110 3.040 3.160 57,014,000 177,069,340 3.1057 1.862 1.862 1.868 1.826 1.898 94,935,071 1.8652 0.32%
2006-10-31 0 3.090 3.090 3.100 2.930 3.130 73,284,000 223,126,000 3.0447 1.856 1.856 1.862 1.760 1.880 122,026,550 1.8285 5.82%
2006-10-27 0 2.920 2.920 2.940 2.880 2.980 22,402,000 65,872,092 2.9405 1.754 1.754 1.766 1.730 1.790 37,301,987 1.7659 -1.02%
2006-10-26 0 2.950 2.950 2.960 2.930 3.030 24,190,000 72,219,960 2.9855 1.772 1.772 1.778 1.760 1.820 40,279,219 1.7930 -1.34%
2006-10-25 0 2.990 2.980 2.990 2.900 3.050 54,318,000 161,711,520 2.9771 1.796 1.790 1.796 1.742 1.832 90,445,911 1.7879 3.10%
2006-10-24 0 2.900 2.890 2.900 2.880 2.930 19,923,000 57,824,470 2.9024 1.742 1.736 1.742 1.730 1.760 33,174,158 1.7431 0.69%
2006-10-23 0 2.880 2.870 2.900 2.850 2.930 22,758,000 65,697,840 2.8868 1.730 1.724 1.742 1.712 1.760 37,894,769 1.7337 -0.35%
2006-10-20 0 2.890 2.880 2.890 2.850 2.900 9,570,100 27,520,179 2.8756 1.736 1.730 1.736 1.712 1.742 15,935,351 1.7270 0.00%
2006-10-19 0 2.890 2.870 2.900 2.860 2.930 17,598,000 50,902,380 2.8925 1.736 1.724 1.742 1.718 1.760 29,302,757 1.7371 -0.34%
2006-10-18 0 2.900 2.890 2.900 2.880 2.910 11,104,000 32,137,400 2.8942 1.742 1.736 1.742 1.730 1.748 18,489,477 1.7381 0.00%
2006-10-17 0 2.900 2.910 2.920 2.860 2.930 12,246,000 35,532,380 2.9015 1.742 1.748 1.754 1.718 1.760 20,391,042 1.7425 -0.34%
2006-10-16 0 2.910 2.900 2.910 2.890 2.950 11,362,000 33,130,840 2.9159 1.748 1.742 1.748 1.736 1.772 18,919,077 1.7512 -0.34%
2006-10-13 0 2.920 2.920 2.930 2.900 2.960 43,500,000 127,508,060 2.9312 1.754 1.754 1.760 1.742 1.778 72,432,658 1.7604 0.00%
2006-10-12 0 2.920 2.900 2.920 2.850 2.950 66,428,000 193,413,820 2.9116 1.754 1.742 1.754 1.712 1.772 110,610,497 1.7486 2.46%
2006-10-11 0 2.850 2.830 2.850 2.730 2.870 33,117,000 93,271,240 2.8164 1.712 1.700 1.712 1.640 1.724 55,143,732 1.6914 3.64%
2006-10-10 0 2.750 2.740 2.750 2.710 2.780 11,716,000 32,312,720 2.7580 1.652 1.646 1.652 1.628 1.670 19,508,529 1.6563 0.73%
2006-10-09 0 2.730 2.720 2.730 2.700 2.750 8,532,000 23,244,240 2.7244 1.640 1.634 1.640 1.622 1.652 14,206,792 1.6361 -0.73%
2006-10-06 0 2.750 2.750 2.760 2.750 2.790 14,354,000 39,706,152 2.7662 1.652 1.652 1.658 1.652 1.676 23,901,112 1.6613 -0.36%
2006-10-05 0 2.760 2.760 2.770 2.730 2.810 22,102,000 61,164,860 2.7674 1.658 1.658 1.664 1.640 1.688 36,802,451 1.6620 0.00%
2006-10-04 0 2.760 2.730 2.760 2.700 2.770 22,213,000 61,000,820 2.7462 1.658 1.640 1.658 1.622 1.664 36,987,279 1.6492 -0.72%
2006-10-03 0 2.780 2.780 2.790 2.700 2.790 22,762,000 62,824,920 2.7601 1.670 1.670 1.676 1.622 1.676 37,901,429 1.6576 1.46%
2006-09-29 0 2.740 2.730 2.750 2.680 2.780 12,308,000 33,518,700 2.7233 1.646 1.640 1.652 1.609 1.670 20,494,280 1.6355 -0.36%
2006-09-28 0 2.750 2.740 2.750 2.740 2.820 12,302,000 34,277,320 2.7863 1.652 1.646 1.652 1.646 1.694 20,484,289 1.6733 0.00%
2006-09-27 0 2.750 2.740 2.750 2.700 2.780 9,468,000 25,935,040 2.7392 1.652 1.646 1.652 1.622 1.670 15,765,343 1.6451 1.48%
2006-09-26 0 2.710 2.710 2.720 2.680 2.760 14,434,000 39,342,360 2.7257 1.628 1.628 1.634 1.609 1.658 24,034,322 1.6369 -0.73%
2006-09-25 0 2.730 2.720 2.730 2.670 2.760 29,532,000 80,395,296 2.7223 1.640 1.634 1.640 1.603 1.658 49,174,282 1.6349 -0.36%
2006-09-22 0 2.740 2.740 2.750 2.740 2.800 20,606,000 56,919,720 2.7623 1.646 1.646 1.652 1.646 1.682 34,311,434 1.6589 -2.49%
2006-09-21 0 2.810 2.800 2.820 2.800 2.920 76,331,624 217,505,355 2.8495 1.688 1.682 1.694 1.682 1.754 127,101,206 1.7113 1.08%
2006-09-20 0 2.780 2.780 2.790 2.710 2.810 88,216,018 243,955,210 2.7654 1.670 1.670 1.676 1.628 1.688 146,890,131 1.6608 2.96%
2006-09-19 0 2.700 2.700 2.710 2.640 2.720 51,861,000 139,127,320 2.6827 1.622 1.622 1.628 1.585 1.634 86,354,715 1.6111 2.66%
2006-09-18 0 2.630 2.620 2.630 2.550 2.730 59,494,000 156,692,240 2.6337 1.579 1.573 1.579 1.531 1.640 99,064,565 1.5817 3.14%
2006-09-15 0 2.550 2.540 2.550 2.460 2.550 29,348,000 73,847,660 2.5163 1.531 1.525 1.531 1.477 1.531 48,867,900 1.5112 3.66%
2006-09-14 0 2.460 2.460 2.470 2.460 2.470 2,650,000 6,537,740 2.4671 1.477 1.477 1.483 1.477 1.483 4,412,564 1.4816 0.41%
2006-09-13 0 2.450 2.450 2.460 2.440 2.470 8,586,000 21,057,320 2.4525 1.471 1.471 1.477 1.465 1.483 14,296,708 1.4729 0.82%
2006-09-12 0 2.430 2.430 2.440 2.410 2.450 6,208,000 15,078,260 2.4288 1.459 1.459 1.465 1.447 1.471 10,337,056 1.4587 -0.41%
2006-09-11 0 2.440 2.440 2.450 2.440 2.480 7,338,000 18,042,360 2.4588 1.465 1.465 1.471 1.465 1.489 12,218,640 1.4766 -0.81%
2006-09-08 0 2.460 2.460 2.470 2.450 2.490 8,347,000 20,610,200 2.4692 1.477 1.477 1.483 1.471 1.495 13,898,745 1.4829 -0.40%
2006-09-07 0 2.470 2.470 2.480 2.460 2.480 9,175,110 22,725,436 2.4769 1.483 1.483 1.489 1.477 1.489 15,277,646 1.4875 -0.80%
2006-09-06 0 2.490 2.490 2.500 2.470 2.510 6,702,000 16,719,340 2.4947 1.495 1.495 1.501 1.483 1.507 11,159,625 1.4982 -0.80%
2006-09-05 0 2.510 2.510 2.520 2.490 2.530 11,946,000 30,036,120 2.5143 1.507 1.507 1.513 1.495 1.519 19,891,507 1.5100 0.00%
2006-09-04 0 2.510 2.510 2.520 2.460 2.520 16,568,000 41,287,480 2.4920 1.507 1.507 1.513 1.477 1.513 27,587,685 1.4966 2.03%
2006-09-01 0 2.460 2.450 2.460 2.420 2.490 14,212,000 35,006,820 2.4632 1.477 1.471 1.477 1.453 1.495 23,664,665 1.4793 1.65%
2006-08-31 0 2.420 2.420 2.430 2.420 2.460 3,826,000 9,323,160 2.4368 1.453 1.453 1.459 1.453 1.477 6,370,744 1.4634 -1.22%
2006-08-30 0 2.450 2.450 2.460 2.420 2.460 5,060,000 12,316,260 2.4340 1.471 1.471 1.477 1.453 1.477 8,425,500 1.4618 0.41%
2006-08-29 0 2.440 2.440 2.450 2.420 2.450 5,748,000 14,024,520 2.4399 1.465 1.465 1.471 1.453 1.471 9,571,102 1.4653 0.83%
2006-08-28 0 2.420 2.420 2.430 2.400 2.430 6,068,324 14,671,256 2.4177 1.453 1.453 1.459 1.441 1.459 10,104,479 1.4520 -0.41%
2006-08-25 0 2.430 2.410 2.430 2.410 2.450 5,256,000 12,766,020 2.4288 1.459 1.447 1.459 1.447 1.471 8,751,863 1.4587 0.41%
2006-08-24 0 2.420 2.420 2.430 2.420 2.450 5,618,000 13,685,380 2.4360 1.453 1.453 1.459 1.453 1.471 9,354,636 1.4630 -1.63%
2006-08-23 0 2.460 2.440 2.450 2.430 2.460 3,926,000 9,589,940 2.4427 1.477 1.465 1.471 1.459 1.477 6,537,256 1.4670 0.00%
2006-08-22 0 2.460 2.450 2.460 2.420 2.460 9,630,000 23,452,820 2.4354 1.477 1.471 1.477 1.453 1.477 16,035,092 1.4626 1.65%
2006-08-21 0 2.420 2.420 2.430 2.390 2.490 21,144,000 51,387,030 2.4303 1.453 1.453 1.459 1.435 1.495 35,207,267 1.4596 -2.81%
2006-08-18 0 2.490 2.490 2.500 2.470 2.520 7,928,000 19,738,800 2.4898 1.495 1.495 1.501 1.483 1.513 13,201,060 1.4952 0.00%
2006-08-17 0 2.490 2.490 2.510 2.450 2.540 10,410,000 25,976,560 2.4953 1.495 1.495 1.507 1.471 1.525 17,333,884 1.4986 -1.19%
2006-08-16 0 2.520 2.510 2.520 2.480 2.520 16,628,000 41,675,240 2.5063 1.513 1.507 1.513 1.489 1.513 27,687,592 1.5052 1.61%
2006-08-15 0 2.480 2.480 2.490 2.470 2.520 12,953,000 32,283,380 2.4923 1.489 1.489 1.495 1.483 1.513 21,568,281 1.4968 0.40%
2006-08-14 0 2.470 2.470 2.480 2.460 2.490 11,406,000 28,197,660 2.4722 1.483 1.483 1.489 1.477 1.495 18,992,343 1.4847 0.00%
2006-08-11 0 2.470 2.450 2.470 2.420 2.470 9,432,000 23,098,000 2.4489 1.483 1.471 1.483 1.453 1.483 15,705,398 1.4707 1.65%
2006-08-10 0 2.430 2.430 2.440 2.390 2.440 15,838,000 38,390,120 2.4239 1.459 1.459 1.465 1.435 1.465 26,372,148 1.4557 -0.41%
2006-08-09 0 2.440 2.430 2.440 2.350 2.470 32,466,000 78,942,220 2.4315 1.465 1.459 1.465 1.411 1.483 54,059,740 1.4603 3.39%
2006-08-08 0 2.360 2.350 2.370 2.290 2.390 23,010,062 53,746,079 2.3358 1.417 1.411 1.423 1.375 1.435 38,314,482 1.4028 3.06%
2006-08-07 0 2.290 2.290 2.300 2.250 2.310 18,983,040 43,251,868 2.2784 1.375 1.375 1.381 1.351 1.387 31,609,013 1.3683 -0.87%
2006-08-04 0 2.310 2.310 2.320 2.300 2.360 19,254,000 44,611,360 2.3170 1.387 1.387 1.393 1.381 1.417 32,060,193 1.3915 -1.28%
2006-08-03 0 2.340 2.340 2.350 2.330 2.380 21,050,000 49,424,320 2.3479 1.405 1.405 1.411 1.399 1.429 35,050,746 1.4101 -1.27%
2006-08-02 0 2.370 2.370 2.380 2.310 2.400 31,117,000 73,093,790 2.3490 1.423 1.423 1.429 1.387 1.441 51,813,495 1.4107 -1.25%
2006-08-01 0 2.400 2.390 2.410 2.380 2.420 14,871,000 35,663,350 2.3982 1.441 1.435 1.447 1.429 1.453 24,761,978 1.4402 -1.23%
2006-07-31 0 2.430 2.430 2.440 2.420 2.480 11,178,000 27,315,540 2.4437 1.459 1.459 1.465 1.453 1.489 18,612,696 1.4676 -0.82%
2006-07-28 0 2.450 2.450 2.460 2.390 2.470 28,970,000 70,651,920 2.4388 1.471 1.471 1.477 1.435 1.483 48,238,485 1.4646 -0.41%
2006-07-27 0 2.460 2.450 2.460 2.430 2.470 15,946,000 39,182,420 2.4572 1.477 1.471 1.477 1.459 1.483 26,551,981 1.4757 0.82%
2006-07-26 0 2.440 2.430 2.440 2.400 2.440 9,556,000 23,123,360 2.4198 1.465 1.459 1.465 1.441 1.465 15,911,873 1.4532 0.00%
2006-07-25 0 2.440 2.430 2.440 2.430 2.470 9,426,000 23,052,960 2.4457 1.465 1.459 1.465 1.459 1.483 15,695,408 1.4688 0.41%
2006-07-24 0 2.430 2.430 2.450 2.420 2.460 9,038,500 22,071,035 2.4419 1.459 1.459 1.471 1.453 1.477 15,050,174 1.4665 -1.82%
2006-07-21 0 2.475 2.450 2.475 2.425 2.475 16,124,000 39,589,850 2.4553 1.486 1.471 1.486 1.456 1.486 26,848,372 1.4746 0.00%
2006-07-20 0 2.475 2.475 2.500 2.425 2.500 22,106,000 54,350,850 2.4586 1.486 1.486 1.501 1.456 1.501 36,809,111 1.4766 3.12%
2006-07-19 0 2.400 2.375 2.400 2.375 2.450 19,777,000 47,721,100 2.4130 1.441 1.426 1.441 1.426 1.471 32,931,050 1.4491 0.00%
2006-07-18 0 2.400 2.400 2.425 2.375 2.450 19,510,000 47,022,200 2.4102 1.441 1.441 1.456 1.426 1.471 32,486,464 1.4474 -1.03%
2006-07-17 0 2.425 2.425 2.450 2.400 2.450 22,762,000 55,162,650 2.4235 1.456 1.456 1.471 1.441 1.471 37,901,429 1.4554 -1.02%
2006-07-14 0 2.450 2.425 2.450 2.400 2.500 38,598,000 94,426,900 2.4464 1.471 1.456 1.471 1.441 1.501 64,270,247 1.4692 -2.97%
2006-07-13 0 2.525 2.500 2.525 2.500 2.625 28,198,000 72,071,250 2.5559 1.516 1.501 1.516 1.501 1.576 46,953,014 1.5350 -3.81%
2006-07-12 0 2.625 2.625 2.650 2.600 2.675 13,510,000 35,554,800 2.6317 1.576 1.576 1.591 1.561 1.606 22,495,752 1.5805 -0.94%
2006-07-11 0 2.650 2.625 2.675 2.625 2.675 9,995,000 26,439,800 2.6453 1.591 1.576 1.606 1.576 1.606 16,642,860 1.5887 0.00%
2006-07-10 0 2.650 2.650 2.675 2.575 2.675 21,912,000 58,059,300 2.6497 1.591 1.591 1.606 1.546 1.606 36,486,078 1.5913 1.92%
2006-07-07 0 2.600 2.600 2.625 2.575 2.675 22,362,960 58,677,874 2.6239 1.561 1.561 1.576 1.546 1.606 37,236,980 1.5758 0.00%
2006-07-06 0 2.600 2.575 2.600 2.475 2.600 17,336,000 44,261,250 2.5531 1.561 1.546 1.561 1.486 1.561 28,866,496 1.5333 1.96%
2006-07-05 0 2.550 2.550 2.575 2.550 2.650 17,068,000 44,254,650 2.5928 1.531 1.531 1.546 1.531 1.591 28,420,244 1.5572 -1.92%
2006-07-04 0 2.600 2.600 2.625 2.575 2.700 36,426,000 95,581,450 2.6240 1.561 1.561 1.576 1.546 1.622 60,653,610 1.5759 -0.95%
2006-07-03 0 2.625 2.600 2.625 2.600 2.650 29,818,000 77,890,446 2.6122 1.576 1.561 1.576 1.561 1.591 49,650,506 1.5688 1.94%
2006-06-30 0 2.575 2.550 2.575 2.500 2.575 50,180,000 128,004,850 2.5509 1.546 1.531 1.546 1.501 1.546 83,555,651 1.5320 4.04%
2006-06-29 0 2.475 2.475 2.500 2.450 2.550 57,843,129 144,502,721 2.4982 1.486 1.486 1.501 1.471 1.531 96,315,669 1.5003 1.02%
2006-06-28 0 2.450 2.425 2.450 2.425 2.475 21,242,000 52,040,950 2.4499 1.471 1.456 1.471 1.456 1.486 35,370,449 1.4713 -1.01%
2006-06-27 0 2.475 2.475 2.500 2.400 2.500 55,924,000 138,044,550 2.4684 1.486 1.486 1.501 1.441 1.501 93,120,092 1.4824 5.32%
2006-06-26 0 2.350 2.350 2.375 2.300 2.375 23,690,000 55,718,550 2.3520 1.411 1.411 1.426 1.381 1.426 39,446,659 1.4125 1.08%
2006-06-23 0 2.325 2.300 2.325 2.300 2.350 26,910,000 62,652,300 2.3282 1.396 1.381 1.396 1.381 1.411 44,808,341 1.3982 -1.06%
2006-06-22 0 2.350 2.325 2.350 2.325 2.400 16,346,596 38,620,891 2.3626 1.411 1.396 1.411 1.396 1.441 27,219,021 1.4189 2.17%
2006-06-21 0 2.300 2.275 2.300 2.275 2.375 19,388,000 44,619,650 2.3014 1.381 1.366 1.381 1.366 1.426 32,283,319 1.3821 0.00%
2006-06-20 0 2.300 2.300 2.325 2.275 2.375 29,326,700 67,774,175 2.3110 1.381 1.381 1.396 1.366 1.426 48,832,433 1.3879 -4.17%
2006-06-19 0 2.400 2.375 2.400 2.375 2.425 18,584,000 44,341,150 2.3860 1.441 1.426 1.441 1.426 1.456 30,944,564 1.4329 -2.04%
2006-06-16 0 2.450 2.425 2.450 2.375 2.500 42,558,000 103,401,550 2.4297 1.471 1.456 1.471 1.426 1.501 70,864,117 1.4592 4.26%
2006-06-15 0 2.350 2.325 2.350 2.300 2.375 29,256,000 68,532,250 2.3425 1.411 1.396 1.411 1.381 1.426 48,714,709 1.4068 1.08%
2006-06-14 0 2.325 2.325 2.350 2.325 2.375 17,462,000 40,992,450 2.3475 1.396 1.396 1.411 1.396 1.426 29,076,301 1.4098 -2.11%
2006-06-13 0 2.375 2.375 2.400 2.325 2.450 33,282,990 79,064,451 2.3755 1.426 1.426 1.441 1.396 1.471 55,420,125 1.4266 -4.04%
2006-06-12 0 2.475 2.475 2.500 2.425 2.500 10,591,400 26,097,775 2.4641 1.486 1.486 1.501 1.456 1.501 17,635,937 1.4798 0.00%
2006-06-09 0 2.475 2.475 2.500 2.425 2.500 30,256,703 74,864,495 2.4743 1.486 1.486 1.501 1.456 1.501 50,380,998 1.4860 -1.00%
2006-06-08 0 2.500 2.475 2.500 2.450 2.550 21,707,745 54,551,469 2.5130 1.501 1.486 1.501 1.471 1.531 36,145,970 1.5092 -3.85%
2006-06-07 0 2.600 2.575 2.600 2.550 2.650 30,471,124 78,668,936 2.5818 1.561 1.546 1.561 1.531 1.591 50,738,035 1.5505 -1.89%
2006-06-06 0 2.650 2.625 2.650 2.600 2.675 24,285,000 64,129,975 2.6407 1.591 1.576 1.591 1.561 1.606 40,437,405 1.5859 -0.93%
2006-06-05 0 2.675 2.675 2.700 2.650 2.700 8,116,000 21,759,250 2.6810 1.606 1.606 1.622 1.591 1.622 13,514,102 1.6101 -0.93%
2006-06-02 0 2.700 2.675 2.700 2.625 2.700 15,086,000 40,201,000 2.6648 1.622 1.606 1.622 1.576 1.622 25,119,979 1.6004 0.93%
2006-06-01 0 2.675 2.650 2.675 2.625 2.750 31,607,500 84,168,788 2.6629 1.606 1.591 1.606 1.576 1.652 52,630,236 1.5992 -2.73%
2006-05-30 0 2.750 2.725 2.750 2.700 2.775 26,763,000 72,890,625 2.7236 1.652 1.637 1.652 1.622 1.667 44,563,569 1.6357 -0.90%
2006-05-29 0 2.775 2.750 2.775 2.750 2.850 10,658,000 29,850,500 2.8008 1.667 1.652 1.667 1.652 1.712 17,746,834 1.6820 -0.89%
2006-05-26 0 2.800 2.775 2.800 2.750 2.850 8,736,000 24,469,200 2.8010 1.682 1.667 1.682 1.652 1.712 14,546,476 1.6821 0.90%
2006-05-25 0 2.775 2.775 2.800 2.750 2.850 10,720,750 29,883,994 2.7875 1.667 1.667 1.682 1.652 1.712 17,851,320 1.6740 -1.77%
2006-05-24 0 2.825 2.800 2.825 2.775 2.900 27,837,000 78,434,050 2.8176 1.697 1.682 1.697 1.667 1.742 46,351,906 1.6921 1.80%
2006-05-23 0 2.775 2.750 2.775 2.700 2.800 23,420,360 64,429,695 2.7510 1.667 1.652 1.667 1.622 1.682 38,997,677 1.6521 0.91%
2006-05-22 0 2.750 2.725 2.750 2.700 2.900 50,864,000 143,089,400 2.8132 1.652 1.637 1.652 1.622 1.742 84,694,592 1.6895 -4.35%
2006-05-19 0 2.875 2.875 2.900 2.825 2.950 26,604,050 77,239,591 2.9033 1.727 1.727 1.742 1.697 1.772 44,298,898 1.7436 0.88%
2006-05-18 0 2.850 2.850 2.875 2.825 2.900 22,735,698 65,010,020 2.8594 1.712 1.712 1.727 1.697 1.742 37,857,633 1.7172 -2.56%
2006-05-17 0 2.925 2.925 2.950 2.900 3.025 64,120,000 189,839,500 2.9607 1.757 1.757 1.772 1.742 1.817 106,767,404 1.7781 0.86%
2006-05-16 0 2.900 2.875 2.900 2.800 2.950 68,922,000 199,352,650 2.8924 1.742 1.727 1.742 1.682 1.772 114,763,303 1.7371 2.65%
2006-05-15 0 2.825 2.825 2.850 2.825 2.950 21,060,000 60,848,200 2.8893 1.697 1.697 1.712 1.697 1.772 35,067,397 1.7352 -4.24%
2006-05-12 0 2.950 2.925 2.950 2.850 3.050 59,607,000 176,443,400 2.9601 1.772 1.757 1.772 1.712 1.832 99,252,723 1.7777 0.85%
2006-05-11 0 2.925 2.925 2.950 2.875 3.050 78,360,398 233,812,939 2.9838 1.757 1.757 1.772 1.727 1.832 130,479,355 1.7920 1.74%
2006-05-10 0 2.875 2.875 2.900 2.750 2.950 53,033,000 151,490,400 2.8565 1.727 1.727 1.742 1.652 1.772 88,306,234 1.7155 5.70%
2006-05-09 0 2.875 2.875 2.900 2.875 2.950 17,006,000 49,232,650 2.8950 1.634 1.634 1.648 1.634 1.676 29,930,660 1.6449 -2.54%
2006-05-08 0 2.950 2.925 2.950 2.900 2.975 25,708,100 75,470,980 2.9357 1.676 1.662 1.676 1.648 1.690 45,246,407 1.6680 2.61%
2006-05-04 0 2.875 2.850 2.875 2.850 2.925 21,482,422 61,889,985 2.8810 1.634 1.619 1.634 1.619 1.662 37,809,189 1.6369 -1.71%
2006-05-03 0 2.925 2.900 2.925 2.900 3.000 68,305,084 201,432,339 2.9490 1.662 1.648 1.662 1.648 1.705 120,217,348 1.6756 0.86%
2006-05-02 0 2.900 2.875 2.900 2.800 2.925 39,742,000 113,507,100 2.8561 1.648 1.634 1.648 1.591 1.662 69,946,153 1.6228 4.50%
2006-04-28 0 2.775 2.775 2.800 2.675 2.800 48,473,000 133,393,675 2.7519 1.577 1.577 1.591 1.520 1.591 85,312,764 1.5636 -2.63%
2006-04-27 0 2.850 2.825 2.850 2.800 2.925 44,122,000 125,434,600 2.8429 1.619 1.605 1.619 1.591 1.662 77,654,978 1.6153 -0.87%
2006-04-26 0 2.875 2.850 2.875 2.700 2.875 110,406,000 308,498,400 2.7942 1.634 1.619 1.634 1.534 1.634 194,315,206 1.5876 -1.71%
2006-04-25 0 2.925 2.925 2.950 2.850 3.100 130,218,000 380,738,700 2.9239 1.662 1.662 1.676 1.619 1.761 229,184,443 1.6613 -5.65%
2006-04-24 0 3.100 3.075 3.100 3.050 3.250 64,980,000 203,424,900 3.1306 1.761 1.747 1.761 1.733 1.847 114,365,180 1.7787 -1.59%
2006-04-21 0 3.150 3.125 3.150 3.100 3.225 35,716,000 113,009,832 3.1641 1.790 1.776 1.790 1.761 1.832 62,860,369 1.7978 -2.33%
2006-04-20 0 3.225 3.200 3.225 3.100 3.275 54,644,075 175,140,986 3.2051 1.832 1.818 1.832 1.761 1.861 96,173,892 1.8211 1.57%
2006-04-19 0 3.175 3.175 3.200 3.175 3.350 90,978,075 293,699,283 3.2282 1.804 1.804 1.818 1.804 1.903 160,121,945 1.8342 -3.05%
2006-04-18 0 3.275 3.250 3.275 3.175 3.350 169,306,000 553,849,092 3.2713 1.861 1.847 1.861 1.804 1.903 297,979,551 1.8587 4.80%
2006-04-13 0 3.125 3.100 3.125 2.900 3.150 405,711,000 1,235,770,400 3.0459 1.776 1.761 1.776 1.648 1.790 714,053,736 1.7306 13.64%
2006-04-12 0 2.750 2.725 2.750 2.675 2.775 29,114,000 79,294,650 2.7236 1.562 1.548 1.562 1.520 1.577 51,240,810 1.5475 -1.79%
2006-04-11 0 2.800 2.775 2.800 2.725 2.800 29,666,000 81,961,400 2.7628 1.591 1.577 1.591 1.548 1.591 52,212,334 1.5698 0.90%
2006-04-10 0 2.775 2.750 2.775 2.725 2.775 13,790,000 37,875,850 2.7466 1.577 1.562 1.577 1.548 1.577 24,270,481 1.5606 0.00%
2006-04-07 0 2.775 2.775 2.800 2.750 2.800 30,328,000 84,027,400 2.7706 1.577 1.577 1.591 1.562 1.591 53,377,458 1.5742 0.91%
2006-04-06 0 2.750 2.725 2.750 2.750 2.800 51,338,000 141,825,100 2.7626 1.562 1.548 1.562 1.562 1.591 90,355,181 1.5696 0.92%
2006-04-04 0 2.725 2.725 2.750 2.725 2.800 30,090,000 82,701,400 2.7485 1.548 1.548 1.562 1.548 1.591 52,958,576 1.5616 -0.91%
2006-04-03 0 2.750 2.725 2.750 2.675 2.750 9,464,000 25,835,650 2.7299 1.562 1.548 1.562 1.520 1.562 16,656,695 1.5511 2.80%
2006-03-31 0 2.675 2.675 2.700 2.675 2.775 22,788,000 61,581,600 2.7024 1.520 1.520 1.534 1.520 1.577 40,107,013 1.5354 -2.73%
2006-03-30 0 2.750 2.750 2.775 2.725 2.800 14,997,300 41,332,775 2.7560 1.562 1.562 1.577 1.548 1.591 26,395,336 1.5659 0.00%
2006-03-29 0 2.750 2.725 2.750 2.725 2.775 11,308,000 31,094,650 2.7498 1.562 1.548 1.562 1.548 1.577 19,902,146 1.5624 -0.90%
2006-03-28 0 2.775 2.750 2.775 2.725 2.825 56,828,901 157,467,463 2.7709 1.577 1.562 1.577 1.548 1.605 100,019,199 1.5744 1.83%
2006-03-27 0 2.725 2.700 2.725 2.625 2.725 14,730,000 39,638,400 2.6910 1.548 1.534 1.548 1.491 1.548 25,924,886 1.5290 2.83%
2006-03-24 0 2.650 2.650 2.675 2.625 2.675 6,100,241 16,175,771 2.6517 1.506 1.506 1.520 1.491 1.520 10,736,460 1.5066 -0.93%
2006-03-23 0 2.675 2.650 2.675 2.600 2.675 12,298,800 32,558,240 2.6473 1.520 1.506 1.520 1.477 1.520 21,645,960 1.5041 1.90%
2006-03-22 0 2.625 2.600 2.625 2.600 2.700 15,038,978 39,841,394 2.6492 1.491 1.477 1.491 1.477 1.534 26,468,689 1.5052 -1.87%
2006-03-21 0 2.675 2.650 2.700 2.625 2.675 10,052,000 26,795,450 2.6657 1.520 1.506 1.534 1.491 1.520 17,691,579 1.5146 0.94%
2006-03-20 0 2.650 2.650 2.675 2.650 2.700 12,944,000 34,332,800 2.6524 1.506 1.506 1.520 1.506 1.534 22,781,516 1.5070 0.00%
2006-03-17 0 2.650 2.650 2.675 2.625 2.675 9,786,000 26,006,450 2.6575 1.506 1.506 1.520 1.491 1.520 17,223,417 1.5099 -0.93%
2006-03-16 0 2.675 2.650 2.675 2.625 2.700 6,098,222 16,227,122 2.6610 1.520 1.506 1.520 1.491 1.534 10,732,906 1.5119 0.00%
2006-03-15 0 2.675 2.650 2.675 2.625 2.700 17,422,000 46,380,300 2.6622 1.520 1.506 1.520 1.491 1.534 30,662,822 1.5126 1.90%
2006-03-14 0 2.625 2.600 2.625 2.575 2.650 13,654,000 35,782,250 2.6206 1.491 1.477 1.491 1.463 1.506 24,031,120 1.4890 0.00%
2006-03-13 0 2.625 2.625 2.650 2.575 2.650 9,488,000 24,805,450 2.6144 1.491 1.491 1.506 1.463 1.506 16,698,936 1.4855 1.94%
2006-03-10 0 2.575 2.550 2.575 2.550 2.600 9,786,000 25,205,500 2.5757 1.463 1.449 1.463 1.449 1.477 17,223,417 1.4634 0.00%
2006-03-09 0 2.575 2.550 2.575 2.550 2.600 17,690,000 45,471,650 2.5705 1.463 1.449 1.463 1.449 1.477 31,134,504 1.4605 0.00%
2006-03-08 0 2.575 2.550 2.575 2.525 2.650 35,892,710 92,493,646 2.5769 1.463 1.449 1.463 1.435 1.506 63,171,380 1.4642 -4.63%
2006-03-07 0 2.700 2.675 2.700 2.650 2.750 18,440,000 49,367,650 2.6772 1.534 1.520 1.534 1.506 1.562 32,454,508 1.5211 -1.82%
2006-03-06 0 2.750 2.725 2.750 2.700 2.775 12,450,000 33,911,650 2.7238 1.562 1.548 1.562 1.534 1.577 21,912,073 1.5476 0.92%
2006-03-03 0 2.725 2.700 2.725 2.675 2.750 7,125,904 19,316,698 2.7108 1.548 1.534 1.548 1.520 1.562 12,541,633 1.5402 0.93%
2006-03-02 0 2.700 2.675 2.700 2.650 2.725 14,143,000 37,988,575 2.6860 1.534 1.520 1.534 1.506 1.548 24,891,763 1.5262 0.93%
2006-03-01 0 2.675 2.675 2.700 2.650 2.700 11,160,000 30,031,750 2.6910 1.520 1.520 1.534 1.506 1.534 19,641,665 1.5290 -1.83%
2006-02-28 0 2.725 2.700 2.750 2.675 2.750 11,666,000 31,702,900 2.7175 1.548 1.534 1.562 1.520 1.562 20,532,228 1.5441 -0.91%
2006-02-27 0 2.750 2.750 2.775 2.725 2.800 8,320,798 22,946,015 2.7577 1.562 1.562 1.577 1.548 1.591 14,644,653 1.5669 -0.90%
2006-02-24 0 2.775 2.750 2.775 2.750 2.825 22,172,000 61,561,550 2.7765 1.577 1.562 1.577 1.562 1.605 39,022,850 1.5776 0.91%
2006-02-23 0 2.750 2.750 2.775 2.750 2.850 33,400,000 93,784,000 2.8079 1.562 1.562 1.577 1.562 1.619 58,784,196 1.5954 -2.65%
2006-02-22 0 2.825 2.800 2.825 2.725 2.850 57,686,571 161,642,192 2.8021 1.605 1.591 1.605 1.548 1.619 101,528,703 1.5921 2.73%
2006-02-21 0 2.750 2.725 2.750 2.675 2.775 26,046,643 70,988,554 2.7254 1.562 1.548 1.562 1.520 1.577 45,842,244 1.5485 0.92%
2006-02-20 0 2.725 2.700 2.725 2.625 2.750 36,282,000 98,128,600 2.7046 1.548 1.534 1.548 1.491 1.562 63,856,532 1.5367 2.83%
2006-02-17 0 2.650 2.625 2.650 2.600 2.675 9,322,000 24,651,450 2.6444 1.506 1.491 1.506 1.477 1.520 16,406,775 1.5025 0.00%
2006-02-16 0 2.650 2.650 2.675 2.625 2.675 5,580,000 14,799,100 2.6522 1.506 1.506 1.520 1.491 1.520 9,820,833 1.5069 -0.93%
2006-02-15 0 2.675 2.650 2.675 2.600 2.700 11,266,000 29,746,850 2.6404 1.520 1.506 1.520 1.477 1.534 19,828,226 1.5002 0.00%
2006-02-14 0 2.675 2.650 2.675 2.625 2.700 16,746,100 44,596,360 2.6631 1.520 1.506 1.520 1.491 1.534 29,473,234 1.5131 -0.93%
2006-02-13 0 2.700 2.675 2.700 2.625 2.700 12,968,000 34,494,050 2.6599 1.534 1.520 1.534 1.491 1.534 22,823,756 1.5113 0.00%
2006-02-10 0 2.700 2.675 2.700 2.650 2.725 15,494,000 41,529,100 2.6803 1.534 1.520 1.534 1.506 1.548 27,269,531 1.5229 0.93%
2006-02-09 0 2.675 2.675 2.700 2.625 2.750 20,963,266 56,179,565 2.6799 1.520 1.520 1.534 1.491 1.562 36,895,471 1.5227 -1.83%
2006-02-08 0 2.725 2.700 2.725 2.675 2.775 34,820,000 94,552,400 2.7155 1.548 1.534 1.548 1.520 1.577 61,283,404 1.5429 -2.68%
2006-02-07 0 2.800 2.800 2.825 2.775 2.825 41,315,972 115,800,676 2.8028 1.591 1.591 1.605 1.577 1.605 72,716,353 1.5925 0.90%
2006-02-06 0 2.775 2.775 2.800 2.700 2.800 55,952,000 155,074,200 2.7716 1.577 1.577 1.591 1.534 1.591 98,475,848 1.5747 1.83%
2006-02-03 0 2.725 2.725 2.750 2.675 2.750 44,766,000 121,621,650 2.7168 1.548 1.548 1.562 1.520 1.562 78,788,422 1.5436 -1.80%
2006-02-02 0 2.775 2.775 2.800 2.775 2.950 72,650,000 206,535,750 2.8429 1.577 1.577 1.591 1.577 1.676 127,864,425 1.6153 -5.13%
2006-02-01 0 2.925 2.900 2.925 2.750 2.950 106,342,000 303,182,450 2.8510 1.662 1.648 1.662 1.562 1.676 187,162,543 1.6199 3.54%
2006-01-27 0 2.825 2.825 2.850 2.700 2.850 148,964,211 413,066,294 2.7729 1.605 1.605 1.619 1.534 1.619 262,177,884 1.5755 5.61%
2006-01-26 0 2.675 2.675 2.700 2.625 2.700 53,790,044 143,037,112 2.6592 1.520 1.520 1.534 1.491 1.534 94,670,792 1.5109 2.88%
2006-01-25 0 2.600 2.600 2.625 2.600 2.675 13,278,000 34,753,950 2.6174 1.477 1.477 1.491 1.477 1.520 23,369,358 1.4872 -0.95%
2006-01-24 0 2.625 2.600 2.625 2.575 2.650 19,287,000 50,401,225 2.6132 1.491 1.477 1.491 1.463 1.506 33,945,233 1.4848 1.94%
2006-01-23 0 2.575 2.575 2.600 2.550 2.625 34,202,000 88,146,400 2.5772 1.463 1.463 1.477 1.449 1.491 60,195,720 1.4643 -1.90%
2006-01-20 0 2.625 2.625 2.650 2.600 2.750 87,526,667 234,349,168 2.6775 1.491 1.491 1.506 1.477 1.562 154,047,446 1.5213 -1.87%
2006-01-19 0 2.675 2.650 2.675 2.550 2.700 153,059,286 407,115,462 2.6599 1.520 1.506 1.520 1.449 1.534 269,385,240 1.5113 5.94%
2006-01-18 0 2.525 2.500 2.525 2.475 2.550 29,818,000 74,959,600 2.5139 1.435 1.420 1.435 1.406 1.449 52,479,855 1.4283 0.00%
2006-01-17 0 2.525 2.500 2.525 2.500 2.600 52,472,000 133,561,950 2.5454 1.435 1.420 1.435 1.420 1.477 92,351,027 1.4462 0.00%
2006-01-16 0 2.525 2.500 2.525 2.475 2.550 29,365,510 73,751,949 2.5115 1.435 1.420 1.435 1.406 1.449 51,683,470 1.4270 1.00%
2006-01-13 0 2.500 2.475 2.500 2.450 2.500 13,170,000 32,615,050 2.4765 1.420 1.406 1.420 1.392 1.420 23,179,277 1.4071 2.04%
2006-01-12 0 2.450 2.450 2.475 2.425 2.550 31,746,888 79,067,794 2.4906 1.392 1.392 1.406 1.378 1.449 55,874,709 1.4151 -2.00%
2006-01-11 0 2.500 2.500 2.525 2.500 2.575 25,236,000 63,820,650 2.5290 1.420 1.420 1.435 1.420 1.463 44,415,508 1.4369 0.00%
2006-01-10 0 2.500 2.500 2.525 2.475 2.525 19,390,000 48,564,900 2.5046 1.420 1.420 1.435 1.406 1.435 34,126,514 1.4231 0.00%
2006-01-09 0 2.500 2.475 2.500 2.450 2.525 33,843,758 84,763,569 2.5046 1.420 1.406 1.420 1.392 1.435 59,565,212 1.4230 3.09%
2006-01-06 0 2.425 2.425 2.450 2.425 2.525 30,165,000 74,630,575 2.4741 1.378 1.378 1.392 1.378 1.435 53,090,577 1.4057 -2.02%
2006-01-05 0 2.475 2.475 2.500 2.475 2.525 44,206,000 110,627,950 2.5026 1.406 1.406 1.420 1.406 1.435 77,802,819 1.4219 -1.00%
2006-01-04 0 2.500 2.475 2.500 2.450 2.525 47,396,000 118,238,150 2.4947 1.420 1.406 1.420 1.392 1.435 83,417,238 1.4174 2.04%
2006-01-03 0 2.450 2.425 2.450 2.400 2.475 23,217,915 56,702,046 2.4422 1.392 1.378 1.392 1.364 1.406 40,863,666 1.3876 2.08%
2005-12-30 0 2.400 2.400 2.425 2.375 2.425 29,258,000 70,741,975 2.4179 1.364 1.364 1.378 1.349 1.378 51,494,251 1.3738 -1.03%
2005-12-29 0 2.425 2.375 2.400 2.350 2.450 18,659,000 44,909,475 2.4069 1.378 1.349 1.364 1.335 1.392 32,839,949 1.3675 3.19%
2005-12-28 0 2.350 2.350 2.375 2.350 2.375 8,898,000 21,079,500 2.3690 1.335 1.335 1.349 1.335 1.349 15,660,532 1.3460 0.00%
2005-12-23 0 2.350 2.350 2.375 2.350 2.375 7,540,800 17,766,860 2.3561 1.335 1.335 1.349 1.335 1.349 13,271,852 1.3387 0.00%
2005-12-22 0 2.350 2.325 2.350 2.300 2.350 10,838,000 25,287,950 2.3333 1.335 1.321 1.335 1.307 1.335 19,074,943 1.3257 0.00%
2005-12-21 0 2.350 2.325 2.350 2.325 2.375 13,763,250 32,339,313 2.3497 1.335 1.321 1.335 1.321 1.349 24,223,401 1.3350 0.00%
2005-12-20 0 2.350 2.325 2.350 2.325 2.400 17,840,000 42,113,900 2.3606 1.335 1.321 1.335 1.321 1.364 31,398,504 1.3413 -1.05%
2005-12-19 0 2.375 2.375 2.400 2.350 2.425 20,328,000 48,375,400 2.3797 1.349 1.349 1.364 1.335 1.378 35,777,399 1.3521 1.06%
2005-12-16 0 2.350 2.350 2.375 2.325 2.375 7,258,000 17,086,600 2.3542 1.335 1.335 1.349 1.321 1.349 12,774,122 1.3376 0.00%
2005-12-15 0 2.350 2.325 2.350 2.325 2.375 3,762,000 8,862,450 2.3558 1.335 1.321 1.335 1.321 1.349 6,621,142 1.3385 0.00%
2005-12-14 0 2.350 2.350 2.375 2.350 2.375 4,634,000 10,925,275 2.3576 1.335 1.335 1.349 1.335 1.349 8,155,867 1.3396 -1.05%
2005-12-13 0 2.375 2.350 2.375 2.325 2.375 7,252,000 17,016,950 2.3465 1.349 1.335 1.349 1.321 1.349 12,763,562 1.3332 2.15%
2005-12-12 0 2.325 2.325 2.350 2.300 2.350 8,380,000 19,582,150 2.3368 1.321 1.321 1.335 1.307 1.335 14,748,849 1.3277 1.09%
2005-12-09 0 2.300 2.300 2.325 2.300 2.350 8,608,000 20,105,250 2.3356 1.307 1.307 1.321 1.307 1.335 15,150,130 1.3271 -1.08%
2005-12-08 0 2.325 2.325 2.350 2.325 2.375 3,956,800 9,296,630 2.3495 1.321 1.321 1.335 1.321 1.349 6,963,991 1.3350 -2.11%
2005-12-07 0 2.375 2.325 2.350 2.325 2.375 18,164,000 42,825,220 2.3577 1.349 1.321 1.335 1.321 1.349 31,968,746 1.3396 1.06%
2005-12-06 0 2.350 2.325 2.350 2.300 2.350 9,746,000 22,684,000 2.3275 1.335 1.321 1.335 1.307 1.335 17,153,017 1.3224 1.08%
2005-12-05 0 2.325 2.325 2.350 2.325 2.375 11,243,000 26,399,901 2.3481 1.321 1.321 1.335 1.321 1.349 19,787,746 1.3342 -1.06%
2005-12-02 0 2.350 2.325 2.350 2.275 2.375 26,980,000 62,843,200 2.3293 1.335 1.321 1.335 1.293 1.349 47,484,958 1.3234 1.08%
2005-12-01 0 2.325 2.325 2.350 2.325 2.375 6,561,000 15,393,000 2.3461 1.321 1.321 1.335 1.321 1.349 11,547,398 1.3330 -2.11%
2005-11-30 0 2.375 2.350 2.375 2.350 2.375 5,638,000 13,342,950 2.3666 1.349 1.335 1.349 1.335 1.349 9,922,913 1.3447 0.00%
2005-11-29 0 2.375 2.350 2.375 2.350 2.400 8,012,000 18,941,450 2.3641 1.349 1.335 1.349 1.335 1.364 14,101,167 1.3433 0.00%
2005-11-28 0 2.375 2.350 2.375 2.325 2.425 11,958,000 28,376,350 2.3730 1.349 1.335 1.349 1.321 1.378 21,046,150 1.3483 1.06%
2005-11-25 0 2.350 2.325 2.350 2.300 2.375 11,104,000 26,083,200 2.3490 1.335 1.321 1.335 1.307 1.349 19,543,105 1.3346 0.00%
2005-11-24 0 2.350 2.300 2.350 2.275 2.350 20,826,000 47,892,050 2.2996 1.335 1.307 1.335 1.293 1.335 36,653,882 1.3066 1.08%
2005-11-23 0 2.325 2.325 2.350 2.300 2.350 14,538,000 33,795,200 2.3246 1.321 1.321 1.335 1.307 1.335 25,586,965 1.3208 -1.06%
2005-11-22 0 2.350 2.325 2.350 2.325 2.375 5,246,000 12,242,350 2.3337 1.335 1.321 1.335 1.321 1.349 9,232,991 1.3259 1.08%
2005-11-21 0 2.325 2.325 2.350 2.300 2.350 14,762,000 34,402,600 2.3305 1.321 1.321 1.335 1.307 1.335 25,981,206 1.3241 1.09%
2005-11-18 0 2.300 2.300 2.325 2.300 2.375 13,160,000 30,630,250 2.3275 1.307 1.307 1.321 1.307 1.349 23,161,677 1.3225 0.00%
2005-11-17 0 2.300 2.300 2.325 2.300 2.350 5,654,000 13,102,850 2.3174 1.307 1.307 1.321 1.307 1.335 9,951,073 1.3167 -1.08%
2005-11-16 0 2.325 2.325 2.350 2.300 2.350 4,120,000 9,588,486 2.3273 1.321 1.321 1.335 1.307 1.335 7,251,224 1.3223 0.00%
2005-11-15 0 2.325 2.300 2.325 2.300 2.325 9,434,100 21,906,583 2.3221 1.321 1.307 1.321 1.307 1.321 16,604,071 1.3194 0.00%
2005-11-14 0 2.325 2.300 2.325 2.300 2.350 4,006,500 9,352,663 2.3344 1.321 1.307 1.321 1.307 1.335 7,051,463 1.3263 -1.06%
2005-11-11 0 2.350 2.325 2.350 2.325 2.375 9,518,500 22,320,329 2.3449 1.335 1.321 1.335 1.321 1.349 16,752,616 1.3323 1.08%
2005-11-10 0 2.325 2.325 2.350 2.275 2.350 9,661,423 22,283,858 2.3065 1.321 1.321 1.335 1.293 1.335 17,004,161 1.3105 1.09%
2005-11-09 0 2.300 2.275 2.300 2.275 2.350 28,823,000 66,637,734 2.3120 1.307 1.293 1.307 1.293 1.335 50,728,649 1.3136 -1.08%
2005-11-08 0 2.325 2.300 2.325 2.300 2.325 6,029,000 13,928,550 2.3103 1.321 1.307 1.321 1.307 1.321 10,611,075 1.3126 0.00%
2005-11-07 0 2.325 2.300 2.325 2.300 2.375 25,694,000 59,691,100 2.3232 1.321 1.307 1.321 1.307 1.349 45,221,590 1.3200 -1.06%
2005-11-04 0 2.350 2.350 2.375 2.350 2.400 4,160,000 9,882,250 2.3755 1.335 1.335 1.349 1.335 1.364 7,321,624 1.3497 -1.05%
2005-11-03 0 2.375 2.375 2.400 2.350 2.400 9,412,568 22,292,242 2.3683 1.349 1.349 1.364 1.335 1.364 16,566,175 1.3456 1.06%
2005-11-02 0 2.350 2.350 2.375 2.350 2.425 10,880,000 25,978,300 2.3877 1.335 1.335 1.349 1.335 1.378 19,148,864 1.3566 -1.05%
2005-11-01 0 2.375 2.350 2.375 2.350 2.400 12,244,000 28,998,700 2.3684 1.349 1.335 1.349 1.335 1.364 21,549,512 1.3457 2.15%
2005-10-31 0 2.325 2.300 2.325 2.250 2.350 10,938,000 25,150,250 2.2993 1.321 1.307 1.321 1.278 1.335 19,250,944 1.3064 3.33%
2005-10-28 0 2.250 2.225 2.250 2.200 2.325 40,538,000 91,064,250 2.2464 1.278 1.264 1.278 1.250 1.321 71,347,117 1.2764 -3.23%
2005-10-27 0 2.325 2.300 2.325 2.300 2.350 10,698,000 24,762,050 2.3146 1.321 1.307 1.321 1.307 1.335 18,828,543 1.3151 0.00%
2005-10-26 0 2.325 2.300 2.325 2.300 2.350 12,376,000 28,777,950 2.3253 1.321 1.307 1.321 1.307 1.335 21,781,832 1.3212 -1.06%
2005-10-25 0 2.350 2.350 2.375 2.300 2.425 23,057,000 54,130,025 2.3477 1.335 1.335 1.349 1.307 1.378 40,580,455 1.3339 -1.05%
2005-10-24 0 2.375 2.375 2.400 2.350 2.450 29,040,972 69,503,186 2.3933 1.349 1.349 1.364 1.335 1.392 51,112,281 1.3598 -1.04%
2005-10-21 0 2.400 2.400 2.425 2.350 2.450 76,794,751 183,375,151 2.3879 1.364 1.364 1.378 1.335 1.392 135,159,211 1.3567 0.00%
2005-10-20 0 2.400 2.400 2.425 2.400 2.475 38,686,000 93,719,950 2.4226 1.364 1.364 1.378 1.364 1.406 68,087,587 1.3765 -2.04%
2005-10-19 0 2.450 2.450 2.475 2.450 2.500 15,392,000 38,135,850 2.4776 1.392 1.392 1.406 1.392 1.420 27,090,010 1.4077 -2.97%
2005-10-18 0 2.525 2.500 2.525 2.500 2.525 7,790,000 19,601,350 2.5162 1.435 1.420 1.435 1.420 1.435 13,710,446 1.4297 1.00%
2005-10-17 0 2.500 2.475 2.500 2.475 2.550 22,752,000 57,108,000 2.5100 1.420 1.406 1.420 1.406 1.449 40,043,653 1.4261 0.00%
2005-10-14 0 2.500 2.500 2.525 2.475 2.575 35,790,000 90,098,200 2.5174 1.420 1.420 1.435 1.406 1.463 62,990,610 1.4303 -2.91%
2005-10-13 0 2.575 2.550 2.575 2.550 2.600 10,602,000 27,292,850 2.5743 1.463 1.449 1.463 1.449 1.477 18,659,582 1.4627 0.00%
2005-10-12 0 2.575 2.575 2.600 2.575 2.650 16,342,000 42,666,350 2.6108 1.463 1.463 1.477 1.463 1.506 28,762,016 1.4834 -2.83%
2005-10-10 0 2.650 2.625 2.650 2.625 2.700 11,325,971 30,085,426 2.6563 1.506 1.491 1.506 1.491 1.534 19,933,775 1.5093 0.95%
2005-10-07 0 2.625 2.625 2.650 2.625 2.650 4,136,000 10,908,600 2.6375 1.491 1.491 1.506 1.491 1.506 7,279,384 1.4986 0.00%
2005-10-06 0 2.625 2.625 2.650 2.600 2.650 12,192,000 32,028,800 2.6270 1.491 1.491 1.506 1.477 1.506 21,457,991 1.4926 -2.78%
2005-10-05 0 2.700 2.650 2.700 2.650 2.700 13,348,000 35,656,700 2.6713 1.534 1.506 1.534 1.506 1.534 23,492,558 1.5178 0.93%
2005-10-04 0 2.675 2.675 2.700 2.675 2.700 4,460,000 12,025,650 2.6963 1.520 1.520 1.534 1.520 1.534 7,849,626 1.5320 -0.93%
2005-10-03 0 2.700 2.700 2.725 2.675 2.725 20,824,000 56,237,200 2.7006 1.534 1.534 1.548 1.520 1.548 36,650,362 1.5344 -1.82%
2005-09-30 0 2.750 2.725 2.750 2.700 2.800 27,731,000 75,879,975 2.7363 1.562 1.548 1.562 1.534 1.591 48,806,722 1.5547 0.00%
2005-09-29 0 2.750 2.725 2.750 2.625 2.800 90,848,450 246,381,615 2.7120 1.562 1.548 1.562 1.491 1.591 159,893,804 1.5409 5.77%
2005-09-28 0 2.600 2.600 2.625 2.575 2.625 4,298,000 11,203,000 2.6066 1.477 1.477 1.491 1.463 1.491 7,564,505 1.4810 0.00%
2005-09-27 0 2.600 2.575 2.600 2.575 2.650 8,386,000 21,857,800 2.6065 1.477 1.463 1.477 1.463 1.506 14,759,409 1.4809 0.00%
2005-09-26 0 2.600 2.575 2.600 2.550 2.625 15,718,000 40,576,300 2.5815 1.477 1.463 1.477 1.449 1.491 27,663,772 1.4668 -0.95%
2005-09-23 0 2.625 2.600 2.625 2.600 2.650 12,060,000 31,477,210 2.6101 1.491 1.477 1.491 1.477 1.506 21,225,671 1.4830 -0.94%
2005-09-22 0 2.650 2.625 2.650 2.625 2.675 8,072,000 21,240,400 2.6314 1.506 1.491 1.506 1.491 1.520 14,206,767 1.4951 -1.85%
2005-09-21 0 2.700 2.675 2.700 2.675 2.700 3,492,000 9,366,850 2.6824 1.534 1.520 1.534 1.520 1.534 6,145,940 1.5241 -0.92%
2005-09-20 0 2.725 2.700 2.725 2.700 2.725 4,200,000 11,389,950 2.7119 1.548 1.534 1.548 1.534 1.548 7,392,025 1.5408 0.93%
2005-09-16 0 2.700 2.675 2.700 2.650 2.725 9,596,000 25,882,300 2.6972 1.534 1.520 1.534 1.506 1.548 16,889,016 1.5325 0.93%
2005-09-15 0 2.675 2.650 2.675 2.650 2.675 3,242,000 8,617,850 2.6582 1.520 1.506 1.520 1.506 1.520 5,705,939 1.5103 0.94%
2005-09-14 0 2.650 2.650 2.700 2.625 2.675 7,168,000 19,090,400 2.6633 1.506 1.506 1.534 1.491 1.520 12,615,722 1.5132 -0.93%
2005-09-13 0 2.675 2.675 2.700 2.650 2.725 9,696,000 26,149,150 2.6969 1.520 1.520 1.534 1.506 1.548 17,065,017 1.5323 -1.83%
2005-09-12 0 2.725 2.700 2.725 2.650 2.725 20,230,000 54,417,800 2.6900 1.548 1.534 1.548 1.506 1.548 35,604,918 1.5284 2.83%
2005-09-09 0 2.650 2.650 2.675 2.625 2.675 5,214,000 13,780,950 2.6431 1.506 1.506 1.520 1.491 1.520 9,176,671 1.5017 0.00%
2005-09-08 0 2.650 2.625 2.650 2.625 2.675 7,544,000 19,996,400 2.6506 1.506 1.491 1.506 1.491 1.520 13,277,484 1.5060 0.00%
2005-09-07 0 2.650 2.625 2.650 2.625 2.650 7,822,000 20,676,750 2.6434 1.506 1.491 1.506 1.491 1.506 13,766,766 1.5019 0.00%
2005-09-06 0 2.650 2.625 2.650 2.600 2.650 9,744,000 25,646,300 2.6320 1.506 1.491 1.506 1.477 1.506 17,149,497 1.4955 0.95%
2005-09-05 0 2.625 2.600 2.625 2.600 2.625 3,392,000 8,883,800 2.6190 1.491 1.477 1.491 1.477 1.491 5,969,940 1.4881 0.00%
2005-09-02 0 2.625 2.600 2.625 2.600 2.650 13,610,000 35,808,550 2.6310 1.491 1.477 1.491 1.477 1.506 23,953,680 1.4949 0.00%
2005-09-01 0 2.625 2.600 2.625 2.575 2.625 4,330,000 11,276,300 2.6042 1.491 1.477 1.491 1.463 1.491 7,620,825 1.4797 1.94%
2005-08-31 0 2.575 2.575 2.600 2.575 2.600 8,190,000 21,172,550 2.5852 1.463 1.463 1.477 1.463 1.477 14,414,448 1.4688 -0.96%
2005-08-30 0 2.600 2.600 2.625 2.600 2.625 4,304,112 11,262,930 2.6168 1.477 1.477 1.491 1.477 1.491 7,575,262 1.4868 0.00%
2005-08-29 0 2.600 2.575 2.600 2.575 2.650 14,328,000 37,206,450 2.5968 1.477 1.463 1.477 1.463 1.506 25,217,364 1.4754 -0.95%
2005-08-26 0 2.625 2.600 2.625 2.600 2.625 5,882,000 15,421,150 2.6218 1.491 1.477 1.491 1.477 1.491 10,352,354 1.4896 0.00%
2005-08-25 0 2.625 2.600 2.625 2.600 2.650 5,562,000 14,583,000 2.6219 1.491 1.477 1.491 1.477 1.506 9,789,153 1.4897 0.96%
2005-08-24 0 2.600 2.600 2.625 2.600 2.650 5,302,000 13,828,236 2.6081 1.477 1.477 1.491 1.477 1.506 9,331,551 1.4819 -1.89%
2005-08-23 0 2.650 2.625 2.650 2.625 2.700 24,118,000 63,770,150 2.6441 1.506 1.491 1.506 1.491 1.534 42,447,821 1.5023 -0.93%
2005-08-22 0 2.675 2.675 2.700 2.650 2.700 7,296,000 19,517,450 2.6751 1.520 1.520 1.534 1.506 1.534 12,841,003 1.5199 0.94%
2005-08-19 0 2.650 2.625 2.650 2.600 2.675 16,608,100 43,846,250 2.6401 1.506 1.491 1.506 1.477 1.520 29,230,353 1.5000 -0.93%
2005-08-18 0 2.675 2.650 2.675 2.625 2.725 19,468,000 51,706,400 2.6560 1.520 1.506 1.520 1.491 1.548 34,263,794 1.5091 -1.83%
2005-08-17 0 2.725 2.700 2.725 2.675 2.725 18,412,000 49,680,250 2.6983 1.548 1.534 1.548 1.520 1.548 32,405,228 1.5331 -0.91%
2005-08-16 0 2.750 2.725 2.750 2.675 2.850 52,380,000 142,944,100 2.7290 1.562 1.548 1.562 1.520 1.619 92,189,107 1.5506 -2.65%
2005-08-15 0 2.825 2.825 2.850 2.775 2.850 17,428,000 49,058,968 2.8150 1.605 1.605 1.619 1.577 1.619 30,673,382 1.5994 -0.88%
2005-08-12 0 2.850 2.825 2.850 2.800 2.850 15,274,000 43,261,500 2.8324 1.619 1.605 1.619 1.591 1.619 26,882,329 1.6093 0.00%
2005-08-11 0 2.850 2.825 2.850 2.800 2.875 32,822,864 93,189,676 2.8392 1.619 1.605 1.619 1.591 1.634 57,768,433 1.6132 0.00%
2005-08-10 0 2.850 2.825 2.850 2.800 2.850 29,939,000 84,535,350 2.8236 1.619 1.605 1.619 1.591 1.619 52,692,815 1.6043 0.88%
2005-08-09 0 2.825 2.800 2.825 2.800 2.875 20,326,000 57,542,400 2.8310 1.605 1.591 1.605 1.591 1.634 35,773,879 1.6085 -0.88%
2005-08-08 0 2.850 2.825 2.850 2.775 2.850 27,640,571 78,144,613 2.8272 1.619 1.605 1.619 1.577 1.619 48,647,567 1.6063 0.88%
2005-08-05 0 2.825 2.800 2.825 2.750 2.825 31,288,000 87,577,950 2.7991 1.605 1.591 1.605 1.562 1.605 55,067,063 1.5904 0.00%
2005-08-04 0 2.825 2.800 2.825 2.775 2.850 68,529,359 192,390,419 2.8074 1.605 1.591 1.605 1.577 1.619 120,612,073 1.5951 0.89%
2005-08-03 0 2.800 2.775 2.800 2.700 2.825 139,788,063 387,342,276 2.7709 1.591 1.577 1.591 1.534 1.605 246,027,809 1.5744 6.67%
2005-08-02 0 2.625 2.625 2.650 2.600 2.675 44,126,012 116,642,830 2.6434 1.491 1.491 1.506 1.477 1.520 77,662,040 1.5019 0.96%
2005-08-01 0 2.600 2.600 2.625 2.600 2.625 5,942,000 15,489,800 2.6068 1.477 1.477 1.491 1.477 1.491 10,457,955 1.4812 0.00%
2005-07-29 0 2.600 2.600 2.625 2.600 2.625 8,076,000 21,096,100 2.6122 1.477 1.477 1.491 1.477 1.491 14,213,807 1.4842 0.00%
2005-07-28 0 2.600 2.600 2.625 2.600 2.650 13,888,000 36,400,800 2.6210 1.477 1.477 1.491 1.477 1.506 24,442,961 1.4892 -0.95%
2005-07-27 0 2.625 2.625 2.650 2.600 2.650 7,448,800 19,508,000 2.6189 1.491 1.491 1.506 1.477 1.506 13,109,932 1.4880 0.00%
2005-07-26 0 2.625 2.600 2.625 2.575 2.650 11,224,000 29,372,300 2.6169 1.491 1.477 1.491 1.463 1.506 19,754,306 1.4869 -0.94%
2005-07-25 0 2.650 2.625 2.650 2.625 2.675 10,044,000 26,519,350 2.6403 1.506 1.491 1.506 1.491 1.520 17,677,499 1.5002 0.00%
2005-07-22 0 2.650 2.650 2.675 2.600 2.725 35,966,520 95,613,679 2.6584 1.506 1.506 1.520 1.477 1.548 63,301,286 1.5105 -1.85%
2005-07-21 0 2.700 2.675 2.700 2.625 2.725 59,087,442 158,092,062 2.6756 1.534 1.520 1.534 1.491 1.548 103,994,244 1.5202 3.85%
2005-07-20 0 2.600 2.600 2.625 2.550 2.650 77,766,457 203,700,404 2.6194 1.477 1.477 1.491 1.449 1.506 136,869,420 1.4883 2.97%
2005-07-19 0 2.525 2.500 2.525 2.500 2.550 8,042,000 20,285,150 2.5224 1.435 1.420 1.435 1.420 1.449 14,153,967 1.4332 -0.98%
2005-07-18 0 2.550 2.525 2.550 2.450 2.575 48,653,006 123,313,763 2.5346 1.449 1.435 1.449 1.392 1.463 85,629,575 1.4401 3.03%
2005-07-15 0 2.475 2.450 2.475 2.450 2.500 13,496,000 33,377,012 2.4731 1.406 1.392 1.406 1.392 1.420 23,753,039 1.4052 0.00%
2005-07-14 0 2.475 2.450 2.475 2.450 2.500 15,571,000 38,610,475 2.4796 1.406 1.392 1.406 1.392 1.420 27,405,051 1.4089 0.00%
2005-07-13 0 2.475 2.475 2.500 2.450 2.525 14,032,000 34,992,150 2.4937 1.406 1.406 1.420 1.392 1.435 24,696,402 1.4169 -1.00%
2005-07-12 0 2.500 2.475 2.500 2.450 2.500 12,947,000 32,034,350 2.4743 1.420 1.406 1.420 1.392 1.420 22,786,796 1.4058 1.01%
2005-07-11 0 2.475 2.450 2.475 2.450 2.475 6,794,000 16,736,600 2.4634 1.406 1.392 1.406 1.392 1.406 11,957,480 1.3997 2.06%
2005-07-08 0 2.425 2.400 2.425 2.400 2.450 4,996,000 12,118,150 2.4256 1.378 1.364 1.378 1.364 1.392 8,792,989 1.3782 -1.02%
2005-07-07 0 2.450 2.425 2.450 2.425 2.500 11,194,000 27,507,650 2.4574 1.392 1.378 1.392 1.378 1.420 19,701,506 1.3962 -2.00%
2005-07-06 0 2.500 2.475 2.500 2.450 2.500 18,542,700 45,755,813 2.4676 1.420 1.406 1.420 1.392 1.420 32,635,261 1.4020 0.00%
2005-07-05 0 2.500 2.475 2.500 2.475 2.525 15,000,000 37,532,800 2.5022 1.420 1.406 1.420 1.406 1.435 26,400,088 1.4217 0.00%
2005-07-04 0 2.500 2.475 2.500 2.475 2.500 18,166,000 45,015,350 2.4780 1.420 1.406 1.420 1.406 1.420 31,972,266 1.4079 -0.99%
2005-06-30 0 2.525 2.500 2.525 2.500 2.525 6,142,000 15,417,550 2.5102 1.435 1.420 1.435 1.420 1.435 10,809,956 1.4262 0.00%
2005-06-29 0 2.525 2.500 2.525 2.500 2.575 14,632,000 37,178,950 2.5409 1.435 1.420 1.435 1.420 1.463 25,752,406 1.4437 -0.98%
2005-06-28 0 2.550 2.550 2.575 2.525 2.575 7,270,000 18,517,100 2.5471 1.449 1.449 1.463 1.435 1.463 12,795,243 1.4472 0.00%
2005-06-27 0 2.550 2.525 2.550 2.525 2.575 10,295,095 26,269,770 2.5517 1.449 1.435 1.449 1.435 1.463 18,119,427 1.4498 -0.97%
2005-06-24 0 2.575 2.550 2.575 2.525 2.575 9,622,000 24,525,600 2.5489 1.463 1.449 1.463 1.435 1.463 16,934,776 1.4482 0.98%
2005-06-23 0 2.550 2.550 2.575 2.550 2.575 9,152,000 23,498,400 2.5676 1.449 1.449 1.463 1.449 1.463 16,107,574 1.4588 -0.97%
2005-06-22 0 2.575 2.550 2.575 2.550 2.575 9,409,500 24,119,375 2.5633 1.463 1.449 1.463 1.449 1.463 16,560,775 1.4564 0.98%
2005-06-21 0 2.550 2.550 2.575 2.550 2.575 6,222,000 15,934,900 2.5611 1.449 1.449 1.463 1.449 1.463 10,950,756 1.4551 0.00%
2005-06-20 0 2.550 2.550 2.575 2.525 2.575 30,361,358 77,623,027 2.5566 1.449 1.449 1.463 1.435 1.463 53,436,168 1.4526 0.99%
2005-06-17 0 2.525 2.500 2.525 2.475 2.525 43,083,585 108,104,405 2.5092 1.435 1.420 1.435 1.406 1.435 75,827,362 1.4257 2.02%
2005-06-16 0 2.475 2.450 2.475 2.450 2.475 14,995,821 37,034,329 2.4696 1.406 1.392 1.406 1.392 1.406 26,392,733 1.4032 0.00%
2005-06-15 0 2.475 2.450 2.475 2.450 2.475 6,254,000 15,432,250 2.4676 1.406 1.392 1.406 1.392 1.406 11,007,077 1.4020 1.02%
2005-06-14 0 2.450 2.450 2.475 2.450 2.475 6,388,000 15,696,956 2.4573 1.392 1.392 1.406 1.392 1.406 11,242,917 1.3962 -1.01%
2005-06-13 0 2.475 2.450 2.475 2.450 2.500 7,330,000 18,158,750 2.4773 1.406 1.392 1.406 1.392 1.420 12,900,843 1.4076 0.00%
2005-06-10 0 2.475 2.475 2.500 2.475 2.525 6,310,000 15,674,700 2.4841 1.406 1.406 1.420 1.406 1.435 11,105,637 1.4114 0.00%
2005-06-09 0 2.475 2.475 2.500 2.475 2.550 26,143,284 65,735,632 2.5144 1.406 1.406 1.420 1.406 1.449 46,012,333 1.4287 -1.98%
2005-06-08 0 2.525 2.500 2.525 2.475 2.525 24,157,969 60,505,826 2.5046 1.435 1.420 1.435 1.406 1.435 42,518,167 1.4231 2.02%
2005-06-07 0 2.475 2.450 2.475 2.450 2.500 30,421,600 75,408,410 2.4788 1.406 1.392 1.406 1.392 1.420 53,542,194 1.4084 1.02%
2005-06-06 0 2.450 2.450 2.475 2.375 2.500 27,218,000 66,296,550 2.4358 1.392 1.392 1.406 1.349 1.420 47,903,839 1.3840 2.08%
2005-06-03 0 2.400 2.375 2.400 2.375 2.425 8,418,000 20,227,700 2.4029 1.364 1.349 1.364 1.349 1.378 14,815,729 1.3653 0.00%
2005-06-02 0 2.400 2.375 2.400 2.375 2.450 7,184,000 17,287,400 2.4064 1.364 1.349 1.364 1.349 1.392 12,643,882 1.3673 -1.03%
2005-06-01 0 2.425 2.400 2.425 2.375 2.450 11,437,520 27,491,949 2.4037 1.378 1.364 1.378 1.349 1.392 20,130,102 1.3657 -1.02%
2005-05-31 0 2.450 2.425 2.450 2.425 2.475 8,158,000 19,946,150 2.4450 1.392 1.378 1.392 1.378 1.406 14,358,128 1.3892 -1.01%
2005-05-30 0 2.475 2.450 2.475 2.425 2.475 12,322,000 30,174,250 2.4488 1.406 1.392 1.406 1.378 1.406 21,686,792 1.3914 2.06%
2005-05-27 0 2.425 2.425 2.450 2.425 2.450 7,220,000 17,649,850 2.4446 1.378 1.378 1.392 1.378 1.392 12,707,242 1.3890 0.00%
2005-05-26 0 2.425 2.400 2.425 2.400 2.450 11,922,000 28,928,350 2.4265 1.378 1.364 1.378 1.364 1.392 20,982,790 1.3787 -1.02%
2005-05-25 0 2.450 2.425 2.450 2.425 2.475 12,034,000 29,402,350 2.4433 1.392 1.378 1.392 1.378 1.406 21,179,910 1.3882 0.00%
2005-05-24 0 2.450 2.450 2.475 2.425 2.475 14,585,263 35,762,151 2.4519 1.392 1.392 1.406 1.378 1.406 25,670,148 1.3931 -1.01%
2005-05-23 0 2.475 2.450 2.475 2.450 2.475 6,494,000 15,940,800 2.4547 1.406 1.392 1.406 1.392 1.406 11,429,478 1.3947 0.00%
2005-05-20 0 2.475 2.450 2.475 2.425 2.475 9,605,714 23,514,171 2.4479 1.406 1.392 1.406 1.378 1.406 16,906,113 1.3909 1.02%
2005-05-19 0 2.450 2.425 2.450 2.425 2.525 20,778,000 51,118,650 2.4602 1.392 1.378 1.392 1.378 1.435 36,569,402 1.3979 2.08%
2005-05-18 0 2.400 2.375 2.400 2.375 2.425 23,222,000 55,719,350 2.3994 1.364 1.349 1.364 1.349 1.378 40,870,856 1.3633 -1.03%
2005-05-17 0 2.425 2.400 2.425 2.400 2.500 21,055,867 51,052,044 2.4246 1.378 1.364 1.378 1.364 1.420 37,058,449 1.3776 -3.00%
2005-05-13 0 2.500 2.475 2.500 2.475 2.525 11,114,000 27,700,700 2.4924 1.420 1.406 1.420 1.406 1.435 19,560,705 1.4161 -0.99%
2005-05-12 0 2.525 2.500 2.525 2.500 2.550 20,073,000 50,595,575 2.5206 1.435 1.420 1.435 1.420 1.449 35,328,598 1.4321 0.00%
2005-05-11 0 2.525 2.500 2.550 2.500 2.550 34,709,821 87,375,766 2.5173 1.435 1.420 1.449 1.420 1.449 61,089,488 1.4303 -2.62%
2005-05-10 0 2.800 2.775 2.800 2.775 2.800 25,981,622 72,460,489 2.7889 1.473 1.460 1.473 1.460 1.473 49,378,272 1.4675 0.90%
2005-05-09 0 2.775 2.750 2.775 2.775 2.825 33,684,000 94,108,550 2.7939 1.460 1.447 1.460 1.460 1.486 64,016,700 1.4701 0.00%
2005-05-06 0 2.775 2.750 2.775 2.725 2.775 17,057,612 47,083,523 2.7603 1.460 1.447 1.460 1.434 1.460 32,418,122 1.4524 0.91%
2005-05-05 0 2.750 2.725 2.750 2.700 2.775 31,321,283 86,054,350 2.7475 1.447 1.434 1.447 1.421 1.460 59,526,339 1.4457 1.85%
2005-05-04 0 2.700 2.675 2.700 2.675 2.700 5,978,000 16,043,150 2.6837 1.421 1.408 1.421 1.408 1.421 11,361,235 1.4121 1.89%
2005-05-03 0 2.650 2.650 2.675 2.650 2.700 10,595,000 28,346,900 2.6755 1.394 1.394 1.408 1.394 1.421 20,135,879 1.4078 -0.93%
2005-04-29 0 2.675 2.650 2.675 2.625 2.675 22,528,811 59,553,219 2.6434 1.408 1.394 1.408 1.381 1.408 42,816,178 1.3909 0.00%
2005-04-28 0 2.675 2.650 2.675 2.625 2.675 34,506,000 91,290,500 2.6456 1.408 1.394 1.408 1.381 1.408 65,578,918 1.3921 0.00%
2005-04-27 0 2.675 2.650 2.675 2.650 2.725 32,894,000 88,314,750 2.6848 1.408 1.394 1.408 1.394 1.434 62,515,299 1.4127 -0.93%
2005-04-26 0 2.700 2.675 2.700 2.675 2.750 37,182,000 101,112,500 2.7194 1.421 1.408 1.421 1.408 1.447 70,664,676 1.4309 1.89%
2005-04-25 0 2.650 2.650 2.675 2.650 2.700 11,112,000 29,691,390 2.6720 1.394 1.394 1.408 1.394 1.421 21,118,441 1.4059 0.00%
2005-04-22 0 2.650 2.625 2.650 2.625 2.650 12,430,653 32,877,971 2.6449 1.394 1.381 1.394 1.381 1.394 23,624,551 1.3917 1.92%
2005-04-21 0 2.600 2.600 2.625 2.550 2.625 24,932,000 64,504,500 2.5872 1.368 1.368 1.381 1.342 1.381 47,383,457 1.3613 -0.95%
2005-04-20 0 2.625 2.600 2.625 2.600 2.675 14,284,000 37,444,350 2.6214 1.381 1.368 1.381 1.368 1.408 27,146,852 1.3793 0.00%
2005-04-19 0 2.625 2.600 2.625 2.600 2.675 17,613,700 46,308,785 2.6291 1.381 1.368 1.381 1.368 1.408 33,474,972 1.3834 0.96%
2005-04-18 0 2.600 2.600 2.625 2.575 2.650 25,130,000 65,454,650 2.6046 1.368 1.368 1.381 1.355 1.394 47,759,758 1.3705 -3.70%
2005-04-15 0 2.700 2.675 2.700 2.650 2.725 36,958,700 99,081,153 2.6809 1.421 1.408 1.421 1.394 1.434 70,240,293 1.4106 -1.82%
2005-04-14 0 2.750 2.750 2.775 2.750 2.775 9,843,700 27,220,655 2.7653 1.447 1.447 1.460 1.447 1.460 18,708,027 1.4550 -1.79%
2005-04-13 0 2.800 2.775 2.800 2.775 2.825 6,620,000 18,483,400 2.7921 1.473 1.460 1.473 1.460 1.486 12,581,361 1.4691 -0.88%
2005-04-12 0 2.825 2.800 2.825 2.800 2.850 11,091,262 31,270,607 2.8194 1.486 1.473 1.486 1.473 1.500 21,079,029 1.4835 -0.88%
2005-04-11 0 2.850 2.825 2.850 2.775 2.850 16,752,000 46,978,500 2.8044 1.500 1.486 1.500 1.460 1.500 31,837,305 1.4756 0.88%
2005-04-08 0 2.825 2.800 2.825 2.800 2.825 9,822,000 27,572,000 2.8072 1.486 1.473 1.486 1.473 1.486 18,666,786 1.4771 0.89%
2005-04-07 0 2.800 2.775 2.800 2.750 2.800 9,726,000 27,025,600 2.7787 1.473 1.460 1.473 1.447 1.473 18,484,338 1.4621 2.75%
2005-04-06 0 2.725 2.725 2.750 2.725 2.775 6,974,000 19,145,100 2.7452 1.434 1.434 1.447 1.434 1.460 13,254,141 1.4445 -0.91%
2005-04-04 0 2.750 2.750 2.775 2.750 2.775 10,452,000 28,834,800 2.7588 1.447 1.447 1.460 1.447 1.460 19,864,106 1.4516 -0.90%
2005-04-01 0 2.775 2.750 2.775 2.725 2.775 14,709,000 40,532,525 2.7556 1.460 1.447 1.460 1.434 1.460 27,954,567 1.4499 0.91%
2005-03-31 0 2.750 2.725 2.750 2.725 2.775 6,852,000 18,864,950 2.7532 1.447 1.434 1.447 1.434 1.460 13,022,279 1.4487 0.00%
2005-03-30 0 2.750 2.725 2.750 2.700 2.750 13,134,000 35,897,500 2.7332 1.447 1.434 1.447 1.421 1.447 24,961,268 1.4381 0.92%
2005-03-29 0 2.725 2.725 2.750 2.725 2.775 14,950,000 40,969,400 2.7404 1.434 1.434 1.447 1.434 1.460 28,412,590 1.4419 0.00%
2005-03-24 0 2.725 2.700 2.725 2.675 2.750 38,244,000 103,626,650 2.7096 1.434 1.421 1.434 1.408 1.447 72,683,015 1.4257 -1.80%
2005-03-23 0 2.775 2.750 2.775 2.750 2.775 19,810,000 54,694,250 2.7609 1.460 1.447 1.460 1.447 1.460 37,649,057 1.4527 -0.89%
2005-03-22 0 2.800 2.775 2.800 2.775 2.875 26,585,800 74,428,200 2.7995 1.473 1.460 1.473 1.460 1.513 50,526,517 1.4731 -2.61%
2005-03-21 0 2.875 2.850 2.875 2.825 2.875 10,134,000 28,843,500 2.8462 1.513 1.500 1.513 1.486 1.513 19,259,745 1.4976 1.77%
2005-03-18 0 2.825 2.825 2.850 2.825 2.900 10,746,000 30,620,950 2.8495 1.486 1.486 1.500 1.486 1.526 20,422,855 1.4993 -0.88%
2005-03-17 0 2.850 2.850 2.875 2.850 2.900 19,730,000 56,658,400 2.8717 1.500 1.500 1.513 1.500 1.526 37,497,016 1.5110 -2.56%
2005-03-16 0 2.925 2.925 2.950 2.800 2.950 21,634,000 62,049,200 2.8681 1.539 1.539 1.552 1.473 1.552 41,115,583 1.5091 2.63%
2005-03-15 0 2.850 2.850 2.875 2.825 2.925 24,794,000 71,094,300 2.8674 1.500 1.500 1.513 1.486 1.539 47,121,187 1.5088 -2.56%
2005-03-14 0 2.925 2.900 2.925 2.900 2.925 13,172,000 38,380,100 2.9138 1.539 1.526 1.539 1.526 1.539 25,033,487 1.5332 0.86%
2005-03-11 0 2.900 2.900 2.925 2.875 2.950 33,104,000 96,279,100 2.9084 1.526 1.526 1.539 1.513 1.552 62,914,406 1.5303 -2.52%
2005-03-10 0 2.975 2.950 2.975 2.925 3.000 25,946,000 76,851,550 2.9620 1.565 1.552 1.565 1.539 1.579 49,310,572 1.5585 -0.83%
2005-03-09 0 3.000 2.975 3.000 2.975 3.075 50,154,000 151,499,774 3.0207 1.579 1.565 1.579 1.565 1.618 95,318,062 1.5894 -0.83%
2005-03-08 0 3.025 3.000 3.025 2.950 3.025 33,532,000 100,536,300 2.9982 1.592 1.579 1.592 1.552 1.592 63,727,823 1.5776 2.54%
2005-03-07 0 2.950 2.925 2.950 2.925 3.000 27,222,000 80,288,500 2.9494 1.552 1.539 1.552 1.539 1.579 51,735,620 1.5519 0.00%
2005-03-04 0 2.950 2.925 2.950 2.925 3.025 19,674,000 58,135,300 2.9549 1.552 1.539 1.552 1.539 1.592 37,390,588 1.5548 -1.67%
2005-03-03 0 3.000 2.975 3.000 2.975 3.050 24,734,000 74,278,292 3.0031 1.579 1.565 1.579 1.565 1.605 47,007,157 1.5801 -0.83%
2005-03-02 0 3.025 3.000 3.025 3.000 3.125 35,067,000 107,055,600 3.0529 1.592 1.579 1.592 1.579 1.644 66,645,103 1.6064 -3.20%
2005-03-01 0 3.125 3.100 3.125 3.025 3.175 94,266,000 292,750,075 3.1056 1.644 1.631 1.644 1.592 1.671 179,153,256 1.6341 0.81%
2005-02-28 0 3.100 3.075 3.100 2.975 3.100 97,129,843 295,827,801 3.0457 1.631 1.618 1.631 1.565 1.631 184,596,012 1.6026 5.08%
2005-02-25 0 2.950 2.950 2.975 2.925 3.000 30,046,000 88,599,200 2.9488 1.552 1.552 1.565 1.539 1.579 57,102,654 1.5516 0.00%
2005-02-24 0 2.950 2.950 2.975 2.875 2.975 50,128,000 146,673,300 2.9260 1.552 1.552 1.565 1.513 1.565 95,268,649 1.5396 0.00%
2005-02-23 0 2.950 2.925 2.950 2.900 2.975 38,212,000 111,703,900 2.9233 1.552 1.539 1.552 1.526 1.565 72,622,199 1.5382 -1.67%
2005-02-22 0 3.000 2.975 3.000 2.950 3.000 15,352,000 45,790,600 2.9827 1.579 1.565 1.579 1.552 1.579 29,176,594 1.5694 0.84%
2005-02-21 0 2.975 2.975 3.000 2.925 3.025 30,086,000 89,777,350 2.9840 1.565 1.565 1.579 1.539 1.592 57,178,674 1.5701 0.85%
2005-02-18 0 2.950 2.950 2.975 2.925 2.975 12,888,000 38,180,150 2.9625 1.552 1.552 1.565 1.539 1.565 24,493,743 1.5588 -0.84%
2005-02-17 0 2.975 2.950 2.975 2.925 3.000 10,474,000 30,996,150 2.9593 1.565 1.552 1.565 1.539 1.579 19,905,917 1.5571 0.00%
2005-02-16 0 2.975 2.950 2.975 2.950 3.025 17,848,000 53,206,150 2.9811 1.565 1.552 1.565 1.552 1.592 33,920,261 1.5686 -0.83%
2005-02-15 0 3.000 2.975 3.000 2.925 3.000 19,000,000 56,463,100 2.9717 1.579 1.565 1.579 1.539 1.579 36,109,646 1.5637 0.84%
2005-02-14 0 2.975 2.950 2.975 2.925 3.000 26,094,290 77,282,384 2.9617 1.565 1.552 1.565 1.539 1.579 49,592,398 1.5584 0.85%
2005-02-08 0 2.950 2.925 2.950 2.900 2.975 12,168,860 35,847,001 2.9458 1.552 1.539 1.552 1.526 1.565 23,127,012 1.5500 0.00%
2005-02-07 0 2.950 2.925 2.950 2.875 2.950 36,421,000 106,553,925 2.9256 1.552 1.539 1.552 1.513 1.552 69,218,390 1.5394 3.51%
2005-02-04 0 2.850 2.850 2.875 2.825 2.900 24,092,000 69,091,398 2.8678 1.500 1.500 1.513 1.486 1.526 45,787,031 1.5090 0.00%
2005-02-03 0 2.850 2.825 2.850 2.825 2.850 8,846,000 25,069,200 2.8340 1.500 1.486 1.500 1.486 1.500 16,811,891 1.4912 0.88%
2005-02-02 0 2.825 2.825 2.850 2.775 2.850 25,686,300 72,475,717 2.8216 1.486 1.486 1.500 1.460 1.500 48,817,010 1.4846 0.89%
2005-02-01 0 2.800 2.775 2.800 2.750 2.875 33,706,300 94,920,444 2.8161 1.473 1.460 1.473 1.447 1.513 64,059,082 1.4818 -0.88%
2005-01-31 0 2.825 2.800 2.825 2.775 2.850 17,244,000 48,354,650 2.8041 1.486 1.473 1.486 1.460 1.500 32,772,354 1.4755 1.80%
2005-01-28 0 2.775 2.750 2.775 2.750 2.825 10,426,000 29,018,500 2.7833 1.460 1.447 1.460 1.447 1.486 19,814,693 1.4645 0.00%
2005-01-27 0 2.775 2.750 2.775 2.750 2.850 33,731,934 94,639,623 2.8056 1.460 1.447 1.460 1.447 1.500 64,107,799 1.4763 0.00%
2005-01-26 0 2.775 2.750 2.775 2.725 2.800 26,648,000 73,922,250 2.7740 1.460 1.447 1.460 1.434 1.473 50,644,728 1.4596 -0.89%
2005-01-25 0 2.800 2.775 2.800 2.625 2.800 32,290,000 87,299,848 2.7036 1.473 1.460 1.473 1.381 1.473 61,367,393 1.4226 5.66%
2005-01-24 0 2.650 2.650 2.675 2.650 2.725 29,602,000 79,447,150 2.6838 1.394 1.394 1.408 1.394 1.434 56,258,828 1.4122 -2.75%
2005-01-21 0 2.725 2.725 2.750 2.725 2.775 22,590,000 61,959,500 2.7428 1.434 1.434 1.447 1.434 1.460 42,932,468 1.4432 -1.80%
2005-01-20 0 2.775 2.775 2.800 2.775 2.825 9,810,000 27,356,900 2.7887 1.460 1.460 1.473 1.460 1.486 18,643,980 1.4673 -1.77%
2005-01-19 0 2.825 2.825 2.850 2.825 2.900 16,055,000 45,814,025 2.8536 1.486 1.486 1.500 1.486 1.526 30,512,651 1.5015 -1.74%
2005-01-18 0 2.875 2.850 2.875 2.775 2.875 31,216,000 88,247,600 2.8270 1.513 1.500 1.513 1.460 1.513 59,326,248 1.4875 0.88%
2005-01-17 0 2.850 2.800 2.825 2.750 2.875 37,232,000 104,495,150 2.8066 1.500 1.473 1.486 1.447 1.513 70,759,702 1.4768 2.70%
2005-01-14 0 2.775 2.750 2.775 2.750 2.825 29,622,000 82,893,050 2.7984 1.460 1.447 1.460 1.447 1.486 56,296,838 1.4724 -1.77%
2005-01-13 0 2.825 2.800 2.825 2.750 2.850 32,590,000 91,117,000 2.7959 1.486 1.473 1.486 1.447 1.500 61,937,545 1.4711 3.67%
2005-01-12 0 2.725 2.725 2.750 2.675 2.725 20,834,000 56,477,100 2.7108 1.434 1.434 1.447 1.408 1.434 39,595,177 1.4264 0.93%
2005-01-11 0 2.700 2.700 2.725 2.700 2.800 34,166,000 93,636,200 2.7406 1.421 1.421 1.434 1.421 1.473 64,932,745 1.4420 -0.92%
2005-01-10 0 2.725 2.725 2.750 2.725 2.800 17,038,000 46,948,900 2.7555 1.434 1.434 1.447 1.434 1.473 32,380,850 1.4499 -1.80%
2005-01-07 0 2.775 2.750 2.775 2.700 2.825 34,215,000 94,127,585 2.7511 1.460 1.447 1.460 1.421 1.486 65,025,870 1.4475 0.00%
2005-01-06 0 2.775 2.775 2.800 2.775 2.825 24,786,000 69,187,775 2.7914 1.460 1.460 1.473 1.460 1.486 47,105,983 1.4688 -0.89%
2005-01-05 0 2.800 2.775 2.800 2.775 2.875 39,462,000 110,572,650 2.8020 1.473 1.460 1.473 1.460 1.513 74,997,834 1.4743 -4.27%
2005-01-04 0 2.925 2.900 2.925 2.900 3.000 21,626,000 63,227,950 2.9237 1.539 1.526 1.539 1.526 1.579 41,100,379 1.5384 -2.50%
2005-01-03 0 3.000 2.975 3.000 2.950 3.025 10,146,000 30,361,600 2.9925 1.579 1.565 1.579 1.552 1.592 19,282,551 1.5746 0.00%
2004-12-31 0 3.000 2.975 3.000 2.950 3.000 13,032,000 38,825,250 2.9792 1.579 1.565 1.579 1.552 1.579 24,767,416 1.5676 0.00%
2004-12-30 0 3.000 3.000 3.025 3.000 3.100 17,436,385 52,885,948 3.0331 1.579 1.579 1.592 1.579 1.631 33,137,983 1.5959 -2.44%
2004-12-29 0 3.075 3.075 3.100 3.000 3.100 29,265,000 89,069,800 3.0436 1.618 1.618 1.631 1.579 1.631 55,618,357 1.6014 0.82%
2004-12-28 0 3.050 3.025 3.050 2.975 3.075 21,053,000 63,839,725 3.0323 1.605 1.592 1.605 1.565 1.618 40,011,388 1.5955 0.83%
2004-12-24 0 3.025 3.000 3.025 2.975 3.050 15,417,000 46,370,746 3.0078 1.592 1.579 1.592 1.565 1.605 29,300,127 1.5826 0.83%
2004-12-23 0 3.000 2.975 3.000 2.950 3.000 9,576,000 28,523,100 2.9786 1.579 1.565 1.579 1.552 1.579 18,199,261 1.5673 0.84%
2004-12-22 0 2.975 2.950 2.975 2.950 3.025 8,620,000 25,656,900 2.9764 1.565 1.552 1.565 1.552 1.592 16,382,376 1.5661 -0.83%
2004-12-21 0 3.000 2.975 3.000 2.950 3.025 16,424,000 49,020,500 2.9847 1.579 1.565 1.579 1.552 1.592 31,213,938 1.5705 0.00%
2004-12-20 0 3.000 2.975 3.000 2.950 3.025 9,366,000 27,916,250 2.9806 1.579 1.565 1.579 1.552 1.592 17,800,155 1.5683 0.84%
2004-12-17 0 2.975 2.950 2.975 2.925 3.025 23,796,000 70,285,200 2.9537 1.565 1.552 1.565 1.539 1.592 45,224,481 1.5541 -0.83%
2004-12-16 0 3.000 3.000 3.025 3.000 3.100 14,760,000 44,794,668 3.0349 1.579 1.579 1.592 1.579 1.631 28,051,493 1.5969 -1.64%
2004-12-15 0 3.050 3.050 3.075 2.975 3.075 20,788,000 63,229,700 3.0416 1.605 1.605 1.618 1.565 1.618 39,507,754 1.6004 1.67%
2004-12-14 0 3.000 2.975 3.000 2.950 3.050 25,916,000 77,719,020 2.9989 1.579 1.565 1.579 1.552 1.605 49,253,557 1.5779 0.00%
2004-12-13 0 3.000 3.000 3.025 2.950 3.025 22,869,000 68,105,250 2.9781 1.579 1.579 1.592 1.552 1.592 43,462,710 1.5670 0.84%
2004-12-10 0 2.975 2.950 2.975 2.925 3.025 23,408,000 69,098,600 2.9519 1.565 1.552 1.565 1.539 1.592 44,487,084 1.5532 -1.65%
2004-12-09 0 3.025 2.975 3.025 2.875 3.075 56,689,000 168,920,920 2.9798 1.592 1.565 1.592 1.513 1.618 107,737,879 1.5679 3.42%
2004-12-08 0 2.925 2.900 2.925 2.900 2.975 23,716,000 69,742,494 2.9407 1.539 1.526 1.539 1.526 1.565 45,072,440 1.5473 -2.50%
2004-12-07 0 3.000 2.975 3.000 2.950 3.100 37,704,000 113,257,350 3.0039 1.579 1.565 1.579 1.552 1.631 71,656,741 1.5806 -3.23%
2004-12-06 0 3.100 3.075 3.100 3.075 3.150 14,403,100 44,610,390 3.0973 1.631 1.618 1.631 1.618 1.657 27,373,202 1.6297 -0.80%
2004-12-03 0 3.125 3.100 3.125 3.075 3.200 30,261,800 94,831,820 3.1337 1.644 1.631 1.644 1.618 1.684 57,512,783 1.6489 -1.57%
2004-12-02 0 3.175 3.150 3.175 3.100 3.175 41,346,000 129,724,504 3.1375 1.671 1.657 1.671 1.631 1.671 78,578,390 1.6509 2.42%
2004-12-01 0 3.100 3.075 3.100 3.025 3.100 22,828,000 70,286,132 3.0789 1.631 1.618 1.631 1.592 1.631 43,384,789 1.6201 0.00%
2004-11-30 0 3.100 3.100 3.125 3.050 3.150 63,404,000 197,095,126 3.1086 1.631 1.631 1.644 1.605 1.657 120,499,788 1.6356 -0.80%
2004-11-29 0 3.125 3.100 3.125 3.075 3.300 99,804,000 319,709,300 3.2034 1.644 1.631 1.644 1.618 1.736 189,678,268 1.6855 -1.57%
2004-11-26 0 3.175 3.150 3.175 2.950 3.175 185,230,000 569,051,500 3.0721 1.671 1.657 1.671 1.552 1.671 352,031,036 1.6165 11.40%
2004-11-25 0 2.850 2.850 2.875 2.850 2.950 24,828,000 71,825,830 2.8929 1.500 1.500 1.513 1.500 1.552 47,185,805 1.5222 -1.72%
2004-11-24 0 2.900 2.900 2.925 2.900 2.975 27,913,000 81,950,749 2.9359 1.526 1.526 1.539 1.526 1.565 53,048,871 1.5448 -0.85%
2004-11-23 0 2.925 2.925 2.950 2.875 2.925 20,906,260 60,775,841 2.9071 1.539 1.539 1.552 1.513 1.539 39,732,508 1.5296 0.86%
2004-11-22 0 2.900 2.875 2.900 2.825 2.900 20,650,000 59,261,530 2.8698 1.526 1.513 1.526 1.486 1.526 39,245,483 1.5100 0.87%
2004-11-19 0 2.875 2.875 2.900 2.850 2.950 16,337,949 47,253,287 2.8922 1.513 1.513 1.526 1.500 1.552 31,050,397 1.5218 -1.71%
2004-11-18 0 2.925 2.900 2.925 2.900 2.950 21,264,000 62,238,100 2.9269 1.539 1.526 1.539 1.526 1.552 40,412,395 1.5401 0.86%
2004-11-17 0 2.900 2.875 2.900 2.850 2.950 28,746,000 83,233,950 2.8955 1.526 1.513 1.526 1.500 1.552 54,631,994 1.5235 0.00%
2004-11-16 0 2.900 2.875 2.900 2.875 2.975 34,646,000 101,798,050 2.9382 1.526 1.513 1.526 1.513 1.565 65,844,989 1.5460 -2.52%
2004-11-15 0 2.975 2.950 2.975 2.900 3.025 65,766,020 194,767,809 2.9615 1.565 1.552 1.565 1.526 1.592 124,988,826 1.5583 3.48%
2004-11-12 0 2.875 2.850 2.875 2.850 2.925 31,016,000 89,545,750 2.8871 1.513 1.500 1.513 1.500 1.539 58,946,146 1.5191 0.88%
2004-11-11 0 2.850 2.825 2.850 2.825 2.900 42,732,000 122,302,300 2.8621 1.500 1.486 1.500 1.486 1.526 81,212,494 1.5060 -1.72%
2004-11-10 0 2.900 2.875 2.900 2.750 2.900 63,978,000 181,625,600 2.8389 1.526 1.513 1.526 1.447 1.526 121,590,680 1.4937 4.50%
2004-11-09 0 2.775 2.750 2.775 2.725 2.825 26,127,210 72,542,519 2.7765 1.460 1.447 1.460 1.434 1.486 49,654,963 1.4609 0.91%
2004-11-08 0 2.750 2.725 2.750 2.750 2.825 18,490,000 51,155,750 2.7667 1.447 1.434 1.447 1.447 1.486 35,140,387 1.4558 -0.90%
2004-11-05 0 2.775 2.775 2.800 2.775 2.850 18,204,000 51,027,750 2.8031 1.460 1.460 1.473 1.460 1.500 34,596,842 1.4749 0.00%
2004-11-04 0 2.775 2.775 2.800 2.775 2.850 35,398,000 99,036,250 2.7978 1.460 1.460 1.473 1.460 1.500 67,274,171 1.4721 -0.89%
2004-11-03 0 2.800 2.825 2.850 2.750 2.850 35,402,000 99,542,800 2.8118 1.473 1.486 1.500 1.447 1.500 67,281,773 1.4795 0.00%
2004-11-02 0 2.800 2.800 2.825 2.750 2.800 19,146,000 53,324,850 2.7852 1.473 1.473 1.486 1.447 1.473 36,387,120 1.4655 2.75%
2004-11-01 0 2.725 2.725 2.750 2.700 2.775 11,311,000 30,998,575 2.7406 1.434 1.434 1.447 1.421 1.460 21,496,642 1.4420 0.00%
2004-10-29 0 2.725 2.725 2.750 2.700 2.775 46,074,000 126,316,550 2.7416 1.434 1.434 1.447 1.421 1.460 87,563,991 1.4426 -6.03%
2004-10-28 0 2.900 2.900 2.925 2.800 2.925 42,756,000 121,933,000 2.8518 1.526 1.526 1.539 1.473 1.539 81,258,106 1.5006 4.50%
2004-10-27 0 2.775 2.750 2.775 2.750 2.850 34,350,000 96,178,050 2.7999 1.460 1.447 1.460 1.447 1.500 65,282,439 1.4733 -0.89%
2004-10-26 0 2.800 2.775 2.800 2.700 2.800 55,970,410 154,050,828 2.7524 1.473 1.460 1.473 1.421 1.473 106,372,194 1.4482 1.82%
2004-10-25 0 2.750 2.725 2.750 2.725 2.800 52,147,500 143,597,725 2.7537 1.447 1.434 1.447 1.434 1.473 99,106,724 1.4489 -2.65%
2004-10-21 0 2.825 2.825 2.850 2.775 2.950 103,366,794 293,584,752 2.8402 1.486 1.486 1.500 1.460 1.552 196,449,385 1.4945 -5.83%
2004-10-20 0 3.000 3.000 3.025 3.000 3.100 25,598,068 77,467,613 3.0263 1.579 1.579 1.592 1.579 1.631 48,649,325 1.5924 -4.00%
2004-10-19 0 3.125 3.100 3.125 3.025 3.125 22,148,000 68,325,585 3.0850 1.644 1.631 1.644 1.592 1.644 42,092,444 1.6232 1.63%
2004-10-18 0 3.075 3.050 3.075 3.050 3.150 20,869,915 64,887,947 3.1092 1.618 1.605 1.618 1.605 1.657 39,663,434 1.6360 -1.60%
2004-10-15 0 3.125 3.100 3.125 3.025 3.150 31,266,000 96,506,400 3.0866 1.644 1.631 1.644 1.592 1.657 59,421,273 1.6241 3.31%
2004-10-14 0 3.025 3.025 3.050 3.000 3.075 57,424,000 174,305,200 3.0354 1.592 1.592 1.605 1.579 1.618 109,134,753 1.5972 -4.72%
2004-10-13 0 3.175 3.150 3.175 3.075 3.300 58,712,800 185,823,150 3.1650 1.671 1.657 1.671 1.618 1.736 111,584,127 1.6653 -3.05%
2004-10-12 0 3.275 3.275 3.300 3.275 3.400 25,969,000 86,489,550 3.3305 1.723 1.723 1.736 1.723 1.789 49,354,284 1.7524 -4.38%
2004-10-11 0 3.425 3.400 3.425 3.350 3.425 19,411,000 65,768,775 3.3882 1.802 1.789 1.802 1.763 1.802 36,890,754 1.7828 1.48%
2004-10-08 0 3.375 3.350 3.375 3.350 3.550 41,452,000 141,814,650 3.4212 1.776 1.763 1.776 1.763 1.868 78,779,844 1.8001 -3.57%
2004-10-07 0 3.500 3.500 3.525 3.450 3.550 25,286,000 88,447,550 3.4979 1.842 1.842 1.855 1.815 1.868 48,056,237 1.8405 1.45%
2004-10-06 0 3.450 3.450 3.475 3.450 3.575 41,864,000 147,056,600 3.5127 1.815 1.815 1.828 1.815 1.881 79,562,853 1.8483 -2.13%
2004-10-05 0 3.525 3.500 3.525 3.475 3.550 26,162,000 91,961,650 3.5151 1.855 1.842 1.855 1.828 1.868 49,721,082 1.8496 0.00%
2004-10-04 0 3.525 3.525 3.550 3.500 3.600 61,143,000 216,997,485 3.5490 1.855 1.855 1.868 1.842 1.894 116,202,741 1.8674 2.17%
2004-09-30 0 3.450 3.450 3.475 3.350 3.475 65,028,000 221,588,800 3.4076 1.815 1.815 1.828 1.763 1.828 123,586,213 1.7930 4.55%
2004-09-28 0 3.300 3.275 3.300 3.250 3.400 32,867,000 109,567,400 3.3337 1.736 1.723 1.736 1.710 1.789 62,463,986 1.7541 -2.22%
2004-09-27 0 3.375 3.350 3.375 3.250 3.375 31,098,850 102,956,176 3.3106 1.776 1.763 1.776 1.710 1.776 59,103,603 1.7420 1.50%
2004-09-24 0 3.325 3.300 3.325 3.225 3.375 45,065,000 148,941,256 3.3050 1.750 1.736 1.750 1.697 1.776 85,646,378 1.7390 0.00%
2004-09-23 0 3.325 3.300 3.325 3.125 3.325 54,983,000 178,344,025 3.2436 1.750 1.736 1.750 1.644 1.750 104,495,613 1.7067 3.91%
2004-09-22 0 3.200 3.175 3.225 3.175 3.375 50,051,000 164,058,100 3.2778 1.684 1.671 1.697 1.671 1.776 95,122,310 1.7247 -3.76%
2004-09-21 0 3.325 3.300 3.325 3.275 3.375 40,688,000 135,072,800 3.3197 1.750 1.736 1.750 1.723 1.776 77,327,856 1.7468 -1.48%
2004-09-20 0 3.375 3.350 3.375 3.200 3.375 89,968,000 295,168,900 3.2808 1.776 1.763 1.776 1.684 1.776 170,984,874 1.7263 5.47%
2004-09-17 0 3.200 3.175 3.200 3.100 3.200 96,708,000 304,789,180 3.1516 1.684 1.671 1.684 1.631 1.684 183,794,296 1.6583 4.92%
2004-09-16 0 3.050 3.025 3.050 2.800 3.050 108,106,000 320,583,950 2.9655 1.605 1.592 1.605 1.473 1.605 205,456,282 1.5604 8.93%
2004-09-15 0 2.800 2.800 2.825 2.775 2.850 16,288,000 45,833,550 2.8139 1.473 1.473 1.486 1.460 1.500 30,955,469 1.4806 0.00%
2004-09-14 0 2.800 2.800 2.825 2.750 2.850 26,974,000 75,618,650 2.8034 1.473 1.473 1.486 1.447 1.500 51,264,294 1.4751 0.90%
2004-09-13 0 2.775 2.750 2.775 2.750 2.850 23,387,000 65,282,000 2.7914 1.460 1.447 1.460 1.447 1.500 44,447,173 1.4688 -2.63%
2004-09-10 0 2.850 2.825 2.850 2.750 2.850 25,037,000 70,285,220 2.8073 1.500 1.486 1.500 1.447 1.500 47,583,011 1.4771 1.79%
2004-09-09 0 2.800 2.775 2.800 2.775 2.900 24,753,000 70,249,100 2.8380 1.473 1.460 1.473 1.460 1.526 47,043,266 1.4933 -2.61%
2004-09-08 0 2.875 2.875 2.900 2.850 2.925 63,014,000 181,356,700 2.8780 1.513 1.513 1.526 1.500 1.539 119,758,590 1.5144 2.68%
2004-09-07 0 2.800 2.825 2.850 2.700 2.825 58,072,000 161,029,150 2.7729 1.473 1.486 1.500 1.421 1.486 110,366,282 1.4590 1.82%
2004-09-06 0 2.750 2.725 2.750 2.650 2.750 32,124,000 86,633,600 2.6968 1.447 1.434 1.447 1.394 1.447 61,051,908 1.4190 3.77%
2004-09-03 0 2.650 2.625 2.650 2.625 2.725 32,094,000 85,323,450 2.6585 1.394 1.381 1.394 1.381 1.434 60,994,893 1.3989 -2.75%
2004-09-02 0 2.725 2.700 2.725 2.700 2.775 20,054,000 54,700,600 2.7277 1.434 1.421 1.434 1.421 1.460 38,112,781 1.4352 -0.91%
2004-09-01 0 2.750 2.725 2.750 2.700 2.775 40,064,000 109,746,650 2.7393 1.447 1.434 1.447 1.421 1.460 76,141,939 1.4413 0.92%
2004-08-31 0 2.725 2.700 2.725 2.625 2.750 34,394,000 92,723,100 2.6959 1.434 1.421 1.434 1.381 1.447 65,366,061 1.4185 1.87%
2004-08-30 0 2.675 2.625 2.675 2.625 2.700 23,548,000 62,771,850 2.6657 1.408 1.381 1.408 1.381 1.421 44,753,155 1.4026 0.00%
2004-08-27 0 2.675 2.650 2.675 2.625 2.750 28,564,000 76,582,650 2.6811 1.408 1.394 1.408 1.381 1.447 54,286,101 1.4107 -1.83%
2004-08-26 0 2.725 2.700 2.725 2.600 2.725 63,134,000 169,477,800 2.6844 1.434 1.421 1.434 1.368 1.434 119,986,651 1.4125 2.83%
2004-08-25 0 2.650 2.625 2.650 2.575 2.675 39,831,000 104,948,750 2.6349 1.394 1.381 1.394 1.355 1.408 75,699,121 1.3864 2.91%
2004-08-24 0 2.575 2.575 2.600 2.500 2.575 21,128,000 53,842,750 2.5484 1.355 1.355 1.368 1.315 1.355 40,153,926 1.3409 0.00%
2004-08-23 0 2.575 2.575 2.600 2.575 2.675 14,732,000 38,384,250 2.6055 1.355 1.355 1.368 1.355 1.408 27,998,279 1.3710 -2.83%
2004-08-20 0 2.650 2.625 2.650 2.575 2.675 34,872,000 91,675,900 2.6289 1.394 1.381 1.394 1.355 1.408 66,274,504 1.3833 1.92%
2004-08-19 0 2.600 2.600 2.625 2.550 2.650 79,349,000 207,432,025 2.6142 1.368 1.368 1.381 1.342 1.394 150,803,383 1.3755 4.00%
2004-08-18 0 2.500 2.475 2.500 2.425 2.500 23,302,000 57,416,750 2.4640 1.315 1.302 1.315 1.276 1.315 44,285,630 1.2965 4.17%
2004-08-17 0 2.400 2.400 2.425 2.350 2.450 26,551,000 63,836,125 2.4043 1.263 1.263 1.276 1.237 1.289 50,460,379 1.2651 3.23%
2004-08-16 0 2.325 2.325 2.350 2.325 2.375 8,445,000 19,810,875 2.3459 1.223 1.223 1.237 1.223 1.250 16,049,787 1.2343 -1.06%
2004-08-13 0 2.350 2.350 2.375 2.325 2.375 13,058,000 30,562,950 2.3406 1.237 1.237 1.250 1.223 1.250 24,816,829 1.2315 -1.05%
2004-08-12 0 2.375 2.350 2.375 2.250 2.375 32,422,000 75,237,500 2.3206 1.250 1.237 1.250 1.184 1.250 61,618,260 1.2210 2.15%
2004-08-11 0 2.325 2.325 2.350 2.300 2.475 25,491,600 60,598,430 2.3772 1.223 1.223 1.237 1.210 1.302 48,446,981 1.2508 -4.12%
2004-08-10 0 2.425 2.400 2.425 2.375 2.500 16,438,000 39,906,450 2.4277 1.276 1.263 1.276 1.250 1.315 31,240,545 1.2774 -1.02%
2004-08-09 0 2.450 2.450 2.475 2.450 2.500 6,640,000 16,481,950 2.4822 1.289 1.289 1.302 1.289 1.315 12,619,371 1.3061 -2.00%
2004-08-06 0 2.500 2.500 2.525 2.475 2.525 5,896,000 14,807,600 2.5115 1.315 1.315 1.329 1.302 1.329 11,205,393 1.3215 -1.96%
2004-08-05 0 2.550 2.525 2.550 2.450 2.550 33,000,400 82,804,760 2.5092 1.342 1.329 1.342 1.289 1.342 62,717,513 1.3203 3.03%
2004-08-04 0 2.475 2.450 2.475 2.350 2.475 31,989,082 77,504,389 2.4228 1.302 1.289 1.302 1.237 1.302 60,795,496 1.2748 0.00%
2004-08-03 0 2.475 2.475 2.500 2.450 2.625 34,666,000 87,055,350 2.5113 1.302 1.302 1.315 1.289 1.381 65,882,999 1.3214 -3.88%
2004-08-02 0 2.575 2.575 2.600 2.525 2.625 10,366,000 26,744,750 2.5800 1.355 1.355 1.368 1.329 1.381 19,700,663 1.3576 -0.96%
2004-07-30 0 2.600 2.600 2.625 2.575 2.650 25,738,000 67,190,050 2.6105 1.368 1.368 1.381 1.355 1.394 48,915,266 1.3736 0.97%
2004-07-29 0 2.575 2.550 2.575 2.525 2.600 17,616,000 45,117,000 2.5611 1.355 1.342 1.355 1.329 1.368 33,479,343 1.3476 0.00%
2004-07-28 0 2.575 2.575 2.600 2.550 2.625 17,630,000 45,435,800 2.5772 1.355 1.355 1.368 1.342 1.381 33,505,950 1.3561 0.98%
2004-07-27 0 2.550 2.525 2.550 2.525 2.600 23,746,000 61,033,450 2.5703 1.342 1.329 1.342 1.329 1.368 45,129,455 1.3524 0.00%
2004-07-26 0 2.550 2.550 2.575 2.525 2.575 15,196,000 38,772,250 2.5515 1.342 1.342 1.355 1.329 1.355 28,880,115 1.3425 -1.92%
2004-07-23 0 2.600 2.575 2.600 2.525 2.600 22,944,000 59,087,900 2.5753 1.368 1.355 1.368 1.329 1.368 43,605,248 1.3551 -0.95%
2004-07-22 0 2.625 2.600 2.625 2.575 2.650 23,890,857 62,435,264 2.6134 1.381 1.368 1.381 1.355 1.394 45,404,757 1.3751 -1.87%
2004-07-21 0 2.675 2.650 2.675 2.625 2.700 47,854,000 127,391,150 2.6621 1.408 1.394 1.408 1.381 1.421 90,946,894 1.4007 1.90%
2004-07-20 0 2.625 2.600 2.625 2.575 2.675 43,408,000 114,449,550 2.6366 1.381 1.368 1.381 1.355 1.408 82,497,237 1.3873 -0.94%
2004-07-19 0 2.650 2.650 2.675 2.575 2.675 42,298,000 110,825,700 2.6201 1.394 1.394 1.408 1.355 1.408 80,387,674 1.3786 2.91%
2004-07-16 0 2.575 2.575 2.600 2.425 2.600 25,984,000 66,085,800 2.5433 1.355 1.355 1.368 1.276 1.368 49,382,791 1.3382 4.04%
2004-07-15 0 2.475 2.450 2.475 2.400 2.500 21,748,000 53,428,000 2.4567 1.302 1.289 1.302 1.263 1.315 41,332,241 1.2926 2.06%
2004-07-14 0 2.425 2.425 2.450 2.425 2.525 16,832,000 41,462,050 2.4633 1.276 1.276 1.289 1.276 1.329 31,989,345 1.2961 -3.00%
2004-07-13 0 2.500 2.475 2.525 2.425 2.525 21,534,000 53,412,400 2.4804 1.315 1.302 1.329 1.276 1.329 40,925,532 1.3051 -0.99%
2004-07-12 0 2.525 2.500 2.525 2.475 2.575 21,644,000 54,301,350 2.5088 1.329 1.315 1.329 1.302 1.355 41,134,588 1.3201 -0.98%
2004-07-09 0 2.550 2.550 2.575 2.525 2.600 26,658,000 68,070,800 2.5535 1.342 1.342 1.355 1.329 1.368 50,663,734 1.3436 0.99%
2004-07-08 0 2.525 2.500 2.525 2.500 2.700 50,488,000 131,407,750 2.6028 1.329 1.315 1.329 1.315 1.421 95,952,831 1.3695 -5.61%
2004-07-07 0 2.675 2.650 2.675 2.600 2.700 54,978,000 146,513,700 2.6650 1.408 1.394 1.408 1.368 1.421 104,486,111 1.4022 0.00%
2004-07-06 0 2.675 2.675 2.700 2.600 2.700 69,901,540 187,136,004 2.6771 1.408 1.408 1.421 1.368 1.421 132,848,413 1.4086 1.90%
2004-07-05 0 2.625 2.625 2.650 2.575 2.675 52,006,000 136,244,350 2.6198 1.381 1.381 1.394 1.355 1.408 98,837,802 1.3785 0.00%
2004-07-02 0 2.625 2.600 2.625 2.425 2.650 64,357,000 164,616,350 2.5579 1.381 1.368 1.381 1.276 1.394 122,310,972 1.3459 3.96%
2004-06-30 0 2.525 2.525 2.550 2.500 2.600 38,004,000 96,988,650 2.5521 1.329 1.329 1.342 1.315 1.368 72,226,894 1.3428 1.00%
2004-06-29 0 2.500 2.475 2.500 2.475 2.550 33,512,000 83,799,750 2.5006 1.315 1.302 1.315 1.302 1.342 63,689,813 1.3157 -2.91%
2004-06-28 0 2.575 2.550 2.575 2.425 2.575 60,536,000 152,166,900 2.5137 1.355 1.342 1.355 1.276 1.355 115,049,132 1.3226 4.04%
2004-06-25 0 2.475 2.450 2.475 2.425 2.550 78,404,000 195,266,200 2.4905 1.302 1.289 1.302 1.276 1.342 149,007,404 1.3104 0.00%
2004-06-24 0 2.475 2.450 2.475 2.325 2.475 103,064,000 248,393,950 2.4101 1.302 1.289 1.302 1.223 1.302 195,873,923 1.2681 8.79%
2004-06-23 0 2.275 2.275 2.300 2.225 2.300 24,632,000 55,892,250 2.2691 1.197 1.197 1.210 1.171 1.210 46,813,305 1.1939 2.25%
2004-06-21 0 2.225 2.225 2.250 2.175 2.250 16,946,000 37,477,600 2.2116 1.171 1.171 1.184 1.144 1.184 32,206,003 1.1637 0.00%
2004-06-18 0 2.225 2.200 2.225 2.100 2.250 37,868,000 81,784,200 2.1597 1.171 1.158 1.171 1.105 1.184 71,968,425 1.1364 -1.11%
2004-06-17 0 2.250 2.250 2.275 2.150 2.325 40,788,000 90,934,000 2.2294 1.184 1.184 1.197 1.131 1.223 77,517,907 1.1731 -1.10%
2004-06-16 0 2.275 2.275 2.300 2.250 2.325 18,216,000 41,648,750 2.2864 1.197 1.197 1.210 1.184 1.223 34,619,648 1.2030 0.00%
2004-06-15 0 2.275 2.275 2.300 2.200 2.300 25,632,000 57,998,400 2.2627 1.197 1.197 1.210 1.158 1.210 48,713,813 1.1906 0.00%
2004-06-14 0 2.275 2.275 2.300 2.250 2.450 57,794,000 134,668,300 2.3301 1.197 1.197 1.210 1.184 1.289 109,837,940 1.2261 -6.19%
2004-06-11 0 2.425 2.400 2.425 2.350 2.425 41,760,000 99,810,800 2.3901 1.276 1.263 1.276 1.237 1.276 79,365,200 1.2576 3.19%
2004-06-10 0 2.350 2.325 2.350 2.275 2.375 55,728,000 128,936,600 2.3137 1.237 1.223 1.237 1.197 1.250 105,911,492 1.2174 -1.05%
2004-06-09 0 2.375 2.350 2.375 2.325 2.425 26,192,000 62,120,800 2.3717 1.250 1.237 1.250 1.223 1.276 49,778,097 1.2480 0.00%
2004-06-08 0 2.375 2.350 2.375 2.325 2.450 71,920,000 173,180,250 2.4080 1.250 1.237 1.250 1.223 1.289 136,684,512 1.2670 0.00%
2004-06-07 0 2.375 2.375 2.400 2.300 2.400 38,960,000 91,798,250 2.3562 1.250 1.250 1.263 1.210 1.263 74,043,779 1.2398 5.56%
2004-06-04 0 2.250 2.225 2.250 2.150 2.250 37,914,000 83,736,100 2.2086 1.184 1.171 1.184 1.131 1.184 72,055,848 1.1621 3.45%
2004-06-03 0 2.175 2.150 2.175 2.150 2.400 52,316,000 116,919,500 2.2349 1.144 1.131 1.144 1.131 1.263 99,426,959 1.1759 -7.45%
2004-06-02 0 2.350 2.350 2.375 2.350 2.400 20,869,000 49,453,950 2.3697 1.237 1.237 1.250 1.237 1.263 39,661,695 1.2469 0.00%
2004-06-01 0 2.350 2.350 2.375 2.350 2.450 38,788,000 93,113,000 2.4006 1.237 1.237 1.250 1.237 1.289 73,716,892 1.2631 -1.05%
2004-05-31 0 2.375 2.375 2.400 2.300 2.400 34,634,018 81,700,877 2.3590 1.250 1.250 1.263 1.210 1.263 65,822,217 1.2412 -1.04%
2004-05-28 0 2.400 2.375 2.400 2.375 2.475 87,161,000 210,717,175 2.4176 1.263 1.250 1.263 1.250 1.302 165,650,149 1.2721 0.00%
2004-05-27 0 2.400 2.375 2.400 2.325 2.400 75,974,000 179,994,300 2.3692 1.263 1.250 1.263 1.223 1.263 144,389,170 1.2466 4.35%
2004-05-25 0 2.300 2.275 2.300 2.250 2.325 68,612,000 157,550,300 2.2962 1.210 1.197 1.210 1.184 1.223 130,397,632 1.2082 -2.13%
2004-05-24 0 2.350 2.325 2.350 2.225 2.375 88,710,000 202,752,950 2.2856 1.237 1.223 1.237 1.171 1.250 168,594,036 1.2026 4.44%
2004-05-21 0 2.250 2.225 2.250 2.125 2.275 68,988,000 153,573,850 2.2261 1.184 1.171 1.184 1.118 1.197 131,112,223 1.1713 4.65%
2004-05-20 0 2.150 2.125 2.150 2.075 2.225 80,852,000 174,035,350 2.1525 1.131 1.118 1.131 1.092 1.171 153,659,846 1.1326 -1.15%
2004-05-19 0 2.175 2.150 2.175 2.050 2.175 92,644,000 196,623,600 2.1224 1.144 1.131 1.144 1.079 1.144 176,070,633 1.1167 9.30%
2004-05-18 0 1.990 1.980 1.990 1.850 2.000 115,170,000 224,281,540 1.9474 1.047 1.042 1.047 0.973 1.052 218,881,469 1.0247 9.34%
2004-05-17 0 1.820 1.810 1.820 1.760 1.920 98,821,654 180,804,046 1.8296 0.958 0.952 0.958 0.926 1.010 187,811,312 0.9627 -4.21%
2004-05-14 0 1.900 1.900 1.910 1.890 2.100 84,211,656 166,499,012 1.9771 1.000 1.000 1.005 0.994 1.105 160,044,898 1.0403 -7.32%
2004-05-13 0 2.050 2.050 2.075 2.000 2.200 39,986,990 83,310,704 2.0834 1.079 1.079 1.092 1.052 1.158 75,995,581 1.0963 -5.75%
2004-05-12 0 2.175 2.150 2.175 2.150 2.250 64,531,300 141,555,448 2.1936 1.144 1.131 1.144 1.131 1.184 122,642,231 1.1542 2.35%
2004-05-11 0 2.125 2.100 2.125 1.980 2.125 55,799,400 115,528,046 2.0704 1.118 1.105 1.118 1.042 1.118 106,047,188 1.0894 6.25%
2004-05-10 0 2.000 2.000 2.025 1.980 2.150 85,626,000 174,497,270 2.0379 1.052 1.052 1.066 1.042 1.131 162,732,870 1.0723 -10.11%
2004-05-07 0 2.225 2.200 2.225 2.200 2.275 33,374,000 74,886,400 2.2439 1.171 1.158 1.171 1.158 1.197 63,427,543 1.1807 -4.30%
2004-05-06 0 2.325 2.300 2.325 2.275 2.350 51,356,000 118,532,650 2.3081 1.223 1.210 1.223 1.197 1.237 97,602,472 1.2144 2.20%
2004-05-05 0 2.275 2.275 2.300 2.250 2.400 55,520,000 128,054,800 2.3065 1.197 1.197 1.210 1.184 1.263 105,516,186 1.2136 -4.21%
2004-05-04 0 2.375 2.350 2.375 2.300 2.425 91,158,900 214,508,738 2.3531 1.250 1.237 1.250 1.210 1.276 173,248,189 1.2382 4.40%
2004-05-03 0 2.275 2.275 2.300 2.200 2.350 61,554,000 141,079,550 2.2920 1.197 1.197 1.210 1.158 1.237 116,983,849 1.2060 0.00%
2004-04-30 0 2.275 2.250 2.275 2.100 2.350 180,788,000 404,732,614 2.2387 1.197 1.184 1.197 1.105 1.237 343,588,981 1.1780 -1.09%
2004-04-29 0 2.300 2.275 2.300 2.200 2.375 148,700,000 344,013,250 2.3135 1.210 1.197 1.210 1.158 1.250 282,605,491 1.2173 -8.00%
2004-04-28 0 2.500 2.475 2.500 2.400 2.550 111,736,000 280,003,870 2.5059 1.315 1.302 1.315 1.263 1.342 212,355,125 1.3186 3.01%
2004-04-27 0 2.625 2.600 2.625 2.600 2.750 168,484,714 448,386,746 2.6613 1.277 1.265 1.277 1.265 1.338 346,329,642 1.2947 1.94%
2004-04-26 0 2.575 2.575 2.600 2.575 2.875 113,683,016 309,365,886 2.7213 1.253 1.253 1.265 1.253 1.399 233,681,723 1.3239 -11.97%
2004-04-23 0 2.925 2.900 2.925 2.800 2.925 127,591,024 367,261,192 2.8784 1.423 1.411 1.423 1.362 1.423 262,270,402 1.4003 2.63%
2004-04-22 0 2.850 2.825 2.850 2.700 3.075 183,325,657 523,177,346 2.8538 1.386 1.374 1.386 1.314 1.496 376,836,020 1.3883 -3.39%
2004-04-21 0 2.950 2.925 2.950 2.900 3.100 141,734,000 423,198,600 2.9859 1.435 1.423 1.435 1.411 1.508 291,342,071 1.4526 -5.60%
2004-04-20 0 3.125 3.100 3.125 3.100 3.425 86,378,200 279,133,020 3.2315 1.520 1.508 1.520 1.508 1.666 177,555,164 1.5721 -8.09%
2004-04-19 0 3.400 3.400 3.425 3.375 3.700 78,600,000 273,044,000 3.4738 1.654 1.654 1.666 1.642 1.800 161,566,644 1.6900 -7.48%
2004-04-16 0 3.675 3.675 3.700 3.650 3.775 55,608,000 205,652,000 3.6982 1.788 1.788 1.800 1.776 1.836 114,305,317 1.7991 -1.34%
2004-04-15 0 3.725 3.750 3.775 3.575 3.750 69,782,000 255,984,100 3.6683 1.812 1.824 1.836 1.739 1.824 143,440,758 1.7846 0.68%
2004-04-14 0 3.700 3.700 3.725 3.675 3.850 76,582,000 287,213,850 3.7504 1.800 1.800 1.812 1.788 1.873 157,418,534 1.8245 -2.63%
2004-04-13 0 3.800 3.775 3.800 3.725 3.925 66,494,000 252,132,950 3.7918 1.849 1.836 1.849 1.812 1.909 136,682,092 1.8447 -3.80%
2004-04-08 0 3.950 3.925 3.950 3.700 3.950 78,788,000 305,021,800 3.8714 1.922 1.909 1.922 1.800 1.922 161,953,089 1.8834 6.04%
2004-04-07 0 3.725 3.700 3.725 3.550 3.750 59,440,000 219,339,350 3.6901 1.812 1.800 1.812 1.727 1.824 122,182,205 1.7952 4.20%
2004-04-06 0 3.575 3.575 3.600 3.475 3.600 49,940,000 176,945,776 3.5432 1.739 1.739 1.751 1.691 1.751 102,654,430 1.7237 3.62%
2004-04-02 0 3.450 3.425 3.450 3.350 3.450 26,298,100 89,845,078 3.4164 1.678 1.666 1.678 1.630 1.678 54,057,198 1.6620 2.99%
2004-04-01 0 3.350 3.325 3.350 3.325 3.425 18,147,000 61,097,300 3.3668 1.630 1.618 1.630 1.618 1.666 37,302,161 1.6379 -1.47%
2004-03-31 0 3.400 3.375 3.400 3.350 3.450 14,812,000 50,410,450 3.4034 1.654 1.642 1.654 1.630 1.678 30,446,885 1.6557 0.00%
2004-03-30 0 3.400 3.375 3.400 3.350 3.475 19,906,000 68,029,050 3.4175 1.654 1.642 1.654 1.630 1.691 40,917,883 1.6626 -0.73%
2004-03-29 0 3.425 3.400 3.425 3.175 3.475 31,922,000 104,651,400 3.2783 1.666 1.654 1.666 1.545 1.691 65,617,435 1.5949 3.79%
2004-03-26 0 3.300 3.275 3.300 3.275 3.400 22,156,000 73,998,350 3.3399 1.605 1.593 1.605 1.593 1.654 45,542,883 1.6248 0.00%
2004-03-25 0 3.300 3.275 3.300 3.275 3.500 47,314,000 158,997,100 3.3605 1.605 1.593 1.605 1.593 1.703 97,256,542 1.6348 -6.38%
2004-03-24 0 3.525 3.500 3.525 3.400 3.525 20,580,000 71,670,200 3.4825 1.715 1.703 1.715 1.654 1.715 42,303,327 1.6942 1.44%
2004-03-23 0 3.475 3.450 3.475 3.275 3.500 35,168,000 120,611,050 3.4296 1.691 1.678 1.691 1.593 1.703 72,289,768 1.6684 5.30%
2004-03-22 0 3.300 3.275 3.300 3.275 3.500 39,803,700 134,493,603 3.3789 1.605 1.593 1.605 1.593 1.703 81,818,705 1.6438 -6.38%
2004-03-19 0 3.525 3.525 3.550 3.425 3.600 21,086,000 74,314,650 3.5244 1.715 1.715 1.727 1.666 1.751 43,343,438 1.7146 0.71%
2004-03-18 0 3.500 3.500 3.525 3.450 3.650 61,768,000 220,501,594 3.5698 1.703 1.703 1.715 1.678 1.776 126,967,538 1.7367 -0.71%
2004-03-17 0 3.525 3.500 3.525 3.375 3.550 60,252,200 210,475,595 3.4932 1.715 1.703 1.715 1.642 1.727 123,851,727 1.6994 5.22%
2004-03-16 0 3.350 3.350 3.375 3.225 3.375 29,135,000 96,921,675 3.3266 1.630 1.630 1.642 1.569 1.642 59,888,603 1.6184 1.52%
2004-03-15 0 3.300 3.300 3.325 3.300 3.425 57,553,544 193,960,079 3.3701 1.605 1.605 1.618 1.605 1.666 118,304,491 1.6395 0.76%
2004-03-12 0 3.275 3.250 3.275 2.875 3.300 103,624,000 319,356,250 3.0819 1.593 1.581 1.593 1.399 1.605 213,004,859 1.4993 9.17%
2004-03-11 0 3.000 2.975 3.000 2.875 3.125 128,550,000 384,499,950 2.9911 1.459 1.447 1.459 1.399 1.520 264,241,630 1.4551 -6.25%
2004-03-10 0 3.200 3.175 3.200 3.150 3.275 34,298,000 109,597,100 3.1954 1.557 1.545 1.557 1.532 1.593 70,501,435 1.5545 -3.03%
2004-03-09 0 3.300 3.300 3.325 3.275 3.400 32,728,000 108,825,100 3.3251 1.605 1.605 1.618 1.593 1.654 67,274,213 1.6176 -2.94%
2004-03-08 0 3.400 3.400 3.425 3.325 3.425 41,950,500 141,694,338 3.3777 1.654 1.654 1.666 1.618 1.666 86,231,571 1.6432 0.00%
2004-03-05 0 3.400 3.400 3.425 3.400 3.500 53,526,000 184,476,250 3.4465 1.654 1.654 1.666 1.654 1.703 110,025,651 1.6767 1.49%
2004-03-04 0 3.350 3.350 3.375 3.325 3.450 52,959,000 179,709,325 3.3934 1.630 1.630 1.642 1.618 1.678 108,860,152 1.6508 -0.74%
2004-03-03 0 3.375 3.350 3.375 3.150 3.375 98,833,000 321,446,200 3.2524 1.642 1.630 1.642 1.532 1.642 203,156,694 1.5823 2.27%
2004-03-02 0 3.300 3.300 3.325 3.150 3.400 173,664,000 571,023,750 3.2881 1.605 1.605 1.618 1.532 1.654 356,975,950 1.5996 4.76%
2004-03-01 0 3.150 3.150 3.175 3.000 3.175 87,953,480 272,217,090 3.0950 1.532 1.532 1.545 1.459 1.545 180,793,239 1.5057 5.00%
2004-02-27 0 3.000 2.975 3.000 2.925 3.025 68,696,636 205,789,397 2.9956 1.459 1.447 1.459 1.423 1.472 141,209,732 1.4573 0.00%
2004-02-26 0 3.000 2.975 3.000 2.850 3.000 71,540,000 211,056,850 2.9502 1.459 1.447 1.459 1.386 1.459 147,054,424 1.4352 5.26%
2004-02-25 0 2.850 2.825 2.850 2.800 2.950 31,176,000 89,929,530 2.8846 1.386 1.374 1.386 1.362 1.435 64,083,991 1.4033 -1.72%
2004-02-24 0 2.900 2.875 2.900 2.825 2.925 28,270,000 81,378,150 2.8786 1.411 1.399 1.411 1.374 1.423 58,110,547 1.4004 0.00%
2004-02-23 0 2.900 2.900 2.925 2.775 2.925 39,560,000 113,171,000 2.8607 1.411 1.411 1.423 1.350 1.423 81,317,766 1.3917 1.75%
2004-02-20 0 2.850 2.850 2.875 2.800 2.925 38,976,000 111,530,600 2.8615 1.386 1.386 1.399 1.362 1.423 80,117,322 1.3921 -1.72%
2004-02-19 0 2.900 2.875 2.900 2.850 2.925 109,772,000 318,045,950 2.8973 1.411 1.399 1.411 1.386 1.423 225,642,413 1.4095 3.57%
2004-02-18 0 2.800 2.800 2.825 2.775 2.875 92,812,000 262,707,650 2.8305 1.362 1.362 1.374 1.350 1.399 190,780,196 1.3770 0.90%
2004-02-17 0 2.775 2.750 2.775 2.625 2.775 59,031,000 159,964,800 2.7098 1.350 1.338 1.350 1.277 1.350 121,341,483 1.3183 3.74%
2004-02-16 0 2.675 2.650 2.675 2.600 2.700 33,148,000 88,068,100 2.6568 1.301 1.289 1.301 1.265 1.314 68,137,546 1.2925 0.94%
2004-02-13 0 2.650 2.625 2.650 2.575 2.675 20,907,000 55,104,750 2.6357 1.289 1.277 1.289 1.253 1.301 42,975,494 1.2822 1.92%
2004-02-12 0 2.600 2.575 2.600 2.575 2.700 19,114,000 50,166,100 2.6246 1.265 1.253 1.265 1.253 1.314 39,289,883 1.2768 -0.95%
2004-02-11 0 2.625 2.600 2.625 2.575 2.725 30,392,000 80,094,400 2.6354 1.277 1.265 1.277 1.253 1.326 62,472,436 1.2821 -1.87%
2004-02-10 0 2.675 2.650 2.675 2.650 2.775 57,666,000 156,089,050 2.7068 1.301 1.289 1.301 1.289 1.350 118,535,650 1.3168 -1.83%
2004-02-09 0 2.725 2.700 2.725 2.600 2.725 72,278,000 192,765,150 2.6670 1.326 1.314 1.326 1.265 1.326 148,571,424 1.2975 5.83%
2004-02-06 0 2.575 2.550 2.575 2.425 2.600 55,142,000 138,369,450 2.5093 1.253 1.241 1.253 1.180 1.265 113,347,429 1.2208 6.19%
2004-02-05 0 2.425 2.400 2.425 2.400 2.475 23,060,395 56,009,505 2.4288 1.180 1.168 1.180 1.168 1.204 47,401,916 1.1816 0.00%
2004-02-04 0 2.425 2.400 2.425 2.400 2.550 32,000,000 79,445,654 2.4827 1.180 1.168 1.180 1.168 1.241 65,777,769 1.2078 -3.00%
2004-02-03 0 2.500 2.500 2.525 2.350 2.525 52,376,000 129,287,650 2.4685 1.216 1.216 1.228 1.143 1.228 107,661,763 1.2009 4.17%
2004-02-02 0 2.400 2.375 2.400 2.375 2.450 33,650,500 81,457,062 2.4207 1.168 1.155 1.168 1.155 1.192 69,170,463 1.1776 -4.00%
2004-01-30 0 2.500 2.500 2.525 2.475 2.575 28,318,000 71,777,400 2.5347 1.216 1.216 1.228 1.204 1.253 58,209,214 1.2331 -2.91%
2004-01-29 0 2.575 2.550 2.575 2.425 2.600 31,140,000 78,594,100 2.5239 1.253 1.241 1.253 1.180 1.265 64,009,991 1.2278 3.00%
2004-01-28 0 2.500 2.475 2.500 2.450 2.625 45,845,000 116,234,225 2.5354 1.216 1.204 1.216 1.192 1.277 94,236,931 1.2334 -3.85%
2004-01-27 0 2.600 2.600 2.625 2.500 2.650 26,265,400 67,706,440 2.5778 1.265 1.265 1.277 1.216 1.289 53,989,981 1.2541 -1.89%
2004-01-26 0 2.650 2.625 2.650 2.625 2.725 22,298,657 59,265,229 2.6578 1.289 1.277 1.289 1.277 1.326 45,836,122 1.2930 -1.85%
2004-01-21 0 2.700 2.675 2.700 2.650 2.775 19,370,000 52,465,700 2.7086 1.314 1.301 1.314 1.289 1.350 39,816,106 1.3177 -1.82%
2004-01-20 0 2.750 2.725 2.750 2.625 2.750 43,290,000 116,488,250 2.6909 1.338 1.326 1.338 1.277 1.338 88,984,988 1.3091 4.76%
2004-01-19 0 2.625 2.625 2.650 2.350 2.650 69,553,208 172,704,708 2.4831 1.277 1.277 1.289 1.143 1.289 142,970,463 1.2080 3.96%
2004-01-16 0 2.525 2.500 2.525 2.500 2.750 75,733,000 195,357,000 2.5795 1.228 1.216 1.228 1.216 1.338 155,673,367 1.2549 -8.18%
2004-01-15 0 2.750 2.725 2.750 2.700 2.925 48,320,000 134,762,350 2.7890 1.338 1.326 1.338 1.314 1.423 99,324,431 1.3568 -5.98%
2004-01-14 0 2.925 2.900 2.925 2.800 2.975 44,039,500 128,200,375 2.9110 1.423 1.411 1.423 1.362 1.447 90,525,626 1.4162 0.86%
2004-01-13 0 2.900 2.875 2.900 2.725 2.925 38,908,000 109,352,100 2.8105 1.411 1.399 1.411 1.326 1.423 79,977,544 1.3673 2.65%
2004-01-12 0 2.825 2.800 2.825 2.750 2.925 38,360,000 108,527,000 2.8292 1.374 1.362 1.374 1.338 1.423 78,851,100 1.3764 -4.24%
2004-01-09 0 2.950 2.950 2.975 2.900 3.025 26,246,000 77,735,874 2.9618 1.435 1.435 1.447 1.411 1.472 53,950,104 1.4409 0.00%
2004-01-08 0 2.950 2.925 2.950 2.875 3.050 37,742,000 111,478,600 2.9537 1.435 1.423 1.435 1.399 1.484 77,580,767 1.4369 0.00%
2004-01-07 0 2.950 2.950 2.975 2.850 3.150 77,678,000 234,271,200 3.0159 1.435 1.435 1.447 1.386 1.532 159,671,422 1.4672 0.00%
2004-01-06 0 2.950 2.950 2.975 2.875 3.025 64,417,000 190,003,050 2.9496 1.435 1.435 1.447 1.399 1.472 132,412,704 1.4349 -2.48%
2004-01-05 0 3.025 3.000 3.025 2.775 3.050 130,820,000 380,025,050 2.9049 1.472 1.459 1.472 1.350 1.484 268,907,740 1.4132 5.22%
2004-01-02 0 2.875 2.850 2.875 2.575 2.875 116,450,000 316,406,750 2.7171 1.399 1.386 1.399 1.253 1.399 239,369,411 1.3218 11.65%
2003-12-31 0 2.575 2.550 2.575 2.500 2.600 43,118,000 110,055,100 2.5524 1.253 1.241 1.253 1.216 1.265 88,631,432 1.2417 0.98%
2003-12-30 0 2.550 2.525 2.550 2.525 2.725 70,290,000 182,649,950 2.5985 1.241 1.228 1.241 1.228 1.326 144,484,980 1.2641 -4.67%
2003-12-29 0 2.675 2.650 2.675 2.550 2.700 78,162,000 203,494,150 2.6035 1.301 1.289 1.301 1.241 1.314 160,666,311 1.2666 -2.73%
2003-12-24 0 2.750 2.725 2.750 2.650 2.750 12,860,000 34,870,350 2.7115 1.338 1.326 1.338 1.289 1.338 26,434,441 1.3191 1.85%
2003-12-23 0 2.700 2.675 2.700 2.675 2.825 32,694,600 89,372,535 2.7336 1.314 1.301 1.314 1.301 1.374 67,205,557 1.3298 -1.82%
2003-12-22 0 2.750 2.750 2.775 2.600 2.800 97,319,000 262,646,600 2.6988 1.338 1.338 1.350 1.265 1.362 200,044,583 1.3129 4.76%
2003-12-19 0 2.625 2.600 2.625 2.500 2.625 58,396,000 150,134,550 2.5710 1.277 1.265 1.277 1.216 1.277 120,036,206 1.2507 6.06%
2003-12-18 0 2.475 2.450 2.475 2.350 2.500 32,165,000 78,300,400 2.4343 1.204 1.192 1.204 1.143 1.216 66,116,935 1.1843 1.02%
2003-12-17 0 2.450 2.425 2.450 2.350 2.550 56,568,000 137,810,150 2.4362 1.192 1.180 1.192 1.143 1.241 116,278,651 1.1852 -1.01%
2003-12-16 0 2.475 2.475 2.500 2.425 2.575 29,255,000 73,250,375 2.5039 1.204 1.204 1.216 1.180 1.253 60,135,269 1.2181 -1.00%
2003-12-15 0 2.500 2.500 2.525 2.475 2.700 46,114,600 118,619,575 2.5723 1.216 1.216 1.228 1.204 1.314 94,791,109 1.2514 -5.66%
2003-12-12 0 2.650 2.650 2.675 2.625 2.700 39,430,000 104,912,100 2.6607 1.289 1.289 1.301 1.277 1.314 81,050,544 1.2944 0.95%
2003-12-11 0 2.625 2.600 2.625 2.500 2.625 50,330,500 129,684,700 2.5767 1.277 1.265 1.277 1.216 1.277 103,457,125 1.2535 1.94%
2003-12-10 0 2.575 2.550 2.575 2.475 2.625 103,654,000 265,237,450 2.5589 1.253 1.241 1.253 1.204 1.277 213,066,526 1.2449 4.04%
2003-12-09 0 2.475 2.450 2.475 2.400 2.500 38,882,399 95,942,345 2.4675 1.204 1.192 1.204 1.168 1.216 79,924,920 1.2004 4.21%
2003-12-08 0 2.375 2.375 2.400 2.350 2.425 18,134,000 43,319,100 2.3888 1.155 1.155 1.168 1.143 1.180 37,275,439 1.1621 -1.04%
2003-12-05 0 2.400 2.375 2.400 2.375 2.450 23,422,857 56,392,762 2.4076 1.168 1.155 1.168 1.155 1.192 48,146,977 1.1713 0.00%
2003-12-04 0 2.400 2.375 2.400 2.350 2.475 40,796,000 97,833,850 2.3981 1.168 1.155 1.168 1.143 1.204 83,858,433 1.1667 -1.03%
2003-12-03 0 2.425 2.400 2.425 2.400 2.550 74,292,800 184,867,310 2.4884 1.180 1.168 1.180 1.168 1.241 152,712,957 1.2106 -2.02%
2003-12-02 0 2.475 2.450 2.475 2.450 2.550 87,247,000 217,338,350 2.4911 1.204 1.192 1.204 1.192 1.241 179,341,031 1.2119 1.02%
2003-12-01 0 2.450 2.425 2.450 2.275 2.450 139,790,000 331,948,850 2.3746 1.192 1.180 1.192 1.107 1.192 287,346,071 1.1552 6.52%
2003-11-28 0 2.300 2.275 2.300 2.200 2.300 101,735,000 229,500,900 2.2559 1.119 1.107 1.119 1.070 1.119 209,121,915 1.0975 4.55%
2003-11-27 0 2.200 2.175 2.200 2.175 2.225 28,865,000 63,378,050 2.1957 1.070 1.058 1.070 1.058 1.082 59,333,603 1.0682 0.00%
2003-11-26 0 2.200 2.175 2.200 2.100 2.200 27,080,000 58,818,100 2.1720 1.070 1.058 1.070 1.022 1.070 55,664,437 1.0567 1.15%
2003-11-25 0 2.175 2.150 2.175 2.125 2.175 24,886,000 53,447,450 2.1477 1.058 1.046 1.058 1.034 1.058 51,154,548 1.0448 3.57%
2003-11-24 0 2.100 2.075 2.100 2.025 2.100 14,904,000 30,860,150 2.0706 1.022 1.009 1.022 0.985 1.022 30,635,996 1.0073 0.00%
2003-11-21 0 2.100 2.075 2.100 2.000 2.125 70,256,000 144,083,100 2.0508 1.022 1.009 1.022 0.973 1.034 144,415,091 0.9977 0.00%
2003-11-20 0 2.100 2.100 2.125 2.100 2.200 27,632,000 59,180,250 2.1417 1.022 1.022 1.034 1.022 1.070 56,799,103 1.0419 -3.45%
2003-11-19 0 2.175 2.150 2.175 2.125 2.200 23,470,000 50,642,700 2.1578 1.058 1.046 1.058 1.034 1.070 48,243,882 1.0497 -1.14%
2003-11-18 0 2.200 2.175 2.200 2.150 2.225 32,204,800 70,700,850 2.1954 1.070 1.058 1.070 1.046 1.082 66,198,746 1.0680 -1.12%
2003-11-17 0 2.225 2.200 2.225 2.175 2.250 49,848,100 110,400,473 2.2147 1.082 1.070 1.082 1.058 1.095 102,465,525 1.0774 -2.20%
2003-11-14 0 2.275 2.250 2.275 2.200 2.275 47,682,675 107,277,552 2.2498 1.107 1.095 1.107 1.070 1.107 98,014,374 1.0945 0.00%
2003-11-13 0 2.275 2.250 2.275 2.175 2.275 89,090,000 198,580,200 2.2290 1.107 1.095 1.107 1.058 1.107 183,129,419 1.0844 4.60%
2003-11-12 0 2.175 2.150 2.200 2.075 2.200 50,952,000 108,941,020 2.1381 1.058 1.046 1.070 1.009 1.070 104,734,652 1.0402 3.57%
2003-11-11 0 2.100 2.075 2.100 2.000 2.100 44,176,000 91,058,400 2.0613 1.022 1.009 1.022 0.973 1.022 90,806,210 1.0028 2.44%
2003-11-10 0 2.050 2.050 2.075 2.025 2.150 56,824,000 116,913,850 2.0575 0.997 0.997 1.009 0.985 1.046 116,804,873 1.0009 -4.65%
2003-11-07 0 2.150 2.125 2.150 2.100 2.175 25,930,000 55,652,000 2.1462 1.046 1.034 1.046 1.022 1.058 53,300,548 1.0441 2.38%
2003-11-06 0 2.100 2.100 2.125 2.050 2.175 36,872,000 77,811,300 2.1103 1.022 1.022 1.034 0.997 1.058 75,792,434 1.0266 -2.33%
2003-11-05 0 2.150 2.125 2.150 2.100 2.225 65,510,500 141,742,238 2.1637 1.046 1.034 1.046 1.022 1.082 134,660,454 1.0526 -2.27%
2003-11-04 0 2.200 2.175 2.200 2.150 2.250 72,752,500 161,180,650 2.2155 1.070 1.058 1.070 1.046 1.095 149,546,785 1.0778 0.00%
2003-11-03 0 2.200 2.175 2.200 2.150 2.250 62,665,500 137,377,938 2.1922 1.070 1.058 1.070 1.046 1.095 128,812,399 1.0665 -1.12%
2003-10-31 0 2.225 2.200 2.225 2.175 2.300 106,338,500 237,550,563 2.2339 1.082 1.070 1.082 1.058 1.119 218,584,664 1.0868 1.14%
2003-10-30 0 2.200 2.200 2.225 2.050 2.225 119,621,000 255,858,450 2.1389 1.070 1.070 1.082 0.997 1.082 245,887,577 1.0406 1.15%
2003-10-29 0 2.175 2.150 2.175 2.150 2.350 109,942,000 245,843,500 2.2361 1.058 1.046 1.058 1.046 1.143 225,991,858 1.0878 -5.43%
2003-10-28 0 2.300 2.275 2.300 2.225 2.350 156,315,289 358,025,270 2.2904 1.119 1.107 1.119 1.082 1.143 321,314,716 1.1143 0.00%
2003-10-27 0 2.300 2.300 2.325 2.150 2.325 116,136,000 260,213,450 2.2406 1.119 1.119 1.131 1.046 1.131 238,723,967 1.0900 6.98%
2003-10-24 0 2.150 2.125 2.150 2.000 2.175 142,500,000 298,970,950 2.0980 1.046 1.034 1.046 0.973 1.058 292,916,626 1.0207 6.17%
2003-10-23 0 2.025 2.000 2.025 2.000 2.250 151,126,000 325,232,000 2.1521 0.985 0.973 0.985 0.973 1.095 310,647,846 1.0469 -7.95%
2003-10-22 0 2.200 2.200 2.225 1.990 2.225 144,251,125 302,958,464 2.1002 1.070 1.070 1.082 0.968 1.082 296,516,160 1.0217 7.32%
2003-10-21 0 2.050 2.025 2.050 2.025 2.175 111,666,000 235,308,000 2.1072 0.997 0.985 0.997 0.985 1.058 229,535,635 1.0251 -1.20%
2003-10-20 0 2.075 2.050 2.075 1.990 2.075 81,022,000 164,931,840 2.0356 1.009 0.997 1.009 0.968 1.009 166,545,199 0.9903 2.47%
2003-10-17 0 2.025 2.025 2.050 1.980 2.025 119,097,372 239,049,482 2.0072 0.985 0.985 0.997 0.963 0.985 244,811,231 0.9765 2.27%
2003-10-16 0 1.980 1.980 1.990 1.880 1.990 261,629,000 510,608,060 1.9516 0.963 0.963 0.968 0.915 0.968 537,792,870 0.9495 5.88%
2003-10-15 0 1.870 1.870 1.880 1.750 1.880 112,765,000 206,570,590 1.8319 0.910 0.910 0.915 0.851 0.915 231,794,690 0.8912 5.06%
2003-10-14 0 1.780 1.770 1.780 1.750 1.850 56,072,000 100,760,800 1.7970 0.866 0.861 0.866 0.851 0.900 115,259,095 0.8742 -2.73%
2003-10-13 0 1.830 1.820 1.830 1.800 1.870 41,234,000 75,546,777 1.8321 0.890 0.885 0.890 0.876 0.910 84,758,766 0.8913 -1.08%
2003-10-10 0 1.850 1.840 1.850 1.820 1.880 88,603,100 164,028,553 1.8513 0.900 0.895 0.900 0.885 0.915 182,128,569 0.9006 1.09%
2003-10-09 0 1.830 1.830 1.840 1.760 1.840 127,589,000 231,006,560 1.8106 0.890 0.890 0.895 0.856 0.895 262,266,241 0.8808 3.39%
2003-10-08 0 1.770 1.760 1.770 1.720 1.780 98,964,090 173,759,309 1.7558 0.861 0.856 0.861 0.837 0.866 203,426,157 0.8542 3.51%
2003-10-07 0 1.710 1.700 1.710 1.670 1.740 55,444,000 94,680,800 1.7077 0.832 0.827 0.832 0.812 0.846 113,968,206 0.8308 0.00%
2003-10-06 0 1.710 1.710 1.720 1.700 1.770 47,814,000 82,736,040 1.7304 0.832 0.832 0.837 0.827 0.861 98,284,320 0.8418 -2.84%
2003-10-03 0 1.760 1.750 1.760 1.710 1.780 96,350,000 168,242,000 1.7462 0.856 0.851 0.856 0.832 0.866 198,052,750 0.8495 2.33%
2003-10-02 0 1.720 1.730 1.740 1.580 1.740 160,622,000 266,123,280 1.6568 0.837 0.842 0.846 0.769 0.846 330,167,399 0.8060 8.86%
2003-09-30 0 1.580 1.570 1.580 1.530 1.590 58,339,112 91,371,228 1.5662 0.769 0.764 0.769 0.744 0.774 119,919,269 0.7619 3.27%
2003-09-29 0 1.530 1.520 1.530 1.510 1.560 14,026,010 21,509,735 1.5336 0.744 0.739 0.744 0.735 0.759 28,831,239 0.7461 -1.29%
2003-09-26 0 1.550 1.540 1.550 1.530 1.570 35,396,000 54,817,220 1.5487 0.754 0.749 0.754 0.744 0.764 72,758,434 0.7534 1.31%
2003-09-25 0 1.530 1.530 1.540 1.520 1.580 54,141,869 84,330,222 1.5576 0.744 0.744 0.749 0.739 0.769 111,291,604 0.7577 -1.92%
2003-09-24 0 1.560 1.550 1.560 1.520 1.570 67,174,000 104,045,400 1.5489 0.759 0.754 0.759 0.739 0.764 138,079,870 0.7535 1.30%
2003-09-23 0 1.540 1.530 1.540 1.420 1.540 109,764,000 162,165,920 1.4774 0.749 0.744 0.749 0.691 0.749 225,625,969 0.7187 6.94%
2003-09-22 0 1.440 1.440 1.450 1.440 1.520 51,660,000 76,196,360 1.4750 0.701 0.701 0.705 0.701 0.739 106,189,985 0.7175 -4.00%
2003-09-19 0 1.500 1.500 1.510 1.450 1.530 127,184,100 190,392,287 1.4970 0.730 0.730 0.735 0.705 0.744 261,433,947 0.7283 2.04%
2003-09-18 0 1.470 1.470 1.480 1.430 1.550 92,996,000 137,390,640 1.4774 0.715 0.715 0.720 0.696 0.754 191,158,418 0.7187 -5.16%
2003-09-17 0 1.550 1.540 1.550 1.510 1.620 48,548,000 75,825,420 1.5619 0.754 0.749 0.754 0.735 0.788 99,793,097 0.7598 -2.52%
2003-09-16 0 1.590 1.580 1.590 1.550 1.600 65,436,000 103,175,820 1.5767 0.774 0.769 0.774 0.754 0.778 134,507,315 0.7671 -1.85%
2003-09-15 0 1.620 1.610 1.620 1.580 1.660 116,120,000 186,596,480 1.6069 0.788 0.783 0.788 0.769 0.808 238,691,078 0.7817 -1.82%
2003-09-11 0 1.650 1.650 1.660 1.580 1.660 38,276,000 62,482,750 1.6324 0.803 0.803 0.808 0.769 0.808 78,678,434 0.7942 3.77%
2003-09-10 0 1.590 1.590 1.600 1.580 1.660 67,944,000 109,737,900 1.6151 0.774 0.774 0.778 0.769 0.808 139,662,647 0.7857 -4.79%
2003-09-09 0 1.670 1.660 1.670 1.650 1.760 53,491,000 90,995,710 1.7011 0.812 0.808 0.812 0.803 0.856 109,953,707 0.8276 -4.02%
2003-09-08 0 1.740 1.730 1.740 1.700 1.760 43,340,000 75,121,920 1.7333 0.846 0.842 0.846 0.827 0.856 89,087,765 0.8432 -0.57%
2003-09-05 0 1.750 1.740 1.750 1.740 1.780 21,794,000 38,231,040 1.7542 0.851 0.846 0.851 0.846 0.866 44,798,772 0.8534 -1.13%
2003-09-04 0 1.770 1.760 1.770 1.740 1.800 44,416,000 78,805,253 1.7743 0.861 0.856 0.861 0.846 0.876 91,299,543 0.8632 0.00%
2003-09-03 0 1.770 1.770 1.780 1.730 1.790 36,800,000 65,096,580 1.7689 0.861 0.861 0.866 0.842 0.871 75,644,434 0.8606 1.14%
2003-09-02 0 1.750 1.740 1.750 1.700 1.780 40,384,000 69,980,060 1.7329 0.851 0.846 0.851 0.827 0.866 83,011,544 0.8430 -0.57%
2003-09-01 0 1.760 1.760 1.770 1.750 1.860 78,986,000 141,114,330 1.7866 0.856 0.856 0.861 0.851 0.905 162,360,089 0.8691 -4.35%
2003-08-29 0 1.840 1.830 1.840 1.800 1.860 62,168,000 114,294,560 1.8385 0.895 0.890 0.895 0.876 0.905 127,789,760 0.8944 0.55%
2003-08-28 0 1.830 1.820 1.830 1.750 1.830 58,574,000 105,116,240 1.7946 0.890 0.885 0.890 0.851 0.890 120,402,094 0.8730 4.57%
2003-08-27 0 1.750 1.760 1.770 1.740 1.820 89,920,000 160,266,460 1.7823 0.851 0.856 0.861 0.846 0.885 184,835,530 0.8671 -1.13%
2003-08-26 0 1.770 1.770 1.780 1.680 1.780 205,718,000 354,786,960 1.7246 0.861 0.861 0.866 0.817 0.866 422,864,719 0.8390 -0.56%
2003-08-25 0 1.780 1.780 1.790 1.750 1.900 102,298,000 186,294,468 1.8211 0.866 0.866 0.871 0.851 0.924 210,279,193 0.8859 -6.81%
2003-08-22 0 1.910 1.900 1.910 1.900 1.950 36,738,000 70,443,100 1.9174 0.929 0.924 0.929 0.924 0.949 75,516,990 0.9328 -1.55%
2003-08-21 0 1.940 1.930 1.940 1.930 1.990 100,066,000 195,458,860 1.9533 0.944 0.939 0.944 0.939 0.968 205,691,194 0.9503 -1.52%
2003-08-20 0 1.970 1.960 1.970 1.840 1.970 150,159,000 287,024,780 1.9115 0.958 0.954 0.958 0.895 0.958 308,660,124 0.9299 7.07%
2003-08-19 0 1.840 1.840 1.850 1.830 1.990 137,316,666 263,441,955 1.9185 0.895 0.895 0.900 0.890 0.968 282,261,997 0.9333 -4.17%
2003-08-18 0 1.920 1.920 1.930 1.840 1.950 155,406,853 297,340,752 1.9133 0.934 0.934 0.939 0.895 0.949 319,447,376 0.9308 4.92%
2003-08-15 0 1.830 1.830 1.840 1.770 1.840 84,083,239 152,419,373 1.8127 0.890 0.890 0.895 0.861 0.895 172,837,745 0.8819 1.10%
2003-08-14 0 1.810 1.800 1.810 1.760 1.820 68,374,000 122,538,100 1.7922 0.881 0.876 0.881 0.856 0.885 140,546,536 0.8719 2.26%
2003-08-13 0 1.770 1.770 1.780 1.760 1.860 168,551,000 305,385,350 1.8118 0.861 0.861 0.866 0.856 0.905 346,465,896 0.8814 0.00%
2003-08-12 0 1.770 1.760 1.770 1.680 1.790 141,712,000 248,235,820 1.7517 0.861 0.856 0.861 0.817 0.871 291,296,848 0.8522 4.12%
2003-08-11 0 1.700 1.690 1.700 1.640 1.700 33,493,000 56,133,380 1.6760 0.827 0.822 0.827 0.798 0.827 68,846,713 0.8153 3.66%
2003-08-08 0 1.640 1.640 1.650 1.630 1.700 31,458,000 52,587,160 1.6717 0.798 0.798 0.803 0.793 0.827 64,663,658 0.8132 -1.80%
2003-08-07 0 1.670 1.660 1.670 1.660 1.700 35,532,000 59,641,820 1.6785 0.812 0.808 0.812 0.808 0.827 73,037,990 0.8166 0.60%
2003-08-06 0 1.660 1.660 1.670 1.660 1.710 49,638,000 83,448,420 1.6811 0.808 0.808 0.812 0.808 0.832 102,033,653 0.8179 -3.49%
2003-08-05 0 1.720 1.710 1.720 1.710 1.770 55,752,000 96,961,620 1.7392 0.837 0.832 0.837 0.832 0.861 114,601,317 0.8461 -1.71%
2003-08-04 0 1.750 1.740 1.750 1.680 1.770 74,958,000 129,769,540 1.7312 0.851 0.846 0.851 0.817 0.861 154,080,312 0.8422 2.34%
2003-08-01 0 1.710 1.700 1.710 1.680 1.720 68,992,000 117,434,740 1.7022 0.832 0.827 0.832 0.817 0.837 141,816,869 0.8281 1.79%
2003-07-31 0 1.680 1.680 1.690 1.610 1.700 66,480,000 110,857,360 1.6675 0.817 0.817 0.822 0.783 0.827 136,653,314 0.8112 1.20%
2003-07-30 0 1.660 1.650 1.660 1.630 1.670 46,076,000 76,041,964 1.6504 0.808 0.803 0.808 0.793 0.812 94,711,765 0.8029 0.00%
2003-07-29 0 1.660 1.660 1.670 1.660 1.720 50,572,000 85,253,540 1.6858 0.808 0.808 0.812 0.808 0.837 103,953,541 0.8201 -2.92%
2003-07-28 0 1.710 1.700 1.710 1.630 1.720 89,581,500 149,937,130 1.6738 0.832 0.827 0.832 0.793 0.837 184,139,724 0.8143 6.21%
2003-07-25 0 1.610 1.600 1.610 1.580 1.630 57,550,000 92,459,500 1.6066 0.783 0.778 0.783 0.769 0.793 118,297,206 0.7816 1.26%
2003-07-24 0 1.590 1.590 1.600 1.520 1.610 126,436,000 198,795,260 1.5723 0.774 0.774 0.778 0.739 0.783 259,896,186 0.7649 2.58%
2003-07-23 0 1.550 1.540 1.550 1.520 1.690 159,243,000 253,309,120 1.5907 0.754 0.749 0.754 0.739 0.822 327,332,788 0.7739 -7.19%
2003-07-22 0 1.670 1.660 1.670 1.650 1.730 83,034,000 139,805,580 1.6837 0.812 0.808 0.812 0.803 0.842 170,680,976 0.8191 -2.34%
2003-07-21 0 1.710 1.710 1.720 1.690 1.790 56,972,000 99,299,680 1.7430 0.832 0.832 0.837 0.822 0.871 117,109,095 0.8479 -1.72%
2003-07-18 0 1.740 1.730 1.740 1.620 1.740 120,948,000 205,671,620 1.7005 0.846 0.842 0.846 0.788 0.846 248,615,299 0.8273 2.96%
2003-07-17 0 1.690 1.690 1.700 1.680 1.820 78,126,000 137,943,440 1.7657 0.822 0.822 0.827 0.817 0.885 160,592,311 0.8590 -5.59%
2003-07-16 0 1.790 1.790 1.800 1.750 1.840 94,246,000 169,254,000 1.7959 0.871 0.871 0.876 0.851 0.895 193,727,862 0.8737 2.29%
2003-07-15 0 1.750 1.740 1.750 1.680 1.780 134,494,000 232,916,060 1.7318 0.851 0.846 0.851 0.817 0.866 276,459,851 0.8425 0.00%
2003-07-14 0 1.750 1.740 1.750 1.660 1.800 103,182,000 179,077,613 1.7356 0.851 0.846 0.851 0.808 0.876 212,096,304 0.8443 4.17%
2003-07-11 0 1.680 1.670 1.680 1.500 1.690 177,180,500 284,928,145 1.6081 0.817 0.812 0.817 0.730 0.822 364,204,311 0.7823 9.09%
2003-07-10 0 1.540 1.530 1.540 1.490 1.560 74,902,000 114,325,140 1.5263 0.749 0.744 0.749 0.725 0.759 153,965,201 0.7425 3.36%
2003-07-09 0 1.490 1.480 1.490 1.460 1.530 101,096,000 151,112,040 1.4947 0.725 0.720 0.725 0.710 0.744 207,808,416 0.7272 0.00%
2003-07-08 0 1.490 1.480 1.490 1.460 1.520 89,152,000 133,171,820 1.4938 0.725 0.720 0.725 0.710 0.739 183,256,863 0.7267 0.00%
2003-07-07 0 1.490 1.480 1.490 1.410 1.490 80,286,000 117,405,100 1.4623 0.725 0.720 0.725 0.686 0.725 165,032,310 0.7114 3.47%
2003-07-04 0 1.440 1.430 1.440 1.410 1.470 122,467,000 176,258,990 1.4392 0.701 0.696 0.701 0.686 0.715 251,737,687 0.7002 0.70%
2003-07-03 0 1.430 1.430 1.440 1.290 1.440 158,844,000 216,165,280 1.3609 0.696 0.696 0.701 0.628 0.701 326,512,621 0.6620 10.00%
2003-07-02 0 1.300 1.290 1.300 1.270 1.330 65,680,000 84,753,960 1.2904 0.632 0.628 0.632 0.618 0.647 135,008,870 0.6278 -1.52%
2003-06-30 0 1.320 1.310 1.320 1.290 1.340 82,564,000 108,914,920 1.3192 0.642 0.637 0.642 0.628 0.652 169,714,865 0.6418 -1.49%
2003-06-27 0 1.340 1.330 1.340 1.300 1.340 114,990,000 152,152,160 1.3232 0.652 0.647 0.652 0.632 0.652 236,368,301 0.6437 3.08%
2003-06-26 0 1.300 1.290 1.300 1.270 1.320 108,110,000 140,161,600 1.2965 0.632 0.628 0.632 0.618 0.642 222,226,080 0.6307 1.56%
2003-06-25 0 1.280 1.270 1.280 1.240 1.280 95,136,000 120,119,080 1.2626 0.623 0.618 0.623 0.603 0.623 195,557,306 0.6142 2.40%
2003-06-24 0 1.250 1.240 1.250 1.210 1.290 176,854,000 219,975,900 1.2438 0.608 0.603 0.608 0.589 0.628 363,533,172 0.6051 -1.57%
2003-06-23 0 1.270 1.260 1.270 1.250 1.350 135,582,000 174,919,400 1.2901 0.618 0.613 0.618 0.608 0.657 278,696,295 0.6276 -4.51%
2003-06-20 0 1.330 1.320 1.330 1.300 1.370 117,540,000 156,632,080 1.3326 0.647 0.642 0.647 0.632 0.666 241,609,966 0.6483 -0.75%
2003-06-19 0 1.340 1.330 1.340 1.250 1.360 244,143,000 322,592,210 1.3213 0.652 0.647 0.652 0.608 0.662 501,849,430 0.6428 5.51%
2003-06-18 0 1.270 1.260 1.270 1.190 1.270 127,856,000 156,256,520 1.2221 0.618 0.613 0.618 0.579 0.618 262,815,075 0.5945 4.96%
2003-06-17 0 1.210 1.210 1.220 1.180 1.290 128,540,000 158,752,480 1.2350 0.589 0.589 0.594 0.574 0.628 264,221,074 0.6008 -2.42%
2003-06-16 0 1.240 1.230 1.240 1.180 1.310 202,144,000 252,071,000 1.2470 0.603 0.598 0.603 0.574 0.637 415,518,165 0.6066 3.33%
2003-06-13 0 1.200 1.190 1.200 1.100 1.210 203,990,000 237,305,240 1.1633 0.584 0.579 0.584 0.535 0.589 419,312,720 0.5659 7.14%
2003-06-12 0 1.120 1.110 1.120 0.990 1.140 208,094,000 222,881,080 1.0711 0.545 0.540 0.545 0.482 0.555 427,748,718 0.5211 12.00%
2003-06-11 0 1.000 0.990 1.000 0.970 1.000 89,859,000 89,104,570 0.9916 0.486 0.482 0.486 0.472 0.486 184,710,141 0.4824 2.04%
2003-06-10 0 0.980 0.970 0.980 0.960 0.990 34,592,000 33,681,780 0.9737 0.477 0.472 0.477 0.467 0.482 71,105,768 0.4737 0.00%
2003-06-09 0 0.980 0.970 0.980 0.960 1.010 61,762,000 60,801,760 0.9845 0.477 0.472 0.477 0.467 0.491 126,955,205 0.4789 0.00%
2003-06-06 0 0.980 0.970 0.980 0.920 0.980 60,898,000 58,089,840 0.9539 0.477 0.472 0.477 0.448 0.477 125,179,205 0.4641 4.26%
2003-06-05 0 0.940 0.940 0.950 0.930 1.020 117,792,000 116,239,780 0.9868 0.457 0.457 0.462 0.452 0.496 242,127,966 0.4801 -3.09%
2003-06-03 0 0.970 0.960 0.970 0.960 0.990 36,566,000 35,491,460 0.9706 0.472 0.467 0.472 0.467 0.482 75,163,434 0.4722 -2.02%
2003-06-02 0 0.990 0.980 0.990 0.960 0.990 77,936,000 76,382,760 0.9801 0.482 0.477 0.482 0.467 0.482 160,201,756 0.4768 4.21%
2003-05-30 0 0.950 0.950 0.960 0.910 0.970 72,668,000 68,548,400 0.9433 0.462 0.462 0.467 0.443 0.472 149,373,090 0.4589 3.26%
2003-05-29 0 0.920 0.910 0.920 0.890 0.950 98,461,500 90,161,295 0.9157 0.448 0.443 0.448 0.433 0.462 202,393,055 0.4455 -1.08%
2003-05-28 0 0.930 0.930 0.940 0.920 1.000 117,356,000 112,088,720 0.9551 0.452 0.452 0.457 0.448 0.486 241,231,744 0.4647 1.09%
2003-05-27 0 0.920 0.920 0.930 0.900 0.940 77,070,000 70,958,180 0.9207 0.448 0.448 0.452 0.438 0.457 158,421,645 0.4479 -1.08%
2003-05-26 0 0.930 0.930 0.940 0.860 0.970 169,460,000 155,367,800 0.9168 0.452 0.452 0.457 0.418 0.472 348,334,396 0.4460 10.71%
2003-05-23 0 0.840 0.840 0.850 0.770 0.850 157,216,000 126,434,160 0.8042 0.409 0.409 0.414 0.375 0.414 323,166,177 0.3912 10.53%
2003-05-22 0 0.760 0.760 0.770 0.730 0.770 53,548,000 40,169,060 0.7502 0.370 0.370 0.375 0.355 0.375 110,070,874 0.3649 2.70%
2003-05-21 0 0.740 0.740 0.750 0.710 0.750 61,654,000 45,353,720 0.7356 0.360 0.360 0.365 0.345 0.365 126,733,205 0.3579 2.78%
2003-05-20 0 0.720 0.710 0.720 0.700 0.730 33,398,000 23,965,760 0.7176 0.350 0.345 0.350 0.341 0.355 68,651,435 0.3491 0.00%
2003-05-19 0 0.720 0.710 0.720 0.690 0.720 21,708,000 15,357,500 0.7075 0.350 0.345 0.350 0.336 0.350 44,621,994 0.3442 2.86%
2003-05-16 0 0.700 0.690 0.700 0.690 0.710 13,568,000 9,478,580 0.6986 0.341 0.336 0.341 0.336 0.345 27,889,774 0.3399 0.00%
2003-05-15 0 0.700 0.690 0.700 0.690 0.710 24,076,000 16,782,620 0.6971 0.341 0.336 0.341 0.336 0.345 49,489,549 0.3391 0.00%
2003-05-14 0 0.700 0.700 0.710 0.660 0.710 44,778,000 30,762,900 0.6870 0.341 0.341 0.345 0.321 0.345 92,043,654 0.3342 4.48%
2003-05-13 0 0.670 0.660 0.670 0.660 0.670 3,582,000 2,369,080 0.6614 0.326 0.321 0.326 0.321 0.326 7,362,999 0.3218 1.52%
2003-05-12 0 0.660 0.660 0.670 0.650 0.670 9,800,000 6,468,040 0.6600 0.321 0.321 0.326 0.316 0.326 20,144,442 0.3211 1.54%
2003-05-09 0 0.650 0.640 0.650 0.640 0.650 4,854,000 3,140,380 0.6470 0.316 0.311 0.316 0.311 0.316 9,977,665 0.3147 1.56%
2003-05-07 0 0.640 0.640 0.650 0.640 0.660 6,792,000 4,396,280 0.6473 0.311 0.311 0.316 0.311 0.321 13,961,331 0.3149 -3.03%
2003-05-06 0 0.660 0.650 0.660 0.650 0.670 5,274,000 3,472,380 0.6584 0.321 0.316 0.321 0.316 0.326 10,840,998 0.3203 0.46%
2003-05-05 0 0.690 0.680 0.690 0.680 0.690 19,848,000 13,520,080 0.6812 0.320 0.315 0.320 0.315 0.320 42,847,909 0.3155 1.47%
2003-05-02 0 0.680 0.680 0.690 0.680 0.690 7,750,000 5,274,880 0.6806 0.315 0.315 0.320 0.315 0.320 16,730,718 0.3153 -1.45%
2003-04-30 0 0.690 0.680 0.690 0.670 0.690 8,130,000 5,520,280 0.6790 0.320 0.315 0.320 0.310 0.320 17,551,063 0.3145 1.47%
2003-04-29 0 0.680 0.680 0.690 0.670 0.680 14,294,000 9,673,300 0.6767 0.315 0.315 0.320 0.310 0.315 30,857,921 0.3135 1.49%
2003-04-28 0 0.670 0.660 0.670 0.640 0.670 7,546,000 4,980,360 0.6600 0.310 0.306 0.310 0.296 0.310 16,290,322 0.3057 3.08%
2003-04-25 0 0.650 0.640 0.650 0.640 0.650 12,968,000 8,418,520 0.6492 0.301 0.296 0.301 0.296 0.301 27,995,349 0.3007 -1.52%
2003-04-24 0 0.660 0.650 0.660 0.620 0.660 13,891,000 8,950,430 0.6443 0.306 0.301 0.306 0.287 0.306 29,987,923 0.2985 1.54%
2003-04-23 0 0.650 0.640 0.650 0.640 0.700 30,142,000 20,337,380 0.6747 0.301 0.296 0.301 0.296 0.324 65,070,620 0.3125 -4.41%
2003-04-22 0 0.680 0.680 0.690 0.680 0.700 10,418,000 7,131,000 0.6845 0.315 0.315 0.320 0.315 0.324 22,490,403 0.3171 -1.45%
2003-04-17 0 0.690 0.680 0.690 0.670 0.690 12,504,000 8,507,860 0.6804 0.320 0.315 0.320 0.310 0.320 26,993,664 0.3152 2.99%
2003-04-16 0 0.670 0.670 0.680 0.670 0.680 7,214,000 4,902,300 0.6796 0.310 0.310 0.315 0.310 0.315 15,573,600 0.3148 -2.90%
2003-04-15 0 0.690 0.680 0.690 0.680 0.690 6,880,000 4,731,400 0.6877 0.320 0.315 0.320 0.315 0.320 14,852,560 0.3186 0.00%
2003-04-14 0 0.690 0.680 0.690 0.670 0.690 9,638,000 6,574,400 0.6821 0.320 0.315 0.320 0.310 0.320 20,806,537 0.3160 0.00%
2003-04-11 0 0.690 0.680 0.690 0.670 0.690 11,056,000 7,543,860 0.6823 0.320 0.315 0.320 0.310 0.320 23,867,719 0.3161 2.99%
2003-04-10 0 0.670 0.670 0.680 0.670 0.680 6,876,000 4,653,340 0.6768 0.310 0.310 0.315 0.310 0.315 14,843,925 0.3135 -1.47%
2003-04-09 0 0.680 0.670 0.680 0.650 0.680 17,374,000 11,624,980 0.6691 0.315 0.310 0.315 0.301 0.315 37,507,032 0.3099 1.49%
2003-04-08 0 0.670 0.660 0.670 0.660 0.670 7,466,000 4,978,600 0.6668 0.310 0.306 0.310 0.306 0.310 16,117,618 0.3089 0.00%
2003-04-07 0 0.670 0.660 0.670 0.660 0.680 9,112,000 6,062,340 0.6653 0.310 0.306 0.310 0.306 0.315 19,671,007 0.3082 0.00%
2003-04-04 0 0.670 0.670 0.680 0.660 0.680 7,180,000 4,811,140 0.6701 0.310 0.310 0.315 0.306 0.315 15,500,201 0.3104 0.00%
2003-04-03 0 0.670 0.660 0.670 0.660 0.690 15,030,000 10,115,500 0.6730 0.310 0.306 0.310 0.306 0.320 32,446,799 0.3118 0.00%
2003-04-02 0 0.670 0.660 0.670 0.660 0.670 7,310,000 4,895,880 0.6698 0.310 0.306 0.310 0.306 0.310 15,780,845 0.3102 1.52%
2003-04-01 0 0.660 0.660 0.670 0.650 0.680 13,186,000 8,784,100 0.6662 0.306 0.306 0.310 0.301 0.315 28,465,968 0.3086 -1.49%
2003-03-31 0 0.670 0.660 0.670 0.640 0.670 14,998,000 9,871,280 0.6582 0.310 0.306 0.310 0.296 0.310 32,377,717 0.3049 0.00%
2003-03-28 0 0.670 0.660 0.670 0.650 0.670 7,318,000 4,852,760 0.6631 0.310 0.306 0.310 0.301 0.310 15,798,116 0.3072 3.08%
2003-03-27 0 0.650 0.650 0.660 0.640 0.660 6,170,000 4,020,400 0.6516 0.301 0.301 0.306 0.296 0.306 13,319,810 0.3018 -1.52%
2003-03-26 0 0.660 0.660 0.670 0.660 0.670 7,540,000 5,027,880 0.6668 0.306 0.306 0.310 0.306 0.310 16,277,370 0.3089 0.00%
2003-03-25 0 0.660 0.650 0.660 0.640 0.660 8,854,000 5,780,740 0.6529 0.306 0.301 0.306 0.296 0.306 19,114,036 0.3024 1.54%
2003-03-24 0 0.650 0.640 0.650 0.640 0.670 8,712,000 5,693,200 0.6535 0.301 0.296 0.301 0.296 0.310 18,807,486 0.3027 -1.52%
2003-03-21 0 0.660 0.650 0.660 0.640 0.660 11,456,000 7,441,340 0.6496 0.306 0.301 0.306 0.296 0.306 24,731,240 0.3009 3.13%
2003-03-20 0 0.640 0.630 0.640 0.630 0.640 4,654,000 2,973,260 0.6389 0.296 0.292 0.296 0.292 0.296 10,047,066 0.2959 0.00%
2003-03-19 0 0.640 0.630 0.640 0.620 0.650 8,676,000 5,534,700 0.6379 0.296 0.292 0.296 0.287 0.301 18,729,769 0.2955 0.00%
2003-03-18 0 0.640 0.630 0.640 0.620 0.640 9,904,000 6,239,820 0.6300 0.296 0.292 0.296 0.287 0.296 21,380,778 0.2918 3.23%
2003-03-17 0 0.620 0.610 0.620 0.610 0.630 2,330,000 1,441,000 0.6185 0.287 0.283 0.287 0.283 0.292 5,030,009 0.2865 -1.59%
2003-03-14 0 0.630 0.620 0.630 0.620 0.640 10,484,000 6,629,280 0.6323 0.292 0.287 0.292 0.287 0.296 22,632,884 0.2929 0.00%
2003-03-13 0 0.630 0.620 0.630 0.620 0.640 5,986,000 3,763,480 0.6287 0.292 0.287 0.292 0.287 0.296 12,922,591 0.2912 -1.56%
2003-03-12 0 0.640 0.630 0.640 0.630 0.640 9,296,000 5,906,220 0.6354 0.296 0.292 0.296 0.292 0.296 20,068,227 0.2943 1.59%
2003-03-11 0 0.630 0.620 0.630 0.610 0.630 15,862,000 9,876,260 0.6226 0.292 0.287 0.292 0.283 0.292 34,242,923 0.2884 1.61%
2003-03-10 0 0.620 0.610 0.620 0.610 0.630 9,295,500 5,870,985 0.6316 0.287 0.283 0.287 0.283 0.292 20,067,147 0.2926 -3.12%
2003-03-07 0 0.640 0.630 0.640 0.620 0.650 21,810,000 13,725,680 0.6293 0.296 0.292 0.296 0.287 0.301 47,083,479 0.2915 -1.54%
2003-03-06 0 0.650 0.640 0.650 0.640 0.680 17,976,000 11,851,120 0.6593 0.301 0.296 0.301 0.296 0.315 38,806,631 0.3054 -5.80%
2003-03-05 0 0.690 0.680 0.690 0.680 0.700 14,872,000 10,159,780 0.6831 0.320 0.315 0.320 0.315 0.324 32,105,708 0.3164 -1.43%
2003-03-04 0 0.700 0.690 0.700 0.690 0.720 20,136,000 14,191,400 0.7048 0.324 0.320 0.324 0.320 0.334 43,469,644 0.3265 0.00%
2003-03-03 0 0.700 0.700 0.710 0.700 0.710 22,530,000 15,879,720 0.7048 0.324 0.324 0.329 0.324 0.329 48,637,817 0.3265 0.00%
2003-02-28 0 0.700 0.690 0.700 0.690 0.710 32,586,000 22,791,100 0.6994 0.324 0.320 0.324 0.320 0.329 70,346,733 0.3240 1.45%
2003-02-27 0 0.690 0.680 0.690 0.680 0.690 3,156,000 2,155,160 0.6829 0.320 0.315 0.320 0.315 0.320 6,813,180 0.3163 0.00%
2003-02-26 0 0.690 0.680 0.690 0.680 0.700 9,784,000 6,759,800 0.6909 0.320 0.315 0.320 0.315 0.324 21,121,722 0.3200 0.00%
2003-02-25 0 0.690 0.680 0.690 0.680 0.690 10,410,000 7,163,680 0.6882 0.320 0.315 0.320 0.315 0.320 22,473,132 0.3188 0.00%
2003-02-24 0 0.690 0.680 0.690 0.680 0.700 7,008,000 4,834,000 0.6898 0.320 0.315 0.320 0.315 0.324 15,128,887 0.3195 0.00%
2003-02-21 0 0.690 0.680 0.690 0.680 0.690 11,506,000 7,862,700 0.6834 0.320 0.315 0.320 0.315 0.320 24,839,180 0.3165 0.00%
2003-02-20 0 0.690 0.690 0.700 0.680 0.710 19,948,000 13,878,280 0.6957 0.320 0.320 0.324 0.315 0.329 43,063,789 0.3223 -1.43%
2003-02-19 0 0.700 0.690 0.700 0.680 0.700 11,318,000 7,792,220 0.6885 0.324 0.320 0.324 0.315 0.324 24,433,325 0.3189 1.45%
2003-02-18 0 0.690 0.680 0.690 0.680 0.700 11,240,000 7,699,060 0.6850 0.320 0.315 0.320 0.315 0.324 24,264,938 0.3173 -1.43%
2003-02-17 0 0.700 0.690 0.700 0.670 0.700 19,984,000 13,656,640 0.6834 0.324 0.320 0.324 0.310 0.324 43,141,506 0.3166 1.45%
2003-02-14 0 0.690 0.680 0.690 0.680 0.710 30,256,000 20,712,500 0.6846 0.320 0.315 0.320 0.315 0.329 65,316,724 0.3171 -2.82%
2003-02-13 0 0.710 0.700 0.710 0.690 0.730 32,178,000 22,629,460 0.7033 0.329 0.324 0.329 0.320 0.338 69,465,942 0.3258 -2.74%
2003-02-12 0 0.730 0.720 0.730 0.710 0.730 55,618,000 40,201,160 0.7228 0.338 0.334 0.338 0.329 0.338 120,068,268 0.3348 2.82%
2003-02-11 0 0.710 0.700 0.710 0.680 0.710 26,062,000 18,146,860 0.6963 0.329 0.324 0.329 0.315 0.329 56,262,707 0.3225 2.90%
2003-02-10 0 0.690 0.680 0.690 0.670 0.700 15,028,000 10,249,080 0.6820 0.320 0.315 0.320 0.310 0.324 32,442,482 0.3159 -1.43%
2003-02-07 0 0.700 0.690 0.700 0.690 0.710 21,352,000 14,956,940 0.7005 0.324 0.320 0.324 0.320 0.329 46,094,748 0.3245 -2.78%
2003-02-06 0 0.720 0.710 0.720 0.700 0.730 26,754,000 19,069,600 0.7128 0.334 0.329 0.334 0.324 0.338 57,756,598 0.3302 -1.37%
2003-02-05 0 0.730 0.720 0.730 0.700 0.730 47,442,000 33,943,300 0.7155 0.338 0.334 0.338 0.324 0.338 102,417,901 0.3314 2.82%
2003-02-04 0 0.710 0.700 0.710 0.680 0.710 21,136,000 14,566,380 0.6892 0.329 0.324 0.329 0.315 0.329 45,628,446 0.3192 4.41%
2003-01-30 0 0.680 0.670 0.680 0.670 0.680 17,282,000 11,625,600 0.6727 0.315 0.310 0.315 0.310 0.315 37,308,422 0.3116 0.00%
2003-01-29 0 0.680 0.670 0.680 0.650 0.680 15,724,000 10,469,880 0.6659 0.315 0.310 0.315 0.301 0.315 33,945,008 0.3084 3.03%
2003-01-28 0 0.660 0.650 0.660 0.630 0.660 12,718,000 8,229,360 0.6471 0.306 0.301 0.306 0.292 0.306 27,455,648 0.2997 3.13%
2003-01-27 0 0.640 0.630 0.640 0.630 0.660 12,600,000 8,111,560 0.6438 0.296 0.292 0.296 0.292 0.306 27,200,909 0.2982 -4.48%
2003-01-24 0 0.670 0.660 0.670 0.650 0.680 18,496,000 12,244,640 0.6620 0.310 0.306 0.310 0.301 0.315 39,929,208 0.3067 -1.47%
2003-01-23 0 0.680 0.670 0.680 0.670 0.690 12,040,000 8,114,620 0.6740 0.315 0.310 0.315 0.310 0.320 25,991,980 0.3122 -1.45%
2003-01-22 0 0.690 0.680 0.690 0.670 0.700 20,488,000 14,032,700 0.6849 0.320 0.315 0.320 0.310 0.324 44,229,542 0.3173 0.00%
2003-01-21 0 0.690 0.680 0.690 0.660 0.700 54,192,000 36,947,480 0.6818 0.320 0.315 0.320 0.306 0.324 116,989,816 0.3158 4.55%
2003-01-20 0 0.660 0.650 0.660 0.640 0.660 8,372,000 5,426,440 0.6482 0.306 0.301 0.306 0.296 0.306 18,073,493 0.3002 1.54%
2003-01-17 0 0.650 0.640 0.650 0.640 0.650 4,559,000 2,931,100 0.6429 0.301 0.296 0.301 0.296 0.301 9,841,980 0.2978 0.00%
2003-01-16 0 0.650 0.650 0.660 0.640 0.660 7,510,000 4,881,720 0.6500 0.301 0.301 0.306 0.296 0.306 16,212,606 0.3011 -1.52%
2003-01-15 0 0.660 0.650 0.660 0.640 0.680 22,616,000 14,892,280 0.6585 0.306 0.301 0.306 0.296 0.315 48,823,474 0.3050 0.00%
2003-01-14 0 0.660 0.660 0.670 0.650 0.690 33,722,000 22,470,180 0.6663 0.306 0.306 0.310 0.301 0.320 72,799,132 0.3087 -1.49%
2003-01-13 0 0.670 0.660 0.670 0.660 0.680 32,320,000 21,576,540 0.6676 0.310 0.306 0.310 0.306 0.315 69,772,492 0.3092 1.52%
2003-01-10 0 0.660 0.650 0.660 0.640 0.670 31,382,000 20,486,000 0.6528 0.306 0.301 0.306 0.296 0.310 67,747,535 0.3024 0.00%
2003-01-09 0 0.660 0.650 0.660 0.610 0.660 59,614,000 38,208,940 0.6409 0.306 0.301 0.306 0.283 0.306 128,694,843 0.2969 6.45%
2003-01-08 0 0.620 0.610 0.620 0.610 0.630 20,742,000 12,868,540 0.6204 0.287 0.283 0.287 0.283 0.292 44,777,878 0.2874 1.64%
2003-01-07 0 0.610 0.600 0.610 0.600 0.620 16,750,000 10,184,080 0.6080 0.283 0.278 0.283 0.278 0.287 36,159,939 0.2816 1.67%
2003-01-06 0 0.600 0.590 0.600 0.580 0.600 7,596,000 4,498,780 0.5923 0.278 0.273 0.278 0.269 0.278 16,398,263 0.2743 0.00%
2003-01-03 0 0.600 0.590 0.600 0.580 0.600 5,846,000 3,445,400 0.5894 0.278 0.273 0.278 0.269 0.278 12,620,358 0.2730 3.45%
2003-01-02 0 0.580 0.570 0.580 0.570 0.580 1,678,000 966,020 0.5757 0.269 0.264 0.269 0.264 0.269 3,622,470 0.2667 0.00%
2002-12-31 0 0.580 0.570 0.580 0.570 0.580 3,706,000 2,115,820 0.5709 0.269 0.264 0.269 0.264 0.269 8,000,521 0.2645 0.00%
2002-12-30 0 0.580 0.570 0.580 0.570 0.600 14,162,000 8,230,440 0.5812 0.269 0.264 0.269 0.264 0.278 30,572,959 0.2692 -6.45%
2002-12-27 0 0.620 0.610 0.620 0.610 0.620 3,520,000 2,149,960 0.6108 0.287 0.283 0.287 0.283 0.287 7,598,984 0.2829 0.00%
2002-12-24 0 0.620 0.610 0.620 0.610 0.620 1,588,000 970,380 0.6111 0.287 0.283 0.287 0.283 0.287 3,428,178 0.2831 0.00%
2002-12-23 0 0.620 0.610 0.620 0.610 0.620 2,800,000 1,729,260 0.6176 0.287 0.283 0.287 0.283 0.287 6,044,647 0.2861 0.00%
2002-12-20 0 0.620 0.610 0.620 0.600 0.620 11,165,504 6,882,357 0.6164 0.287 0.283 0.287 0.278 0.287 24,104,116 0.2855 1.64%
2002-12-19 0 0.610 0.610 0.620 0.600 0.610 13,820,000 8,390,660 0.6071 0.283 0.283 0.287 0.278 0.283 29,834,648 0.2812 -1.61%
2002-12-18 0 0.620 0.610 0.620 0.610 0.630 25,436,000 15,895,440 0.6249 0.287 0.283 0.287 0.283 0.292 54,911,296 0.2895 0.00%
2002-12-17 0 0.620 0.610 0.620 0.600 0.620 9,956,000 6,080,500 0.6107 0.287 0.283 0.287 0.278 0.287 21,493,036 0.2829 3.33%
2002-12-16 0 0.600 0.590 0.600 0.590 0.610 5,174,000 3,107,720 0.6006 0.278 0.273 0.278 0.273 0.283 11,169,643 0.2782 0.00%
2002-12-13 0 0.600 0.600 0.610 0.600 0.610 4,484,000 2,730,640 0.6090 0.278 0.278 0.283 0.278 0.283 9,680,070 0.2821 -3.23%
2002-12-12 0 0.620 0.600 0.620 0.600 0.620 5,830,000 3,556,780 0.6101 0.287 0.278 0.287 0.278 0.287 12,585,818 0.2826 3.33%
2002-12-11 0 0.600 0.600 0.610 0.600 0.630 17,398,000 10,776,520 0.6194 0.278 0.278 0.283 0.278 0.292 37,558,843 0.2869 -3.23%
2002-12-10 0 0.620 0.610 0.620 0.610 0.620 9,868,000 6,082,900 0.6164 0.287 0.283 0.287 0.283 0.287 21,303,061 0.2855 0.00%
2002-12-09 0 0.620 0.610 0.620 0.610 0.630 7,092,000 4,355,540 0.6141 0.287 0.283 0.287 0.283 0.292 15,310,226 0.2845 -1.59%
2002-12-06 0 0.630 0.620 0.630 0.610 0.630 13,382,000 8,302,520 0.6204 0.292 0.287 0.292 0.283 0.292 28,889,093 0.2874 3.28%
2002-12-05 0 0.610 0.610 0.620 0.600 0.620 10,740,000 6,580,120 0.6127 0.283 0.283 0.287 0.278 0.287 23,185,537 0.2838 0.00%
2002-12-04 0 0.610 0.600 0.610 0.600 0.630 16,166,000 9,928,460 0.6142 0.283 0.278 0.283 0.278 0.292 34,899,199 0.2845 -3.17%
2002-12-03 0 0.630 0.630 0.640 0.620 0.650 25,362,000 16,055,220 0.6330 0.292 0.292 0.296 0.287 0.301 54,751,545 0.2932 -1.56%
2002-12-02 0 0.640 0.630 0.640 0.610 0.640 35,144,000 21,929,460 0.6240 0.296 0.292 0.296 0.283 0.296 75,868,949 0.2890 4.92%
2002-11-29 0 0.610 0.610 0.620 0.590 0.620 32,744,000 19,803,700 0.6048 0.283 0.283 0.287 0.273 0.287 70,687,824 0.2802 1.67%
2002-11-28 0 0.600 0.590 0.600 0.580 0.610 28,022,000 16,660,060 0.5945 0.278 0.273 0.278 0.269 0.283 60,493,959 0.2754 5.26%
2002-11-27 0 0.570 0.570 0.580 0.570 0.580 3,596,000 2,058,460 0.5724 0.264 0.264 0.269 0.264 0.269 7,763,053 0.2652 0.00%
2002-11-26 0 0.570 0.560 0.570 0.570 0.590 15,178,000 8,763,820 0.5774 0.264 0.259 0.264 0.264 0.273 32,766,302 0.2675 -3.39%
2002-11-25 0 0.590 0.580 0.590 0.570 0.590 10,292,000 6,034,420 0.5863 0.273 0.269 0.273 0.264 0.273 22,218,394 0.2716 1.72%
2002-11-22 0 0.580 0.570 0.580 0.570 0.580 4,506,000 2,590,580 0.5749 0.269 0.264 0.269 0.264 0.269 9,727,563 0.2663 0.00%
2002-11-21 0 0.580 0.580 0.590 0.580 0.590 4,956,000 2,900,600 0.5853 0.269 0.269 0.273 0.269 0.273 10,699,024 0.2711 -1.69%
2002-11-20 0 0.590 0.580 0.590 0.580 0.600 13,218,000 7,788,980 0.5893 0.273 0.269 0.273 0.269 0.278 28,535,049 0.2730 -1.67%
2002-11-19 0 0.600 0.580 0.600 0.580 0.600 2,234,000 1,316,900 0.5895 0.278 0.269 0.278 0.269 0.278 4,822,764 0.2731 0.00%
2002-11-18 0 0.600 0.590 0.600 0.580 0.610 10,810,000 6,457,780 0.5974 0.278 0.273 0.278 0.269 0.283 23,336,653 0.2767 0.00%
2002-11-15 0 0.600 0.590 0.600 0.580 0.600 8,604,000 5,077,840 0.5902 0.278 0.273 0.278 0.269 0.278 18,574,335 0.2734 3.45%
2002-11-14 0 0.580 0.570 0.580 0.570 0.580 8,494,000 4,910,520 0.5781 0.269 0.264 0.269 0.264 0.269 18,336,867 0.2678 1.75%
2002-11-13 0 0.570 0.570 0.580 0.560 0.580 2,562,000 1,459,940 0.5698 0.264 0.264 0.269 0.259 0.269 5,530,852 0.2640 0.00%
2002-11-12 0 0.570 0.570 0.580 0.560 0.580 7,938,000 4,527,100 0.5703 0.264 0.264 0.269 0.259 0.269 17,136,573 0.2642 -1.72%
2002-11-11 0 0.580 0.570 0.580 0.570 0.600 11,257,858 6,479,562 0.5756 0.269 0.264 0.269 0.264 0.278 24,303,490 0.2666 -3.33%
2002-11-08 0 0.600 0.590 0.600 0.580 0.610 22,638,000 13,562,600 0.5991 0.278 0.273 0.278 0.269 0.283 48,870,967 0.2775 3.45%
2002-11-07 0 0.580 0.570 0.580 0.570 0.580 3,756,000 2,172,880 0.5785 0.269 0.264 0.269 0.264 0.269 8,108,462 0.2680 0.00%
2002-11-06 0 0.580 0.570 0.580 0.570 0.590 6,452,000 3,764,300 0.5834 0.269 0.264 0.269 0.264 0.273 13,928,593 0.2703 -1.69%
2002-11-05 0 0.590 0.580 0.590 0.580 0.590 3,978,000 2,331,280 0.5860 0.273 0.269 0.273 0.269 0.273 8,587,716 0.2715 0.00%
2002-11-04 0 0.590 0.580 0.590 0.570 0.590 5,338,000 3,090,140 0.5789 0.273 0.269 0.273 0.264 0.273 11,523,687 0.2682 3.51%
2002-11-01 0 0.570 0.560 0.570 0.560 0.580 4,727,000 2,669,730 0.5648 0.264 0.259 0.264 0.259 0.269 10,204,659 0.2616 0.00%
2002-10-31 0 0.570 0.570 0.580 0.570 0.590 6,334,000 3,642,060 0.5750 0.264 0.264 0.269 0.264 0.273 13,673,854 0.2664 -1.72%
2002-10-30 0 0.580 0.580 0.590 0.570 0.580 3,932,000 2,278,560 0.5795 0.269 0.269 0.273 0.264 0.269 8,488,411 0.2684 1.75%
2002-10-29 0 0.570 0.560 0.570 0.570 0.600 9,524,000 5,532,820 0.5809 0.264 0.259 0.264 0.264 0.278 20,560,433 0.2691 -5.00%
2002-10-28 0 0.600 0.600 0.610 0.590 0.610 18,884,000 11,409,920 0.6042 0.278 0.278 0.283 0.273 0.283 40,766,823 0.2799 1.69%
2002-10-25 0 0.590 0.590 0.600 0.570 0.600 16,326,000 9,567,200 0.5860 0.273 0.273 0.278 0.264 0.278 35,244,607 0.2715 1.72%
2002-10-24 0 0.580 0.580 0.590 0.570 0.590 8,202,000 4,742,540 0.5782 0.269 0.269 0.273 0.264 0.273 17,706,497 0.2678 -1.69%
2002-10-23 0 0.590 0.580 0.590 0.560 0.590 14,942,000 8,589,040 0.5748 0.273 0.269 0.273 0.259 0.273 32,256,825 0.2663 3.51%
2002-10-22 0 0.570 0.560 0.570 0.550 0.580 13,738,000 7,799,000 0.5677 0.264 0.259 0.264 0.255 0.269 29,657,627 0.2630 1.79%
2002-10-21 0 0.560 0.550 0.560 0.550 0.560 6,484,000 3,610,520 0.5568 0.259 0.255 0.259 0.255 0.259 13,997,674 0.2579 0.00%
2002-10-18 0 0.560 0.550 0.570 0.550 0.590 22,772,000 13,068,240 0.5739 0.259 0.255 0.264 0.255 0.273 49,160,247 0.2658 -3.45%
2002-10-17 0 0.580 0.570 0.580 0.520 0.580 25,292,000 14,043,460 0.5553 0.269 0.264 0.269 0.241 0.269 54,600,429 0.2572 9.43%
2002-10-16 0 0.530 0.530 0.540 0.530 0.550 19,078,000 10,219,280 0.5357 0.246 0.246 0.250 0.246 0.255 41,185,631 0.2481 1.92%
2002-10-15 0 0.520 0.510 0.520 0.485 0.520 8,130,000 4,143,620 0.5097 0.241 0.236 0.241 0.225 0.241 17,551,063 0.2361 7.22%
2002-10-11 0 0.485 0.485 0.490 0.480 0.490 832,000 403,910 0.4855 0.225 0.225 0.227 0.222 0.227 1,796,124 0.2249 0.00%
2002-10-10 0 0.485 0.480 0.485 0.480 0.490 2,762,000 1,332,290 0.4824 0.225 0.222 0.225 0.222 0.227 5,962,612 0.2234 -2.02%
2002-10-09 0 0.495 0.495 0.500 0.485 0.495 2,423,000 1,193,480 0.4926 0.229 0.229 0.232 0.225 0.229 5,230,778 0.2282 3.13%
2002-10-08 0 0.480 0.480 0.485 0.480 0.485 2,592,000 1,246,410 0.4809 0.222 0.222 0.225 0.222 0.225 5,595,616 0.2227 0.00%
2002-10-07 0 0.480 0.480 0.485 0.480 0.485 3,508,000 1,685,840 0.4806 0.222 0.222 0.225 0.222 0.225 7,573,079 0.2226 -1.03%
2002-10-04 0 0.485 0.485 0.490 0.480 0.490 2,228,000 1,079,830 0.4847 0.225 0.225 0.227 0.222 0.227 4,809,812 0.2245 -1.02%
2002-10-03 0 0.490 0.490 0.495 0.485 0.500 2,212,000 1,086,870 0.4914 0.227 0.227 0.229 0.225 0.232 4,775,271 0.2276 -2.00%
2002-10-02 0 0.500 0.500 0.510 0.500 0.510 1,354,000 682,600 0.5041 0.232 0.232 0.236 0.232 0.236 2,923,018 0.2335 0.00%
2002-09-30 0 0.500 0.500 0.510 0.490 0.510 4,496,000 2,244,620 0.4992 0.232 0.232 0.236 0.227 0.236 9,705,975 0.2313 1.01%
2002-09-27 0 0.495 0.490 0.500 0.490 0.500 2,126,000 1,056,890 0.4971 0.229 0.227 0.232 0.227 0.232 4,589,614 0.2303 0.00%
2002-09-26 0 0.495 0.495 0.500 0.495 0.510 4,358,000 2,197,150 0.5042 0.229 0.229 0.232 0.229 0.236 9,408,061 0.2335 0.00%
2002-09-25 0 0.495 0.495 0.500 0.485 0.500 5,870,000 2,902,460 0.4945 0.229 0.229 0.232 0.225 0.232 12,672,170 0.2290 -1.00%
2002-09-24 0 0.500 0.495 0.500 0.490 0.500 3,456,000 1,720,820 0.4979 0.232 0.229 0.232 0.227 0.232 7,460,821 0.2306 -1.96%
2002-09-23 0 0.510 0.500 0.510 0.500 0.510 2,924,000 1,462,040 0.5000 0.236 0.232 0.236 0.232 0.236 6,312,338 0.2316 0.00%
2002-09-20 0 0.510 0.500 0.510 0.495 0.510 6,672,000 3,336,420 0.5001 0.236 0.232 0.236 0.229 0.236 14,403,529 0.2316 0.00%
2002-09-19 0 0.510 0.510 0.530 0.510 0.530 3,886,000 2,026,420 0.5215 0.236 0.236 0.246 0.236 0.246 8,389,106 0.2416 -1.92%
2002-09-18 0 0.520 0.520 0.530 0.520 0.530 1,668,000 876,320 0.5254 0.241 0.241 0.246 0.241 0.246 3,600,882 0.2434 -3.70%
2002-09-17 0 0.540 0.530 0.540 0.530 0.540 1,302,000 699,140 0.5370 0.250 0.246 0.250 0.246 0.250 2,810,761 0.2487 1.89%
2002-09-16 0 0.530 0.520 0.530 0.520 0.540 6,196,000 3,264,980 0.5269 0.246 0.241 0.246 0.241 0.250 13,375,939 0.2441 -1.85%
2002-09-13 0 0.540 0.540 0.550 0.540 0.560 4,012,000 2,209,700 0.5508 0.250 0.250 0.255 0.250 0.259 8,661,115 0.2551 -3.57%
2002-09-12 0 0.560 0.550 0.560 0.550 0.560 6,121,400 3,422,742 0.5591 0.259 0.255 0.259 0.255 0.259 13,214,893 0.2590 1.82%
2002-09-11 0 0.550 0.550 0.560 0.550 0.560 758,000 417,980 0.5514 0.255 0.255 0.259 0.255 0.259 1,636,372 0.2554 0.00%
2002-09-10 0 0.550 0.550 0.560 0.540 0.560 1,992,000 1,095,620 0.5500 0.255 0.255 0.259 0.250 0.259 4,300,334 0.2548 1.85%
2002-09-09 0 0.540 0.540 0.550 0.540 0.550 2,972,000 1,616,940 0.5441 0.250 0.250 0.255 0.250 0.255 6,415,961 0.2520 -1.82%
2002-09-06 0 0.550 0.540 0.550 0.540 0.550 3,320,000 1,824,900 0.5497 0.255 0.250 0.255 0.250 0.255 7,167,224 0.2546 -1.79%
2002-09-05 0 0.560 0.550 0.560 0.550 0.560 5,592,000 3,127,760 0.5593 0.259 0.255 0.259 0.255 0.259 12,072,023 0.2591 1.82%
2002-09-04 0 0.550 0.550 0.560 0.540 0.550 5,222,153 2,843,017 0.5444 0.255 0.255 0.259 0.250 0.255 11,273,596 0.2522 0.00%
2002-09-03 0 0.550 0.550 0.560 0.550 0.560 2,264,000 1,266,280 0.5593 0.255 0.255 0.259 0.255 0.259 4,887,528 0.2591 -1.79%
2002-09-02 0 0.560 0.550 0.560 0.550 0.560 1,560,000 868,700 0.5569 0.259 0.255 0.259 0.255 0.259 3,367,732 0.2579 0.00%
2002-08-30 0 0.560 0.560 0.570 0.550 0.570 3,160,000 1,785,500 0.5650 0.259 0.259 0.264 0.255 0.264 6,821,815 0.2617 0.00%
2002-08-29 0 0.560 0.550 0.560 0.540 0.560 3,054,000 1,703,720 0.5579 0.259 0.255 0.259 0.250 0.259 6,592,982 0.2584 0.00%
2002-08-28 0 0.560 0.560 0.570 0.550 0.570 5,882,000 3,305,200 0.5619 0.259 0.259 0.264 0.255 0.264 12,698,075 0.2603 -1.75%
2002-08-27 0 0.570 0.570 0.580 0.560 0.580 4,248,000 2,427,960 0.5716 0.264 0.264 0.269 0.259 0.269 9,170,592 0.2648 -1.72%
2002-08-26 0 0.580 0.570 0.580 0.570 0.590 4,954,000 2,862,840 0.5779 0.269 0.264 0.269 0.264 0.273 10,694,707 0.2677 -1.69%
2002-08-23 0 0.590 0.580 0.590 0.580 0.610 4,880,000 2,892,880 0.5928 0.273 0.269 0.273 0.269 0.283 10,534,955 0.2746 -1.67%
2002-08-22 0 0.600 0.590 0.600 0.590 0.610 14,204,000 8,551,920 0.6021 0.278 0.273 0.278 0.273 0.283 30,663,628 0.2789 0.00%
2002-08-21 0 0.600 0.590 0.600 0.570 0.600 9,290,000 5,446,600 0.5863 0.278 0.273 0.278 0.264 0.278 20,055,274 0.2716 3.45%
2002-08-20 0 0.580 0.570 0.580 0.570 0.590 8,780,000 5,127,820 0.5840 0.269 0.264 0.269 0.264 0.273 18,954,285 0.2705 0.00%
2002-08-19 0 0.580 0.570 0.580 0.560 0.580 8,026,000 4,574,180 0.5699 0.269 0.264 0.269 0.259 0.269 17,326,548 0.2640 3.57%
2002-08-16 0 0.560 0.560 0.570 0.550 0.580 11,336,000 6,412,400 0.5657 0.259 0.259 0.264 0.255 0.269 24,472,183 0.2620 1.82%
2002-08-15 0 0.550 0.550 0.560 0.530 0.550 7,380,000 4,026,400 0.5456 0.255 0.255 0.259 0.246 0.255 15,931,961 0.2527 3.77%
2002-08-14 0 0.530 0.520 0.530 0.520 0.530 9,306,000 4,906,520 0.5272 0.246 0.241 0.246 0.241 0.246 20,089,815 0.2442 -1.85%
2002-08-13 0 0.540 0.530 0.540 0.520 0.540 4,050,000 2,153,880 0.5318 0.250 0.246 0.250 0.241 0.250 8,743,149 0.2464 3.85%
2002-08-12 0 0.520 0.520 0.540 0.520 0.540 8,986,000 4,771,180 0.5310 0.241 0.241 0.250 0.241 0.250 19,398,998 0.2459 -3.70%
2002-08-09 0 0.540 0.540 0.550 0.540 0.570 5,738,000 3,158,780 0.5505 0.250 0.250 0.255 0.250 0.264 12,387,208 0.2550 -3.57%
2002-08-08 0 0.560 0.550 0.560 0.550 0.560 1,882,000 1,051,260 0.5586 0.259 0.255 0.259 0.255 0.259 4,062,866 0.2587 1.82%
2002-08-07 0 0.550 0.550 0.560 0.550 0.570 5,750,000 3,201,680 0.5568 0.255 0.255 0.259 0.255 0.264 12,413,113 0.2579 1.85%
2002-08-06 0 0.540 0.540 0.550 0.530 0.550 8,570,000 4,612,060 0.5382 0.250 0.250 0.255 0.246 0.255 18,500,936 0.2493 -3.57%
2002-08-05 0 0.560 0.550 0.560 0.550 0.580 6,578,000 3,709,200 0.5639 0.259 0.255 0.259 0.255 0.269 14,200,602 0.2612 -3.45%
2002-08-02 0 0.580 0.580 0.590 0.570 0.590 8,332,000 4,838,180 0.5807 0.269 0.269 0.273 0.264 0.273 17,987,141 0.2690 -3.33%
2002-08-01 0 0.600 0.590 0.600 0.590 0.610 11,364,000 6,851,700 0.6029 0.278 0.273 0.278 0.273 0.283 24,532,630 0.2793 -1.64%
2002-07-31 0 0.610 0.600 0.610 0.590 0.610 4,920,000 2,937,660 0.5971 0.283 0.278 0.283 0.273 0.283 10,621,308 0.2766 3.39%
2002-07-30 0 0.590 0.590 0.600 0.590 0.610 11,632,000 6,966,680 0.5989 0.273 0.273 0.278 0.273 0.283 25,111,189 0.2774 3.51%
2002-07-29 0 0.570 0.570 0.580 0.570 0.590 7,674,000 4,412,600 0.5750 0.264 0.264 0.269 0.264 0.273 16,566,649 0.2664 0.00%
2002-07-26 0 0.570 0.560 0.570 0.550 0.620 19,543,000 11,177,920 0.5720 0.264 0.259 0.264 0.255 0.287 42,189,474 0.2649 -5.00%
2002-07-25 0 0.600 0.600 0.610 0.600 0.640 9,960,000 6,200,620 0.6226 0.278 0.278 0.283 0.278 0.296 21,501,671 0.2884 -3.23%
2002-07-24 0 0.620 0.610 0.620 0.600 0.630 7,496,000 4,593,520 0.6128 0.287 0.283 0.287 0.278 0.292 16,182,382 0.2839 -3.12%
2002-07-23 0 0.640 0.630 0.640 0.600 0.640 7,514,000 4,680,660 0.6229 0.296 0.292 0.296 0.278 0.296 16,221,241 0.2886 3.23%
2002-07-22 0 0.620 0.610 0.620 0.610 0.630 7,064,000 4,377,200 0.6196 0.287 0.283 0.287 0.283 0.292 15,249,780 0.2870 -4.62%
2002-07-19 0 0.650 0.640 0.650 0.640 0.660 2,050,000 1,329,980 0.6488 0.301 0.296 0.301 0.296 0.306 4,425,545 0.3005 0.00%
2002-07-18 0 0.650 0.650 0.660 0.650 0.660 5,456,000 3,578,280 0.6558 0.301 0.301 0.306 0.301 0.306 11,778,426 0.3038 0.00%
2002-07-17 0 0.650 0.650 0.660 0.650 0.660 3,460,000 2,252,420 0.6510 0.301 0.301 0.306 0.301 0.306 7,469,456 0.3016 -1.52%
2002-07-16 0 0.660 0.660 0.670 0.660 0.680 5,268,000 3,501,180 0.6646 0.306 0.306 0.310 0.306 0.315 11,372,571 0.3079 -1.49%
2002-07-15 0 0.670 0.670 0.680 0.670 0.680 3,482,000 2,355,040 0.6763 0.310 0.310 0.315 0.310 0.315 7,516,950 0.3133 -1.47%
2002-07-12 0 0.680 0.680 0.690 0.670 0.690 7,062,000 4,810,980 0.6812 0.315 0.315 0.320 0.310 0.320 15,245,462 0.3156 0.00%
2002-07-11 0 0.680 0.670 0.680 0.670 0.680 11,238,000 7,609,620 0.6771 0.315 0.310 0.315 0.310 0.315 24,260,621 0.3137 -1.45%
2002-07-10 0 0.690 0.680 0.690 0.680 0.690 3,954,000 2,718,040 0.6874 0.320 0.315 0.320 0.315 0.320 8,535,904 0.3184 0.00%
2002-07-09 0 0.690 0.690 0.700 0.680 0.700 9,300,000 6,407,420 0.6890 0.320 0.320 0.324 0.315 0.324 20,076,862 0.3191 0.00%
2002-07-08 0 0.690 0.680 0.690 0.680 0.700 3,882,000 2,658,500 0.6848 0.320 0.315 0.320 0.315 0.324 8,380,471 0.3172 1.47%
2002-07-05 0 0.680 0.680 0.690 0.680 0.690 4,736,000 3,239,180 0.6839 0.315 0.315 0.320 0.315 0.320 10,224,088 0.3168 -2.86%
2002-07-04 0 0.700 0.690 0.700 0.680 0.700 9,392,000 6,529,800 0.6953 0.324 0.320 0.324 0.315 0.324 20,275,472 0.3221 0.00%
2002-07-03 0 0.700 0.690 0.700 0.680 0.700 13,406,000 9,221,720 0.6879 0.324 0.320 0.324 0.315 0.324 28,940,904 0.3186 1.45%
2002-07-02 0 0.690 0.680 0.690 0.670 0.690 5,068,000 3,448,540 0.6805 0.320 0.315 0.320 0.310 0.320 10,940,810 0.3152 1.47%
2002-06-28 0 0.680 0.680 0.690 0.680 0.700 8,366,000 5,739,500 0.6861 0.315 0.315 0.320 0.315 0.324 18,060,540 0.3178 0.00%
2002-06-27 0 0.680 0.680 0.690 0.670 0.690 11,930,000 8,141,640 0.6825 0.315 0.315 0.320 0.310 0.320 25,754,512 0.3161 1.49%
2002-06-26 0 0.670 0.660 0.670 0.650 0.690 10,372,000 6,955,620 0.6706 0.310 0.306 0.310 0.301 0.320 22,391,098 0.3106 -4.29%
2002-06-25 0 0.700 0.690 0.700 0.680 0.720 30,162,000 20,834,420 0.6908 0.324 0.320 0.324 0.315 0.334 65,113,796 0.3200 -1.41%
2002-06-24 0 0.710 0.700 0.710 0.670 0.710 50,358,000 34,990,800 0.6948 0.329 0.324 0.329 0.310 0.329 108,712,968 0.3219 10.94%
2002-06-21 0 0.640 0.640 0.650 0.640 0.650 5,364,000 3,457,500 0.6446 0.296 0.296 0.301 0.296 0.301 11,579,816 0.2986 -3.03%
2002-06-20 0 0.660 0.650 0.660 0.620 0.660 12,382,000 7,913,680 0.6391 0.306 0.301 0.306 0.287 0.306 26,730,291 0.2961 3.13%
2002-06-19 0 0.640 0.640 0.650 0.630 0.680 11,360,000 7,370,740 0.6488 0.296 0.296 0.301 0.292 0.315 24,523,995 0.3006 -4.48%
2002-06-18 0 0.670 0.670 0.680 0.670 0.690 7,003,000 4,749,640 0.6782 0.310 0.310 0.315 0.310 0.320 15,118,093 0.3142 0.00%
2002-06-17 0 0.670 0.670 0.680 0.670 0.690 6,246,000 4,246,620 0.6799 0.310 0.310 0.315 0.310 0.320 13,483,879 0.3149 -4.29%
2002-06-14 0 0.700 0.690 0.700 0.690 0.710 7,390,000 5,126,440 0.6937 0.324 0.320 0.324 0.320 0.329 15,953,549 0.3213 -1.41%
2002-06-13 0 0.710 0.700 0.710 0.690 0.710 5,390,000 3,785,320 0.7023 0.329 0.324 0.329 0.320 0.329 11,635,945 0.3253 1.43%
2002-06-12 0 0.700 0.690 0.700 0.690 0.710 6,964,000 4,877,860 0.7004 0.324 0.320 0.324 0.320 0.329 15,033,899 0.3245 -1.41%
2002-06-11 0 0.710 0.700 0.710 0.700 0.720 5,680,000 4,027,320 0.7090 0.329 0.324 0.329 0.324 0.334 12,261,997 0.3284 0.00%
2002-06-10 0 0.710 0.710 0.720 0.700 0.720 20,670,000 14,702,240 0.7113 0.329 0.329 0.334 0.324 0.334 44,622,444 0.3295 1.43%
2002-06-07 0 0.700 0.690 0.700 0.690 0.710 15,136,000 10,601,940 0.7004 0.324 0.320 0.324 0.320 0.329 32,675,632 0.3245 -1.41%
2002-06-06 0 0.710 0.700 0.710 0.690 0.710 21,788,000 15,185,460 0.6970 0.329 0.324 0.329 0.320 0.329 47,035,985 0.3228 4.41%
2002-06-05 0 0.680 0.680 0.690 0.680 0.690 8,806,000 6,056,580 0.6878 0.315 0.315 0.320 0.315 0.320 19,010,413 0.3186 1.49%
2002-06-04 0 0.670 0.670 0.680 0.670 0.690 5,592,000 3,800,960 0.6797 0.310 0.310 0.315 0.310 0.320 12,072,023 0.3149 -1.47%
2002-06-03 0 0.680 0.680 0.690 0.680 0.700 5,934,000 4,094,680 0.6900 0.315 0.315 0.320 0.315 0.324 12,810,333 0.3196 -1.45%
2002-05-31 0 0.690 0.680 0.690 0.670 0.690 10,036,000 6,870,140 0.6845 0.320 0.315 0.320 0.310 0.320 21,665,740 0.3171 2.99%
2002-05-30 0 0.670 0.670 0.680 0.670 0.710 22,336,000 15,349,520 0.6872 0.310 0.310 0.315 0.310 0.329 48,219,009 0.3183 -4.29%
2002-05-29 0 0.700 0.700 0.710 0.700 0.720 9,676,000 6,844,620 0.7074 0.324 0.324 0.329 0.324 0.334 20,888,571 0.3277 -2.78%
2002-05-28 0 0.720 0.710 0.720 0.710 0.720 17,576,000 12,610,660 0.7175 0.334 0.329 0.334 0.329 0.334 37,943,110 0.3324 1.41%
2002-05-27 0 0.710 0.710 0.720 0.710 0.730 8,660,000 6,168,860 0.7123 0.329 0.329 0.334 0.329 0.338 18,695,228 0.3300 -1.39%
2002-05-24 0 0.720 0.710 0.720 0.710 0.730 14,192,000 10,200,460 0.7187 0.334 0.329 0.334 0.329 0.338 30,637,723 0.3329 1.41%
2002-05-23 0 0.710 0.710 0.720 0.710 0.720 9,526,000 6,783,620 0.7121 0.329 0.329 0.334 0.329 0.334 20,564,751 0.3299 0.00%
2002-05-22 0 0.710 0.710 0.720 0.710 0.730 8,256,000 5,938,000 0.7192 0.329 0.329 0.334 0.329 0.338 17,823,072 0.3332 0.00%
2002-05-21 0 0.710 0.710 0.720 0.710 0.720 14,816,000 10,551,280 0.7122 0.329 0.329 0.334 0.329 0.334 31,984,815 0.3299 -1.39%
2002-05-17 0 0.720 0.720 0.730 0.710 0.730 15,846,000 11,442,920 0.7221 0.334 0.334 0.338 0.329 0.338 34,208,382 0.3345 -1.37%
2002-05-16 0 0.730 0.730 0.740 0.710 0.740 28,524,000 20,745,080 0.7273 0.338 0.338 0.343 0.329 0.343 61,577,678 0.3369 2.82%
2002-05-15 0 0.710 0.710 0.720 0.700 0.720 15,074,000 10,727,240 0.7116 0.329 0.329 0.334 0.324 0.334 32,541,786 0.3296 -1.55%
2002-05-14 0 0.740 0.730 0.740 0.720 0.740 16,350,000 11,943,380 0.7305 0.334 0.330 0.334 0.325 0.334 36,216,513 0.3298 1.37%
2002-05-13 0 0.730 0.720 0.730 0.720 0.740 12,164,000 8,866,580 0.7289 0.330 0.325 0.330 0.325 0.334 26,944,200 0.3291 0.00%
2002-05-10 0 0.730 0.730 0.740 0.720 0.740 9,556,000 6,981,980 0.7306 0.330 0.330 0.334 0.325 0.334 21,167,278 0.3298 -1.35%
2002-05-09 0 0.740 0.730 0.740 0.720 0.760 53,710,000 39,772,320 0.7405 0.334 0.330 0.334 0.325 0.343 118,971,800 0.3343 2.78%
2002-05-08 0 0.720 0.710 0.720 0.710 0.730 9,668,000 6,954,880 0.7194 0.325 0.321 0.325 0.321 0.330 21,415,367 0.3248 -1.37%
2002-05-07 0 0.730 0.720 0.730 0.720 0.730 7,450,866 5,393,120 0.7238 0.330 0.325 0.330 0.325 0.330 16,504,244 0.3268 -1.35%
2002-05-06 0 0.740 0.730 0.740 0.730 0.750 14,344,000 10,683,740 0.7448 0.334 0.330 0.334 0.330 0.339 31,773,068 0.3363 -1.33%
2002-05-03 0 0.750 0.740 0.750 0.720 0.750 21,014,000 15,490,940 0.7372 0.339 0.334 0.339 0.325 0.339 46,547,634 0.3328 2.74%
2002-05-02 0 0.730 0.730 0.740 0.720 0.740 13,954,000 10,175,760 0.7292 0.330 0.330 0.334 0.325 0.334 30,909,188 0.3292 1.39%
2002-04-30 0 0.720 0.710 0.720 0.710 0.720 5,752,000 4,088,820 0.7109 0.325 0.321 0.325 0.321 0.325 12,741,124 0.3209 1.41%
2002-04-29 0 0.710 0.710 0.720 0.710 0.720 6,768,500 4,867,485 0.7191 0.321 0.321 0.325 0.321 0.325 14,992,751 0.3247 -1.39%
2002-04-26 0 0.720 0.720 0.730 0.690 0.730 21,770,000 15,420,480 0.7083 0.325 0.325 0.330 0.312 0.330 48,222,232 0.3198 1.41%
2002-04-25 0 0.710 0.700 0.710 0.700 0.720 6,870,000 4,837,480 0.7041 0.321 0.316 0.321 0.316 0.325 15,217,581 0.3179 -1.39%
2002-04-24 0 0.720 0.710 0.720 0.710 0.730 12,522,000 8,932,480 0.7133 0.325 0.321 0.325 0.321 0.330 27,737,198 0.3220 -1.37%
2002-04-23 0 0.730 0.720 0.730 0.710 0.730 17,400,000 12,527,160 0.7200 0.330 0.325 0.330 0.321 0.330 38,542,345 0.3250 2.82%
2002-04-22 0 0.710 0.700 0.710 0.710 0.720 4,974,000 3,543,080 0.7123 0.321 0.316 0.321 0.321 0.325 11,017,794 0.3216 0.00%
2002-04-19 0 0.710 0.710 0.720 0.710 0.730 15,046,000 10,833,660 0.7200 0.321 0.321 0.325 0.321 0.330 33,328,053 0.3251 -2.74%
2002-04-18 0 0.730 0.720 0.730 0.710 0.730 11,578,000 8,342,940 0.7206 0.330 0.325 0.330 0.321 0.330 25,646,165 0.3253 1.39%
2002-04-17 0 0.720 0.720 0.730 0.720 0.740 8,650,000 6,290,940 0.7273 0.325 0.325 0.330 0.325 0.334 19,160,418 0.3283 -1.37%
2002-04-16 0 0.730 0.730 0.740 0.730 0.750 15,120,000 11,172,660 0.7389 0.330 0.330 0.334 0.330 0.339 33,491,968 0.3336 0.00%
2002-04-15 0 0.730 0.720 0.730 0.710 0.730 12,322,000 8,948,160 0.7262 0.330 0.325 0.330 0.321 0.330 27,294,182 0.3278 1.39%
2002-04-12 0 0.720 0.710 0.720 0.700 0.730 13,344,000 9,538,760 0.7148 0.325 0.321 0.325 0.316 0.330 29,557,991 0.3227 0.00%
2002-04-11 0 0.720 0.710 0.720 0.710 0.740 4,094,000 2,945,620 0.7195 0.325 0.321 0.325 0.321 0.334 9,068,526 0.3248 -1.37%
2002-04-10 0 0.730 0.720 0.730 0.710 0.740 14,770,000 10,786,220 0.7303 0.330 0.325 0.330 0.321 0.334 32,716,691 0.3297 1.39%
2002-04-09 0 0.720 0.720 0.730 0.720 0.750 10,200,000 7,409,520 0.7264 0.325 0.325 0.330 0.325 0.339 22,593,788 0.3279 -2.70%
2002-04-08 0 0.740 0.730 0.740 0.720 0.750 29,320,000 21,595,640 0.7365 0.334 0.330 0.334 0.325 0.339 64,946,066 0.3325 1.37%
2002-04-04 0 0.730 0.720 0.730 0.690 0.730 23,613,800 16,800,886 0.7115 0.330 0.325 0.330 0.312 0.330 52,306,392 0.3212 2.82%
2002-04-03 0 0.710 0.700 0.710 0.670 0.710 17,122,000 11,892,280 0.6946 0.321 0.316 0.321 0.302 0.321 37,926,553 0.3136 5.97%
2002-04-02 0 0.670 0.670 0.680 0.670 0.680 5,822,000 3,931,860 0.6753 0.302 0.302 0.307 0.302 0.307 12,896,180 0.3049 -1.47%
2002-03-28 0 0.680 0.680 0.690 0.680 0.690 9,474,000 6,454,260 0.6813 0.307 0.307 0.312 0.307 0.312 20,985,642 0.3076 0.00%
2002-03-27 0 0.680 0.680 0.690 0.670 0.690 13,811,828 9,322,652 0.6750 0.307 0.307 0.312 0.302 0.312 30,594,266 0.3047 3.03%
2002-03-26 0 0.660 0.660 0.670 0.660 0.680 21,766,000 14,474,180 0.6650 0.298 0.298 0.302 0.298 0.307 48,213,372 0.3002 -2.94%
2002-03-25 0 0.680 0.680 0.690 0.670 0.700 18,176,000 12,445,220 0.6847 0.307 0.307 0.312 0.302 0.316 40,261,245 0.3091 -2.86%
2002-03-22 0 0.700 0.690 0.700 0.680 0.700 38,502,000 26,721,280 0.6940 0.316 0.312 0.316 0.307 0.316 85,284,905 0.3133 2.94%
2002-03-21 0 0.680 0.680 0.690 0.680 0.710 17,839,000 12,338,960 0.6917 0.307 0.307 0.312 0.307 0.321 39,514,764 0.3123 -5.56%
2002-03-20 0 0.720 0.710 0.720 0.710 0.730 14,866,000 10,667,880 0.7176 0.325 0.321 0.325 0.321 0.330 32,929,339 0.3240 -1.37%
2002-03-19 0 0.730 0.730 0.740 0.720 0.740 7,886,000 5,750,080 0.7292 0.330 0.330 0.334 0.325 0.334 17,468,099 0.3292 0.00%
2002-03-18 0 0.730 0.730 0.740 0.730 0.750 11,574,000 8,491,060 0.7336 0.330 0.330 0.334 0.330 0.339 25,637,304 0.3312 -2.67%
2002-03-15 0 0.750 0.740 0.750 0.740 0.760 12,586,000 9,409,940 0.7477 0.339 0.334 0.339 0.334 0.343 27,878,963 0.3375 -1.32%
2002-03-14 0 0.760 0.750 0.760 0.750 0.770 12,916,000 9,813,840 0.7598 0.343 0.339 0.343 0.339 0.348 28,609,938 0.3430 -1.30%
2002-03-13 0 0.770 0.760 0.770 0.740 0.780 29,362,000 22,291,980 0.7592 0.348 0.343 0.348 0.334 0.352 65,039,099 0.3427 0.00%
2002-03-12 0 0.770 0.760 0.770 0.730 0.780 86,498,000 66,016,880 0.7632 0.348 0.343 0.348 0.330 0.352 191,599,754 0.3446 5.48%
2002-03-11 0 0.730 0.730 0.740 0.710 0.740 26,026,000 18,891,420 0.7259 0.330 0.330 0.334 0.321 0.334 57,649,601 0.3277 2.82%
2002-03-08 0 0.710 0.700 0.710 0.700 0.740 25,918,000 18,538,460 0.7153 0.321 0.316 0.321 0.316 0.334 57,410,373 0.3229 -2.74%
2002-03-07 0 0.730 0.720 0.730 0.720 0.750 43,966,000 32,034,640 0.7286 0.330 0.325 0.330 0.325 0.339 97,388,087 0.3289 0.00%
2002-03-06 0 0.730 0.730 0.740 0.710 0.760 67,648,000 49,798,760 0.7361 0.330 0.330 0.334 0.321 0.343 149,845,547 0.3323 -5.19%
2002-03-05 0 0.770 0.760 0.770 0.760 0.780 22,688,000 17,404,600 0.7671 0.348 0.343 0.348 0.343 0.352 50,255,673 0.3463 1.32%
2002-03-04 0 0.760 0.750 0.760 0.740 0.770 24,120,000 18,157,100 0.7528 0.343 0.339 0.343 0.334 0.348 53,427,664 0.3398 1.33%
2002-03-01 0 0.750 0.750 0.760 0.750 0.780 21,270,000 16,063,540 0.7552 0.339 0.339 0.343 0.339 0.352 47,114,694 0.3409 -2.60%
2002-02-28 0 0.770 0.760 0.770 0.760 0.780 22,044,000 16,930,260 0.7680 0.348 0.343 0.348 0.343 0.352 48,829,163 0.3467 -1.28%
2002-02-27 0 0.780 0.770 0.780 0.770 0.790 45,080,000 35,235,400 0.7816 0.352 0.348 0.352 0.348 0.357 99,855,684 0.3529 1.30%
2002-02-26 0 0.770 0.760 0.770 0.760 0.780 46,622,000 35,703,620 0.7658 0.348 0.343 0.348 0.343 0.352 103,271,333 0.3457 0.00%
2002-02-25 0 0.770 0.760 0.770 0.760 0.800 52,264,000 40,682,320 0.7784 0.348 0.343 0.348 0.343 0.361 115,768,799 0.3514 -3.75%
2002-02-22 0 0.800 0.790 0.800 0.750 0.820 80,080,000 63,525,800 0.7933 0.361 0.357 0.361 0.339 0.370 177,383,388 0.3581 5.26%
2002-02-21 0 0.760 0.760 0.770 0.750 0.800 45,406,000 34,700,400 0.7642 0.343 0.343 0.348 0.339 0.361 100,577,799 0.3450 -2.56%
2002-02-20 0 0.780 0.770 0.780 0.750 0.790 49,270,000 38,041,680 0.7721 0.352 0.348 0.352 0.339 0.357 109,136,857 0.3486 2.63%
2002-02-19 0 0.760 0.760 0.770 0.750 0.800 61,136,000 47,109,320 0.7706 0.343 0.343 0.348 0.339 0.361 135,420,964 0.3479 -5.00%
2002-02-18 0 0.800 0.790 0.800 0.730 0.800 82,604,000 63,567,460 0.7695 0.361 0.357 0.361 0.330 0.361 182,974,243 0.3474 9.59%
2002-02-15 0 0.730 0.730 0.740 0.730 0.760 51,340,000 38,061,160 0.7414 0.330 0.330 0.334 0.330 0.343 113,722,067 0.3347 0.00%
2002-02-11 0 0.730 0.720 0.730 0.700 0.730 35,184,000 25,291,160 0.7188 0.330 0.325 0.330 0.316 0.330 77,935,279 0.3245 4.29%
2002-02-08 0 0.700 0.690 0.700 0.690 0.700 17,964,000 12,401,900 0.6904 0.316 0.312 0.316 0.312 0.316 39,791,648 0.3117 0.00%
2002-02-07 0 0.700 0.690 0.700 0.680 0.710 38,164,000 26,678,740 0.6991 0.316 0.312 0.316 0.307 0.321 84,536,209 0.3156 1.45%
2002-02-06 0 0.690 0.680 0.690 0.660 0.690 13,632,000 9,240,880 0.6779 0.312 0.307 0.312 0.298 0.312 30,195,933 0.3060 4.55%
2002-02-05 0 0.660 0.660 0.670 0.660 0.670 8,830,000 5,876,340 0.6655 0.298 0.298 0.302 0.298 0.302 19,559,132 0.3004 -1.49%
2002-02-04 0 0.670 0.670 0.680 0.670 0.690 13,424,000 9,205,380 0.6857 0.302 0.302 0.307 0.302 0.312 29,735,197 0.3096 -1.47%
2002-02-01 0 0.680 0.680 0.690 0.670 0.700 15,496,000 10,571,800 0.6822 0.307 0.307 0.312 0.302 0.316 34,324,837 0.3080 0.00%
2002-01-31 0 0.680 0.680 0.690 0.680 0.710 55,975,000 39,175,350 0.6999 0.307 0.307 0.312 0.307 0.321 123,988,950 0.3160 0.00%
2002-01-30 0 0.680 0.680 0.690 0.670 0.700 23,604,000 16,176,880 0.6853 0.307 0.307 0.312 0.302 0.316 52,284,684 0.3094 -1.45%
2002-01-29 0 0.690 0.680 0.690 0.680 0.710 47,592,000 32,904,460 0.6914 0.312 0.307 0.312 0.307 0.321 105,419,958 0.3121 -1.43%
2002-01-28 0 0.700 0.690 0.700 0.690 0.720 112,500,000 79,299,920 0.7049 0.316 0.312 0.316 0.312 0.325 249,196,193 0.3182 0.00%
2002-01-25 0 0.700 0.690 0.700 0.650 0.710 166,104,000 114,146,260 0.6872 0.316 0.312 0.316 0.293 0.321 367,933,196 0.3102 6.06%
2002-01-24 0 0.660 0.660 0.670 0.640 0.670 40,188,000 26,326,580 0.6551 0.298 0.298 0.302 0.289 0.302 89,019,526 0.2957 3.13%
2002-01-23 0 0.640 0.630 0.640 0.620 0.650 19,950,000 12,691,840 0.6362 0.289 0.284 0.289 0.280 0.293 44,190,792 0.2872 3.23%
2002-01-22 0 0.620 0.620 0.630 0.620 0.650 10,940,000 6,910,600 0.6317 0.280 0.280 0.284 0.280 0.293 24,232,945 0.2852 -3.12%
2002-01-21 0 0.640 0.640 0.650 0.640 0.660 8,932,000 5,815,100 0.6510 0.289 0.289 0.293 0.289 0.298 19,785,070 0.2939 -3.03%
2002-01-18 0 0.660 0.650 0.660 0.650 0.670 28,886,000 18,945,160 0.6559 0.298 0.293 0.298 0.293 0.302 63,984,722 0.2961 3.13%
2002-01-17 0 0.640 0.640 0.650 0.630 0.650 14,202,000 9,136,940 0.6434 0.289 0.289 0.293 0.284 0.293 31,458,527 0.2904 1.59%
2002-01-16 0 0.630 0.630 0.640 0.610 0.650 18,098,000 11,496,680 0.6352 0.284 0.284 0.289 0.275 0.293 40,088,469 0.2868 3.28%
2002-01-15 0 0.610 0.610 0.620 0.610 0.630 13,474,000 8,334,460 0.6186 0.275 0.275 0.280 0.275 0.284 29,845,951 0.2792 -3.17%
2002-01-14 0 0.630 0.630 0.640 0.630 0.640 4,582,000 2,922,920 0.6379 0.284 0.284 0.289 0.284 0.289 10,149,484 0.2880 -3.08%
2002-01-11 0 0.650 0.640 0.650 0.640 0.660 10,718,000 6,977,900 0.6510 0.293 0.289 0.293 0.289 0.298 23,741,198 0.2939 -1.52%
2002-01-10 0 0.660 0.650 0.660 0.630 0.660 15,692,000 10,103,600 0.6439 0.298 0.293 0.298 0.284 0.298 34,758,993 0.2907 1.54%
2002-01-09 0 0.650 0.640 0.650 0.640 0.680 27,688,000 18,207,120 0.6576 0.293 0.289 0.293 0.289 0.307 61,331,060 0.2969 -2.99%
2002-01-08 0 0.670 0.660 0.670 0.660 0.680 10,842,000 7,233,600 0.6672 0.302 0.298 0.302 0.298 0.307 24,015,868 0.3012 -1.47%
2002-01-07 0 0.680 0.670 0.680 0.660 0.690 40,842,000 27,695,380 0.6781 0.307 0.302 0.307 0.298 0.312 90,468,186 0.3061 0.00%
2002-01-04 0 0.680 0.680 0.690 0.640 0.690 66,911,000 44,553,190 0.6659 0.307 0.307 0.312 0.289 0.312 148,213,036 0.3006 4.62%
2002-01-03 0 0.650 0.640 0.650 0.640 0.660 24,556,000 15,907,140 0.6478 0.293 0.289 0.293 0.289 0.298 54,393,438 0.2924 3.17%
2002-01-02 0 0.630 0.630 0.640 0.590 0.640 19,826,000 12,296,340 0.6202 0.284 0.284 0.289 0.266 0.289 43,916,122 0.2800 5.00%
2001-12-31 0 0.600 0.590 0.600 0.590 0.600 2,662,000 1,591,180 0.5977 0.271 0.266 0.271 0.266 0.271 5,896,536 0.2698 0.00%
2001-12-28 0 0.600 0.590 0.600 0.590 0.610 6,686,000 3,983,480 0.5958 0.271 0.266 0.271 0.266 0.275 14,810,007 0.2690 0.00%
2001-12-27 0 0.600 0.590 0.600 0.590 0.600 7,900,000 4,715,000 0.5968 0.271 0.266 0.271 0.266 0.271 17,499,110 0.2694 0.00%
2001-12-24 0 0.600 0.590 0.600 0.600 0.600 4,756,000 2,853,600 0.6000 0.271 0.266 0.271 0.271 0.271 10,534,908 0.2709 0.00%
2001-12-21 0 0.600 0.600 0.610 0.600 0.620 7,828,000 4,755,380 0.6075 0.271 0.271 0.275 0.271 0.280 17,339,625 0.2742 -4.76%
2001-12-20 0 0.630 0.620 0.630 0.600 0.630 21,744,000 13,437,720 0.6180 0.284 0.280 0.284 0.271 0.284 48,164,640 0.2790 5.00%
2001-12-19 0 0.600 0.600 0.610 0.600 0.610 12,364,000 7,433,260 0.6012 0.271 0.271 0.275 0.271 0.275 27,387,215 0.2714 0.00%
2001-12-18 0 0.600 0.590 0.600 0.590 0.630 14,112,000 8,495,860 0.6020 0.271 0.266 0.271 0.266 0.284 31,259,171 0.2718 -1.64%
2001-12-17 0 0.610 0.600 0.610 0.610 0.640 15,788,000 9,803,740 0.6210 0.275 0.271 0.275 0.275 0.289 34,971,640 0.2803 -1.61%
2001-12-14 0 0.620 0.610 0.620 0.580 0.620 31,370,000 19,000,720 0.6057 0.280 0.275 0.280 0.262 0.280 69,486,974 0.2734 6.90%
2001-12-13 0 0.580 0.580 0.590 0.570 0.630 55,544,000 32,848,940 0.5914 0.262 0.262 0.266 0.257 0.284 123,034,252 0.2670 -6.45%
2001-12-12 0 0.620 0.620 0.630 0.610 0.660 45,552,000 28,588,620 0.6276 0.280 0.280 0.284 0.275 0.298 100,901,200 0.2833 -6.06%
2001-12-11 0 0.660 0.650 0.660 0.650 0.670 9,314,000 6,115,980 0.6566 0.298 0.293 0.298 0.293 0.302 20,631,230 0.2964 -1.49%
2001-12-10 0 0.670 0.660 0.670 0.650 0.670 21,584,000 14,248,980 0.6602 0.302 0.298 0.302 0.293 0.302 47,810,228 0.2980 0.00%
2001-12-07 0 0.670 0.660 0.670 0.660 0.680 11,288,000 7,512,920 0.6656 0.302 0.298 0.302 0.298 0.307 25,003,792 0.3005 -1.47%
2001-12-06 0 0.680 0.670 0.680 0.660 0.690 30,084,000 20,362,660 0.6769 0.307 0.302 0.307 0.298 0.312 66,638,385 0.3056 1.49%
2001-12-05 0 0.670 0.660 0.670 0.660 0.680 18,418,000 12,417,480 0.6742 0.302 0.298 0.302 0.298 0.307 40,797,293 0.3044 0.00%
2001-12-04 0 0.670 0.670 0.680 0.670 0.690 23,226,000 15,782,640 0.6795 0.302 0.302 0.307 0.302 0.312 51,447,385 0.3068 -1.47%
2001-12-03 0 0.680 0.670 0.680 0.670 0.680 10,138,000 6,811,720 0.6719 0.307 0.302 0.307 0.302 0.307 22,456,453 0.3033 1.49%
2001-11-30 0 0.670 0.670 0.680 0.660 0.680 18,160,000 12,172,240 0.6703 0.302 0.302 0.307 0.298 0.307 40,225,803 0.3026 1.52%
2001-11-29 0 0.660 0.660 0.670 0.650 0.670 38,572,000 25,573,420 0.6630 0.298 0.298 0.302 0.293 0.302 85,439,961 0.2993 -2.94%
2001-11-28 0 0.680 0.670 0.680 0.660 0.690 30,530,000 20,564,360 0.6736 0.307 0.302 0.307 0.298 0.312 67,626,309 0.3041 -1.45%
2001-11-27 0 0.690 0.680 0.690 0.670 0.710 33,320,000 22,801,940 0.6843 0.312 0.307 0.312 0.302 0.321 73,806,375 0.3089 -1.43%
2001-11-26 0 0.700 0.690 0.700 0.690 0.730 64,258,000 45,510,120 0.7082 0.316 0.312 0.316 0.312 0.330 142,336,436 0.3197 -1.41%
2001-11-23 0 0.710 0.700 0.710 0.670 0.710 87,032,000 60,555,880 0.6958 0.321 0.316 0.321 0.302 0.321 192,782,605 0.3141 4.41%
2001-11-22 0 0.680 0.670 0.680 0.660 0.680 17,408,000 11,654,400 0.6695 0.307 0.302 0.307 0.298 0.307 38,560,065 0.3022 0.00%
2001-11-21 0 0.680 0.670 0.680 0.660 0.690 23,548,000 15,905,300 0.6754 0.307 0.302 0.307 0.298 0.312 52,160,640 0.3049 0.00%
2001-11-20 0 0.680 0.670 0.680 0.670 0.700 56,720,000 38,698,560 0.6823 0.307 0.302 0.307 0.302 0.316 125,639,183 0.3080 0.00%
2001-11-19 0 0.680 0.680 0.690 0.680 0.700 20,146,000 13,775,760 0.6838 0.307 0.307 0.312 0.307 0.316 44,624,947 0.3087 0.00%
2001-11-16 0 0.680 0.670 0.680 0.670 0.710 45,765,717 31,681,176 0.6922 0.307 0.302 0.307 0.302 0.321 101,374,600 0.3125 -1.45%
2001-11-15 0 0.690 0.680 0.690 0.670 0.700 41,400,000 28,377,940 0.6855 0.312 0.307 0.312 0.302 0.316 91,704,199 0.3095 1.47%
2001-11-14 0 0.680 0.670 0.680 0.650 0.690 63,832,000 43,015,280 0.6739 0.307 0.302 0.307 0.293 0.312 141,392,813 0.3042 4.62%
2001-11-13 0 0.650 0.650 0.660 0.630 0.660 47,980,000 31,014,820 0.6464 0.293 0.293 0.298 0.284 0.298 106,279,408 0.2918 -1.52%
2001-11-12 0 0.660 0.650 0.660 0.640 0.690 53,324,000 35,385,720 0.6636 0.298 0.293 0.298 0.289 0.312 118,116,781 0.2996 -2.94%
2001-11-09 0 0.680 0.670 0.680 0.680 0.700 54,768,000 37,911,980 0.6922 0.307 0.302 0.307 0.307 0.316 121,315,352 0.3125 -1.45%
2001-11-08 0 0.690 0.690 0.700 0.670 0.710 70,980,000 48,943,120 0.6895 0.312 0.312 0.316 0.302 0.321 157,226,185 0.3113 2.99%
2001-11-07 0 0.670 0.670 0.680 0.660 0.720 69,536,000 47,946,500 0.6895 0.302 0.302 0.307 0.298 0.325 154,027,613 0.3113 -6.94%
2001-11-06 0 0.720 0.710 0.720 0.700 0.740 64,718,000 46,754,260 0.7224 0.325 0.321 0.325 0.316 0.334 143,355,371 0.3261 0.00%
2001-11-05 0 0.720 0.720 0.730 0.690 0.730 77,094,000 54,826,480 0.7112 0.325 0.325 0.330 0.312 0.330 170,769,167 0.3211 4.35%
2001-11-02 0 0.690 0.690 0.700 0.670 0.730 102,052,000 70,877,000 0.6945 0.312 0.312 0.316 0.302 0.330 226,053,066 0.3135 -2.82%
2001-11-01 0 0.710 0.700 0.710 0.680 0.730 89,224,000 63,165,020 0.7079 0.321 0.316 0.321 0.307 0.330 197,638,055 0.3196 4.41%
2001-10-31 0 0.680 0.670 0.680 0.640 0.690 132,820,000 88,909,700 0.6694 0.307 0.302 0.307 0.289 0.312 294,206,564 0.3022 3.03%
2001-10-30 0 0.660 0.650 0.660 0.590 0.670 169,012,000 108,857,360 0.6441 0.298 0.293 0.298 0.266 0.302 374,374,640 0.2908 8.20%
2001-10-29 0 0.610 0.600 0.610 0.590 0.610 28,406,000 17,068,220 0.6009 0.275 0.271 0.275 0.266 0.275 62,921,485 0.2713 1.67%
2001-10-26 0 0.600 0.590 0.600 0.590 0.620 32,024,000 19,221,420 0.6002 0.271 0.266 0.271 0.266 0.280 70,935,635 0.2710 0.00%
2001-10-24 0 0.600 0.590 0.600 0.590 0.620 43,728,000 26,483,620 0.6056 0.271 0.266 0.271 0.266 0.280 96,860,899 0.2734 -3.23%
2001-10-23 0 0.620 0.610 0.620 0.560 0.620 116,852,000 69,650,920 0.5961 0.280 0.275 0.280 0.253 0.280 258,836,210 0.2691 14.81%
2001-10-22 0 0.540 0.540 0.550 0.540 0.570 33,530,000 18,579,320 0.5541 0.244 0.244 0.248 0.244 0.257 74,271,541 0.2502 0.00%
2001-10-19 0 0.540 0.540 0.550 0.540 0.570 26,540,000 14,710,980 0.5543 0.244 0.244 0.248 0.244 0.257 58,788,151 0.2502 -3.57%
2001-10-18 0 0.560 0.560 0.570 0.560 0.570 20,738,000 11,751,520 0.5667 0.253 0.253 0.257 0.253 0.257 45,936,273 0.2558 -3.45%
2001-10-17 0 0.580 0.570 0.590 0.570 0.600 41,290,000 24,118,460 0.5841 0.262 0.257 0.266 0.257 0.271 91,460,541 0.2637 1.75%
2001-10-16 0 0.570 0.570 0.580 0.560 0.590 39,046,000 22,383,700 0.5733 0.257 0.257 0.262 0.253 0.266 86,489,907 0.2588 0.00%
2001-10-15 0 0.570 0.560 0.570 0.550 0.590 43,398,000 24,687,220 0.5689 0.257 0.253 0.257 0.248 0.266 96,129,924 0.2568 0.00%
2001-10-12 0 0.570 0.560 0.570 0.560 0.630 107,740,000 63,215,680 0.5867 0.257 0.253 0.257 0.253 0.284 238,652,426 0.2649 -8.06%
2001-10-11 0 0.620 0.610 0.620 0.590 0.650 127,800,000 79,929,980 0.6254 0.280 0.275 0.280 0.266 0.293 283,086,876 0.2824 3.33%
2001-10-10 0 0.600 0.600 0.610 0.580 0.620 53,574,000 32,249,200 0.6020 0.271 0.271 0.275 0.262 0.280 118,670,550 0.2718 -1.64%
2001-10-09 0 0.610 0.600 0.610 0.580 0.620 113,376,000 68,479,740 0.6040 0.275 0.271 0.275 0.262 0.280 251,136,601 0.2727 5.17%
2001-10-08 0 0.580 0.580 0.590 0.520 0.600 136,872,000 77,358,300 0.5652 0.262 0.262 0.266 0.235 0.271 303,182,057 0.2552 5.45%
2001-10-05 0 0.550 0.550 0.560 0.495 0.560 116,396,000 62,306,660 0.5353 0.248 0.248 0.253 0.223 0.253 257,826,134 0.2417 5.77%
2001-10-04 0 0.520 0.510 0.520 0.500 0.530 46,656,000 23,954,320 0.5134 0.235 0.230 0.235 0.226 0.239 103,346,645 0.2318 5.05%
2001-10-03 0 0.495 0.495 0.500 0.495 0.520 43,660,000 22,020,950 0.5044 0.223 0.223 0.226 0.223 0.235 96,710,274 0.2277 -1.00%
2001-09-28 0 0.500 0.495 0.500 0.490 0.510 56,487,984 28,118,371 0.4978 0.226 0.223 0.226 0.221 0.230 125,125,250 0.2247 0.00%
2001-09-27 0 0.500 0.495 0.500 0.470 0.500 72,914,000 35,595,730 0.4882 0.226 0.223 0.226 0.212 0.226 161,510,144 0.2204 6.38%
2001-09-26 0 0.470 0.465 0.470 0.465 0.510 53,346,000 25,796,780 0.4836 0.212 0.210 0.212 0.210 0.230 118,165,512 0.2183 -2.08%
2001-09-25 0 0.480 0.475 0.480 0.475 0.530 93,740,000 47,382,890 0.5055 0.217 0.214 0.217 0.214 0.239 207,641,344 0.2282 -5.88%
2001-09-24 0 0.510 0.500 0.510 0.440 0.510 119,914,000 56,547,340 0.4716 0.230 0.226 0.230 0.199 0.230 265,618,776 0.2129 17.24%
2001-09-21 0 0.435 0.430 0.435 0.410 0.450 72,894,000 31,951,430 0.4383 0.196 0.194 0.196 0.185 0.203 161,465,843 0.1979 -1.14%
2001-09-20 0 0.440 0.435 0.440 0.425 0.465 107,740,000 48,599,960 0.4511 0.199 0.196 0.199 0.192 0.210 238,652,426 0.2036 -2.22%
2001-09-19 0 0.450 0.445 0.450 0.380 0.455 100,634,000 43,144,160 0.4287 0.203 0.201 0.203 0.172 0.205 222,912,086 0.1935 18.42%
2001-09-18 0 0.380 0.375 0.380 0.365 0.390 27,316,000 10,287,160 0.3766 0.172 0.169 0.172 0.165 0.176 60,507,051 0.1700 7.04%
2001-09-17 0 0.355 0.350 0.355 0.350 0.365 19,598,000 7,028,800 0.3586 0.160 0.158 0.160 0.158 0.165 43,411,084 0.1619 -8.97%
2001-09-14 0 0.390 0.390 0.395 0.380 0.405 21,332,000 8,341,830 0.3910 0.176 0.176 0.178 0.172 0.183 47,252,028 0.1765 -2.50%
2001-09-13 0 0.400 0.400 0.405 0.395 0.420 19,412,000 7,907,040 0.4073 0.181 0.181 0.183 0.178 0.190 42,999,080 0.1839 -2.44%
2001-09-12 0 0.410 0.405 0.410 0.370 0.420 62,048,000 24,840,070 0.4003 0.185 0.183 0.185 0.167 0.190 137,441,115 0.1807 -13.68%
2001-09-11 0 0.475 0.470 0.475 0.465 0.495 24,517,000 11,673,740 0.4761 0.214 0.212 0.214 0.210 0.223 54,307,050 0.2150 -3.06%
2001-09-10 0 0.490 0.490 0.495 0.485 0.510 13,202,000 6,512,700 0.4933 0.221 0.221 0.223 0.219 0.230 29,243,450 0.2227 -3.92%
2001-09-07 0 0.510 0.500 0.510 0.500 0.520 11,484,000 5,804,200 0.5054 0.230 0.226 0.230 0.226 0.235 25,437,947 0.2282 -1.92%
2001-09-06 0 0.520 0.510 0.520 0.510 0.530 21,372,000 11,229,580 0.5254 0.235 0.230 0.235 0.230 0.239 47,340,632 0.2372 1.96%
2001-09-05 0 0.510 0.510 0.520 0.510 0.530 7,478,000 3,874,740 0.5182 0.230 0.230 0.235 0.230 0.239 16,564,348 0.2339 -1.92%
2001-09-04 0 0.520 0.520 0.530 0.510 0.530 16,818,000 8,741,180 0.5198 0.235 0.235 0.239 0.230 0.239 37,253,170 0.2346 1.96%
2001-09-03 0 0.510 0.500 0.510 0.510 0.550 17,188,000 9,065,200 0.5274 0.230 0.226 0.230 0.230 0.248 38,072,748 0.2381 -7.27%
2001-08-31 0 0.550 0.540 0.550 0.530 0.570 40,166,000 22,159,020 0.5517 0.248 0.244 0.248 0.239 0.257 88,970,794 0.2491 1.85%
2001-08-30 0 0.540 0.540 0.550 0.530 0.550 24,042,000 12,919,800 0.5374 0.244 0.244 0.248 0.239 0.248 53,254,888 0.2426 -3.57%
2001-08-29 0 0.560 0.550 0.560 0.540 0.580 26,728,000 15,011,980 0.5617 0.253 0.248 0.253 0.244 0.262 59,204,585 0.2536 -1.75%
2001-08-28 0 0.570 0.560 0.570 0.550 0.580 23,330,000 13,235,640 0.5673 0.257 0.253 0.257 0.248 0.262 51,677,753 0.2561 -1.72%
2001-08-27 0 0.580 0.580 0.590 0.570 0.620 20,254,000 11,908,200 0.5879 0.262 0.262 0.266 0.257 0.280 44,864,175 0.2654 -4.92%
2001-08-24 0 0.610 0.600 0.610 0.600 0.620 13,152,000 7,989,720 0.6075 0.275 0.271 0.275 0.271 0.280 29,132,696 0.2743 -3.17%
2001-08-23 0 0.630 0.620 0.630 0.610 0.630 15,812,000 9,845,140 0.6226 0.284 0.280 0.284 0.275 0.284 35,024,802 0.2811 1.61%
2001-08-22 0 0.620 0.610 0.620 0.610 0.640 29,218,000 18,298,160 0.6263 0.280 0.275 0.280 0.275 0.289 64,720,128 0.2827 -3.12%
2001-08-21 0 0.640 0.630 0.640 0.610 0.640 48,090,000 30,362,860 0.6314 0.289 0.284 0.289 0.275 0.289 106,523,066 0.2850 4.92%
2001-08-20 0 0.610 0.610 0.620 0.590 0.630 28,094,000 17,259,720 0.6144 0.275 0.275 0.280 0.266 0.284 62,230,381 0.2774 0.00%
2001-08-17 0 0.610 0.600 0.610 0.590 0.620 26,656,000 16,203,300 0.6079 0.275 0.271 0.275 0.266 0.280 59,045,100 0.2744 5.17%
2001-08-16 0 0.580 0.580 0.590 0.580 0.620 22,370,000 13,542,900 0.6054 0.262 0.262 0.266 0.262 0.280 49,551,279 0.2733 -6.45%
2001-08-15 0 0.620 0.610 0.620 0.600 0.630 32,578,000 19,965,580 0.6129 0.280 0.275 0.280 0.271 0.284 72,162,787 0.2767 3.33%
2001-08-14 0 0.600 0.590 0.600 0.590 0.620 24,340,000 14,742,260 0.6057 0.271 0.266 0.271 0.266 0.280 53,914,981 0.2734 -1.64%
2001-08-13 0 0.610 0.600 0.610 0.600 0.630 22,342,000 13,751,460 0.6155 0.275 0.271 0.275 0.271 0.284 49,489,256 0.2779 -3.17%
2001-08-10 0 0.630 0.620 0.630 0.620 0.650 74,190,000 47,086,140 0.6347 0.284 0.280 0.284 0.280 0.293 164,336,583 0.2865 0.00%
2001-08-09 0 0.630 0.620 0.630 0.590 0.630 91,258,000 55,837,620 0.6119 0.284 0.280 0.284 0.266 0.284 202,143,522 0.2762 3.28%
2001-08-08 0 0.610 0.600 0.610 0.600 0.650 63,960,000 39,979,140 0.6251 0.275 0.271 0.275 0.271 0.293 141,676,343 0.2822 -1.61%
2001-08-07 0 0.620 0.610 0.620 0.560 0.620 80,720,000 48,137,840 0.5964 0.280 0.275 0.280 0.253 0.280 178,801,038 0.2692 6.90%
2001-08-06 0 0.580 0.570 0.580 0.560 0.630 37,024,000 21,935,680 0.5925 0.262 0.257 0.262 0.253 0.284 82,011,021 0.2675 -6.45%
2001-08-03 0 0.620 0.620 0.630 0.620 0.650 33,482,000 21,065,600 0.6292 0.280 0.280 0.284 0.280 0.293 74,165,217 0.2840 -4.62%
2001-08-02 0 0.650 0.650 0.660 0.650 0.680 24,076,000 15,924,500 0.6614 0.293 0.293 0.298 0.293 0.307 53,330,200 0.2986 -4.41%
2001-08-01 0 0.680 0.680 0.690 0.670 0.700 39,484,000 26,993,320 0.6837 0.307 0.307 0.312 0.302 0.316 87,460,111 0.3086 1.49%
2001-07-31 0 0.670 0.660 0.670 0.660 0.710 45,750,000 31,284,120 0.6838 0.302 0.298 0.302 0.298 0.321 101,339,785 0.3087 -4.29%
2001-07-30 0 0.700 0.700 0.710 0.680 0.750 46,895,000 33,498,790 0.7143 0.316 0.316 0.321 0.307 0.339 103,876,049 0.3225 -5.41%
2001-07-27 0 0.740 0.740 0.750 0.730 0.760 54,484,000 40,772,040 0.7483 0.334 0.334 0.339 0.330 0.343 120,686,270 0.3378 0.00%
2001-07-26 0 0.740 0.730 0.740 0.690 0.760 117,454,000 85,746,660 0.7300 0.334 0.330 0.334 0.312 0.343 260,169,686 0.3296 4.23%
2001-07-24 0 0.710 0.700 0.710 0.660 0.710 49,044,000 34,014,540 0.6936 0.321 0.316 0.321 0.298 0.321 108,636,250 0.3131 4.41%
2001-07-23 0 0.680 0.670 0.680 0.660 0.710 49,634,000 34,260,420 0.6903 0.307 0.302 0.307 0.298 0.321 109,943,145 0.3116 -4.23%
2001-07-20 0 0.710 0.710 0.720 0.650 0.720 122,461,000 84,623,700 0.6910 0.321 0.321 0.325 0.293 0.325 271,260,578 0.3120 7.58%
2001-07-19 0 0.660 0.650 0.660 0.620 0.690 80,448,000 52,283,080 0.6499 0.298 0.293 0.298 0.280 0.312 178,198,537 0.2934 -4.35%
2001-07-18 0 0.690 0.680 0.690 0.670 0.720 91,826,000 64,064,960 0.6977 0.312 0.307 0.312 0.302 0.325 203,401,686 0.3150 1.47%
2001-07-17 0 0.680 0.680 0.690 0.680 0.750 114,678,000 81,646,760 0.7120 0.307 0.307 0.312 0.307 0.339 254,020,632 0.3214 -10.53%
2001-07-16 0 0.760 0.750 0.760 0.750 0.850 80,140,000 63,934,100 0.7978 0.343 0.339 0.343 0.339 0.384 177,516,293 0.3602 -8.43%
2001-07-13 0 0.830 0.830 0.840 0.820 0.890 67,444,000 57,499,420 0.8526 0.375 0.375 0.379 0.370 0.402 149,393,672 0.3849 -4.60%
2001-07-12 0 0.870 0.870 0.880 0.860 0.900 40,874,000 36,069,260 0.8824 0.393 0.393 0.397 0.388 0.406 90,539,069 0.3984 -1.14%
2001-07-11 0 0.880 0.870 0.880 0.860 0.910 72,624,000 64,444,760 0.8874 0.397 0.393 0.397 0.388 0.411 160,867,772 0.4006 -4.35%
2001-07-10 0 0.920 0.910 0.920 0.850 0.920 86,478,000 76,320,020 0.8825 0.415 0.411 0.415 0.384 0.415 191,555,453 0.3984 6.98%
2001-07-09 0 0.860 0.850 0.860 0.840 0.880 62,582,000 53,868,380 0.8608 0.388 0.384 0.388 0.379 0.397 138,623,966 0.3886 -4.44%
2001-07-05 0 0.900 0.900 0.910 0.900 0.960 49,180,000 45,367,620 0.9225 0.406 0.406 0.411 0.406 0.433 108,937,500 0.4165 -4.26%
2001-07-04 0 0.940 0.940 0.950 0.910 0.960 66,082,000 62,489,200 0.9456 0.424 0.424 0.429 0.411 0.433 146,376,736 0.4269 2.17%
2001-07-03 0 0.920 0.910 0.920 0.880 0.960 85,878,000 78,871,040 0.9184 0.415 0.411 0.415 0.397 0.433 190,226,406 0.4146 -2.13%
2001-06-29 0 0.940 0.940 0.950 0.940 1.010 91,978,000 89,805,300 0.9764 0.424 0.424 0.429 0.424 0.456 203,738,378 0.4408 -3.09%
2001-06-28 0 0.970 0.970 0.980 0.960 1.040 111,150,000 110,752,700 0.9964 0.438 0.438 0.442 0.433 0.470 246,205,839 0.4498 -5.83%
2001-06-27 0 1.030 1.020 1.030 1.000 1.050 86,040,000 88,460,600 1.0281 0.465 0.460 0.465 0.451 0.474 190,585,249 0.4642 0.98%
2001-06-26 0 1.020 1.020 1.030 1.010 1.090 85,282,000 89,325,760 1.0474 0.460 0.460 0.465 0.456 0.492 188,906,220 0.4729 -3.77%
2001-06-22 0 1.060 1.060 1.070 1.050 1.110 120,674,000 130,630,420 1.0825 0.479 0.479 0.483 0.474 0.501 267,302,235 0.4887 -2.75%
2001-06-21 0 1.090 1.080 1.090 1.030 1.110 226,110,000 242,542,720 1.0727 0.492 0.488 0.492 0.465 0.501 500,851,123 0.4843 4.81%
2001-06-20 0 1.040 1.030 1.040 1.000 1.050 163,238,000 167,586,220 1.0266 0.470 0.465 0.470 0.451 0.474 361,584,784 0.4635 1.96%
2001-06-19 0 1.020 1.020 1.030 0.960 1.040 193,571,000 193,584,890 1.0001 0.460 0.460 0.465 0.433 0.470 428,774,723 0.4515 0.00%
2001-06-18 0 1.020 1.020 1.030 0.980 1.060 264,927,000 271,462,270 1.0247 0.460 0.460 0.465 0.442 0.479 586,833,777 0.4626 0.99%
2001-06-15 0 1.010 1.010 1.020 0.840 1.020 440,390,500 404,319,470 0.9181 0.456 0.456 0.460 0.379 0.460 975,498,989 0.4145 7.45%
2001-06-14 0 0.940 0.940 0.950 0.930 1.090 255,308,000 257,720,020 1.0094 0.424 0.424 0.429 0.420 0.492 565,526,949 0.4557 -12.15%
2001-06-13 0 1.070 1.070 1.080 0.990 1.140 289,158,000 302,914,680 1.0476 0.483 0.483 0.488 0.447 0.515 640,507,315 0.4729 -5.31%
2001-06-12 0 1.130 1.120 1.130 1.120 1.210 107,376,000 124,982,320 1.1640 0.510 0.506 0.510 0.506 0.546 237,846,137 0.5255 -5.04%
2001-06-11 0 1.190 1.180 1.190 1.150 1.250 201,196,000 242,336,220 1.2045 0.537 0.533 0.537 0.519 0.564 445,664,687 0.5438 1.71%
2001-06-08 0 1.170 1.160 1.170 1.120 1.210 306,274,000 355,850,320 1.1619 0.528 0.524 0.528 0.506 0.546 678,420,577 0.5245 5.41%
2001-06-07 0 1.110 1.110 1.120 0.950 1.120 217,925,000 222,994,160 1.0233 0.501 0.501 0.506 0.429 0.506 482,720,715 0.4620 16.84%
2001-06-06 0 0.950 0.950 0.960 0.940 1.050 172,474,000 171,462,360 0.9941 0.429 0.429 0.433 0.424 0.474 382,043,238 0.4488 -5.94%
2001-06-05 0 1.010 1.000 1.010 0.980 1.110 306,618,250 323,477,153 1.0550 0.456 0.451 0.456 0.442 0.501 679,183,118 0.4763 1.00%
2001-06-04 0 1.000 0.990 1.000 0.800 1.010 279,078,000 260,309,620 0.9327 0.451 0.447 0.451 0.361 0.456 618,179,336 0.4211 26.58%
2001-06-01 0 0.790 0.780 0.790 0.780 0.820 57,910,000 46,295,420 0.7994 0.357 0.352 0.357 0.352 0.370 128,275,125 0.3609 0.00%
2001-05-31 0 0.790 0.780 0.790 0.740 0.820 142,852,000 113,315,740 0.7932 0.357 0.352 0.357 0.334 0.370 316,428,219 0.3581 3.95%
2001-05-30 0 0.760 0.760 0.770 0.690 0.770 74,852,000 54,116,300 0.7230 0.343 0.343 0.348 0.312 0.348 165,802,964 0.3264 4.11%
2001-05-29 0 0.730 0.720 0.730 0.720 0.790 82,400,000 61,756,360 0.7495 0.330 0.325 0.330 0.325 0.357 182,522,367 0.3383 -5.19%
2001-05-28 0 0.770 0.760 0.770 0.730 0.780 94,546,000 71,249,020 0.7536 0.348 0.343 0.348 0.330 0.352 209,426,696 0.3402 6.94%
2001-05-25 0 0.720 0.710 0.720 0.690 0.730 49,178,000 34,842,520 0.7085 0.325 0.321 0.325 0.312 0.330 108,933,070 0.3199 2.86%
2001-05-24 0 0.700 0.690 0.700 0.670 0.700 30,672,000 20,861,120 0.6801 0.316 0.312 0.316 0.302 0.316 67,940,850 0.3070 2.94%
2001-05-23 0 0.680 0.670 0.680 0.660 0.710 54,398,000 37,310,700 0.6859 0.307 0.302 0.307 0.298 0.321 120,495,774 0.3096 -1.62%
2001-05-22 0 0.710 0.710 0.720 0.680 0.720 138,000,000 97,380,040 0.7057 0.312 0.312 0.316 0.299 0.316 313,994,895 0.3101 4.41%
2001-05-21 0 0.680 0.670 0.680 0.630 0.680 83,490,000 54,747,740 0.6557 0.299 0.294 0.299 0.277 0.299 189,966,911 0.2882 7.94%
2001-05-18 0 0.630 0.630 0.640 0.620 0.640 28,380,000 17,838,980 0.6286 0.277 0.277 0.281 0.272 0.281 64,573,733 0.2763 0.00%
2001-05-17 0 0.630 0.620 0.630 0.610 0.640 37,340,000 23,358,480 0.6256 0.277 0.272 0.277 0.268 0.281 84,960,648 0.2749 3.28%
2001-05-16 0 0.610 0.610 0.620 0.600 0.630 33,416,000 20,581,260 0.6159 0.268 0.268 0.272 0.264 0.277 76,032,271 0.2707 0.00%
2001-05-15 0 0.610 0.600 0.610 0.570 0.610 18,250,000 10,859,220 0.5950 0.268 0.264 0.268 0.251 0.268 41,524,687 0.2615 7.02%
2001-05-14 0 0.570 0.570 0.580 0.570 0.590 8,768,000 5,106,260 0.5824 0.251 0.251 0.255 0.251 0.259 19,950,052 0.2560 -3.39%
2001-05-11 0 0.590 0.590 0.600 0.580 0.600 14,294,000 8,431,780 0.5899 0.259 0.259 0.264 0.255 0.264 32,523,500 0.2593 -1.67%
2001-05-10 0 0.600 0.590 0.600 0.580 0.630 25,586,000 15,461,740 0.6043 0.264 0.259 0.264 0.255 0.277 58,216,474 0.2656 -3.23%
2001-05-09 0 0.620 0.610 0.620 0.610 0.630 22,518,000 14,010,740 0.6222 0.272 0.268 0.272 0.268 0.277 51,235,776 0.2735 0.00%
2001-05-08 0 0.620 0.610 0.620 0.610 0.630 22,911,000 14,244,030 0.6217 0.272 0.268 0.272 0.268 0.277 52,129,979 0.2732 -3.12%
2001-05-07 0 0.640 0.630 0.640 0.620 0.660 39,282,000 25,220,060 0.6420 0.281 0.277 0.281 0.272 0.290 89,379,329 0.2822 0.00%
2001-05-04 0 0.640 0.630 0.640 0.620 0.650 36,820,000 23,411,480 0.6358 0.281 0.277 0.281 0.272 0.286 83,777,478 0.2794 1.59%
2001-05-03 0 0.630 0.620 0.630 0.620 0.660 30,467,000 19,631,460 0.6444 0.277 0.272 0.277 0.272 0.290 69,322,337 0.2832 -3.08%
2001-05-02 0 0.650 0.640 0.650 0.620 0.650 34,263,000 21,858,260 0.6380 0.286 0.281 0.286 0.272 0.286 77,959,472 0.2804 4.84%
2001-04-27 0 0.620 0.610 0.620 0.600 0.630 37,703,000 23,222,590 0.6159 0.272 0.268 0.272 0.264 0.277 85,786,591 0.2707 0.00%
2001-04-26 0 0.620 0.610 0.620 0.570 0.620 35,021,000 20,815,200 0.5944 0.272 0.268 0.272 0.251 0.272 79,684,168 0.2612 3.33%
2001-04-25 0 0.600 0.590 0.600 0.580 0.630 33,186,000 20,140,000 0.6069 0.264 0.259 0.264 0.255 0.277 75,508,946 0.2667 -4.76%
2001-04-24 0 0.630 0.620 0.630 0.620 0.660 38,240,000 24,528,140 0.6414 0.277 0.272 0.277 0.272 0.290 87,008,440 0.2819 -3.08%
2001-04-23 0 0.650 0.640 0.650 0.610 0.650 53,050,000 33,645,760 0.6342 0.286 0.281 0.286 0.268 0.286 120,706,009 0.2787 4.84%
2001-04-20 0 0.620 0.610 0.620 0.590 0.670 72,656,000 45,299,340 0.6235 0.272 0.268 0.272 0.259 0.294 165,316,037 0.2740 -4.62%
2001-04-19 0 0.650 0.650 0.660 0.640 0.700 132,374,000 89,077,940 0.6729 0.286 0.286 0.290 0.281 0.308 301,193,915 0.2957 -1.52%
2001-04-18 0 0.660 0.650 0.660 0.600 0.670 126,478,000 80,034,540 0.6328 0.290 0.286 0.290 0.264 0.294 287,778,597 0.2781 11.86%
2001-04-17 0 0.590 0.580 0.590 0.580 0.620 55,882,000 33,546,220 0.6003 0.259 0.255 0.259 0.255 0.272 127,149,730 0.2638 0.00%
2001-04-12 0 0.590 0.580 0.590 0.560 0.600 58,286,000 34,391,500 0.5900 0.259 0.255 0.259 0.246 0.264 132,619,612 0.2593 3.51%
2001-04-11 0 0.570 0.570 0.580 0.560 0.640 112,368,000 67,393,520 0.5998 0.251 0.251 0.255 0.246 0.281 255,673,756 0.2636 -5.00%
2001-04-10 0 0.600 0.600 0.610 0.550 0.620 177,012,000 103,888,220 0.5869 0.264 0.264 0.268 0.242 0.272 402,759,887 0.2579 11.11%
2001-04-09 0 0.540 0.540 0.550 0.500 0.550 66,192,000 35,248,480 0.5325 0.237 0.237 0.242 0.220 0.242 150,608,334 0.2340 3.85%
2001-04-06 0 0.520 0.510 0.520 0.490 0.520 47,530,000 24,011,450 0.5052 0.229 0.224 0.229 0.215 0.229 108,146,213 0.2220 8.33%
2001-04-04 0 0.480 0.475 0.480 0.475 0.495 33,276,000 16,007,110 0.4810 0.211 0.209 0.211 0.209 0.218 75,713,726 0.2114 -5.88%
2001-04-03 0 0.510 0.500 0.510 0.500 0.550 42,870,000 22,333,440 0.5210 0.224 0.220 0.224 0.220 0.242 97,543,197 0.2290 -7.27%
2001-04-02 0 0.550 0.550 0.560 0.500 0.560 82,374,000 44,218,100 0.5368 0.242 0.242 0.246 0.220 0.246 187,427,648 0.2359 5.77%
2001-03-30 0 0.520 0.510 0.520 0.495 0.530 55,378,000 28,351,430 0.5120 0.229 0.224 0.229 0.218 0.233 126,002,966 0.2250 0.00%
2001-03-29 0 0.520 0.510 0.520 0.465 0.520 82,780,000 41,553,980 0.5020 0.229 0.224 0.229 0.204 0.229 188,351,430 0.2206 9.47%
2001-03-28 0 0.475 0.470 0.475 0.470 0.490 34,912,000 16,786,690 0.4808 0.209 0.207 0.209 0.207 0.215 79,436,158 0.2113 2.15%
2001-03-27 0 0.465 0.465 0.470 0.465 0.490 51,406,000 24,469,050 0.4760 0.204 0.204 0.207 0.204 0.215 116,965,374 0.2092 -3.12%
2001-03-26 0 0.480 0.480 0.485 0.465 0.495 66,082,000 31,941,770 0.4834 0.211 0.211 0.213 0.204 0.218 150,358,048 0.2124 4.35%
2001-03-23 0 0.460 0.455 0.460 0.415 0.460 52,058,000 22,914,530 0.4402 0.202 0.200 0.202 0.182 0.202 118,448,886 0.1935 10.84%
2001-03-22 0 0.415 0.415 0.420 0.410 0.450 45,796,000 19,804,410 0.4324 0.182 0.182 0.185 0.180 0.198 104,200,799 0.1901 -4.60%
2001-03-21 0 0.435 0.435 0.440 0.415 0.440 35,564,000 15,302,890 0.4303 0.191 0.191 0.193 0.182 0.193 80,919,670 0.1891 4.82%
2001-03-20 0 0.415 0.410 0.415 0.410 0.435 14,720,000 6,257,620 0.4251 0.182 0.180 0.182 0.180 0.191 33,492,789 0.1868 -2.35%
2001-03-19 0 0.425 0.420 0.430 0.410 0.430 18,358,000 7,746,450 0.4220 0.187 0.185 0.189 0.180 0.189 41,770,422 0.1855 3.66%
2001-03-16 0 0.410 0.410 0.415 0.400 0.430 35,038,000 14,650,200 0.4181 0.180 0.180 0.182 0.176 0.189 79,722,849 0.1838 0.00%
2001-03-15 0 0.410 0.405 0.410 0.380 0.420 38,156,000 15,447,080 0.4048 0.180 0.178 0.180 0.167 0.185 86,817,313 0.1779 -1.20%
2001-03-14 0 0.415 0.410 0.415 0.410 0.440 20,838,000 8,940,380 0.4290 0.182 0.180 0.182 0.180 0.193 47,413,229 0.1886 -3.49%
2001-03-13 0 0.430 0.425 0.430 0.400 0.430 46,866,000 19,547,400 0.4171 0.189 0.187 0.189 0.176 0.189 106,635,397 0.1833 -1.15%
2001-03-12 0 0.435 0.430 0.435 0.420 0.440 16,820,000 7,287,450 0.4333 0.191 0.189 0.191 0.185 0.193 38,270,972 0.1904 -4.40%
2001-03-09 0 0.455 0.450 0.455 0.450 0.475 11,676,000 5,372,270 0.4601 0.200 0.198 0.200 0.198 0.209 26,566,699 0.2022 -4.21%
2001-03-08 0 0.475 0.470 0.475 0.465 0.485 19,190,000 9,093,070 0.4738 0.209 0.207 0.209 0.204 0.213 43,663,493 0.2083 1.06%
2001-03-07 0 0.470 0.470 0.475 0.465 0.490 29,572,000 14,158,180 0.4788 0.207 0.207 0.209 0.204 0.215 67,285,921 0.2104 -2.08%
2001-03-06 0 0.480 0.475 0.480 0.475 0.510 45,256,000 22,201,490 0.4906 0.211 0.209 0.211 0.209 0.224 102,972,123 0.2156 0.00%
2001-03-05 0 0.480 0.475 0.480 0.440 0.485 24,742,000 11,439,180 0.4623 0.211 0.209 0.211 0.193 0.213 56,296,099 0.2032 6.67%
2001-03-02 0 0.450 0.445 0.450 0.430 0.465 29,392,000 13,269,270 0.4515 0.198 0.196 0.198 0.189 0.204 66,876,362 0.1984 4.65%
2001-03-01 0 0.430 0.430 0.435 0.380 0.510 38,593,000 18,207,295 0.4718 0.189 0.189 0.191 0.167 0.224 87,811,630 0.2073 -11.34%
2001-02-28 0 0.485 0.485 0.490 0.485 0.560 39,112,000 19,815,720 0.5066 0.213 0.213 0.215 0.213 0.246 88,992,524 0.2227 -10.19%
2001-02-27 0 0.540 0.540 0.550 0.520 0.570 48,514,000 26,836,300 0.5532 0.237 0.237 0.242 0.229 0.251 110,385,133 0.2431 -5.26%
2001-02-26 0 0.570 0.560 0.570 0.510 0.580 128,270,000 70,722,460 0.5514 0.251 0.246 0.251 0.224 0.255 291,855,980 0.2423 9.62%
2001-02-23 0 0.520 0.510 0.520 0.480 0.520 95,600,000 48,247,560 0.5047 0.229 0.224 0.229 0.211 0.229 217,521,101 0.2218 10.64%
2001-02-22 0 0.470 0.470 0.475 0.425 0.475 46,254,000 20,754,830 0.4487 0.207 0.207 0.209 0.187 0.209 105,242,898 0.1972 9.30%
2001-02-21 0 0.430 0.430 0.435 0.425 0.470 44,286,000 19,631,850 0.4433 0.189 0.189 0.191 0.187 0.207 100,765,057 0.1948 -8.51%
2001-02-20 0 0.470 0.465 0.470 0.445 0.485 126,876,000 59,774,600 0.4711 0.207 0.204 0.207 0.196 0.213 288,684,176 0.2071 5.62%
2001-02-19 0 0.445 0.440 0.445 0.375 0.450 75,690,000 32,299,500 0.4267 0.196 0.193 0.196 0.165 0.198 172,219,374 0.1875 17.11%
2001-02-16 0 0.380 0.375 0.380 0.375 0.390 5,216,000 1,998,280 0.3831 0.167 0.165 0.167 0.165 0.171 11,868,097 0.1684 0.00%
2001-02-15 0 0.380 0.375 0.380 0.370 0.385 4,996,000 1,882,460 0.3768 0.167 0.165 0.167 0.163 0.169 11,367,525 0.1656 1.33%
2001-02-14 0 0.375 0.370 0.375 0.370 0.385 2,774,000 1,053,930 0.3799 0.165 0.163 0.165 0.163 0.169 6,311,752 0.1670 -1.32%
2001-02-13 0 0.380 0.380 0.385 0.380 0.410 13,240,000 5,165,470 0.3901 0.167 0.167 0.169 0.167 0.180 30,125,307 0.1715 -5.00%
2001-02-12 0 0.400 0.400 0.405 0.370 0.405 33,472,000 13,044,210 0.3897 0.176 0.176 0.178 0.163 0.178 76,159,689 0.1713 8.11%
2001-02-09 0 0.370 0.370 0.375 0.340 0.375 13,700,000 5,020,590 0.3665 0.163 0.163 0.165 0.149 0.165 31,171,957 0.1611 5.71%
2001-02-08 0 0.350 0.350 0.355 0.345 0.350 2,014,000 697,570 0.3464 0.154 0.154 0.156 0.152 0.154 4,582,505 0.1522 0.00%
2001-02-07 0 0.350 0.350 0.355 0.350 0.355 958,000 337,150 0.3519 0.154 0.154 0.156 0.154 0.156 2,179,762 0.1547 0.00%
2001-02-06 0 0.350 0.350 0.355 0.345 0.355 1,370,000 478,400 0.3492 0.154 0.154 0.156 0.152 0.156 3,117,196 0.1535 0.00%
2001-02-05 0 0.350 0.350 0.355 0.350 0.360 1,458,000 511,250 0.3507 0.154 0.154 0.156 0.154 0.158 3,317,424 0.1541 -2.78%
2001-02-02 0 0.360 0.355 0.360 0.355 0.360 3,197,300 1,139,772 0.3565 0.158 0.156 0.158 0.156 0.158 7,274,898 0.1567 1.41%
2001-02-01 0 0.355 0.350 0.355 0.350 0.355 2,938,000 1,033,880 0.3519 0.156 0.154 0.156 0.154 0.156 6,684,906 0.1547 2.90%
2001-01-31 0 0.345 0.340 0.345 0.340 0.350 1,426,000 491,640 0.3448 0.152 0.149 0.152 0.149 0.154 3,244,614 0.1515 1.47%
2001-01-30 0 0.340 0.340 0.345 0.335 0.345 1,001,300 341,449 0.3410 0.149 0.149 0.152 0.147 0.152 2,278,283 0.1499 -1.45%
2001-01-29 0 0.345 0.345 0.350 0.345 0.350 2,290,000 798,650 0.3488 0.152 0.152 0.154 0.152 0.154 5,210,495 0.1533 -1.43%
2001-01-23 0 0.350 0.345 0.350 0.345 0.350 2,936,000 1,024,780 0.3490 0.154 0.152 0.154 0.152 0.154 6,680,355 0.1534 0.00%
2001-01-22 0 0.350 0.350 0.355 0.350 0.355 528,000 185,300 0.3509 0.154 0.154 0.156 0.154 0.156 1,201,372 0.1542 1.45%
2001-01-19 0 0.345 0.345 0.350 0.340 0.350 2,096,000 730,040 0.3483 0.152 0.152 0.154 0.149 0.154 4,769,082 0.1531 1.47%
2001-01-18 0 0.340 0.340 0.350 0.340 0.350 2,178,000 752,570 0.3455 0.149 0.149 0.154 0.149 0.154 4,955,659 0.1519 0.00%
2001-01-17 0 0.340 0.335 0.340 0.340 0.350 2,429,000 830,830 0.3420 0.149 0.147 0.149 0.149 0.154 5,526,765 0.1503 -2.86%
2001-01-16 0 0.350 0.350 0.355 0.350 0.360 1,442,000 509,220 0.3531 0.154 0.154 0.156 0.154 0.158 3,281,019 0.1552 -1.41%
2001-01-15 0 0.355 0.355 0.360 0.355 0.360 1,522,000 541,620 0.3559 0.156 0.156 0.158 0.156 0.158 3,463,045 0.1564 -2.74%
2001-01-12 0 0.365 0.360 0.365 0.360 0.365 650,000 234,350 0.3605 0.160 0.158 0.160 0.158 0.160 1,478,961 0.1585 2.82%
2001-01-11 0 0.355 0.355 0.360 0.355 0.375 3,038,000 1,112,080 0.3661 0.156 0.156 0.158 0.156 0.165 6,912,438 0.1609 -4.05%
2001-01-10 0 0.370 0.370 0.375 0.365 0.380 1,500,000 561,350 0.3742 0.163 0.163 0.165 0.160 0.167 3,412,988 0.1645 0.00%
2001-01-09 0 0.370 0.365 0.375 0.370 0.380 5,178,000 1,942,420 0.3751 0.163 0.160 0.165 0.163 0.167 11,781,635 0.1649 0.00%
2001-01-08 0 0.370 0.370 0.380 0.355 0.380 3,560,000 1,319,280 0.3706 0.163 0.163 0.167 0.156 0.167 8,100,158 0.1629 1.37%
2001-01-05 0 0.365 0.360 0.365 0.360 0.375 2,246,000 820,020 0.3651 0.160 0.158 0.160 0.158 0.165 5,110,381 0.1605 -1.35%
2001-01-04 0 0.370 0.375 0.380 0.355 0.380 6,268,000 2,310,880 0.3687 0.163 0.165 0.167 0.156 0.167 14,261,739 0.1620 1.37%
2001-01-03 0 0.365 0.360 0.365 0.350 0.365 1,412,000 502,710 0.3560 0.160 0.158 0.160 0.154 0.160 3,212,759 0.1565 1.39%
2001-01-02 0 0.360 0.360 0.365 0.360 0.370 1,062,000 384,000 0.3616 0.158 0.158 0.160 0.158 0.163 2,416,395 0.1589 -2.70%
2000-12-29 0 0.370 0.360 0.370 0.355 0.370 1,364,000 492,470 0.3610 0.163 0.158 0.163 0.156 0.163 3,103,544 0.1587 2.78%
2000-12-28 0 0.360 0.355 0.360 0.350 0.360 1,230,000 436,520 0.3549 0.158 0.156 0.158 0.154 0.158 2,798,650 0.1560 4.35%
2000-12-27 0 0.345 0.345 0.350 0.345 0.350 1,196,000 416,620 0.3483 0.152 0.152 0.154 0.152 0.154 2,721,289 0.1531 0.00%
2000-12-22 0 0.345 0.350 0.355 0.345 0.355 1,040,000 364,990 0.3510 0.152 0.154 0.156 0.152 0.156 2,366,338 0.1542 -1.43%
2000-12-21 0 0.350 0.350 0.355 0.345 0.350 1,510,000 524,710 0.3475 0.154 0.154 0.156 0.152 0.154 3,435,741 0.1527 -1.41%
2000-12-20 0 0.355 0.350 0.355 0.340 0.355 1,328,000 459,300 0.3459 0.156 0.154 0.156 0.149 0.156 3,021,632 0.1520 2.90%
2000-12-19 0 0.345 0.345 0.350 0.345 0.350 1,893,862 655,617 0.3462 0.152 0.152 0.154 0.152 0.154 4,309,152 0.1521 -2.82%
2000-12-18 0 0.355 0.350 0.355 0.340 0.355 858,000 300,600 0.3503 0.156 0.154 0.156 0.149 0.156 1,952,229 0.1540 1.43%
2000-12-15 0 0.350 0.350 0.355 0.350 0.365 1,816,000 646,630 0.3561 0.154 0.154 0.156 0.154 0.160 4,131,991 0.1565 -5.41%
2000-12-14 0 0.370 0.365 0.370 0.365 0.375 3,772,000 1,388,940 0.3682 0.163 0.160 0.163 0.160 0.165 8,582,527 0.1618 1.37%
2000-12-13 0 0.365 0.360 0.365 0.355 0.370 2,982,000 1,077,820 0.3614 0.160 0.158 0.160 0.156 0.163 6,785,020 0.1589 0.00%
2000-12-12 0 0.365 0.365 0.370 0.365 0.375 2,898,000 1,064,830 0.3674 0.160 0.160 0.163 0.160 0.165 6,593,893 0.1615 0.00%
2000-12-11 0 0.365 0.365 0.370 0.365 0.375 1,768,000 652,370 0.3690 0.160 0.160 0.163 0.160 0.165 4,022,775 0.1622 -1.35%
2000-12-08 0 0.370 0.370 0.375 0.365 0.380 3,042,000 1,135,470 0.3733 0.163 0.163 0.165 0.160 0.167 6,921,540 0.1640 -1.33%
2000-12-07 0 0.375 0.365 0.375 0.360 0.375 3,220,000 1,180,370 0.3666 0.165 0.160 0.165 0.158 0.165 7,326,548 0.1611 1.35%
2000-12-06 0 0.370 0.370 0.375 0.355 0.375 6,508,000 2,420,960 0.3720 0.163 0.163 0.165 0.156 0.165 14,807,817 0.1635 4.23%
2000-12-05 0 0.355 0.355 0.360 0.355 0.365 1,590,000 575,710 0.3621 0.156 0.156 0.158 0.156 0.160 3,617,767 0.1591 -1.39%
2000-12-04 0 0.360 0.360 0.365 0.360 0.365 2,198,000 799,760 0.3639 0.158 0.158 0.160 0.158 0.160 5,001,165 0.1599 0.00%
2000-12-01 0 0.360 0.360 0.365 0.340 0.365 2,632,000 945,120 0.3591 0.158 0.158 0.160 0.149 0.160 5,988,656 0.1578 4.35%
2000-11-30 0 0.345 0.345 0.350 0.345 0.365 4,592,000 1,609,450 0.3505 0.152 0.152 0.154 0.152 0.160 10,448,294 0.1540 -2.82%
2000-11-29 0 0.355 0.355 0.360 0.345 0.360 2,919,000 1,029,160 0.3526 0.156 0.156 0.158 0.152 0.158 6,641,675 0.1550 -2.74%
2000-11-28 0 0.365 0.365 0.370 0.365 0.385 4,502,000 1,676,640 0.3724 0.160 0.160 0.163 0.160 0.169 10,243,515 0.1637 -5.19%
2000-11-27 0 0.385 0.380 0.385 0.375 0.390 8,226,000 3,145,590 0.3824 0.169 0.167 0.169 0.165 0.171 18,716,826 0.1681 1.32%
2000-11-24 0 0.380 0.375 0.380 0.375 0.390 10,836,000 4,151,760 0.3831 0.167 0.165 0.167 0.165 0.171 24,655,425 0.1684 1.33%
2000-11-23 0 0.375 0.370 0.375 0.370 0.375 2,828,000 1,056,050 0.3734 0.165 0.163 0.165 0.163 0.165 6,434,620 0.1641 -1.32%
2000-11-22 0 0.380 0.370 0.380 0.365 0.380 3,624,000 1,362,290 0.3759 0.167 0.163 0.167 0.160 0.167 8,245,779 0.1652 2.70%
2000-11-21 0 0.370 0.365 0.370 0.365 0.375 3,236,000 1,194,470 0.3691 0.163 0.160 0.163 0.160 0.165 7,362,953 0.1622 0.00%
2000-11-20 0 0.370 0.365 0.375 0.365 0.385 1,290,000 483,400 0.3747 0.163 0.160 0.165 0.160 0.169 2,935,170 0.1647 -1.33%
2000-11-17 0 0.375 0.375 0.380 0.375 0.390 6,038,000 2,296,580 0.3804 0.165 0.165 0.167 0.165 0.171 13,738,414 0.1672 -3.85%
2000-11-16 0 0.390 0.390 0.400 0.360 0.395 9,202,000 3,510,330 0.3815 0.171 0.171 0.176 0.158 0.174 20,937,544 0.1677 6.85%
2000-11-15 0 0.365 0.360 0.370 0.365 0.375 2,340,000 865,280 0.3698 0.160 0.158 0.163 0.160 0.165 5,324,261 0.1625 0.00%
2000-11-14 0 0.365 0.360 0.370 0.340 0.370 2,210,000 799,030 0.3616 0.160 0.158 0.163 0.149 0.163 5,028,469 0.1589 2.82%
2000-11-13 0 0.355 0.355 0.360 0.350 0.360 2,364,000 839,470 0.3551 0.156 0.156 0.158 0.154 0.158 5,378,869 0.1561 -4.05%
2000-11-10 0 0.370 0.370 0.375 0.365 0.375 3,730,000 1,382,240 0.3706 0.163 0.163 0.165 0.160 0.165 8,486,963 0.1629 0.00%
2000-11-09 0 0.370 0.370 0.375 0.365 0.380 6,650,000 2,494,560 0.3751 0.163 0.163 0.165 0.160 0.167 15,130,913 0.1649 -1.33%
2000-11-08 0 0.375 0.370 0.380 0.375 0.405 12,134,000 4,773,560 0.3934 0.165 0.163 0.167 0.165 0.178 27,608,798 0.1729 -3.85%
2000-11-07 0 0.390 0.390 0.395 0.385 0.410 7,550,000 2,987,980 0.3958 0.171 0.171 0.174 0.169 0.180 17,178,706 0.1739 -3.70%
2000-11-06 0 0.405 0.400 0.405 0.385 0.405 14,668,000 5,819,970 0.3968 0.178 0.176 0.178 0.169 0.178 33,374,472 0.1744 3.85%
2000-11-03 0 0.390 0.385 0.390 0.375 0.395 8,912,000 3,447,070 0.3868 0.171 0.169 0.171 0.165 0.174 20,277,699 0.1700 4.00%
2000-11-02 0 0.375 0.370 0.375 0.365 0.395 7,404,000 2,828,380 0.3820 0.165 0.163 0.165 0.160 0.174 16,846,509 0.1679 -3.85%
2000-11-01 0 0.390 0.385 0.390 0.370 0.395 12,530,000 4,820,270 0.3847 0.171 0.169 0.171 0.163 0.174 28,509,826 0.1691 4.00%
2000-10-31 0 0.375 0.375 0.380 0.365 0.380 13,934,000 5,220,520 0.3747 0.165 0.165 0.167 0.160 0.167 31,704,383 0.1647 2.74%
2000-10-30 0 0.365 0.365 0.370 0.345 0.365 8,306,000 2,946,500 0.3547 0.160 0.160 0.163 0.152 0.160 18,898,852 0.1559 5.80%
2000-10-27 0 0.345 0.340 0.345 0.330 0.370 10,938,000 3,799,220 0.3473 0.152 0.149 0.152 0.145 0.163 24,887,508 0.1527 1.47%
2000-10-26 0 0.340 0.335 0.345 0.320 0.345 7,170,000 2,429,230 0.3388 0.149 0.147 0.152 0.141 0.152 16,314,083 0.1489 3.03%
2000-10-25 0 0.330 0.330 0.335 0.325 0.330 2,876,000 946,990 0.3293 0.145 0.145 0.147 0.143 0.145 6,543,836 0.1447 3.13%
2000-10-24 0 0.320 0.320 0.325 0.320 0.340 3,060,000 1,011,750 0.3306 0.141 0.141 0.143 0.141 0.149 6,962,495 0.1453 -4.48%
2000-10-23 0 0.335 0.335 0.340 0.335 0.350 6,911,000 2,363,655 0.3420 0.147 0.147 0.149 0.147 0.154 15,724,773 0.1503 -1.47%
2000-10-20 0 0.340 0.340 0.345 0.330 0.355 6,512,000 2,247,720 0.3452 0.149 0.149 0.152 0.145 0.156 14,816,919 0.1517 4.62%
2000-10-19 0 0.325 0.325 0.330 0.315 0.340 6,212,000 1,994,620 0.3211 0.143 0.143 0.145 0.138 0.149 14,134,321 0.1411 -5.80%
2000-10-18 0 0.345 0.335 0.345 0.335 0.350 2,864,000 981,460 0.3427 0.152 0.147 0.152 0.147 0.154 6,516,532 0.1506 -5.48%
2000-10-17 0 0.365 0.355 0.365 0.355 0.365 1,454,000 522,160 0.3591 0.160 0.156 0.160 0.156 0.160 3,308,323 0.1578 0.00%
2000-10-16 0 0.365 0.360 0.370 0.360 0.385 2,526,000 946,420 0.3747 0.160 0.158 0.163 0.158 0.169 5,747,472 0.1647 1.39%
2000-10-13 0 0.360 0.360 0.365 0.350 0.370 3,846,000 1,398,530 0.3636 0.158 0.158 0.160 0.154 0.163 8,750,901 0.1598 -6.49%
2000-10-12 0 0.385 0.385 0.390 0.370 0.390 3,528,000 1,326,370 0.3760 0.169 0.169 0.171 0.163 0.171 8,027,348 0.1652 1.32%
2000-10-11 0 0.380 0.380 0.385 0.380 0.395 3,108,000 1,212,070 0.3900 0.167 0.167 0.169 0.167 0.174 7,071,711 0.1714 -5.00%
2000-10-10 0 0.400 0.400 0.405 0.400 0.410 2,292,000 924,310 0.4033 0.176 0.176 0.178 0.176 0.180 5,215,046 0.1772 -1.23%
2000-10-09 0 0.405 0.405 0.410 0.405 0.420 2,264,000 924,920 0.4085 0.178 0.178 0.180 0.178 0.185 5,151,337 0.1795 -3.57%
2000-10-05 0 0.420 0.410 0.420 0.410 0.425 1,518,000 633,810 0.4175 0.185 0.180 0.185 0.180 0.187 3,453,944 0.1835 0.00%
2000-10-04 0 0.420 0.415 0.420 0.415 0.440 7,580,000 3,268,290 0.4312 0.185 0.182 0.185 0.182 0.193 17,246,966 0.1895 -1.18%
2000-10-03 0 0.425 0.420 0.425 0.415 0.425 4,544,000 1,915,430 0.4215 0.187 0.185 0.187 0.182 0.187 10,339,078 0.1853 -1.16%
2000-09-29 0 0.430 0.425 0.430 0.410 0.430 7,510,000 3,148,030 0.4192 0.189 0.187 0.189 0.180 0.189 17,087,693 0.1842 6.17%
2000-09-28 0 0.405 0.405 0.410 0.405 0.420 2,528,000 1,037,810 0.4105 0.178 0.178 0.180 0.178 0.185 5,752,022 0.1804 -1.22%
2000-09-27 0 0.410 0.410 0.415 0.410 0.420 3,468,000 1,443,490 0.4162 0.180 0.180 0.182 0.180 0.185 7,890,828 0.1829 -2.38%
2000-09-26 0 0.420 0.420 0.425 0.410 0.440 9,052,000 3,856,340 0.4260 0.185 0.185 0.187 0.180 0.193 20,596,245 0.1872 0.00%
2000-09-25 0 0.420 0.410 0.420 0.400 0.420 3,866,000 1,587,600 0.4107 0.185 0.180 0.185 0.176 0.185 8,796,408 0.1805 6.33%
2000-09-22 0 0.395 0.390 0.395 0.385 0.405 4,528,000 1,787,260 0.3947 0.174 0.171 0.174 0.169 0.178 10,302,673 0.1735 0.00%
2000-09-21 0 0.395 0.395 0.400 0.390 0.415 3,992,000 1,599,780 0.4007 0.174 0.174 0.176 0.171 0.182 9,083,099 0.1761 -5.95%
2000-09-20 0 0.420 0.410 0.420 0.400 0.435 9,614,000 4,061,520 0.4225 0.185 0.180 0.185 0.176 0.191 21,874,978 0.1857 3.70%
2000-09-19 0 0.405 0.405 0.410 0.370 0.410 6,048,000 2,398,130 0.3965 0.178 0.178 0.180 0.163 0.180 13,761,168 0.1743 2.53%
2000-09-18 0 0.395 0.390 0.395 0.395 0.410 6,404,000 2,568,580 0.4011 0.174 0.171 0.174 0.174 0.180 14,571,183 0.1763 -7.06%
2000-09-15 0 0.425 0.420 0.425 0.410 0.425 3,778,000 1,573,410 0.4165 0.187 0.185 0.187 0.180 0.187 8,596,179 0.1830 4.94%
2000-09-14 0 0.405 0.400 0.405 0.405 0.435 7,279,500 3,048,925 0.4188 0.178 0.176 0.178 0.178 0.191 16,563,231 0.1841 -3.57%
2000-09-12 0 0.420 0.415 0.420 0.410 0.430 7,148,000 2,980,260 0.4169 0.185 0.182 0.185 0.180 0.189 16,264,025 0.1832 -3.45%
2000-09-11 0 0.435 0.435 0.440 0.430 0.465 6,964,000 3,089,530 0.4436 0.191 0.191 0.193 0.189 0.204 15,845,366 0.1950 -6.45%
2000-09-08 0 0.465 0.465 0.470 0.465 0.485 7,058,000 3,330,820 0.4719 0.204 0.204 0.207 0.204 0.213 16,059,246 0.2074 -3.12%
2000-09-07 0 0.480 0.475 0.480 0.475 0.495 6,392,000 3,116,580 0.4876 0.211 0.209 0.211 0.209 0.218 14,543,879 0.2143 -1.03%
2000-09-06 0 0.485 0.480 0.485 0.475 0.495 7,486,000 3,624,240 0.4841 0.213 0.211 0.213 0.209 0.218 17,033,085 0.2128 -2.02%
2000-09-05 0 0.495 0.490 0.495 0.495 0.510 4,130,000 2,065,150 0.5000 0.218 0.215 0.218 0.218 0.224 9,397,094 0.2198 -1.00%
2000-09-04 0 0.500 0.500 0.510 0.500 0.530 7,376,000 3,780,740 0.5126 0.220 0.220 0.224 0.220 0.233 16,782,800 0.2253 -3.85%
2000-09-01 0 0.520 0.510 0.520 0.490 0.520 17,962,000 9,072,450 0.5051 0.229 0.224 0.229 0.215 0.229 40,869,394 0.2220 6.12%
2000-08-31 0 0.490 0.480 0.490 0.480 0.490 4,928,000 2,398,490 0.4867 0.215 0.211 0.215 0.211 0.215 11,212,803 0.2139 1.03%
2000-08-30 0 0.485 0.485 0.490 0.485 0.495 10,466,000 5,125,550 0.4897 0.213 0.213 0.215 0.213 0.218 23,813,555 0.2152 -2.02%
2000-08-29 0 0.495 0.490 0.495 0.480 0.500 12,816,000 6,283,340 0.4903 0.218 0.215 0.218 0.211 0.220 29,160,569 0.2155 2.06%
2000-08-28 0 0.485 0.480 0.485 0.475 0.500 11,094,000 5,384,600 0.4854 0.213 0.211 0.213 0.209 0.220 25,242,459 0.2133 -2.02%
2000-08-25 0 0.495 0.490 0.495 0.475 0.500 12,676,000 6,169,470 0.4867 0.218 0.215 0.218 0.209 0.220 28,842,024 0.2139 0.00%
2000-08-24 0 0.495 0.495 0.500 0.480 0.520 9,989,172 5,004,229 0.5010 0.218 0.218 0.220 0.211 0.229 22,728,616 0.2202 0.00%
2000-08-23 0 0.495 0.490 0.495 0.490 0.530 12,454,000 6,299,530 0.5058 0.218 0.215 0.218 0.215 0.233 28,336,902 0.2223 -6.60%
2000-08-22 0 0.530 0.530 0.540 0.520 0.540 9,302,000 4,903,380 0.5271 0.233 0.233 0.237 0.229 0.237 21,165,076 0.2317 0.00%
2000-08-21 0 0.530 0.520 0.530 0.530 0.550 14,904,000 7,962,020 0.5342 0.233 0.229 0.233 0.233 0.242 33,911,449 0.2348 0.00%
2000-08-18 0 0.530 0.520 0.540 0.520 0.540 15,828,000 8,393,740 0.5303 0.233 0.229 0.237 0.229 0.237 36,013,849 0.2331 0.00%
2000-08-17 0 0.530 0.520 0.530 0.520 0.550 13,950,000 7,441,420 0.5334 0.233 0.229 0.233 0.229 0.242 31,740,788 0.2344 0.00%
2000-08-16 0 0.530 0.530 0.540 0.530 0.550 39,416,000 21,308,340 0.5406 0.233 0.233 0.237 0.233 0.242 89,684,223 0.2376 1.92%
2000-08-15 0 0.520 0.520 0.530 0.500 0.530 15,844,000 8,225,620 0.5192 0.229 0.229 0.233 0.220 0.233 36,050,254 0.2282 1.96%
2000-08-14 0 0.510 0.510 0.520 0.510 0.530 10,862,000 5,663,180 0.5214 0.224 0.224 0.229 0.224 0.233 24,714,584 0.2291 -1.92%
2000-08-11 0 0.520 0.520 0.530 0.520 0.550 18,958,000 10,081,880 0.5318 0.229 0.229 0.233 0.229 0.242 43,135,618 0.2337 -3.70%
2000-08-10 0 0.540 0.540 0.550 0.530 0.560 19,870,000 10,841,560 0.5456 0.237 0.237 0.242 0.233 0.246 45,210,714 0.2398 0.00%
2000-08-09 0 0.540 0.540 0.550 0.530 0.590 33,124,000 18,353,540 0.5541 0.237 0.237 0.242 0.233 0.259 75,367,876 0.2435 -5.26%
2000-08-08 0 0.570 0.560 0.570 0.560 0.590 38,258,000 21,912,550 0.5728 0.251 0.246 0.251 0.246 0.259 87,049,396 0.2517 -1.72%
2000-08-07 0 0.580 0.580 0.590 0.540 0.590 90,715,000 51,874,120 0.5718 0.255 0.255 0.259 0.237 0.259 206,406,137 0.2513 7.41%
2000-08-04 0 0.540 0.530 0.540 0.520 0.540 28,486,000 15,087,740 0.5297 0.237 0.233 0.237 0.229 0.237 64,814,917 0.2328 1.89%
2000-08-03 0 0.530 0.520 0.530 0.490 0.530 34,698,000 18,057,060 0.5204 0.233 0.229 0.233 0.215 0.233 78,949,238 0.2287 3.92%
2000-08-02 0 0.510 0.500 0.510 0.500 0.540 38,592,000 20,252,240 0.5248 0.224 0.220 0.224 0.220 0.237 87,809,355 0.2306 -3.77%
2000-08-01 0 0.530 0.520 0.530 0.510 0.530 37,680,000 19,698,840 0.5228 0.233 0.229 0.233 0.224 0.233 85,734,258 0.2298 3.92%
2000-07-31 0 0.510 0.500 0.510 0.470 0.510 29,850,000 14,902,900 0.4993 0.224 0.220 0.224 0.207 0.224 67,918,461 0.2194 4.08%
2000-07-28 0 0.490 0.485 0.490 0.475 0.510 25,688,000 12,658,580 0.4928 0.215 0.213 0.215 0.209 0.224 58,448,557 0.2166 -5.77%
2000-07-27 0 0.520 0.510 0.520 0.510 0.550 30,842,000 16,283,540 0.5280 0.229 0.224 0.229 0.224 0.242 70,175,584 0.2320 -3.70%
2000-07-26 0 0.540 0.530 0.540 0.500 0.560 123,826,000 66,639,660 0.5382 0.237 0.233 0.237 0.220 0.246 281,744,434 0.2365 9.09%
2000-07-25 0 0.495 0.495 0.500 0.495 0.530 55,406,000 28,134,620 0.5078 0.218 0.218 0.220 0.218 0.233 126,066,675 0.2232 -2.94%
2000-07-24 0 0.510 0.510 0.520 0.495 0.530 74,884,000 38,194,940 0.5101 0.224 0.224 0.229 0.218 0.233 170,385,462 0.2242 3.03%
2000-07-21 0 0.495 0.490 0.495 0.480 0.520 173,826,000 86,636,970 0.4984 0.218 0.215 0.218 0.211 0.229 395,510,700 0.2191 6.45%
2000-07-20 0 0.465 0.465 0.470 0.420 0.465 75,744,000 33,713,740 0.4451 0.204 0.204 0.207 0.185 0.204 172,342,241 0.1956 9.41%
2000-07-19 0 0.425 0.420 0.425 0.405 0.425 15,156,000 6,321,170 0.4171 0.187 0.185 0.187 0.178 0.187 34,484,831 0.1833 6.25%
2000-07-18 0 0.400 0.400 0.405 0.400 0.415 4,554,000 1,844,890 0.4051 0.176 0.176 0.178 0.176 0.182 10,361,832 0.1780 -3.61%
2000-07-17 0 0.415 0.415 0.420 0.410 0.430 13,474,000 5,688,820 0.4222 0.182 0.182 0.185 0.180 0.189 30,657,733 0.1856 -1.19%
2000-07-14 0 0.420 0.420 0.425 0.405 0.420 15,448,000 6,415,050 0.4153 0.185 0.185 0.187 0.178 0.185 35,149,226 0.1825 2.44%
2000-07-13 0 0.410 0.405 0.410 0.405 0.435 17,906,000 7,565,010 0.4225 0.180 0.178 0.180 0.178 0.191 40,741,975 0.1857 -3.53%
2000-07-12 0 0.425 0.420 0.425 0.410 0.435 33,488,000 14,154,810 0.4227 0.187 0.185 0.187 0.180 0.191 76,196,095 0.1858 2.41%
2000-07-11 0 0.415 0.415 0.420 0.385 0.420 22,352,000 9,015,040 0.4033 0.182 0.182 0.185 0.169 0.185 50,858,072 0.1773 7.79%
2000-07-10 0 0.385 0.385 0.390 0.385 0.390 3,892,000 1,502,770 0.3861 0.169 0.169 0.171 0.169 0.171 8,855,566 0.1697 1.32%
2000-07-07 0 0.380 0.380 0.390 0.380 0.395 3,362,000 1,299,820 0.3866 0.167 0.167 0.171 0.167 0.174 7,649,644 0.1699 -1.30%
2000-07-06 0 0.385 0.385 0.390 0.385 0.410 8,304,000 3,277,940 0.3947 0.169 0.169 0.171 0.169 0.180 18,894,302 0.1735 -3.75%
2000-07-05 0 0.400 0.395 0.405 0.400 0.410 11,770,000 4,746,550 0.4033 0.176 0.174 0.178 0.176 0.180 26,780,579 0.1772 1.27%
2000-07-04 0 0.395 0.395 0.400 0.385 0.405 9,638,000 3,804,920 0.3948 0.174 0.174 0.176 0.169 0.178 21,929,585 0.1735 3.95%
2000-07-03 0 0.380 0.380 0.385 0.380 0.390 3,810,000 1,476,850 0.3876 0.167 0.167 0.169 0.167 0.171 8,668,989 0.1704 -1.30%
2000-06-30 0 0.385 0.385 0.390 0.385 0.395 4,946,000 1,931,690 0.3906 0.169 0.169 0.171 0.169 0.174 11,253,759 0.1716 -1.28%
2000-06-29 0 0.390 0.390 0.395 0.390 0.410 15,476,000 6,179,370 0.3993 0.171 0.171 0.174 0.171 0.180 35,212,935 0.1755 -2.50%
2000-06-28 0 0.400 0.395 0.400 0.385 0.405 11,954,000 4,743,480 0.3968 0.176 0.174 0.176 0.169 0.178 27,199,239 0.1744 2.56%
2000-06-27 0 0.390 0.390 0.395 0.385 0.415 13,278,000 5,323,230 0.4009 0.171 0.171 0.174 0.169 0.182 30,211,770 0.1762 -4.88%
2000-06-26 0 0.410 0.410 0.415 0.405 0.420 9,832,000 4,050,020 0.4119 0.180 0.180 0.182 0.178 0.185 22,370,999 0.1810 0.00%
2000-06-23 0 0.410 0.410 0.415 0.405 0.425 11,900,000 4,950,730 0.4160 0.180 0.180 0.182 0.178 0.187 27,076,371 0.1828 -1.20%
2000-06-22 0 0.415 0.415 0.420 0.410 0.430 16,456,000 6,893,570 0.4189 0.182 0.182 0.185 0.180 0.189 37,442,754 0.1841 1.22%
2000-06-21 0 0.410 0.410 0.415 0.410 0.420 17,834,000 7,418,160 0.4160 0.180 0.180 0.182 0.180 0.185 40,578,152 0.1828 -3.53%
2000-06-20 0 0.425 0.420 0.425 0.415 0.455 29,255,600 12,594,380 0.4305 0.187 0.185 0.187 0.182 0.200 66,566,008 0.1892 -5.56%
2000-06-19 0 0.450 0.450 0.455 0.445 0.465 49,410,000 22,516,350 0.4557 0.198 0.198 0.200 0.196 0.204 112,423,824 0.2003 0.00%
2000-06-16 0 0.450 0.445 0.450 0.430 0.465 101,706,000 45,885,370 0.4512 0.198 0.196 0.198 0.189 0.204 231,414,238 0.1983 2.27%
2000-06-15 0 0.440 0.435 0.440 0.410 0.440 47,148,000 20,211,110 0.4287 0.193 0.191 0.193 0.180 0.193 107,277,038 0.1884 6.02%
2000-06-14 0 0.415 0.410 0.415 0.405 0.425 17,786,000 7,362,230 0.4139 0.182 0.180 0.182 0.178 0.187 40,468,936 0.1819 0.00%
2000-06-13 0 0.415 0.415 0.420 0.415 0.435 17,838,000 7,607,090 0.4265 0.182 0.182 0.185 0.182 0.191 40,587,253 0.1874 -3.49%
2000-06-12 0 0.430 0.425 0.430 0.415 0.435 35,070,000 14,868,830 0.4240 0.189 0.187 0.189 0.182 0.191 79,795,659 0.1863 2.38%
2000-06-09 0 0.420 0.415 0.420 0.400 0.425 30,316,000 12,615,500 0.4161 0.185 0.182 0.185 0.176 0.187 68,978,763 0.1829 5.00%
2000-06-08 0 0.400 0.400 0.405 0.400 0.425 15,040,000 6,136,950 0.4080 0.176 0.176 0.178 0.176 0.187 34,220,893 0.1793 -4.76%
2000-06-07 0 0.420 0.415 0.420 0.400 0.425 27,036,000 11,154,410 0.4126 0.185 0.182 0.185 0.176 0.187 61,515,696 0.1813 3.70%
2000-06-05 0 0.405 0.405 0.410 0.400 0.440 46,730,000 19,563,290 0.4186 0.178 0.178 0.180 0.176 0.193 106,325,952 0.1840 -1.22%
2000-06-02 0 0.410 0.405 0.410 0.365 0.415 44,012,800 17,034,168 0.3870 0.180 0.178 0.180 0.160 0.182 100,143,439 0.1701 13.89%
2000-06-01 0 0.360 0.360 0.365 0.350 0.370 15,664,000 5,626,360 0.3592 0.158 0.158 0.160 0.154 0.163 35,640,696 0.1579 2.86%
2000-05-31 0 0.350 0.350 0.355 0.340 0.370 28,209,700 10,021,509 0.3553 0.154 0.154 0.156 0.149 0.163 64,186,245 0.1561 2.94%
2000-05-30 0 0.340 0.335 0.340 0.330 0.365 13,698,000 4,702,080 0.3433 0.149 0.147 0.149 0.145 0.160 31,167,406 0.1509 -6.85%
2000-05-29 0 0.365 0.360 0.365 0.340 0.365 6,608,000 2,317,020 0.3506 0.160 0.158 0.160 0.149 0.160 15,035,350 0.1541 4.29%
2000-05-26 0 0.350 0.345 0.350 0.350 0.370 16,356,000 5,832,940 0.3566 0.154 0.152 0.154 0.154 0.163 37,215,221 0.1567 -5.41%
2000-05-25 0 0.370 0.370 0.375 0.365 0.430 29,372,000 11,681,640 0.3977 0.163 0.163 0.165 0.160 0.189 66,830,855 0.1748 -9.76%
2000-05-24 0 0.410 0.405 0.410 0.395 0.430 21,816,000 9,028,410 0.4138 0.180 0.178 0.180 0.174 0.189 49,638,497 0.1819 -1.20%
2000-05-23 0 0.415 0.415 0.420 0.410 0.450 18,110,000 7,643,000 0.4220 0.182 0.182 0.185 0.180 0.198 41,206,142 0.1855 -4.60%
2000-05-22 0 0.435 0.430 0.435 0.435 0.455 13,234,000 5,869,010 0.4435 0.191 0.189 0.191 0.191 0.200 30,111,655 0.1949 -4.40%
2000-05-19 0 0.455 0.450 0.455 0.445 0.475 34,718,000 16,141,410 0.4649 0.200 0.198 0.200 0.196 0.209 78,994,745 0.2043 -1.09%
2000-05-18 0 0.460 0.460 0.465 0.440 0.475 36,924,000 16,965,620 0.4595 0.202 0.202 0.204 0.193 0.209 84,014,112 0.2019 0.00%
2000-05-17 0 0.460 0.455 0.460 0.455 0.500 48,986,000 23,438,110 0.4785 0.202 0.200 0.202 0.200 0.220 111,459,086 0.2103 -7.07%
2000-05-16 0 0.495 0.490 0.495 0.470 0.510 126,780,000 62,464,760 0.4927 0.218 0.215 0.218 0.207 0.224 288,465,745 0.2165 1.02%
2000-05-15 0 0.490 0.485 0.490 0.445 0.510 186,872,500 89,902,080 0.4811 0.215 0.213 0.215 0.196 0.224 425,195,732 0.2114 12.64%
2000-05-12 0 0.435 0.430 0.435 0.405 0.435 67,920,000 28,784,040 0.4238 0.191 0.189 0.191 0.178 0.191 154,540,096 0.1863 7.41%
2000-05-10 0 0.405 0.405 0.410 0.400 0.425 37,650,000 15,698,350 0.4170 0.178 0.178 0.180 0.176 0.187 85,665,999 0.1833 -1.22%
2000-05-09 0 0.410 0.410 0.420 0.410 0.430 13,034,000 5,453,430 0.4184 0.180 0.180 0.185 0.180 0.189 29,656,590 0.1839 -1.20%
2000-05-08 0 0.415 0.410 0.415 0.410 0.455 17,196,000 7,413,790 0.4311 0.182 0.180 0.182 0.180 0.200 39,126,494 0.1895 -7.78%
2000-05-05 0 0.450 0.445 0.455 0.445 0.465 37,506,000 17,021,070 0.4538 0.198 0.196 0.200 0.196 0.204 85,338,352 0.1995 0.00%
2000-05-04 0 0.450 0.445 0.455 0.430 0.460 50,516,000 22,577,310 0.4469 0.198 0.196 0.200 0.189 0.202 114,940,334 0.1964 4.65%
2000-05-03 0 0.430 0.425 0.430 0.425 0.470 70,560,800 31,956,053 0.4529 0.189 0.187 0.189 0.187 0.207 160,548,775 0.1990 -3.37%
2000-05-02 0 0.445 0.435 0.445 0.395 0.455 80,158,000 34,849,710 0.4348 0.196 0.191 0.196 0.174 0.200 182,385,527 0.1911 5.95%
2000-04-28 0 0.420 0.420 0.425 0.415 0.455 28,102,000 12,093,690 0.4303 0.185 0.185 0.187 0.182 0.200 63,941,192 0.1891 -3.45%
2000-04-27 0 0.435 0.430 0.435 0.430 0.485 28,220,000 12,894,630 0.4569 0.191 0.189 0.191 0.189 0.213 64,209,681 0.2008 -7.45%
2000-04-26 0 0.470 0.465 0.470 0.465 0.540 99,928,000 50,473,350 0.5051 0.207 0.204 0.207 0.204 0.237 227,368,709 0.2220 -6.00%
2000-04-25 0 0.500 0.495 0.500 0.435 0.500 90,974,000 43,408,240 0.4771 0.220 0.218 0.220 0.191 0.220 206,995,446 0.2097 16.28%
2000-04-20 0 0.430 0.425 0.430 0.405 0.455 37,090,000 16,108,900 0.4343 0.189 0.187 0.189 0.178 0.200 84,391,816 0.1909 0.00%
2000-04-19 0 0.430 0.425 0.430 0.405 0.510 115,733,700 53,528,308 0.4625 0.189 0.187 0.189 0.178 0.224 263,331,819 0.2033 -4.44%
2000-04-18 0 0.450 0.450 0.455 0.365 0.460 84,926,000 35,626,350 0.4195 0.198 0.198 0.200 0.160 0.202 193,234,279 0.1844 23.29%
2000-04-17 0 0.365 0.365 0.370 0.340 0.390 22,648,000 8,233,340 0.3635 0.160 0.160 0.163 0.149 0.171 51,531,568 0.1598 -2.67%
2000-04-14 0 0.375 0.370 0.375 0.340 0.375 18,518,000 6,703,440 0.3620 0.165 0.163 0.165 0.149 0.165 42,134,474 0.1591 8.70%
2000-04-13 0 0.345 0.335 0.345 0.330 0.345 5,462,000 1,852,890 0.3392 0.152 0.147 0.152 0.145 0.152 12,427,827 0.1491 2.99%
2000-04-12 0 0.335 0.335 0.340 0.335 0.350 6,956,500 2,375,055 0.3414 0.147 0.147 0.149 0.147 0.154 15,828,301 0.1501 0.00%
2000-04-11 0 0.335 0.330 0.335 0.330 0.345 3,340,000 1,113,210 0.3333 0.147 0.145 0.147 0.145 0.152 7,599,587 0.1465 -2.90%
2000-04-10 0 0.345 0.340 0.345 0.335 0.365 14,666,000 5,135,010 0.3501 0.152 0.149 0.152 0.147 0.160 33,369,921 0.1539 2.99%
2000-04-07 0 0.335 0.330 0.335 0.320 0.340 7,028,000 2,327,870 0.3312 0.147 0.145 0.147 0.141 0.149 15,990,986 0.1456 0.00%
2000-04-06 0 0.335 0.330 0.340 0.325 0.340 3,770,000 1,249,910 0.3315 0.147 0.145 0.149 0.143 0.149 8,577,976 0.1457 3.08%
2000-04-05 0 0.325 0.325 0.330 0.320 0.340 4,988,000 1,643,770 0.3295 0.143 0.143 0.145 0.141 0.149 11,349,323 0.1448 -4.41%
2000-04-03 0 0.340 0.340 0.345 0.335 0.380 10,642,000 3,690,180 0.3468 0.149 0.149 0.152 0.147 0.167 24,214,012 0.1524 -6.85%
2000-03-31 0 0.365 0.360 0.365 0.340 0.365 16,854,000 5,943,070 0.3526 0.160 0.158 0.160 0.149 0.160 38,348,333 0.1550 10.61%
2000-03-30 0 0.330 0.325 0.330 0.315 0.340 3,238,000 1,073,240 0.3315 0.145 0.143 0.145 0.138 0.149 7,367,503 0.1457 1.54%
2000-03-29 0 0.325 0.325 0.330 0.325 0.345 3,314,000 1,099,450 0.3318 0.143 0.143 0.145 0.143 0.152 7,540,428 0.1458 -5.80%
2000-03-28 0 0.345 0.345 0.350 0.325 0.350 6,326,000 2,141,630 0.3385 0.152 0.152 0.154 0.143 0.154 14,393,708 0.1488 2.99%
2000-03-27 0 0.335 0.330 0.335 0.320 0.340 4,558,000 1,511,550 0.3316 0.147 0.145 0.147 0.141 0.149 10,370,933 0.1457 4.69%
2000-03-24 0 0.320 0.320 0.325 0.310 0.325 3,538,000 1,138,530 0.3218 0.141 0.141 0.143 0.136 0.143 8,050,101 0.1414 1.59%
2000-03-23 0 0.315 0.315 0.320 0.310 0.320 1,836,000 582,880 0.3175 0.138 0.138 0.141 0.136 0.141 4,177,497 0.1395 0.00%
2000-03-22 0 0.315 0.315 0.320 0.315 0.330 1,680,000 534,200 0.3180 0.138 0.138 0.141 0.138 0.145 3,822,547 0.1397 0.00%
2000-03-21 0 0.315 0.310 0.320 0.310 0.325 2,964,000 938,840 0.3167 0.138 0.136 0.141 0.136 0.143 6,744,064 0.1392 -3.08%
2000-03-20 0 0.325 0.325 0.335 0.320 0.335 3,720,000 1,221,500 0.3284 0.143 0.143 0.147 0.141 0.147 8,464,210 0.1443 -4.41%
2000-03-17 0 0.340 0.335 0.345 0.330 0.345 3,911,100 1,320,380 0.3376 0.149 0.147 0.152 0.145 0.152 8,899,025 0.1484 3.03%
2000-03-16 0 0.330 0.325 0.330 0.325 0.350 4,064,000 1,383,650 0.3405 0.145 0.143 0.145 0.143 0.154 9,246,922 0.1496 -4.35%
2000-03-15 0 0.345 0.345 0.350 0.345 0.375 7,597,000 2,703,635 0.3559 0.152 0.152 0.154 0.152 0.165 17,285,647 0.1564 -2.82%
2000-03-14 0 0.355 0.355 0.360 0.340 0.395 14,776,000 5,404,500 0.3658 0.156 0.156 0.158 0.149 0.174 33,620,207 0.1608 7.58%
2000-03-13 0 0.330 0.330 0.335 0.325 0.345 6,142,000 2,076,860 0.3381 0.145 0.145 0.147 0.143 0.152 13,975,048 0.1486 1.54%
2000-03-10 0 0.325 0.325 0.330 0.320 0.340 5,084,000 1,666,160 0.3277 0.143 0.143 0.145 0.141 0.149 11,567,754 0.1440 -1.52%
2000-03-09 0 0.330 0.330 0.340 0.325 0.340 4,025,655 1,343,197 0.3337 0.145 0.145 0.149 0.143 0.149 9,159,675 0.1466 -1.49%
2000-03-08 0 0.335 0.335 0.340 0.325 0.350 7,132,000 2,444,800 0.3428 0.147 0.147 0.149 0.143 0.154 16,227,620 0.1507 -2.90%
2000-03-07 0 0.345 0.340 0.345 0.320 0.350 10,824,000 3,634,740 0.3358 0.152 0.149 0.152 0.141 0.154 24,628,121 0.1476 4.55%
2000-03-06 0 0.330 0.330 0.335 0.330 0.350 11,704,000 3,966,120 0.3389 0.145 0.145 0.147 0.145 0.154 26,630,408 0.1489 0.00%
2000-03-03 0 0.330 0.330 0.335 0.325 0.345 4,340,000 1,455,620 0.3354 0.145 0.145 0.147 0.143 0.152 9,874,912 0.1474 1.54%
2000-03-02 0 0.325 0.325 0.330 0.310 0.335 6,144,000 2,002,650 0.3260 0.143 0.143 0.145 0.136 0.147 13,979,599 0.1433 -1.52%
2000-03-01 0 0.330 0.330 0.340 0.325 0.355 2,752,000 942,812 0.3426 0.145 0.145 0.149 0.143 0.156 6,261,695 0.1506 -2.94%
2000-02-29 0 0.340 0.340 0.345 0.330 0.350 2,604,000 896,980 0.3445 0.149 0.149 0.152 0.145 0.154 5,924,947 0.1514 0.00%
2000-02-28 0 0.340 0.340 0.350 0.325 0.365 3,324,000 1,134,190 0.3412 0.149 0.149 0.154 0.143 0.160 7,563,181 0.1500 -6.85%
2000-02-25 0 0.365 0.355 0.365 0.360 0.370 5,408,000 1,966,920 0.3637 0.160 0.156 0.160 0.158 0.163 12,304,959 0.1598 0.00%
2000-02-24 0 0.365 0.365 0.370 0.365 0.380 2,770,000 1,032,020 0.3726 0.160 0.160 0.163 0.160 0.167 6,302,651 0.1637 -3.95%
2000-02-23 0 0.380 0.380 0.385 0.380 0.390 3,802,000 1,463,340 0.3849 0.167 0.167 0.169 0.167 0.171 8,650,787 0.1692 0.00%
2000-02-22 0 0.380 0.375 0.380 0.350 0.385 4,704,000 1,757,060 0.3735 0.167 0.165 0.167 0.154 0.169 10,703,130 0.1642 -5.00%
2000-02-21 0 0.400 0.395 0.405 0.395 0.425 5,894,000 2,389,320 0.4054 0.176 0.174 0.178 0.174 0.187 13,410,767 0.1782 -3.61%
2000-02-18 0 0.415 0.415 0.420 0.375 0.435 19,792,000 8,148,980 0.4117 0.182 0.182 0.185 0.165 0.191 45,033,239 0.1810 10.67%
2000-02-17 0 0.375 0.375 0.380 0.370 0.390 5,170,000 1,963,140 0.3797 0.165 0.165 0.167 0.163 0.171 11,763,432 0.1669 -1.32%
2000-02-16 0 0.380 0.375 0.385 0.365 0.385 6,474,000 2,447,170 0.3780 0.167 0.165 0.169 0.160 0.169 14,730,456 0.1661 4.11%
2000-02-15 0 0.365 0.365 0.370 0.355 0.385 10,432,000 3,894,080 0.3733 0.160 0.160 0.163 0.156 0.169 23,736,194 0.1641 4.29%
2000-02-14 0 0.350 0.350 0.355 0.345 0.370 10,388,000 3,684,700 0.3547 0.154 0.154 0.156 0.152 0.163 23,636,079 0.1559 -5.41%
2000-02-11 0 0.370 0.365 0.370 0.350 0.400 11,892,000 4,402,420 0.3702 0.163 0.160 0.163 0.154 0.176 27,058,169 0.1627 -3.90%
2000-02-10 0 0.385 0.385 0.390 0.380 0.400 9,306,000 3,585,100 0.3852 0.169 0.169 0.171 0.167 0.176 21,174,177 0.1693 -2.53%
2000-02-09 0 0.395 0.395 0.400 0.390 0.420 9,390,000 3,731,880 0.3974 0.174 0.174 0.176 0.171 0.185 21,365,305 0.1747 -2.47%
2000-02-08 0 0.405 0.400 0.405 0.400 0.425 8,588,000 3,515,760 0.4094 0.178 0.176 0.178 0.176 0.187 19,540,494 0.1799 -3.57%
2000-02-03 0 0.420 0.420 0.425 0.400 0.425 13,094,000 5,437,180 0.4152 0.185 0.185 0.187 0.176 0.187 29,793,110 0.1825 5.00%
2000-02-02 0 0.400 0.395 0.400 0.395 0.415 15,860,000 6,348,970 0.4003 0.176 0.174 0.176 0.174 0.182 36,086,660 0.1759 -1.23%
2000-02-01 0 0.405 0.395 0.405 0.395 0.410 16,015,000 6,477,550 0.4045 0.178 0.174 0.178 0.174 0.180 36,439,335 0.1778 -1.22%
2000-01-31 0 0.410 0.405 0.410 0.410 0.420 7,830,000 3,221,600 0.4114 0.180 0.178 0.180 0.180 0.185 17,815,797 0.1808 -1.20%
2000-01-28 0 0.415 0.410 0.420 0.410 0.435 15,948,000 6,692,590 0.4197 0.182 0.180 0.185 0.180 0.191 36,286,888 0.1844 -2.35%
2000-01-27 0 0.425 0.420 0.435 0.420 0.445 2,866,000 1,259,120 0.4393 0.187 0.185 0.191 0.185 0.196 6,521,082 0.1931 -2.30%
2000-01-26 0 0.435 0.435 0.440 0.430 0.460 3,030,000 1,367,670 0.4514 0.191 0.191 0.193 0.189 0.202 6,894,236 0.1984 -1.14%
2000-01-25 0 0.440 0.435 0.450 0.420 0.460 5,424,000 2,433,160 0.4486 0.193 0.191 0.198 0.185 0.202 12,341,365 0.1972 3.53%
2000-01-24 0 0.425 0.425 0.430 0.420 0.430 2,136,000 910,920 0.4265 0.187 0.187 0.189 0.185 0.189 4,860,095 0.1874 -2.30%
2000-01-21 0 0.435 0.435 0.440 0.420 0.440 3,198,000 1,387,000 0.4337 0.191 0.191 0.193 0.185 0.193 7,276,490 0.1906 1.16%
2000-01-20 0 0.430 0.420 0.430 0.415 0.445 4,146,000 1,787,070 0.4310 0.189 0.185 0.189 0.182 0.196 9,433,499 0.1894 2.38%
2000-01-19 0 0.420 0.420 0.425 0.415 0.430 2,008,000 846,040 0.4213 0.185 0.185 0.187 0.182 0.189 4,568,853 0.1852 0.00%
2000-01-18 0 0.420 0.415 0.425 0.410 0.425 1,724,000 726,610 0.4215 0.185 0.182 0.187 0.180 0.187 3,922,661 0.1852 -1.18%
2000-01-17 0 0.425 0.425 0.430 0.410 0.430 1,526,000 651,040 0.4266 0.187 0.187 0.189 0.180 0.189 3,472,146 0.1875 -1.16%
2000-01-14 0 0.430 0.430 0.440 0.430 0.445 3,070,000 1,339,330 0.4363 0.189 0.189 0.193 0.189 0.196 6,985,249 0.1917 0.00%
2000-01-13 0 0.430 0.430 0.435 0.430 0.440 3,215,000 1,391,840 0.4329 0.189 0.189 0.191 0.189 0.193 7,315,171 0.1903 -1.15%
2000-01-12 0 0.435 0.430 0.435 0.430 0.445 2,672,000 1,167,730 0.4370 0.191 0.189 0.191 0.189 0.196 6,079,669 0.1921 -3.33%
2000-01-11 0 0.450 0.445 0.465 0.440 0.475 5,882,000 2,706,660 0.4602 0.198 0.196 0.204 0.193 0.209 13,383,464 0.2022 -3.23%
2000-01-10 0 0.465 0.465 0.470 0.465 0.490 9,358,000 4,392,290 0.4694 0.204 0.204 0.207 0.204 0.215 21,292,494 0.2063 1.09%
2000-01-07 0 0.460 0.455 0.460 0.420 0.470 15,386,000 6,848,640 0.4451 0.202 0.200 0.202 0.185 0.207 35,008,155 0.1956 13.58%
2000-01-06 0 0.405 0.405 0.410 0.380 0.435 6,395,000 2,649,070 0.4142 0.178 0.178 0.180 0.167 0.191 14,550,705 0.1821 -4.71%
2000-01-05 0 0.425 0.420 0.425 0.410 0.440 7,748,000 3,267,050 0.4217 0.187 0.185 0.187 0.180 0.193 17,629,221 0.1853 -6.59%
2000-01-04 0 0.455 0.455 0.460 0.420 0.475 23,214,000 10,437,650 0.4496 0.200 0.200 0.202 0.185 0.209 52,819,402 0.1976 7.06%
2000-01-03 0 0.425 0.420 0.425 0.410 0.425 8,280,000 3,478,700 0.4201 0.187 0.185 0.187 0.180 0.187 18,839,694 0.1846 1.19%
1999-12-30 0 0.420 0.420 0.425 0.410 0.425 3,660,000 1,537,020 0.4200 0.185 0.185 0.187 0.180 0.187 8,327,691 0.1846 1.20%
1999-12-29 0 0.415 0.415 0.420 0.410 0.440 3,592,000 1,524,110 0.4243 0.182 0.182 0.185 0.180 0.193 8,172,969 0.1865 -3.49%
1999-12-28 0 0.430 0.435 0.440 0.405 0.435 6,252,000 2,625,760 0.4200 0.189 0.191 0.193 0.178 0.191 14,225,334 0.1846 3.61%
1999-12-24 0 0.415 0.410 0.415 0.405 0.425 2,858,000 1,176,180 0.4115 0.182 0.180 0.182 0.178 0.187 6,502,880 0.1809 -2.35%
1999-12-23 0 0.425 0.420 0.435 0.420 0.460 3,716,000 1,616,100 0.4349 0.187 0.185 0.191 0.185 0.202 8,455,109 0.1911 -1.16%
1999-12-22 0 0.430 0.430 0.435 0.420 0.460 4,221,736 1,814,820 0.4299 0.189 0.189 0.191 0.185 0.202 9,605,823 0.1889 -2.27%
1999-12-21 0 0.440 0.440 0.445 0.435 0.455 1,454,000 647,910 0.4456 0.193 0.193 0.196 0.191 0.200 3,308,323 0.1958 -3.30%
1999-12-20 0 0.455 0.450 0.455 0.450 0.460 3,132,000 1,424,660 0.4549 0.200 0.198 0.200 0.198 0.202 7,126,319 0.1999 -3.19%
1999-12-17 0 0.470 0.470 0.475 0.465 0.480 2,402,000 1,132,990 0.4717 0.207 0.207 0.209 0.204 0.211 5,465,331 0.2073 -1.05%
1999-12-16 0 0.475 0.465 0.475 0.465 0.485 3,396,000 1,606,750 0.4731 0.209 0.204 0.209 0.204 0.213 7,727,005 0.2079 1.06%
1999-12-15 0 0.470 0.470 0.480 0.470 0.485 2,688,000 1,274,450 0.4741 0.207 0.207 0.211 0.207 0.213 6,116,074 0.2084 -2.08%
1999-12-14 0 0.480 0.475 0.480 0.475 0.495 7,962,000 3,867,490 0.4857 0.211 0.209 0.211 0.209 0.218 18,116,140 0.2135 -1.03%
1999-12-13 0 0.485 0.480 0.485 0.465 0.500 7,774,000 3,748,190 0.4821 0.213 0.211 0.213 0.204 0.220 17,688,379 0.2119 2.11%
1999-12-10 0 0.475 0.470 0.475 0.470 0.480 2,932,000 1,392,860 0.4751 0.209 0.207 0.209 0.207 0.211 6,671,254 0.2088 0.00%
1999-12-09 0 0.475 0.475 0.480 0.470 0.490 4,497,000 2,177,450 0.4842 0.209 0.209 0.211 0.207 0.215 10,232,138 0.2128 -1.04%
1999-12-08 0 0.480 0.480 0.485 0.465 0.490 11,764,000 5,632,010 0.4787 0.211 0.211 0.213 0.204 0.215 26,766,927 0.2104 3.23%
1999-12-07 0 0.465 0.460 0.465 0.465 0.485 6,832,000 3,239,330 0.4741 0.204 0.202 0.204 0.204 0.213 15,545,023 0.2084 -3.12%
1999-12-06 0 0.480 0.465 0.475 0.460 0.495 28,796,000 13,750,270 0.4775 0.211 0.204 0.209 0.202 0.218 65,520,268 0.2099 3.23%
1999-12-03 0 0.465 0.460 0.465 0.460 0.495 15,964,000 7,527,830 0.4716 0.204 0.202 0.204 0.202 0.218 36,323,294 0.2072 -4.12%
1999-12-02 0 0.485 0.480 0.485 0.475 0.510 12,726,000 6,203,440 0.4875 0.213 0.211 0.213 0.209 0.224 28,955,790 0.2142 -3.00%
1999-12-01 0 0.500 0.500 0.510 0.495 0.510 3,876,000 1,945,990 0.5021 0.220 0.220 0.224 0.218 0.224 8,819,161 0.2207 -1.96%
1999-11-30 0 0.510 0.510 0.520 0.465 0.520 8,004,000 3,929,860 0.4910 0.224 0.224 0.229 0.204 0.229 18,211,704 0.2158 9.68%
1999-11-29 0 0.465 0.465 0.470 0.465 0.485 3,696,000 1,748,640 0.4731 0.204 0.204 0.207 0.204 0.213 8,409,602 0.2079 -1.06%
1999-11-26 0 0.470 0.470 0.475 0.465 0.490 6,212,000 2,946,970 0.4744 0.207 0.207 0.209 0.204 0.215 14,134,321 0.2085 4.44%
1999-11-25 0 0.450 0.450 0.460 0.445 0.500 13,464,000 6,357,960 0.4722 0.198 0.198 0.202 0.196 0.220 30,634,980 0.2075 -8.16%
1999-11-24 0 0.490 0.480 0.495 0.490 0.530 10,201,000 5,226,510 0.5124 0.215 0.211 0.218 0.215 0.233 23,210,594 0.2252 -7.55%
1999-11-23 0 0.530 0.520 0.530 0.510 0.550 8,852,000 4,623,840 0.5223 0.233 0.229 0.233 0.224 0.242 20,141,180 0.2296 0.00%
1999-11-22 0 0.530 0.520 0.530 0.510 0.580 10,010,000 5,436,420 0.5431 0.233 0.229 0.233 0.224 0.255 22,776,007 0.2387 -5.36%
1999-11-19 0 0.560 0.550 0.560 0.550 0.590 11,214,000 6,331,240 0.5646 0.246 0.242 0.246 0.242 0.259 25,515,498 0.2481 -1.75%
1999-11-18 0 0.570 0.560 0.570 0.560 0.600 13,140,000 7,583,380 0.5771 0.251 0.246 0.251 0.246 0.264 29,897,775 0.2536 0.00%
1999-11-17 0 0.570 0.570 0.580 0.570 0.650 12,148,000 7,278,580 0.5992 0.251 0.251 0.255 0.251 0.286 27,640,652 0.2633 -9.52%
1999-11-16 0 0.630 0.630 0.640 0.620 0.710 14,228,000 9,327,620 0.6556 0.277 0.277 0.281 0.272 0.312 32,373,329 0.2881 -7.35%
1999-11-15 0 0.680 0.670 0.680 0.590 0.680 16,626,000 10,571,540 0.6358 0.299 0.294 0.299 0.259 0.299 37,829,559 0.2795 15.25%
1999-11-12 0 0.590 0.590 0.600 0.590 0.610 3,038,000 1,803,920 0.5938 0.259 0.259 0.264 0.259 0.268 6,912,438 0.2610 -1.67%
1999-11-11 0 0.600 0.590 0.600 0.600 0.640 5,064,000 3,106,700 0.6135 0.264 0.259 0.264 0.264 0.281 11,522,247 0.2696 -4.76%
1999-11-10 0 0.630 0.630 0.640 0.600 0.640 12,360,000 7,716,660 0.6243 0.277 0.277 0.281 0.264 0.281 28,123,021 0.2744 6.78%
1999-11-09 0 0.590 0.590 0.600 0.580 0.610 1,536,000 916,380 0.5966 0.259 0.259 0.264 0.255 0.268 3,494,900 0.2622 0.00%
1999-11-08 0 0.590 0.580 0.590 0.580 0.600 2,354,000 1,379,620 0.5861 0.259 0.255 0.259 0.255 0.264 5,356,116 0.2576 -1.67%
1999-11-05 0 0.600 0.590 0.600 0.590 0.630 6,452,000 3,950,080 0.6122 0.264 0.259 0.264 0.259 0.277 14,680,399 0.2691 0.00%
1999-11-04 0 0.600 0.600 0.610 0.570 0.610 6,730,000 4,030,120 0.5988 0.264 0.264 0.268 0.251 0.268 15,312,939 0.2632 5.26%
1999-11-03 0 0.570 0.570 0.580 0.560 0.580 3,360,000 1,905,860 0.5672 0.251 0.251 0.255 0.246 0.255 7,645,093 0.2493 1.79%
1999-11-02 0 0.560 0.560 0.570 0.560 0.580 1,400,000 797,104 0.5694 0.246 0.246 0.251 0.246 0.255 3,185,455 0.2502 -3.45%
1999-11-01 0 0.580 0.580 0.590 0.580 0.600 2,405,000 1,416,040 0.5888 0.255 0.255 0.259 0.255 0.264 5,472,157 0.2588 -3.33%
1999-10-29 0 0.600 0.600 0.610 0.580 0.620 3,714,000 2,187,800 0.5891 0.264 0.264 0.268 0.255 0.272 8,450,558 0.2589 3.45%
1999-10-28 0 0.580 0.570 0.580 0.570 0.600 2,326,000 1,359,660 0.5845 0.255 0.251 0.255 0.251 0.264 5,292,407 0.2569 -1.69%
1999-10-27 0 0.590 0.580 0.600 0.590 0.610 2,264,000 1,347,480 0.5952 0.259 0.255 0.264 0.259 0.268 5,151,337 0.2616 1.72%
1999-10-26 0 0.580 0.580 0.590 0.580 0.610 2,754,000 1,629,820 0.5918 0.255 0.255 0.259 0.255 0.268 6,266,246 0.2601 -1.69%
1999-10-25 0 0.590 0.590 0.610 0.590 0.630 4,228,000 2,583,020 0.6109 0.259 0.259 0.268 0.259 0.277 9,620,075 0.2685 -6.35%
1999-10-22 0 0.630 0.620 0.630 0.580 0.630 8,910,000 5,480,640 0.6151 0.277 0.272 0.277 0.255 0.277 20,273,149 0.2703 6.78%
1999-10-21 0 0.590 0.580 0.600 0.550 0.610 8,518,000 4,962,320 0.5826 0.259 0.255 0.264 0.242 0.268 19,381,221 0.2560 5.36%
1999-10-20 0 0.560 0.550 0.560 0.550 0.570 4,864,000 2,729,260 0.5611 0.246 0.242 0.246 0.242 0.251 11,067,182 0.2466 3.70%
1999-10-19 0 0.540 0.540 0.550 0.530 0.580 5,608,700 3,077,430 0.5487 0.237 0.237 0.242 0.233 0.255 12,761,617 0.2411 -5.26%
1999-10-15 0 0.570 0.570 0.580 0.570 0.620 8,651,000 5,110,600 0.5908 0.251 0.251 0.255 0.251 0.272 19,683,839 0.2596 -9.52%
1999-10-14 0 0.630 0.620 0.630 0.550 0.630 16,972,000 10,112,160 0.5958 0.277 0.272 0.277 0.242 0.277 38,616,821 0.2619 8.62%
1999-10-13 0 0.580 0.580 0.590 0.560 0.600 4,490,000 2,656,540 0.5917 0.255 0.255 0.259 0.246 0.264 10,216,211 0.2600 -6.45%
1999-10-12 0 0.620 0.610 0.620 0.610 0.630 3,506,000 2,162,500 0.6168 0.272 0.268 0.272 0.268 0.277 7,977,291 0.2711 -3.12%
1999-10-11 0 0.640 0.640 0.650 0.630 0.660 1,684,000 1,078,360 0.6404 0.281 0.281 0.286 0.277 0.290 3,831,648 0.2814 0.00%
1999-10-08 0 0.640 0.640 0.650 0.640 0.660 3,921,000 2,556,440 0.6520 0.281 0.281 0.286 0.281 0.290 8,921,551 0.2865 -4.48%
1999-10-07 0 0.670 0.670 0.680 0.640 0.680 4,694,000 3,086,420 0.6575 0.294 0.294 0.299 0.281 0.299 10,680,377 0.2890 6.35%
1999-10-06 0 0.630 0.630 0.640 0.620 0.650 4,628,000 2,971,400 0.6420 0.277 0.277 0.281 0.272 0.286 10,530,206 0.2822 0.00%
1999-10-05 0 0.630 0.620 0.640 0.610 0.660 5,934,000 3,781,620 0.6373 0.277 0.272 0.281 0.268 0.290 13,501,780 0.2801 -3.08%
1999-10-04 0 0.650 0.650 0.660 0.650 0.690 4,050,000 2,690,520 0.6643 0.286 0.286 0.290 0.286 0.303 9,215,068 0.2920 -4.41%
1999-09-30 0 0.680 0.680 0.690 0.670 0.730 4,830,000 3,367,540 0.6972 0.299 0.299 0.303 0.294 0.321 10,989,821 0.3064 -2.86%
1999-09-29 0 0.700 0.700 0.710 0.680 0.730 5,400,000 3,836,140 0.7104 0.308 0.308 0.312 0.299 0.321 12,286,757 0.3122 1.45%
1999-09-28 0 0.690 0.690 0.700 0.690 0.730 4,734,000 3,317,660 0.7008 0.303 0.303 0.308 0.303 0.321 10,771,390 0.3080 0.00%
1999-09-27 0 0.690 0.690 0.700 0.690 0.730 5,486,000 3,884,760 0.7081 0.303 0.303 0.308 0.303 0.321 12,482,435 0.3112 -2.82%
1999-09-24 0 0.710 0.700 0.710 0.690 0.720 9,616,000 6,797,660 0.7069 0.312 0.308 0.312 0.303 0.316 21,879,528 0.3107 1.43%
1999-09-23 0 0.700 0.700 0.710 0.700 0.730 8,306,000 5,912,060 0.7118 0.308 0.308 0.312 0.308 0.321 18,898,852 0.3128 -1.41%
1999-09-22 0 0.710 0.700 0.710 0.700 0.730 4,788,000 3,414,300 0.7131 0.312 0.308 0.312 0.308 0.321 10,894,258 0.3134 -2.74%
1999-09-21 0 0.730 0.720 0.730 0.710 0.760 8,832,000 6,487,620 0.7346 0.321 0.316 0.321 0.312 0.334 20,095,673 0.3228 1.39%
1999-09-20 0 0.720 0.720 0.730 0.710 0.760 6,702,300 4,892,830 0.7300 0.316 0.316 0.321 0.312 0.334 15,249,913 0.3208 -2.70%
1999-09-17 0 0.740 0.730 0.740 0.680 0.750 12,848,000 9,376,900 0.7298 0.325 0.321 0.325 0.299 0.330 29,233,380 0.3208 2.78%
1999-09-15 0 0.720 0.710 0.720 0.710 0.740 11,866,000 8,543,440 0.7200 0.316 0.312 0.316 0.312 0.325 26,999,010 0.3164 -2.70%
1999-09-14 0 0.740 0.740 0.750 0.730 0.780 16,572,000 12,437,820 0.7505 0.325 0.325 0.330 0.321 0.343 37,706,691 0.3299 -3.90%
1999-09-13 0 0.770 0.770 0.780 0.760 0.800 70,702,000 55,263,720 0.7816 0.338 0.338 0.343 0.334 0.352 160,870,051 0.3435 4.05%
1999-09-10 0 0.740 0.730 0.740 0.700 0.750 40,868,000 29,514,620 0.7222 0.325 0.321 0.325 0.308 0.330 92,987,995 0.3174 5.71%
1999-09-09 0 0.700 0.700 0.710 0.680 0.710 19,436,000 13,548,520 0.6971 0.308 0.308 0.312 0.299 0.312 44,223,223 0.3064 2.94%
1999-09-08 0 0.680 0.670 0.680 0.670 0.710 11,712,000 8,134,940 0.6946 0.299 0.294 0.299 0.294 0.312 26,648,610 0.3053 -1.45%
1999-09-07 0 0.690 0.690 0.700 0.680 0.740 31,956,000 22,719,160 0.7110 0.303 0.303 0.308 0.299 0.325 72,710,296 0.3125 -2.82%
1999-09-06 0 0.710 0.700 0.710 0.650 0.720 30,810,000 21,255,100 0.6899 0.312 0.308 0.312 0.286 0.316 70,102,773 0.3032 9.23%
1999-09-03 0 0.650 0.640 0.650 0.620 0.650 4,440,000 2,808,600 0.6326 0.286 0.281 0.286 0.272 0.286 10,102,444 0.2780 0.00%
1999-09-02 0 0.650 0.640 0.650 0.620 0.650 4,942,000 3,156,800 0.6388 0.286 0.281 0.286 0.272 0.286 11,244,658 0.2807 0.00%
1999-09-01 0 0.650 0.640 0.650 0.640 0.670 5,812,000 3,806,780 0.6550 0.286 0.281 0.286 0.281 0.294 13,224,191 0.2879 -1.52%
1999-08-31 0 0.660 0.660 0.670 0.640 0.670 5,184,000 3,430,840 0.6618 0.290 0.290 0.294 0.281 0.294 11,795,286 0.2909 1.54%
1999-08-30 0 0.650 0.650 0.660 0.650 0.690 6,304,000 4,260,960 0.6759 0.286 0.286 0.290 0.286 0.303 14,343,651 0.2971 -4.41%
1999-08-27 0 0.680 0.670 0.680 0.660 0.710 18,220,000 12,575,020 0.6902 0.299 0.294 0.299 0.290 0.312 41,456,427 0.3033 0.00%
1999-08-26 0 0.680 0.670 0.680 0.650 0.700 23,730,000 16,177,540 0.6817 0.299 0.294 0.299 0.286 0.308 53,993,470 0.2996 3.03%
1999-08-25 0 0.660 0.660 0.670 0.650 0.680 7,512,000 5,001,580 0.6658 0.290 0.290 0.294 0.286 0.299 17,092,244 0.2926 0.00%
1999-08-24 0 0.660 0.660 0.670 0.640 0.670 4,214,000 2,749,860 0.6526 0.290 0.290 0.294 0.281 0.294 9,588,221 0.2868 1.54%
1999-08-23 0 0.650 0.650 0.660 0.640 0.680 3,504,000 2,326,560 0.6640 0.286 0.286 0.290 0.281 0.299 7,972,740 0.2918 -2.99%
1999-08-20 0 0.670 0.670 0.680 0.660 0.690 17,824,000 12,036,380 0.6753 0.294 0.294 0.299 0.290 0.303 40,555,399 0.2968 0.00%
1999-08-19 0 0.670 0.670 0.680 0.620 0.670 17,702,000 11,489,300 0.6490 0.294 0.294 0.299 0.272 0.294 40,277,809 0.2853 6.35%
1999-08-18 0 0.630 0.630 0.640 0.580 0.630 22,062,000 13,605,460 0.6167 0.277 0.277 0.281 0.255 0.277 50,198,227 0.2710 8.62%
1999-08-17 0 0.580 0.580 0.590 0.560 0.580 11,612,000 6,689,380 0.5761 0.255 0.255 0.259 0.246 0.255 26,421,078 0.2532 0.00%
1999-08-16 0 0.580 0.560 0.570 0.570 0.610 10,818,000 6,313,740 0.5836 0.255 0.246 0.251 0.251 0.268 24,614,469 0.2565 0.00%
1999-08-13 0 0.580 0.570 0.580 0.560 0.590 11,066,000 6,329,590 0.5720 0.255 0.251 0.255 0.246 0.259 25,178,750 0.2514 -1.69%
1999-08-12 0 0.590 0.590 0.600 0.570 0.600 17,786,000 10,333,720 0.5810 0.259 0.259 0.264 0.251 0.264 40,468,936 0.2553 7.27%
1999-08-11 0 0.550 0.540 0.550 0.530 0.570 17,264,000 9,519,200 0.5514 0.242 0.237 0.242 0.233 0.251 39,281,216 0.2423 -3.51%
1999-08-10 0 0.570 0.570 0.580 0.540 0.660 15,342,000 9,166,520 0.5975 0.251 0.251 0.255 0.237 0.290 34,908,041 0.2626 -9.52%
1999-08-09 0 0.630 0.630 0.640 0.630 0.670 7,480,200 4,788,100 0.6401 0.277 0.277 0.281 0.277 0.294 17,019,889 0.2813 -5.97%
1999-08-06 0 0.670 0.660 0.670 0.650 0.680 12,328,000 8,244,040 0.6687 0.294 0.290 0.294 0.286 0.299 28,050,211 0.2939 -1.47%
1999-08-05 0 0.680 0.670 0.690 0.670 0.710 11,710,000 8,067,180 0.6889 0.299 0.294 0.303 0.294 0.312 26,644,060 0.3028 -1.45%
1999-08-04 0 0.690 0.680 0.690 0.680 0.740 15,118,000 10,682,160 0.7066 0.303 0.299 0.303 0.299 0.325 34,398,368 0.3105 -5.48%
1999-08-03 0 0.730 0.730 0.740 0.720 0.770 17,037,000 12,730,930 0.7473 0.321 0.321 0.325 0.316 0.338 38,764,718 0.3284 -2.67%
1999-08-02 0 0.750 0.750 0.760 0.740 0.770 27,620,000 20,877,620 0.7559 0.330 0.330 0.334 0.325 0.338 62,844,485 0.3322 1.35%
1999-07-30 0 0.740 0.740 0.750 0.710 0.750 14,167,494 10,390,991 0.7334 0.325 0.325 0.330 0.312 0.330 32,235,658 0.3223 0.00%
1999-07-29 0 0.740 0.740 0.750 0.700 0.750 26,543,800 19,547,362 0.7364 0.325 0.325 0.330 0.308 0.330 60,395,780 0.3237 5.71%
1999-07-28 0 0.700 0.700 0.710 0.690 0.730 21,542,500 15,411,600 0.7154 0.308 0.308 0.312 0.303 0.321 49,016,196 0.3144 1.45%
1999-07-27 0 0.690 0.690 0.700 0.640 0.710 17,608,000 11,811,880 0.6708 0.303 0.303 0.308 0.281 0.312 40,063,928 0.2948 4.55%
1999-07-26 0 0.660 0.650 0.660 0.640 0.710 15,100,000 10,367,680 0.6866 0.290 0.286 0.290 0.281 0.312 34,357,412 0.3018 -5.71%
1999-07-23 0 0.700 0.700 0.710 0.680 0.710 17,158,000 11,953,280 0.6967 0.308 0.308 0.312 0.299 0.312 39,040,032 0.3062 -1.41%
1999-07-22 0 0.710 0.710 0.720 0.700 0.760 36,726,000 26,922,380 0.7331 0.312 0.312 0.316 0.308 0.334 83,563,598 0.3222 -2.74%
1999-07-21 0 0.730 0.730 0.740 0.700 0.740 24,579,000 17,820,970 0.7250 0.321 0.321 0.325 0.308 0.325 55,925,221 0.3187 1.39%
1999-07-20 0 0.720 0.720 0.730 0.710 0.750 27,141,000 19,701,440 0.7259 0.316 0.316 0.321 0.312 0.330 61,754,605 0.3190 1.41%
1999-07-19 0 0.710 0.710 0.720 0.700 0.770 27,822,000 20,316,100 0.7302 0.312 0.312 0.316 0.308 0.338 63,304,101 0.3209 -8.97%
1999-07-16 0 0.780 0.770 0.780 0.770 0.820 25,378,000 20,003,800 0.7882 0.343 0.338 0.343 0.338 0.360 57,743,206 0.3464 -4.88%
1999-07-15 0 0.820 0.810 0.820 0.780 0.830 28,446,000 22,947,620 0.8067 0.360 0.356 0.360 0.343 0.365 64,723,904 0.3545 2.50%
1999-07-14 0 0.800 0.790 0.800 0.780 0.830 38,950,000 31,239,940 0.8021 0.352 0.347 0.352 0.343 0.365 88,623,921 0.3525 -4.76%
1999-07-13 0 0.840 0.830 0.840 0.810 0.870 53,150,000 44,908,920 0.8449 0.369 0.365 0.369 0.356 0.382 120,933,541 0.3714 1.20%
1999-07-12 0 0.830 0.830 0.840 0.820 0.880 78,342,000 66,566,520 0.8497 0.365 0.365 0.369 0.360 0.387 178,253,537 0.3734 2.47%
1999-07-09 0 0.810 0.810 0.820 0.790 0.830 52,036,000 42,111,020 0.8093 0.356 0.356 0.360 0.347 0.365 118,398,829 0.3557 0.00%
1999-07-08 0 0.810 0.810 0.820 0.740 0.820 40,360,000 31,580,548 0.7825 0.356 0.356 0.360 0.325 0.360 91,832,130 0.3439 1.25%
1999-07-07 0 0.800 0.790 0.800 0.780 0.820 35,012,000 27,886,120 0.7965 0.352 0.347 0.352 0.343 0.360 79,663,690 0.3500 -3.61%
1999-07-06 0 0.830 0.820 0.830 0.800 0.860 52,234,000 43,175,260 0.8266 0.365 0.360 0.365 0.352 0.378 118,849,343 0.3633 1.22%
1999-07-05 0 0.820 0.810 0.820 0.740 0.820 85,070,000 66,713,280 0.7842 0.360 0.356 0.360 0.325 0.360 193,561,925 0.3447 13.89%
1999-07-02 0 0.720 0.720 0.730 0.700 0.740 52,586,000 37,956,160 0.7218 0.316 0.316 0.321 0.308 0.325 119,650,258 0.3172 1.41%
1999-06-30 0 0.710 0.710 0.720 0.670 0.750 92,102,000 65,980,100 0.7164 0.312 0.312 0.316 0.294 0.330 209,562,013 0.3148 1.43%
1999-06-29 0 0.700 0.690 0.700 0.650 0.710 91,200,000 62,705,620 0.6876 0.308 0.303 0.308 0.286 0.312 207,509,670 0.3022 9.38%
1999-06-28 0 0.640 0.630 0.640 0.600 0.640 33,570,000 20,961,160 0.6244 0.281 0.277 0.281 0.264 0.281 76,382,671 0.2744 10.34%
1999-06-25 0 0.580 0.580 0.590 0.570 0.610 26,422,200 15,548,210 0.5885 0.255 0.255 0.259 0.251 0.268 60,119,101 0.2586 -3.33%
1999-06-24 0 0.600 0.600 0.610 0.600 0.650 58,898,000 36,975,560 0.6278 0.264 0.264 0.268 0.264 0.286 134,012,111 0.2759 -6.25%
1999-06-23 0 0.640 0.640 0.650 0.520 0.650 154,901,638 91,491,505 0.5906 0.281 0.281 0.286 0.229 0.286 352,451,620 0.2596 23.08%
1999-06-22 0 0.520 0.510 0.520 0.495 0.520 47,952,000 24,347,300 0.5077 0.229 0.224 0.229 0.218 0.229 109,106,400 0.2232 1.96%
1999-06-21 0 0.510 0.500 0.510 0.480 0.510 45,522,000 22,619,620 0.4969 0.224 0.220 0.224 0.211 0.224 103,577,359 0.2184 5.15%
1999-06-17 0 0.485 0.480 0.485 0.455 0.485 18,944,000 8,954,330 0.4727 0.213 0.211 0.213 0.200 0.213 43,103,763 0.2077 6.59%
1999-06-16 0 0.455 0.450 0.455 0.450 0.470 15,034,000 6,932,780 0.4611 0.200 0.198 0.200 0.198 0.207 34,207,241 0.2027 0.00%
1999-06-15 0 0.455 0.450 0.455 0.450 0.480 16,850,000 7,755,880 0.4603 0.200 0.198 0.200 0.198 0.211 38,339,232 0.2023 -3.19%
1999-06-14 0 0.470 0.465 0.470 0.465 0.485 21,673,500 10,252,320 0.4730 0.207 0.204 0.207 0.204 0.213 49,314,263 0.2079 -2.08%
1999-06-11 0 0.480 0.475 0.480 0.470 0.495 53,152,000 25,626,100 0.4821 0.211 0.209 0.211 0.207 0.218 120,938,092 0.2119 1.05%
1999-06-10 0 0.475 0.470 0.475 0.450 0.475 102,356,000 47,815,290 0.4671 0.209 0.207 0.209 0.198 0.209 232,893,199 0.2053 9.20%
1999-06-09 0 0.435 0.430 0.435 0.420 0.440 17,246,000 7,439,880 0.4314 0.191 0.189 0.191 0.185 0.193 39,240,261 0.1896 1.16%
1999-06-08 0 0.430 0.425 0.430 0.425 0.435 10,768,000 4,622,200 0.4293 0.189 0.187 0.189 0.187 0.191 24,500,703 0.1887 2.38%
1999-06-07 0 0.420 0.415 0.420 0.410 0.420 2,056,000 852,580 0.4147 0.185 0.182 0.185 0.180 0.185 4,678,069 0.1823 2.44%
1999-06-04 0 0.410 0.410 0.415 0.405 0.420 7,966,000 3,298,950 0.4141 0.180 0.180 0.182 0.178 0.185 18,125,242 0.1820 -1.20%
1999-06-03 0 0.415 0.410 0.415 0.395 0.415 5,066,000 2,062,230 0.4071 0.182 0.180 0.182 0.174 0.182 11,526,798 0.1789 1.22%
1999-06-02 0 0.410 0.405 0.410 0.410 0.430 6,718,000 2,822,860 0.4202 0.180 0.178 0.180 0.180 0.189 15,285,636 0.1847 -1.20%
1999-06-01 0 0.415 0.415 0.420 0.400 0.420 13,818,000 5,721,780 0.4141 0.182 0.182 0.185 0.176 0.185 31,440,445 0.1820 3.75%
1999-05-31 0 0.400 0.400 0.405 0.380 0.410 10,316,000 4,143,550 0.4017 0.176 0.176 0.178 0.167 0.180 23,472,256 0.1765 2.56%
1999-05-28 0 0.390 0.390 0.395 0.375 0.395 13,668,000 5,254,000 0.3844 0.171 0.171 0.174 0.165 0.174 31,099,147 0.1689 -4.88%
1999-05-27 0 0.410 0.400 0.410 0.405 0.440 11,044,000 4,587,730 0.4154 0.180 0.176 0.180 0.178 0.193 25,128,693 0.1826 -5.75%
1999-05-26 0 0.435 0.430 0.435 0.420 0.440 8,432,000 3,636,130 0.4312 0.191 0.189 0.191 0.185 0.193 19,185,543 0.1895 0.00%
1999-05-25 0 0.435 0.435 0.440 0.430 0.455 8,656,000 3,857,960 0.4457 0.191 0.191 0.193 0.189 0.200 19,695,216 0.1959 -1.14%
1999-05-24 0 0.440 0.440 0.445 0.430 0.445 11,034,000 4,848,730 0.4394 0.193 0.193 0.196 0.189 0.196 25,105,940 0.1931 1.15%
1999-05-21 0 0.435 0.430 0.435 0.430 0.460 25,620,000 11,412,410 0.4454 0.191 0.189 0.191 0.189 0.202 58,293,835 0.1958 -5.43%
1999-05-20 0 0.460 0.455 0.460 0.455 0.490 36,303,000 17,158,180 0.4726 0.202 0.200 0.202 0.200 0.215 82,601,135 0.2077 -5.15%
1999-05-19 0 0.485 0.480 0.485 0.445 0.485 67,292,000 31,489,800 0.4680 0.213 0.211 0.213 0.196 0.213 153,111,192 0.2057 5.43%
1999-05-18 0 0.460 0.455 0.460 0.425 0.460 24,834,000 11,024,850 0.4439 0.202 0.200 0.202 0.187 0.202 56,505,429 0.1951 6.98%
1999-05-17 0 0.430 0.425 0.430 0.425 0.445 16,642,000 7,197,590 0.4325 0.189 0.187 0.189 0.187 0.196 37,865,964 0.1901 -3.37%
1999-05-14 0 0.445 0.445 0.450 0.445 0.470 49,690,000 22,938,700 0.4616 0.196 0.196 0.198 0.196 0.207 113,060,915 0.2029 -3.26%
1999-05-13 0 0.460 0.455 0.460 0.445 0.465 34,290,000 15,659,440 0.4567 0.202 0.200 0.202 0.196 0.204 78,020,905 0.2007 1.10%
1999-05-12 0 0.455 0.450 0.455 0.445 0.490 102,118,000 47,882,380 0.4689 0.200 0.198 0.200 0.196 0.215 232,351,672 0.2061 -3.19%
1999-05-11 0 0.470 0.470 0.475 0.410 0.475 89,990,000 40,596,320 0.4511 0.207 0.207 0.209 0.180 0.209 204,756,526 0.1983 11.90%
1999-05-10 0 0.420 0.420 0.425 0.400 0.440 70,704,000 29,628,510 0.4190 0.185 0.185 0.187 0.176 0.193 160,874,602 0.1842 -2.33%
1999-05-07 0 0.430 0.435 0.440 0.410 0.465 203,536,000 90,131,230 0.4428 0.189 0.191 0.193 0.180 0.204 463,110,616 0.1946 4.88%
1999-05-06 0 0.410 0.410 0.415 0.395 0.420 39,779,200 16,342,534 0.4108 0.180 0.180 0.182 0.174 0.185 90,510,621 0.1806 3.80%
1999-05-05 0 0.395 0.390 0.395 0.385 0.410 16,940,000 6,710,030 0.3961 0.174 0.171 0.174 0.169 0.180 38,544,011 0.1741 -2.47%
1999-05-04 0 0.405 0.400 0.405 0.380 0.415 60,108,000 24,097,880 0.4009 0.178 0.176 0.178 0.167 0.182 136,765,255 0.1762 6.58%
1999-05-03 0 0.380 0.375 0.380 0.375 0.385 14,180,000 5,366,730 0.3785 0.167 0.165 0.167 0.165 0.169 32,264,113 0.1663 1.33%
1999-04-30 0 0.375 0.370 0.380 0.360 0.390 25,802,000 9,682,720 0.3753 0.165 0.163 0.167 0.158 0.171 58,707,944 0.1649 4.17%
1999-04-29 0 0.360 0.360 0.365 0.340 0.370 23,382,000 8,261,650 0.3533 0.158 0.158 0.160 0.149 0.163 53,201,657 0.1553 -4.00%
1999-04-28 0 0.375 0.375 0.380 0.370 0.400 13,570,000 5,162,790 0.3805 0.165 0.165 0.167 0.163 0.176 30,876,165 0.1672 -1.32%
1999-04-27 0 0.380 0.380 0.385 0.370 0.400 22,514,000 8,705,610 0.3867 0.167 0.167 0.169 0.163 0.176 51,226,674 0.1699 2.70%
1999-04-26 0 0.370 0.365 0.370 0.365 0.395 24,264,000 9,118,960 0.3758 0.163 0.160 0.163 0.160 0.174 55,208,494 0.1652 -3.90%
1999-04-23 0 0.385 0.380 0.385 0.375 0.430 25,332,800 10,233,554 0.4040 0.169 0.167 0.169 0.165 0.189 57,640,361 0.1775 -7.23%
1999-04-22 0 0.415 0.410 0.415 0.410 0.430 38,158,000 16,111,580 0.4222 0.182 0.180 0.182 0.180 0.189 86,821,864 0.1856 1.22%
1999-04-21 0 0.410 0.405 0.410 0.405 0.440 103,628,000 44,343,330 0.4279 0.180 0.178 0.180 0.178 0.193 235,787,413 0.1881 -2.38%
1999-04-20 0 0.420 0.420 0.425 0.350 0.420 122,946,000 47,972,130 0.3902 0.185 0.185 0.187 0.154 0.185 279,742,148 0.1715 20.00%
1999-04-19 0 0.350 0.345 0.350 0.335 0.370 61,026,000 21,507,470 0.3524 0.154 0.152 0.154 0.147 0.163 138,854,003 0.1549 4.48%
1999-04-16 0 0.335 0.330 0.335 0.320 0.335 21,914,000 7,253,560 0.3310 0.147 0.145 0.147 0.141 0.147 49,861,479 0.1455 4.69%
1999-04-15 0 0.320 0.315 0.320 0.310 0.320 6,246,000 1,974,440 0.3161 0.141 0.138 0.141 0.136 0.141 14,211,682 0.1389 4.92%
1999-04-14 0 0.305 0.305 0.315 0.305 0.330 7,232,000 2,301,510 0.3182 0.134 0.134 0.138 0.134 0.145 16,455,153 0.1399 -6.15%
1999-04-13 0 0.325 0.320 0.325 0.320 0.335 10,800,000 3,533,970 0.3272 0.143 0.141 0.143 0.141 0.147 24,573,514 0.1438 -1.52%
1999-04-12 0 0.330 0.325 0.330 0.330 0.350 19,986,000 6,779,290 0.3392 0.145 0.143 0.145 0.145 0.154 45,474,652 0.1491 -2.94%
1999-04-09 0 0.340 0.340 0.345 0.325 0.355 52,710,000 18,092,380 0.3432 0.149 0.149 0.152 0.143 0.156 119,932,398 0.1509 1.49%
1999-04-08 0 0.335 0.330 0.335 0.325 0.340 28,567,300 9,555,375 0.3345 0.147 0.145 0.147 0.143 0.149 64,999,901 0.1470 1.52%
1999-04-07 0 0.330 0.330 0.335 0.310 0.335 24,414,000 8,008,030 0.3280 0.145 0.145 0.147 0.136 0.147 55,549,793 0.1442 3.13%
1999-04-01 0 0.320 0.320 0.325 0.290 0.320 11,702,000 3,652,210 0.3121 0.141 0.141 0.143 0.127 0.141 26,625,857 0.1372 6.67%
1999-03-31 0 0.300 0.295 0.300 0.290 0.305 2,494,000 744,280 0.2984 0.132 0.130 0.132 0.127 0.134 5,674,661 0.1312 3.45%
1999-03-30 0 0.290 0.290 0.295 0.290 0.300 4,274,000 1,265,490 0.2961 0.127 0.127 0.130 0.127 0.132 9,724,740 0.1301 0.00%
1999-03-29 0 0.290 0.285 0.290 0.280 0.305 7,326,000 2,117,960 0.2891 0.127 0.125 0.127 0.123 0.134 16,669,033 0.1271 -4.92%
1999-03-26 0 0.305 0.305 0.315 0.305 0.325 6,454,000 2,041,310 0.3163 0.134 0.134 0.138 0.134 0.143 14,684,950 0.1390 -3.17%
1999-03-25 0 0.315 0.310 0.315 0.310 0.330 6,850,000 2,174,010 0.3174 0.138 0.136 0.138 0.136 0.145 15,585,978 0.1395 -3.08%
1999-03-24 0 0.325 0.320 0.325 0.310 0.330 16,522,000 5,299,520 0.3208 0.143 0.141 0.143 0.136 0.145 37,592,925 0.1410 -2.99%
1999-03-23 0 0.335 0.335 0.340 0.325 0.345 34,740,000 11,706,120 0.3370 0.147 0.147 0.149 0.143 0.152 79,044,802 0.1481 -1.47%
1999-03-22 0 0.340 0.335 0.340 0.315 0.340 46,178,000 14,960,680 0.3240 0.149 0.147 0.149 0.138 0.149 105,069,973 0.1424 7.94%
1999-03-19 0 0.315 0.310 0.315 0.285 0.315 36,450,000 11,153,760 0.3060 0.138 0.136 0.138 0.125 0.138 82,935,608 0.1345 10.53%
1999-03-18 0 0.285 0.280 0.290 0.270 0.305 18,642,000 5,481,690 0.2941 0.125 0.123 0.127 0.119 0.134 42,416,615 0.1292 -1.72%
1999-03-17 0 0.290 0.285 0.290 0.265 0.290 10,326,000 2,925,650 0.2833 0.127 0.125 0.127 0.116 0.127 23,495,009 0.1245 7.41%
1999-03-16 0 0.270 0.265 0.270 0.265 0.275 1,720,000 463,450 0.2694 0.119 0.116 0.119 0.116 0.121 3,913,560 0.1184 0.00%
1999-03-15 0 0.270 0.270 0.275 0.270 0.275 2,832,000 773,090 0.2730 0.119 0.119 0.121 0.119 0.121 6,443,721 0.1200 0.00%
1999-03-12 0 0.270 0.270 0.275 0.270 0.285 5,332,000 1,475,470 0.2767 0.119 0.119 0.121 0.119 0.125 12,132,035 0.1216 -1.82%
1999-03-11 0 0.275 0.275 0.280 0.270 0.285 5,314,000 1,485,600 0.2796 0.121 0.121 0.123 0.119 0.125 12,091,079 0.1229 0.00%
1999-03-10 0 0.275 0.275 0.280 0.270 0.285 3,464,000 961,750 0.2776 0.121 0.121 0.123 0.119 0.125 7,881,727 0.1220 0.00%
1999-03-09 0 0.275 0.275 0.285 0.270 0.280 3,460,000 960,250 0.2775 0.121 0.121 0.125 0.119 0.123 7,872,626 0.1220 1.85%
1999-03-08 0 0.270 0.270 0.280 0.270 0.280 3,212,000 886,480 0.2760 0.119 0.119 0.123 0.119 0.123 7,308,345 0.1213 -1.82%
1999-03-05 0 0.275 0.275 0.280 0.275 0.285 4,240,000 1,196,170 0.2821 0.121 0.121 0.123 0.121 0.125 9,647,379 0.1240 -1.79%
1999-03-04 0 0.280 0.275 0.280 0.275 0.295 9,210,000 2,633,680 0.2860 0.123 0.121 0.123 0.121 0.130 20,955,746 0.1257 -1.75%
1999-03-03 0 0.285 0.285 0.290 0.265 0.295 19,934,000 5,690,480 0.2855 0.125 0.125 0.127 0.116 0.130 45,356,335 0.1255 9.62%
1999-03-02 0 0.260 0.260 0.265 0.260 0.280 4,704,000 1,277,610 0.2716 0.114 0.114 0.116 0.114 0.123 10,703,130 0.1194 -7.14%
1999-03-01 0 0.280 0.275 0.280 0.255 0.290 9,950,000 2,718,240 0.2732 0.123 0.121 0.123 0.112 0.127 22,639,487 0.1201 5.66%
1999-02-26 0 0.265 0.255 0.270 0.240 0.265 2,474,000 629,004 0.2542 0.116 0.112 0.119 0.105 0.116 5,629,155 0.1117 10.42%
1999-02-25 0 0.240 0.240 0.250 0.240 0.246 810,000 196,800 0.2430 0.105 0.105 0.110 0.105 0.108 1,843,014 0.1068 -2.83%
1999-02-24 0 0.247 0.247 0.248 0.243 0.255 818,000 203,482 0.2488 0.109 0.109 0.109 0.107 0.112 1,861,216 0.1093 -1.20%
1999-02-23 0 0.250 0.245 0.250 0.245 0.250 440,000 109,300 0.2484 0.110 0.108 0.110 0.108 0.110 1,001,143 0.1092 0.00%
1999-02-22 0 0.250 0.240 0.250 0.250 0.255 480,000 120,250 0.2505 0.110 0.105 0.110 0.110 0.112 1,092,156 0.1101 0.00%
1999-02-19 0 0.250 0.250 0.260 0.250 0.260 686,000 172,630 0.2516 0.110 0.110 0.114 0.110 0.114 1,560,873 0.1106 -1.96%
1999-02-15 0 0.255 0.255 0.260 0.245 0.260 660,000 167,150 0.2533 0.112 0.112 0.114 0.108 0.114 1,501,715 0.1113 -1.92%
1999-02-12 0 0.260 0.250 0.265 0.240 0.260 1,942,000 482,810 0.2486 0.114 0.110 0.116 0.105 0.114 4,418,682 0.1093 8.33%
1999-02-11 0 0.240 0.240 0.245 0.240 0.243 1,058,000 255,670 0.2417 0.105 0.105 0.108 0.105 0.107 2,407,294 0.1062 1.27%
1999-02-10 0 0.237 0.237 0.240 0.235 0.242 1,640,000 391,260 0.2386 0.104 0.104 0.105 0.103 0.106 3,731,534 0.1049 -3.27%
1999-02-09 0 0.245 0.245 0.250 0.238 0.245 7,858,000 1,893,632 0.2410 0.108 0.108 0.110 0.105 0.108 17,879,506 0.1059 4.26%
1999-02-08 0 0.235 0.235 0.238 0.231 0.240 1,790,000 425,100 0.2375 0.103 0.103 0.105 0.102 0.105 4,072,832 0.1044 0.00%
1999-02-05 0 0.235 0.230 0.235 0.223 0.237 2,552,000 591,918 0.2319 0.103 0.101 0.103 0.098 0.104 5,806,630 0.1019 -2.08%
1999-02-04 0 0.240 0.240 0.244 0.240 0.245 1,304,000 314,350 0.2411 0.105 0.105 0.107 0.105 0.108 2,967,024 0.1059 -0.83%
1999-02-03 0 0.242 0.246 0.248 0.242 0.260 3,820,000 949,800 0.2486 0.106 0.108 0.109 0.106 0.114 8,691,743 0.1093 -6.92%
1999-02-02 0 0.260 0.250 0.260 0.250 0.260 2,308,000 585,230 0.2536 0.114 0.110 0.114 0.110 0.114 5,251,451 0.1114 0.00%
1999-02-01 0 0.260 0.255 0.260 0.255 0.260 1,828,000 467,590 0.2558 0.114 0.112 0.114 0.112 0.114 4,159,295 0.1124 -3.70%
1999-01-29 0 0.270 0.265 0.270 0.260 0.270 2,895,000 769,050 0.2656 0.119 0.116 0.119 0.114 0.119 6,587,067 0.1168 1.89%
1999-01-28 0 0.265 0.265 0.270 0.265 0.275 3,780,000 1,023,600 0.2708 0.116 0.116 0.119 0.116 0.121 8,600,730 0.1190 -1.85%
1999-01-27 0 0.270 0.270 0.275 0.250 0.285 10,174,000 2,766,990 0.2720 0.119 0.119 0.121 0.110 0.125 23,149,160 0.1195 3.85%
1999-01-26 0 0.260 0.255 0.260 0.255 0.265 3,564,000 923,680 0.2592 0.114 0.112 0.114 0.112 0.116 8,109,259 0.1139 1.96%
1999-01-25 0 0.255 0.255 0.260 0.248 0.260 3,244,000 815,360 0.2513 0.112 0.112 0.114 0.109 0.114 7,381,155 0.1105 -1.92%
1999-01-22 0 0.260 0.260 0.265 0.255 0.265 4,260,000 1,112,250 0.2611 0.114 0.114 0.116 0.112 0.116 9,692,886 0.1147 -3.70%
1999-01-21 0 0.270 0.270 0.275 0.270 0.275 2,248,000 612,960 0.2727 0.119 0.119 0.121 0.119 0.121 5,114,931 0.1198 -3.57%
1999-01-20 0 0.280 0.270 0.280 0.270 0.290 2,772,000 766,790 0.2766 0.123 0.119 0.123 0.119 0.127 6,307,202 0.1216 -1.75%
1999-01-19 0 0.285 0.280 0.285 0.285 0.290 1,900,000 542,750 0.2857 0.125 0.123 0.125 0.125 0.127 4,323,118 0.1255 -1.72%
1999-01-18 0 0.290 0.290 0.295 0.285 0.305 3,372,000 994,390 0.2949 0.127 0.127 0.130 0.125 0.134 7,672,397 0.1296 -3.33%
1999-01-15 0 0.300 0.300 0.305 0.280 0.300 8,528,000 2,522,460 0.2958 0.132 0.132 0.134 0.123 0.132 19,403,974 0.1300 3.45%
1999-01-14 0 0.290 0.290 0.295 0.265 0.295 10,532,000 2,935,210 0.2787 0.127 0.127 0.130 0.116 0.130 23,963,726 0.1225 -1.69%
1999-01-13 0 0.295 0.290 0.295 0.285 0.310 9,934,000 2,948,160 0.2968 0.130 0.127 0.130 0.125 0.136 22,603,082 0.1304 -10.61%
1999-01-12 0 0.330 0.325 0.330 0.320 0.330 2,766,027 898,758 0.3249 0.145 0.143 0.145 0.141 0.145 6,293,611 0.1428 0.00%
1999-01-11 0 0.330 0.330 0.335 0.330 0.340 2,176,000 728,460 0.3348 0.145 0.145 0.147 0.145 0.149 4,951,108 0.1471 -2.94%
1999-01-08 0 0.340 0.340 0.345 0.340 0.355 5,370,000 1,858,078 0.3460 0.149 0.149 0.152 0.149 0.156 12,218,497 0.1521 -1.45%
1999-01-07 0 0.345 0.345 0.350 0.340 0.360 9,112,000 3,186,190 0.3497 0.152 0.152 0.154 0.149 0.158 20,732,764 0.1537 -1.43%
1999-01-06 0 0.350 0.345 0.350 0.335 0.350 6,378,000 2,184,470 0.3425 0.154 0.152 0.154 0.147 0.154 14,512,025 0.1505 4.48%
1999-01-05 0 0.335 0.335 0.340 0.335 0.340 2,390,000 804,110 0.3364 0.147 0.147 0.149 0.147 0.149 5,438,028 0.1479 0.00%
1999-01-04 0 0.335 0.335 0.340 0.320 0.340 3,714,000 1,252,610 0.3373 0.147 0.147 0.149 0.141 0.149 8,450,558 0.1482 -4.29%
1998-12-31 0 0.350 0.345 0.350 0.340 0.350 2,012,000 695,450 0.3457 0.154 0.152 0.154 0.149 0.154 4,577,955 0.1519 0.00%
1998-12-30 0 0.350 0.345 0.350 0.340 0.355 4,226,000 1,467,540 0.3473 0.154 0.152 0.154 0.149 0.156 9,615,525 0.1526 1.45%
1998-12-29 0 0.345 0.340 0.345 0.345 0.350 2,528,000 875,520 0.3463 0.152 0.149 0.152 0.152 0.154 5,752,022 0.1522 0.00%
1998-12-28 0 0.345 0.340 0.345 0.340 0.360 2,672,000 934,630 0.3498 0.152 0.149 0.152 0.149 0.158 6,079,669 0.1537 -1.43%
1998-12-24 0 0.350 0.350 0.355 0.335 0.350 1,656,000 573,020 0.3460 0.154 0.154 0.156 0.147 0.154 3,767,939 0.1521 4.48%
1998-12-23 0 0.335 0.335 0.340 0.330 0.345 3,488,000 1,166,870 0.3345 0.147 0.147 0.149 0.145 0.152 7,936,335 0.1470 -1.47%
1998-12-22 0 0.340 0.340 0.345 0.330 0.345 1,566,000 539,680 0.3446 0.149 0.149 0.152 0.145 0.152 3,563,159 0.1515 -1.45%
1998-12-21 0 0.345 0.345 0.350 0.340 0.350 2,240,000 772,800 0.3450 0.152 0.152 0.154 0.149 0.154 5,096,729 0.1516 0.00%
1998-12-18 0 0.345 0.345 0.350 0.345 0.355 6,632,051 2,330,668 0.3514 0.152 0.152 0.154 0.152 0.156 15,090,074 0.1545 1.47%
1998-12-17 0 0.340 0.340 0.345 0.335 0.345 7,688,000 2,618,970 0.3407 0.149 0.149 0.152 0.147 0.152 17,492,701 0.1497 -2.86%
1998-12-16 0 0.350 0.345 0.350 0.345 0.365 6,082,000 2,144,280 0.3526 0.154 0.152 0.154 0.152 0.160 13,838,529 0.1549 -1.41%
1998-12-15 0 0.355 0.350 0.360 0.350 0.360 4,168,000 1,487,610 0.3569 0.156 0.154 0.158 0.154 0.158 9,483,556 0.1569 -1.39%
1998-12-14 0 0.360 0.355 0.360 0.345 0.360 4,216,000 1,498,300 0.3554 0.158 0.156 0.158 0.152 0.158 9,592,772 0.1562 -1.37%
1998-12-11 0 0.365 0.365 0.370 0.340 0.380 5,550,000 2,036,800 0.3670 0.160 0.160 0.163 0.149 0.167 12,628,056 0.1613 -3.95%
1998-12-10 0 0.380 0.380 0.385 0.380 0.395 15,226,000 5,905,970 0.3879 0.167 0.167 0.169 0.167 0.174 34,644,103 0.1705 -2.56%
1998-12-09 0 0.390 0.385 0.390 0.375 0.395 16,162,000 6,242,100 0.3862 0.171 0.169 0.171 0.165 0.174 36,773,808 0.1697 4.00%
1998-12-08 0 0.375 0.375 0.380 0.365 0.395 9,780,000 3,737,700 0.3822 0.165 0.165 0.167 0.160 0.174 22,252,682 0.1680 -1.32%
1998-12-07 0 0.380 0.375 0.380 0.380 0.400 17,031,000 6,609,490 0.3881 0.167 0.165 0.167 0.167 0.176 38,751,066 0.1706 5.56%
1998-12-04 0 0.360 0.360 0.370 0.360 0.380 12,334,000 4,558,410 0.3696 0.158 0.158 0.163 0.158 0.167 28,063,863 0.1624 -1.37%
1998-12-03 0 0.365 0.360 0.365 0.325 0.370 11,434,000 4,062,720 0.3553 0.160 0.158 0.160 0.143 0.163 26,016,070 0.1562 2.82%
1998-12-02 0 0.355 0.350 0.355 0.345 0.360 8,789,000 3,111,450 0.3540 0.156 0.154 0.156 0.152 0.158 19,997,834 0.1556 2.90%
1998-12-01 0 0.345 0.340 0.345 0.335 0.355 20,644,000 7,149,020 0.3463 0.152 0.149 0.152 0.147 0.156 46,971,816 0.1522 -9.21%
1998-11-30 0 0.380 0.375 0.380 0.375 0.390 11,018,000 4,196,680 0.3809 0.167 0.165 0.167 0.165 0.171 25,069,534 0.1674 -3.80%
1998-11-27 0 0.395 0.395 0.400 0.390 0.400 5,034,000 1,988,990 0.3951 0.174 0.174 0.176 0.171 0.176 11,453,988 0.1737 -3.66%
1998-11-26 0 0.410 0.405 0.410 0.390 0.420 12,728,000 5,167,000 0.4060 0.180 0.178 0.180 0.171 0.185 28,960,341 0.1784 -1.20%
1998-11-25 0 0.415 0.415 0.420 0.415 0.435 12,682,000 5,396,780 0.4255 0.182 0.182 0.185 0.182 0.191 28,855,676 0.1870 -3.49%
1998-11-24 0 0.430 0.430 0.435 0.425 0.440 19,693,000 8,548,760 0.4341 0.189 0.189 0.191 0.187 0.193 44,807,982 0.1908 1.18%
1998-11-23 0 0.425 0.425 0.430 0.415 0.435 9,370,000 3,964,440 0.4231 0.187 0.187 0.189 0.182 0.191 21,319,798 0.1860 -1.16%
1998-11-20 0 0.430 0.425 0.430 0.425 0.450 30,568,000 13,433,770 0.4395 0.189 0.187 0.189 0.187 0.198 69,552,145 0.1931 -1.15%
1998-11-19 0 0.435 0.435 0.440 0.430 0.440 18,866,000 8,154,690 0.4322 0.191 0.191 0.193 0.189 0.193 42,926,288 0.1900 1.16%
1998-11-18 0 0.430 0.430 0.435 0.425 0.445 34,914,000 15,249,800 0.4368 0.189 0.189 0.191 0.187 0.196 79,440,708 0.1920 1.18%
1998-11-17 0 0.425 0.425 0.430 0.425 0.435 26,028,000 11,206,080 0.4305 0.187 0.187 0.189 0.187 0.191 59,222,168 0.1892 0.00%
1998-11-16 0 0.425 0.425 0.430 0.415 0.430 17,476,000 7,417,710 0.4245 0.187 0.187 0.189 0.182 0.189 39,763,585 0.1865 2.41%
1998-11-13 0 0.415 0.410 0.420 0.410 0.425 17,304,000 7,251,060 0.4190 0.182 0.180 0.185 0.180 0.187 39,372,229 0.1842 -1.19%
1998-11-12 0 0.420 0.415 0.420 0.415 0.445 40,236,000 17,451,710 0.4337 0.185 0.182 0.185 0.182 0.196 91,549,990 0.1906 -2.33%
1998-11-11 0 0.430 0.430 0.435 0.425 0.455 75,592,000 33,346,410 0.4411 0.189 0.189 0.191 0.187 0.200 171,996,392 0.1939 -3.37%
1998-11-10 0 0.445 0.440 0.445 0.425 0.460 125,538,000 55,646,720 0.4433 0.196 0.193 0.196 0.187 0.202 285,639,791 0.1948 4.71%
1998-11-09 0 0.425 0.425 0.430 0.410 0.440 120,348,000 51,421,230 0.4273 0.187 0.187 0.189 0.180 0.193 273,830,852 0.1878 4.94%
1998-11-06 0 0.405 0.400 0.405 0.375 0.415 85,448,000 33,786,970 0.3954 0.178 0.176 0.178 0.165 0.182 194,421,998 0.1738 10.96%
1998-11-05 0 0.365 0.360 0.365 0.365 0.410 47,498,000 18,415,760 0.3877 0.160 0.158 0.160 0.160 0.180 108,073,402 0.1704 -6.41%
1998-11-04 0 0.390 0.385 0.390 0.375 0.430 120,810,000 48,677,010 0.4029 0.171 0.169 0.171 0.165 0.189 274,882,053 0.1771 -1.27%
1998-11-03 0 0.395 0.395 0.400 0.340 0.395 157,756,200 58,206,494 0.3690 0.174 0.174 0.176 0.149 0.174 358,946,677 0.1622 19.70%
1998-11-02 0 0.330 0.330 0.335 0.310 0.335 27,470,000 8,948,230 0.3257 0.145 0.145 0.147 0.136 0.147 62,503,187 0.1432 6.45%
1998-10-30 0 0.310 0.310 0.315 0.305 0.320 15,670,000 4,901,790 0.3128 0.136 0.136 0.138 0.134 0.141 35,654,348 0.1375 1.64%
1998-10-29 0 0.305 0.305 0.310 0.300 0.320 26,037,000 7,903,810 0.3036 0.134 0.134 0.136 0.132 0.141 59,242,646 0.1334 -6.15%
1998-10-27 0 0.325 0.320 0.325 0.320 0.330 12,126,000 3,930,690 0.3242 0.143 0.141 0.143 0.141 0.145 27,590,595 0.1425 1.56%
1998-10-26 0 0.320 0.320 0.325 0.320 0.330 9,762,000 3,147,720 0.3224 0.141 0.141 0.143 0.141 0.145 22,211,726 0.1417 0.00%
1998-10-23 0 0.320 0.320 0.325 0.300 0.320 8,136,000 2,544,920 0.3128 0.141 0.141 0.143 0.132 0.141 18,512,047 0.1375 3.23%
1998-10-22 0 0.310 0.305 0.310 0.310 0.325 8,516,000 2,681,510 0.3149 0.136 0.134 0.136 0.136 0.143 19,376,670 0.1384 -3.12%
1998-10-21 0 0.320 0.320 0.325 0.320 0.335 18,968,000 6,176,520 0.3256 0.141 0.141 0.143 0.141 0.147 43,158,371 0.1431 -3.03%
1998-10-20 0 0.330 0.325 0.330 0.320 0.360 53,898,000 18,645,840 0.3459 0.145 0.143 0.145 0.141 0.158 122,635,484 0.1520 -1.49%
1998-10-19 0 0.335 0.335 0.340 0.310 0.340 53,082,000 17,143,810 0.3230 0.147 0.147 0.149 0.136 0.149 120,778,819 0.1419 9.84%
1998-10-16 0 0.305 0.305 0.310 0.300 0.315 28,640,000 8,808,800 0.3076 0.134 0.134 0.136 0.132 0.138 65,165,317 0.1352 3.39%
1998-10-15 0 0.295 0.295 0.300 0.295 0.305 13,912,000 4,161,970 0.2992 0.130 0.130 0.132 0.130 0.134 31,654,326 0.1315 0.00%
1998-10-14 0 0.295 0.295 0.305 0.295 0.315 15,970,000 4,875,580 0.3053 0.130 0.130 0.134 0.130 0.138 36,336,945 0.1342 -3.28%
1998-10-13 0 0.305 0.305 0.310 0.300 0.325 31,786,000 9,910,330 0.3118 0.134 0.134 0.136 0.132 0.143 72,323,491 0.1370 0.00%
1998-10-12 0 0.305 0.305 0.310 0.290 0.315 39,974,000 12,164,700 0.3043 0.134 0.134 0.136 0.127 0.138 90,953,855 0.1337 5.17%
1998-10-09 0 0.290 0.285 0.290 0.280 0.295 18,626,000 5,358,960 0.2877 0.127 0.125 0.127 0.123 0.130 42,380,210 0.1264 3.57%
1998-10-08 0 0.280 0.280 0.285 0.265 0.285 10,016,000 2,815,840 0.2811 0.123 0.123 0.125 0.116 0.125 22,789,658 0.1236 1.82%
1998-10-07 0 0.275 0.275 0.280 0.275 0.285 8,954,000 2,516,780 0.2811 0.121 0.121 0.123 0.121 0.125 20,373,263 0.1235 -1.79%
1998-10-05 0 0.280 0.280 0.285 0.275 0.285 7,556,000 2,122,430 0.2809 0.123 0.123 0.125 0.121 0.125 17,192,358 0.1235 -5.08%
1998-09-30 0 0.295 0.290 0.295 0.270 0.295 11,956,000 3,440,840 0.2878 0.130 0.127 0.130 0.119 0.130 27,203,790 0.1265 5.36%
1998-09-29 0 0.280 0.280 0.285 0.280 0.295 27,842,000 7,927,680 0.2847 0.123 0.123 0.125 0.123 0.130 63,349,608 0.1251 -5.08%
1998-09-28 0 0.295 0.290 0.300 0.295 0.310 17,984,000 5,460,990 0.3037 0.130 0.127 0.132 0.130 0.136 40,919,451 0.1335 -3.28%
1998-09-25 0 0.305 0.305 0.310 0.295 0.310 23,316,000 7,070,780 0.3033 0.134 0.134 0.136 0.130 0.136 53,051,485 0.1333 0.00%
1998-09-24 0 0.305 0.300 0.310 0.295 0.315 48,304,000 14,864,090 0.3077 0.134 0.132 0.136 0.130 0.138 109,907,315 0.1352 5.17%
1998-09-23 0 0.290 0.290 0.295 0.290 0.305 23,522,000 6,945,840 0.2953 0.127 0.127 0.130 0.127 0.134 53,520,202 0.1298 -1.69%
1998-09-22 0 0.295 0.290 0.295 0.290 0.305 18,744,000 5,550,170 0.2961 0.130 0.127 0.130 0.127 0.134 42,648,698 0.1301 3.51%
1998-09-21 0 0.285 0.280 0.285 0.280 0.300 27,090,000 7,838,980 0.2894 0.125 0.123 0.125 0.123 0.132 61,638,563 0.1272 -8.06%
1998-09-18 0 0.310 0.305 0.310 0.295 0.310 25,910,000 7,868,200 0.3037 0.136 0.134 0.136 0.130 0.136 58,953,679 0.1335 0.00%
1998-09-17 0 0.310 0.310 0.315 0.310 0.345 67,172,000 22,080,390 0.3287 0.136 0.136 0.138 0.136 0.152 152,838,153 0.1445 -3.12%
1998-09-16 0 0.320 0.315 0.320 0.305 0.325 47,088,000 15,048,240 0.3196 0.141 0.138 0.141 0.134 0.143 107,140,519 0.1405 0.00%
1998-09-15 0 0.320 0.315 0.320 0.310 0.330 59,982,000 19,352,970 0.3226 0.141 0.138 0.141 0.136 0.145 136,478,564 0.1418 1.59%
1998-09-14 0 0.315 0.315 0.320 0.295 0.320 41,640,000 12,913,640 0.3101 0.138 0.138 0.141 0.130 0.141 94,744,547 0.1363 5.00%
1998-09-11 0 0.300 0.300 0.305 0.290 0.320 80,186,000 24,704,860 0.3081 0.132 0.132 0.134 0.127 0.141 182,449,237 0.1354 -6.25%
1998-09-10 0 0.320 0.315 0.320 0.280 0.330 202,026,000 63,375,180 0.3137 0.141 0.138 0.141 0.123 0.145 459,674,874 0.1379 12.28%
1998-09-09 0 0.285 0.280 0.285 0.270 0.305 67,334,000 19,333,610 0.2871 0.125 0.123 0.125 0.119 0.134 153,206,755 0.1262 0.00%
1998-09-08 0 0.285 0.285 0.290 0.275 0.320 69,768,000 20,767,550 0.2977 0.125 0.125 0.127 0.121 0.141 158,744,897 0.1308 -1.72%
1998-09-07 0 0.290 0.285 0.290 0.260 0.295 131,830,000 36,727,180 0.2786 0.127 0.125 0.127 0.114 0.130 299,956,138 0.1224 13.73%
1998-09-04 0 0.255 0.255 0.260 0.220 0.260 221,643,000 54,496,714 0.2459 0.112 0.112 0.114 0.097 0.114 504,309,931 0.1081 13.84%
1998-09-03 0 0.224 0.223 0.224 0.215 0.230 14,206,000 3,190,032 0.2246 0.098 0.098 0.098 0.094 0.101 32,323,272 0.0987 3.70%
1998-09-02 0 0.216 0.216 0.217 0.216 0.226 9,420,000 2,066,288 0.2194 0.095 0.095 0.095 0.095 0.099 21,433,565 0.0964 1.89%
1998-09-01 0 0.212 0.211 0.215 0.209 0.219 10,014,000 2,152,088 0.2149 0.093 0.093 0.094 0.092 0.096 22,785,108 0.0945 -0.93%
1998-08-31 0 0.214 0.212 0.214 0.209 0.231 17,072,000 3,778,282 0.2213 0.094 0.093 0.094 0.092 0.102 38,844,354 0.0973 -0.93%
1998-08-28 0 0.216 0.212 0.216 0.205 0.241 13,547,995 2,936,977 0.2168 0.095 0.093 0.095 0.090 0.106 30,826,096 0.0953 -10.37%
1998-08-27 0 0.241 0.242 0.245 0.236 0.250 7,620,000 1,887,230 0.2477 0.106 0.106 0.108 0.104 0.110 17,337,979 0.1088 -7.31%
1998-08-26 0 0.260 0.255 0.260 0.255 0.270 5,784,000 1,502,970 0.2598 0.114 0.112 0.114 0.112 0.119 13,160,482 0.1142 -3.70%
1998-08-25 0 0.270 0.260 0.265 0.265 0.275 18,672,000 5,057,990 0.2709 0.119 0.114 0.116 0.116 0.121 42,484,874 0.1191 0.00%
1998-08-24 0 0.270 0.265 0.270 0.265 0.280 10,356,000 2,805,120 0.2709 0.119 0.116 0.119 0.116 0.123 23,563,269 0.1190 -5.26%
1998-08-21 0 0.285 0.280 0.285 0.285 0.305 9,752,000 2,865,800 0.2939 0.125 0.123 0.125 0.125 0.134 22,188,973 0.1292 -3.39%
1998-08-20 0 0.295 0.295 0.300 0.285 0.310 52,704,000 15,885,960 0.3014 0.130 0.130 0.132 0.125 0.136 119,918,746 0.1325 3.51%
1998-08-19 0 0.285 0.280 0.285 0.275 0.290 5,876,000 1,674,300 0.2849 0.125 0.123 0.125 0.121 0.127 13,369,812 0.1252 5.56%
1998-08-18 0 0.270 0.270 0.275 0.270 0.280 2,608,000 716,670 0.2748 0.119 0.119 0.121 0.119 0.123 5,934,048 0.1208 -8.47%
1998-08-14 0 0.295 0.290 0.295 0.280 0.305 6,970,000 2,048,650 0.2939 0.130 0.127 0.130 0.123 0.134 15,859,018 0.1292 3.51%
1998-08-13 0 0.285 0.280 0.285 0.270 0.285 2,244,000 629,090 0.2803 0.125 0.123 0.125 0.119 0.125 5,105,830 0.1232 -1.72%
1998-08-12 0 0.290 0.280 0.290 0.275 0.290 7,552,000 2,124,730 0.2813 0.127 0.123 0.127 0.121 0.127 17,183,257 0.1237 3.57%
1998-08-11 0 0.280 0.275 0.280 0.265 0.280 3,180,000 877,330 0.2759 0.123 0.121 0.123 0.116 0.123 7,235,535 0.1213 0.00%
1998-08-10 0 0.280 0.275 0.280 0.275 0.300 6,839,000 1,915,140 0.2800 0.123 0.121 0.123 0.121 0.132 15,560,950 0.1231 -5.08%
1998-08-07 0 0.295 0.295 0.300 0.290 0.310 9,952,000 3,001,810 0.3016 0.130 0.130 0.132 0.127 0.136 22,644,038 0.1326 -9.23%
1998-08-06 0 0.325 0.315 0.325 0.315 0.330 2,510,000 811,850 0.3234 0.143 0.138 0.143 0.138 0.145 5,711,067 0.1422 -1.52%
1998-08-05 0 0.330 0.325 0.330 0.320 0.330 1,444,000 472,910 0.3275 0.145 0.143 0.145 0.141 0.145 3,285,570 0.1439 0.00%
1998-08-04 0 0.330 0.325 0.330 0.325 0.340 2,268,000 750,470 0.3309 0.145 0.143 0.145 0.143 0.149 5,160,438 0.1454 0.00%
1998-08-03 0 0.330 0.325 0.335 0.325 0.340 1,844,000 610,560 0.3311 0.145 0.143 0.147 0.143 0.149 4,195,700 0.1455 -5.71%
1998-07-31 0 0.350 0.340 0.350 0.325 0.355 8,224,000 2,817,660 0.3426 0.154 0.149 0.154 0.143 0.156 18,712,275 0.1506 4.48%
1998-07-30 0 0.335 0.335 0.340 0.320 0.335 4,448,000 1,468,410 0.3301 0.147 0.147 0.149 0.141 0.147 10,120,647 0.1451 1.52%
1998-07-29 0 0.330 0.325 0.335 0.325 0.350 2,124,000 708,370 0.3335 0.145 0.143 0.147 0.143 0.154 4,832,791 0.1466 -5.71%
1998-07-28 0 0.350 0.335 0.350 0.330 0.355 2,602,000 897,610 0.3450 0.154 0.147 0.154 0.145 0.156 5,920,396 0.1516 0.00%
1998-07-27 0 0.350 0.350 0.355 0.345 0.360 2,488,000 871,720 0.3504 0.154 0.154 0.156 0.152 0.158 5,661,009 0.1540 -2.78%
1998-07-24 0 0.360 0.360 0.365 0.335 0.360 3,110,000 1,092,150 0.3512 0.158 0.158 0.160 0.147 0.158 7,076,262 0.1543 5.88%
1998-07-23 0 0.340 0.340 0.345 0.335 0.350 3,854,000 1,328,800 0.3448 0.149 0.149 0.152 0.147 0.154 8,769,104 0.1515 -5.56%
1998-07-22 0 0.360 0.360 0.365 0.360 0.370 918,000 333,050 0.3628 0.158 0.158 0.160 0.158 0.163 2,088,749 0.1594 -4.00%
1998-07-21 0 0.375 0.370 0.380 0.370 0.380 1,688,000 633,870 0.3755 0.165 0.163 0.167 0.163 0.167 3,840,749 0.1650 -1.32%
1998-07-20 0 0.380 0.375 0.380 0.370 0.390 2,652,000 1,001,660 0.3777 0.167 0.165 0.167 0.163 0.171 6,034,163 0.1660 -1.30%
1998-07-17 0 0.385 0.385 0.390 0.385 0.400 2,508,000 972,660 0.3878 0.169 0.169 0.171 0.169 0.176 5,706,516 0.1704 -2.53%
1998-07-16 0 0.395 0.390 0.395 0.380 0.405 5,980,000 2,370,530 0.3964 0.174 0.171 0.174 0.167 0.178 13,606,445 0.1742 3.95%
1998-07-15 0 0.380 0.380 0.385 0.380 0.395 4,858,000 1,878,180 0.3866 0.167 0.167 0.169 0.167 0.174 11,053,530 0.1699 1.33%
1998-07-14 0 0.375 0.375 0.380 0.375 0.380 907,000 343,110 0.3783 0.165 0.165 0.167 0.165 0.167 2,063,720 0.1663 -1.32%
1998-07-13 0 0.380 0.375 0.385 0.375 0.390 3,594,000 1,359,570 0.3783 0.167 0.165 0.169 0.165 0.171 8,177,519 0.1663 -2.56%
1998-07-10 0 0.390 0.385 0.390 0.375 0.390 2,608,000 991,420 0.3801 0.171 0.169 0.171 0.165 0.171 5,934,048 0.1671 2.63%
1998-07-09 0 0.380 0.380 0.385 0.380 0.395 2,142,000 828,880 0.3870 0.167 0.167 0.169 0.167 0.174 4,873,747 0.1701 -1.30%
1998-07-08 0 0.385 0.380 0.385 0.380 0.395 4,080,000 1,577,190 0.3866 0.169 0.167 0.169 0.167 0.174 9,283,327 0.1699 -1.28%
1998-07-07 0 0.390 0.385 0.390 0.370 0.400 2,568,000 1,006,410 0.3919 0.171 0.169 0.171 0.163 0.176 5,843,035 0.1722 0.00%
1998-07-06 0 0.390 0.390 0.395 0.390 0.405 5,102,000 2,010,630 0.3941 0.171 0.171 0.174 0.171 0.178 11,608,710 0.1732 -4.88%
1998-07-03 0 0.410 0.410 0.415 0.410 0.425 5,016,000 2,080,120 0.4147 0.180 0.180 0.182 0.180 0.187 11,413,032 0.1823 -3.53%
1998-07-02 0 0.425 0.420 0.430 0.420 0.450 6,691,000 2,915,750 0.4358 0.187 0.185 0.189 0.185 0.198 15,224,202 0.1915 1.19%
1998-06-30 0 0.420 0.415 0.420 0.410 0.430 8,686,000 3,651,850 0.4204 0.185 0.182 0.185 0.180 0.189 19,763,476 0.1848 0.00%
1998-06-29 0 0.420 0.415 0.420 0.420 0.450 5,688,000 2,451,250 0.4310 0.185 0.182 0.185 0.185 0.198 12,942,050 0.1894 -6.67%
1998-06-26 0 0.450 0.445 0.450 0.435 0.455 11,488,000 5,138,100 0.4473 0.198 0.196 0.198 0.191 0.200 26,138,937 0.1966 -1.10%
1998-06-25 0 0.455 0.450 0.465 0.450 0.475 27,550,000 12,784,510 0.4640 0.200 0.198 0.204 0.198 0.209 62,685,213 0.2039 0.00%
1998-06-24 0 0.455 0.450 0.455 0.430 0.455 15,326,000 6,835,320 0.4460 0.200 0.198 0.200 0.189 0.200 34,871,636 0.1960 1.11%
1998-06-23 0 0.450 0.445 0.450 0.435 0.460 9,474,000 4,273,860 0.4511 0.198 0.196 0.198 0.191 0.202 21,556,432 0.1983 2.27%
1998-06-22 0 0.440 0.435 0.440 0.435 0.490 16,402,000 7,752,270 0.4726 0.193 0.191 0.193 0.191 0.215 37,319,886 0.2077 -8.33%
1998-06-19 0 0.480 0.480 0.485 0.430 0.485 26,850,000 12,346,360 0.4598 0.211 0.211 0.213 0.189 0.213 61,092,485 0.2021 9.09%
1998-06-18 0 0.440 0.440 0.445 0.430 0.465 23,488,000 10,512,980 0.4476 0.193 0.193 0.196 0.189 0.204 53,442,841 0.1967 6.02%
1998-06-17 0 0.415 0.410 0.420 0.390 0.420 14,370,000 5,813,050 0.4045 0.182 0.180 0.185 0.171 0.185 32,696,425 0.1778 9.21%
1998-06-16 0 0.380 0.380 0.390 0.375 0.400 6,186,000 2,394,170 0.3870 0.167 0.167 0.171 0.165 0.176 14,075,162 0.1701 -2.56%
1998-06-15 0 0.390 0.385 0.390 0.380 0.400 5,900,000 2,299,950 0.3898 0.171 0.169 0.171 0.167 0.176 13,424,419 0.1713 -3.70%
1998-06-12 0 0.405 0.400 0.405 0.380 0.425 5,268,000 2,162,960 0.4106 0.178 0.176 0.178 0.167 0.187 11,986,414 0.1805 1.25%
1998-06-11 0 0.400 0.395 0.405 0.380 0.415 8,802,000 3,514,430 0.3993 0.176 0.174 0.178 0.167 0.182 20,027,414 0.1755 0.00%
1998-06-10 0 0.400 0.395 0.400 0.375 0.400 9,922,000 3,841,310 0.3872 0.176 0.174 0.176 0.165 0.176 22,575,778 0.1702 0.00%
1998-06-09 0 0.400 0.395 0.410 0.385 0.450 8,938,000 3,583,510 0.4009 0.176 0.174 0.180 0.169 0.198 20,336,858 0.1762 -13.04%
1998-06-08 0 0.460 0.460 0.465 0.460 0.480 6,450,000 3,031,900 0.4701 0.202 0.202 0.204 0.202 0.211 14,675,848 0.2066 -4.17%
1998-06-05 0 0.480 0.475 0.480 0.470 0.495 5,856,000 2,839,420 0.4849 0.211 0.209 0.211 0.207 0.218 13,324,305 0.2131 0.00%
1998-06-04 0 0.480 0.480 0.485 0.475 0.510 22,032,000 10,954,940 0.4972 0.211 0.211 0.213 0.209 0.224 50,129,968 0.2185 1.05%
1998-06-03 0 0.475 0.475 0.480 0.445 0.490 12,047,400 5,680,318 0.4715 0.209 0.209 0.211 0.196 0.215 27,411,754 0.2072 3.26%
1998-06-02 0 0.460 0.455 0.465 0.450 0.465 6,598,000 3,015,170 0.4570 0.202 0.200 0.204 0.198 0.204 15,012,596 0.2008 -1.08%
1998-06-01 0 0.465 0.460 0.470 0.460 0.490 7,902,000 3,710,100 0.4695 0.204 0.202 0.207 0.202 0.215 17,979,621 0.2064 -2.11%
1998-05-29 0 0.475 0.475 0.480 0.470 0.480 4,480,000 2,133,170 0.4762 0.209 0.209 0.211 0.207 0.211 10,193,457 0.2093 0.00%
1998-05-28 0 0.475 0.470 0.475 0.470 0.495 9,096,000 4,386,780 0.4823 0.209 0.207 0.209 0.207 0.218 20,696,359 0.2120 -3.06%
1998-05-27 0 0.490 0.485 0.490 0.480 0.510 11,494,000 5,694,520 0.4954 0.215 0.213 0.215 0.211 0.224 26,152,589 0.2177 -3.92%
1998-05-26 0 0.510 0.500 0.510 0.495 0.530 14,484,000 7,443,750 0.5139 0.224 0.220 0.224 0.218 0.233 32,955,812 0.2259 0.00%
1998-05-25 0 0.510 0.500 0.510 0.510 0.540 6,577,600 3,435,432 0.5223 0.224 0.220 0.224 0.224 0.237 14,966,180 0.2295 -3.77%
1998-05-22 0 0.530 0.530 0.540 0.530 0.560 16,482,000 8,956,320 0.5434 0.233 0.233 0.237 0.233 0.246 37,501,912 0.2388 -1.85%
1998-05-21 0 0.540 0.530 0.540 0.530 0.580 30,396,000 16,851,660 0.5544 0.237 0.233 0.237 0.233 0.255 69,160,789 0.2437 -5.26%
1998-05-20 0 0.570 0.560 0.570 0.495 0.580 78,168,000 42,782,840 0.5473 0.251 0.246 0.251 0.218 0.255 177,857,630 0.2405 9.62%
1998-05-19 0 0.520 0.510 0.520 0.475 0.520 15,344,000 7,686,660 0.5010 0.229 0.224 0.229 0.209 0.229 34,912,592 0.2202 9.47%
1998-05-18 0 0.475 0.470 0.480 0.475 0.495 5,318,000 2,581,290 0.4854 0.209 0.207 0.211 0.209 0.218 12,100,180 0.2133 -2.06%
1998-05-15 0 0.485 0.485 0.490 0.475 0.510 16,260,000 7,964,330 0.4898 0.213 0.213 0.215 0.209 0.224 36,996,790 0.2153 -1.02%
1998-05-14 0 0.490 0.485 0.490 0.455 0.495 40,452,000 19,263,690 0.4762 0.215 0.213 0.215 0.200 0.218 92,041,460 0.2093 6.52%
1998-05-13 0 0.460 0.455 0.460 0.455 0.475 10,296,000 4,837,250 0.4698 0.202 0.200 0.202 0.200 0.209 23,426,750 0.2065 -4.17%
1998-05-12 0 0.480 0.470 0.490 0.480 0.520 7,376,000 3,667,700 0.4972 0.211 0.207 0.215 0.211 0.229 16,782,800 0.2185 -5.88%
1998-05-11 0 0.510 0.500 0.510 0.500 0.530 7,262,000 3,731,980 0.5139 0.224 0.220 0.224 0.220 0.233 16,523,413 0.2259 -1.92%
1998-05-08 0 0.520 0.520 0.530 0.495 0.520 13,718,000 6,989,690 0.5095 0.229 0.229 0.233 0.218 0.229 31,212,913 0.2239 5.05%
1998-05-07 0 0.495 0.490 0.495 0.490 0.510 12,276,000 6,130,370 0.4994 0.218 0.215 0.218 0.215 0.224 27,931,894 0.2195 -1.00%
1998-05-06 0 0.500 0.500 0.510 0.485 0.530 20,750,000 10,554,460 0.5086 0.220 0.220 0.224 0.213 0.233 47,213,001 0.2235 -1.96%
1998-05-05 0 0.510 0.500 0.510 0.495 0.560 7,252,000 3,705,100 0.5109 0.224 0.220 0.224 0.218 0.246 16,500,659 0.2245 -7.27%
1998-05-04 0 0.550 0.550 0.560 0.550 0.590 3,028,000 1,700,920 0.5617 0.242 0.242 0.246 0.242 0.259 6,889,685 0.2469 -5.17%
1998-05-01 0 0.580 0.580 0.590 0.580 0.610 6,192,000 3,656,720 0.5906 0.255 0.255 0.259 0.255 0.268 14,088,814 0.2595 0.00%
1998-04-30 0 0.580 0.580 0.590 0.570 0.600 10,002,000 5,806,520 0.5805 0.255 0.255 0.259 0.251 0.264 22,757,804 0.2551 -3.33%
1998-04-29 0 0.600 0.600 0.610 0.600 0.630 5,086,000 3,111,180 0.6117 0.264 0.264 0.268 0.264 0.277 11,572,305 0.2688 -4.76%
1998-04-28 0 0.630 0.630 0.640 0.570 0.640 7,688,000 4,600,300 0.5984 0.277 0.277 0.281 0.251 0.281 17,492,701 0.2630 1.61%
1998-04-27 0 0.620 0.610 0.620 0.610 0.660 7,284,000 4,605,080 0.6322 0.272 0.268 0.272 0.268 0.290 16,573,470 0.2779 -7.46%
1998-04-24 0 0.670 0.670 0.680 0.640 0.670 3,659,000 2,435,020 0.6655 0.294 0.294 0.299 0.281 0.294 8,325,415 0.2925 0.00%
1998-04-23 0 0.670 0.660 0.670 0.660 0.700 9,692,000 6,511,160 0.6718 0.294 0.290 0.294 0.290 0.308 22,052,453 0.2953 -5.63%
1998-04-22 0 0.710 0.710 0.720 0.690 0.720 3,148,000 2,235,460 0.7101 0.312 0.312 0.316 0.303 0.316 7,162,724 0.3121 -2.74%
1998-04-21 0 0.730 0.720 0.730 0.720 0.760 5,006,000 3,692,940 0.7377 0.321 0.316 0.321 0.316 0.334 11,390,279 0.3242 -3.95%
1998-04-20 0 0.760 0.750 0.760 0.730 0.760 5,768,000 4,311,280 0.7474 0.334 0.330 0.334 0.321 0.334 13,124,076 0.3285 4.11%
1998-04-17 0 0.730 0.730 0.740 0.720 0.740 8,226,000 6,027,560 0.7327 0.321 0.321 0.325 0.316 0.325 18,716,826 0.3220 -2.67%
1998-04-16 0 0.750 0.740 0.750 0.730 0.770 12,854,000 9,669,060 0.7522 0.330 0.325 0.330 0.321 0.338 29,247,032 0.3306 0.00%
1998-04-15 0 0.750 0.750 0.760 0.750 0.770 6,840,000 5,184,760 0.7580 0.330 0.330 0.334 0.330 0.338 15,563,225 0.3331 0.00%
1998-04-14 0 0.750 0.750 0.760 0.750 0.770 3,552,000 2,689,660 0.7572 0.330 0.330 0.334 0.330 0.338 8,081,956 0.3328 -2.60%
1998-04-09 0 0.770 0.770 0.780 0.760 0.790 19,914,000 15,414,520 0.7741 0.338 0.338 0.343 0.334 0.347 45,310,829 0.3402 0.00%
1998-04-08 0 0.770 0.760 0.770 0.750 0.770 9,676,000 7,413,580 0.7662 0.338 0.334 0.338 0.330 0.338 22,016,048 0.3367 2.67%
1998-04-07 0 0.750 0.740 0.750 0.740 0.770 5,464,000 4,128,360 0.7556 0.330 0.325 0.330 0.325 0.338 12,432,378 0.3321 0.00%
1998-04-03 0 0.750 0.740 0.750 0.730 0.770 7,268,000 5,416,580 0.7453 0.330 0.325 0.330 0.321 0.338 16,537,064 0.3275 -1.32%
1998-04-02 0 0.760 0.750 0.760 0.730 0.780 18,004,000 13,649,840 0.7582 0.334 0.330 0.334 0.321 0.343 40,964,957 0.3332 -2.56%
1998-04-01 0 0.780 0.770 0.780 0.770 0.790 9,464,000 7,378,340 0.7796 0.343 0.338 0.343 0.338 0.347 21,533,679 0.3426 -1.27%
1998-03-31 0 0.790 0.780 0.790 0.780 0.810 10,913,000 8,646,380 0.7923 0.347 0.343 0.347 0.343 0.356 24,830,625 0.3482 0.00%
1998-03-30 0 0.790 0.780 0.790 0.780 0.830 16,952,000 13,596,100 0.8020 0.347 0.343 0.347 0.343 0.365 38,571,315 0.3525 -3.66%
1998-03-27 0 0.820 0.810 0.830 0.810 0.840 13,324,000 10,986,700 0.8246 0.360 0.356 0.365 0.356 0.369 30,316,435 0.3624 -1.20%
1998-03-26 0 0.830 0.820 0.830 0.820 0.860 31,789,000 26,818,480 0.8436 0.365 0.360 0.365 0.360 0.378 72,330,317 0.3708 -2.35%
1998-03-25 0 0.850 0.840 0.850 0.840 0.870 54,574,000 46,540,780 0.8528 0.374 0.369 0.374 0.369 0.382 124,173,604 0.3748 3.66%
1998-03-24 0 0.820 0.820 0.830 0.810 0.830 10,120,000 8,302,860 0.8204 0.360 0.360 0.365 0.356 0.365 23,026,292 0.3606 0.00%
1998-03-23 0 0.820 0.820 0.830 0.810 0.840 13,768,000 11,413,700 0.8290 0.360 0.360 0.365 0.356 0.369 31,326,679 0.3643 0.00%
1998-03-20 0 0.820 0.810 0.820 0.810 0.870 42,333,500 35,756,550 0.8446 0.360 0.356 0.360 0.356 0.382 96,322,485 0.3712 -4.65%
1998-03-19 0 0.860 0.850 0.860 0.800 0.860 78,586,000 65,806,020 0.8374 0.378 0.374 0.378 0.352 0.378 178,808,716 0.3680 7.50%
1998-03-18 0 0.800 0.800 0.810 0.780 0.810 19,206,000 15,334,720 0.7984 0.352 0.352 0.356 0.343 0.356 43,699,898 0.3509 1.27%
1998-03-17 0 0.790 0.790 0.800 0.780 0.820 26,600,001 21,357,361 0.8029 0.347 0.347 0.352 0.343 0.360 60,523,656 0.3529 2.60%
1998-03-16 0 0.770 0.770 0.780 0.770 0.800 11,528,000 9,049,580 0.7850 0.338 0.338 0.343 0.338 0.352 26,229,950 0.3450 -2.53%
1998-03-13 0 0.790 0.790 0.800 0.770 0.800 16,056,000 12,675,040 0.7894 0.347 0.347 0.352 0.338 0.352 36,532,623 0.3470 1.28%
1998-03-12 0 0.780 0.770 0.780 0.760 0.830 24,808,000 19,523,020 0.7870 0.343 0.338 0.343 0.334 0.365 56,446,271 0.3459 -3.70%
1998-03-11 0 0.810 0.810 0.820 0.810 0.840 26,723,000 22,112,040 0.8275 0.356 0.356 0.360 0.356 0.369 60,803,519 0.3637 -1.22%
1998-03-10 0 0.820 0.810 0.820 0.810 0.860 41,693,800 34,884,228 0.8367 0.360 0.356 0.360 0.356 0.378 94,866,959 0.3677 0.00%
1998-03-09 0 0.820 0.820 0.830 0.800 0.840 42,108,001 34,744,641 0.8251 0.360 0.360 0.365 0.352 0.369 95,809,401 0.3626 0.00%
1998-03-06 0 0.820 0.820 0.830 0.750 0.830 74,954,000 60,585,960 0.8083 0.360 0.360 0.365 0.330 0.365 170,544,734 0.3552 5.13%
1998-03-05 0 0.780 0.770 0.780 0.770 0.890 105,832,000 89,674,060 0.8473 0.343 0.338 0.343 0.338 0.391 240,802,230 0.3724 -13.33%
1998-03-04 0 0.900 0.900 0.910 0.830 0.910 226,120,000 201,173,380 0.8897 0.396 0.396 0.400 0.365 0.400 514,496,563 0.3910 7.14%
1998-03-03 0 0.840 0.830 0.840 0.790 0.840 32,082,000 26,158,600 0.8154 0.369 0.365 0.369 0.347 0.369 72,996,987 0.3584 5.00%
1998-03-02 0 0.800 0.790 0.800 0.790 0.870 69,478,000 58,835,400 0.8468 0.352 0.347 0.352 0.347 0.382 158,085,053 0.3722 -3.61%
1998-02-27 0 0.830 0.830 0.840 0.770 0.870 151,690,000 127,297,140 0.8392 0.365 0.365 0.369 0.338 0.382 345,144,099 0.3688 7.79%
1998-02-26 0 0.770 0.770 0.780 0.760 0.810 29,618,000 23,166,660 0.7822 0.338 0.338 0.343 0.334 0.356 67,390,586 0.3438 1.32%
1998-02-25 0 0.760 0.760 0.770 0.760 0.840 81,526,000 65,794,240 0.8070 0.334 0.334 0.338 0.334 0.369 185,498,173 0.3547 -7.32%
1998-02-24 0 0.820 0.810 0.820 0.660 0.840 174,206,000 134,420,540 0.7716 0.360 0.356 0.360 0.290 0.369 396,375,324 0.3391 22.39%
1998-02-23 0 0.670 0.660 0.670 0.660 0.690 6,450,000 4,318,320 0.6695 0.294 0.290 0.294 0.290 0.303 14,675,848 0.2942 1.52%
1998-02-20 0 0.660 0.650 0.660 0.640 0.670 14,472,000 9,563,380 0.6608 0.290 0.286 0.290 0.281 0.294 32,928,508 0.2904 0.00%
1998-02-19 0 0.660 0.660 0.670 0.660 0.700 20,718,000 14,027,440 0.6771 0.290 0.290 0.294 0.290 0.308 47,140,190 0.2976 0.00%
1998-02-18 0 0.660 0.650 0.660 0.650 0.690 15,277,000 10,182,040 0.6665 0.290 0.286 0.290 0.286 0.303 34,760,145 0.2929 1.54%
1998-02-17 0 0.650 0.630 0.650 0.640 0.710 23,072,000 15,633,860 0.6776 0.286 0.277 0.286 0.281 0.312 52,496,306 0.2978 -1.52%
1998-02-16 0 0.660 0.650 0.660 0.570 0.660 22,194,000 13,608,680 0.6132 0.290 0.286 0.290 0.251 0.290 50,498,570 0.2695 -1.49%
1998-02-13 0 0.670 0.670 0.680 0.660 0.750 28,136,000 19,750,720 0.7020 0.294 0.294 0.299 0.290 0.330 64,018,553 0.3085 -8.22%
1998-02-12 0 0.730 0.720 0.730 0.710 0.780 20,850,000 15,266,420 0.7322 0.321 0.316 0.321 0.312 0.343 47,440,533 0.3218 -1.35%
1998-02-11 0 0.740 0.730 0.740 0.720 0.810 33,370,000 25,547,740 0.7656 0.325 0.321 0.325 0.316 0.356 75,927,606 0.3365 -1.33%
1998-02-10 0 0.750 0.740 0.750 0.720 0.840 49,180,000 37,717,500 0.7669 0.330 0.325 0.330 0.316 0.369 111,900,500 0.3371 -7.41%
1998-02-09 0 0.810 0.810 0.820 0.730 0.820 114,576,000 90,040,040 0.7859 0.356 0.356 0.360 0.321 0.360 260,697,675 0.3454 14.08%
1998-02-06 0 0.710 0.700 0.710 0.640 0.740 113,897,500 79,587,530 0.6988 0.312 0.308 0.312 0.281 0.325 259,153,866 0.3071 12.70%
1998-02-05 0 0.630 0.620 0.630 0.540 0.640 34,392,000 20,491,420 0.5958 0.277 0.272 0.277 0.237 0.281 78,252,989 0.2619 10.53%
1998-02-04 0 0.570 0.560 0.570 0.530 0.660 40,228,000 24,555,600 0.6104 0.251 0.246 0.251 0.233 0.290 91,531,787 0.2683 0.00%
1998-02-03 0 0.570 0.560 0.570 0.485 0.650 44,681,000 25,738,180 0.5760 0.251 0.246 0.251 0.213 0.286 101,663,811 0.2532 20.00%
1998-02-02 0 0.475 0.475 0.480 0.430 0.480 22,100,000 10,184,690 0.4608 0.209 0.209 0.211 0.189 0.211 50,284,690 0.2025 13.10%
1998-01-27 0 0.420 0.420 0.430 0.380 0.430 4,164,000 1,680,310 0.4035 0.185 0.185 0.189 0.167 0.189 9,474,455 0.1774 9.09%
1998-01-26 0 0.385 0.380 0.385 0.370 0.385 4,036,000 1,529,240 0.3789 0.169 0.167 0.169 0.163 0.169 9,183,213 0.1665 1.32%
1998-01-23 0 0.380 0.380 0.385 0.340 0.395 12,220,000 4,484,320 0.3670 0.167 0.167 0.169 0.149 0.174 27,804,475 0.1613 4.11%
1998-01-22 0 0.365 0.365 0.370 0.340 0.400 14,984,000 5,647,680 0.3769 0.160 0.160 0.163 0.149 0.176 34,093,475 0.1657 -12.05%
1998-01-21 0 0.415 0.405 0.415 0.405 0.440 9,114,000 3,829,800 0.4202 0.182 0.178 0.182 0.178 0.193 20,737,315 0.1847 -2.35%
1998-01-20 0 0.425 0.425 0.430 0.415 0.470 10,894,000 4,789,080 0.4396 0.187 0.187 0.189 0.182 0.207 24,787,394 0.1932 -5.56%
1998-01-19 0 0.450 0.445 0.450 0.420 0.455 12,466,000 5,471,730 0.4389 0.198 0.196 0.198 0.185 0.200 28,364,206 0.1929 8.43%
1998-01-16 0 0.415 0.410 0.415 0.395 0.435 8,998,000 3,705,730 0.4118 0.182 0.180 0.182 0.174 0.191 20,473,377 0.1810 2.47%
1998-01-15 0 0.405 0.405 0.410 0.390 0.450 15,388,000 6,517,490 0.4235 0.178 0.178 0.180 0.171 0.198 35,012,706 0.1861 -10.99%
1998-01-14 0 0.455 0.455 0.460 0.435 0.475 17,004,000 7,720,740 0.4541 0.200 0.200 0.202 0.191 0.209 38,689,632 0.1996 5.81%
1998-01-13 0 0.430 0.425 0.430 0.370 0.440 19,703,000 8,168,120 0.4146 0.189 0.187 0.189 0.163 0.193 44,830,735 0.1822 6.17%
1998-01-12 0 0.405 0.405 0.410 0.385 0.500 36,021,000 15,277,640 0.4241 0.178 0.178 0.180 0.169 0.220 81,959,494 0.1864 -30.17%
1998-01-09 0 0.580 0.570 0.590 0.540 0.620 22,958,000 13,511,920 0.5885 0.255 0.251 0.259 0.237 0.272 52,236,919 0.2587 -7.94%
1998-01-08 0 0.630 0.620 0.630 0.570 0.720 19,486,000 12,263,920 0.6294 0.277 0.272 0.277 0.251 0.316 44,336,989 0.2766 -11.27%
1998-01-07 0 0.710 0.710 0.720 0.700 0.800 12,518,000 9,192,060 0.7343 0.312 0.312 0.316 0.308 0.352 28,482,522 0.3227 -11.25%
1998-01-06 0 0.800 0.800 0.810 0.800 0.840 9,478,000 7,727,120 0.8153 0.352 0.352 0.356 0.352 0.369 21,565,533 0.3583 -4.76%
1998-01-05 0 0.840 0.830 0.840 0.830 0.870 5,202,000 4,396,600 0.8452 0.369 0.365 0.369 0.365 0.382 11,836,242 0.3715 -3.45%
1998-01-02 0 0.870 0.860 0.880 0.830 0.890 4,880,000 4,222,920 0.8654 0.382 0.378 0.387 0.365 0.391 11,103,588 0.3803 1.16%
1997-12-31 0 0.860 0.860 0.870 0.850 0.910 12,760,000 11,320,680 0.8872 0.378 0.378 0.382 0.374 0.400 29,033,151 0.3899 -2.27%
1997-12-30 0 0.880 0.890 0.900 0.820 0.890 10,588,000 9,065,860 0.8562 0.387 0.391 0.396 0.360 0.391 24,091,145 0.3763 4.76%
1997-12-29 0 0.840 0.830 0.840 0.820 0.860 4,820,000 4,066,280 0.8436 0.369 0.365 0.369 0.360 0.378 10,967,068 0.3708 0.00%
1997-12-24 0 0.840 0.830 0.840 0.820 0.850 4,994,000 4,170,080 0.8350 0.369 0.365 0.369 0.360 0.374 11,362,975 0.3670 -1.18%
1997-12-23 0 0.850 0.850 0.860 0.850 0.900 11,800,000 10,172,700 0.8621 0.374 0.374 0.378 0.374 0.396 26,848,839 0.3789 -2.30%
1997-12-22 0 0.870 0.860 0.870 0.850 0.910 11,766,000 10,259,320 0.8719 0.382 0.378 0.382 0.374 0.400 26,771,478 0.3832 -5.43%
1997-12-19 0 0.920 0.910 0.920 0.910 0.930 8,382,000 7,691,340 0.9176 0.404 0.400 0.404 0.400 0.409 19,071,777 0.4033 -3.16%
1997-12-18 0 0.950 0.940 0.950 0.930 0.980 10,741,000 10,256,820 0.9549 0.418 0.413 0.418 0.409 0.431 24,439,269 0.4197 0.00%
1997-12-17 0 0.950 0.940 0.950 0.930 0.990 18,518,000 17,793,700 0.9609 0.418 0.413 0.418 0.409 0.435 42,134,474 0.4223 0.00%
1997-12-16 0 0.950 0.950 0.960 0.950 1.010 25,276,000 24,757,200 0.9795 0.418 0.418 0.422 0.418 0.444 57,511,123 0.4305 -4.04%
1997-12-15 0 0.990 0.980 0.990 0.970 1.040 28,350,000 28,563,040 1.0075 0.435 0.431 0.435 0.426 0.457 64,505,473 0.4428 -2.94%
1997-12-12 0 1.020 1.020 1.030 0.980 1.050 48,764,000 50,136,880 1.0282 0.448 0.448 0.453 0.431 0.461 110,953,964 0.4519 0.99%
1997-12-11 0 1.010 1.000 1.010 0.980 1.030 52,576,000 53,010,420 1.0083 0.444 0.439 0.444 0.431 0.453 119,627,504 0.4431 -0.98%
1997-12-10 0 1.020 1.010 1.020 1.010 1.160 98,698,000 109,279,400 1.1072 0.448 0.444 0.448 0.444 0.510 224,570,059 0.4866 -12.07%
1997-12-09 0 1.160 1.150 1.160 1.050 1.170 168,702,000 189,494,920 1.1233 0.510 0.505 0.510 0.461 0.514 383,851,933 0.4937 10.48%
1997-12-08 0 1.050 1.040 1.050 1.040 1.120 47,730,000 51,788,160 1.0850 0.461 0.457 0.461 0.457 0.492 108,601,278 0.4769 0.00%
1997-12-05 0 1.050 1.040 1.050 1.010 1.070 17,366,000 18,131,260 1.0441 0.461 0.457 0.461 0.444 0.470 39,513,300 0.4589 2.94%
1997-12-04 0 1.020 1.020 1.030 1.010 1.050 13,898,000 14,312,660 1.0298 0.448 0.448 0.453 0.444 0.461 31,622,471 0.4526 3.03%
1997-12-03 0 0.990 0.980 0.990 0.980 1.080 16,834,000 17,434,220 1.0357 0.435 0.431 0.435 0.431 0.475 38,302,827 0.4552 -5.71%
1997-12-02 0 1.050 1.050 1.060 0.900 1.050 16,437,000 16,107,900 0.9800 0.461 0.461 0.466 0.396 0.461 37,399,522 0.4307 11.70%
1997-12-01 0 0.940 0.940 0.950 0.940 1.030 10,325,200 10,204,644 0.9883 0.413 0.413 0.418 0.413 0.453 23,493,189 0.4344 -5.05%
1997-11-28 0 0.990 0.980 0.990 0.980 1.010 12,483,000 12,404,870 0.9937 0.435 0.431 0.435 0.431 0.444 28,402,886 0.4367 -1.98%
1997-11-27 0 1.010 1.010 1.020 0.990 1.050 18,438,000 18,640,620 1.0110 0.444 0.444 0.448 0.435 0.461 41,952,448 0.4443 -4.72%
1997-11-26 0 1.060 1.050 1.070 1.050 1.090 8,974,200 9,581,776 1.0677 0.466 0.461 0.470 0.461 0.479 20,419,225 0.4693 0.00%
1997-11-25 0 1.060 1.050 1.060 1.040 1.120 12,992,000 13,947,320 1.0735 0.466 0.461 0.466 0.457 0.492 29,561,027 0.4718 -4.50%
1997-11-24 0 1.110 1.110 1.120 1.100 1.160 8,666,000 9,743,940 1.1244 0.488 0.488 0.492 0.483 0.510 19,717,969 0.4942 -2.63%
1997-11-21 0 1.140 1.140 1.150 1.130 1.200 13,942,000 16,133,500 1.1572 0.501 0.501 0.505 0.497 0.527 31,722,586 0.5086 -0.87%
1997-11-20 0 1.150 1.150 1.160 1.130 1.240 20,746,000 24,519,340 1.1819 0.505 0.505 0.510 0.497 0.545 47,203,899 0.5194 -3.36%
1997-11-19 0 1.190 1.180 1.190 1.110 1.190 15,457,000 17,656,140 1.1423 0.523 0.519 0.523 0.488 0.523 35,169,704 0.5020 1.71%
1997-11-18 0 1.170 1.160 1.170 1.160 1.270 34,364,000 42,178,540 1.2274 0.514 0.510 0.514 0.510 0.558 78,189,279 0.5394 -6.40%
1997-11-17 0 1.250 1.240 1.250 1.170 1.250 46,908,000 56,896,480 1.2129 0.549 0.545 0.549 0.514 0.549 106,730,960 0.5331 6.84%
1997-11-14 0 1.170 1.160 1.170 1.040 1.200 28,232,000 31,670,100 1.1218 0.514 0.510 0.514 0.457 0.527 64,236,985 0.4930 11.43%
1997-11-13 0 1.050 1.050 1.060 0.960 1.070 12,730,000 13,061,460 1.0260 0.461 0.461 0.466 0.422 0.470 28,964,891 0.4509 1.94%
1997-11-12 0 1.030 1.020 1.030 1.000 1.090 7,374,000 7,615,780 1.0328 0.453 0.448 0.453 0.439 0.479 16,778,249 0.4539 -6.36%
1997-11-11 0 1.100 1.100 1.110 1.070 1.160 7,490,000 8,401,200 1.1217 0.483 0.483 0.488 0.470 0.510 17,042,187 0.4930 -2.65%
1997-11-10 0 1.130 1.120 1.130 1.110 1.170 6,696,000 7,617,700 1.1376 0.497 0.492 0.497 0.488 0.514 15,235,578 0.5000 -5.04%
1997-11-07 0 1.190 1.190 1.200 1.100 1.210 8,950,000 10,283,960 1.1490 0.523 0.523 0.527 0.483 0.532 20,364,162 0.5050 -0.83%
1997-11-06 0 1.200 1.200 1.210 1.200 1.320 15,042,000 18,741,140 1.2459 0.527 0.527 0.532 0.527 0.580 34,225,444 0.5476 -4.76%
1997-11-05 0 1.260 1.260 1.270 1.200 1.320 15,225,000 19,228,610 1.2630 0.554 0.554 0.558 0.527 0.580 34,641,828 0.5551 0.00%
1997-11-04 0 1.260 1.260 1.270 1.250 1.520 25,810,000 36,048,100 1.3967 0.554 0.554 0.558 0.549 0.668 58,726,147 0.6138 -9.35%
1997-11-03 0 1.390 1.380 1.390 1.290 1.430 33,660,000 46,236,860 1.3736 0.611 0.607 0.611 0.567 0.628 76,587,450 0.6037 13.01%
1997-10-31 0 1.230 1.230 1.240 1.050 1.270 79,353,000 95,161,090 1.1992 0.541 0.541 0.545 0.461 0.558 180,553,891 0.5271 11.82%
1997-10-30 0 1.100 1.110 1.120 0.920 1.120 31,350,000 32,688,080 1.0427 0.483 0.488 0.492 0.404 0.492 71,331,449 0.4583 13.40%
1997-10-29 0 0.970 0.970 0.980 0.940 1.020 16,146,000 15,884,472 0.9838 0.426 0.426 0.431 0.413 0.448 36,737,403 0.4324 8.99%
1997-10-28 0 0.890 0.880 0.890 0.850 0.960 11,850,000 10,615,060 0.8958 0.391 0.387 0.391 0.374 0.422 26,962,605 0.3937 -11.88%
1997-10-27 0 1.010 1.010 1.020 1.000 1.100 20,731,500 21,646,370 1.0441 0.444 0.444 0.448 0.439 0.483 47,170,907 0.4589 -1.94%
1997-10-24 0 1.030 1.020 1.030 0.950 1.110 37,860,000 38,139,880 1.0074 0.453 0.448 0.453 0.418 0.488 86,143,817 0.4427 8.42%
1997-10-23 0 0.950 0.950 0.980 0.790 1.140 34,623,000 31,479,850 0.9092 0.418 0.418 0.431 0.347 0.501 78,778,589 0.3996 -15.93%
1997-10-22 0 1.130 1.110 1.130 1.130 1.270 17,188,000 20,590,260 1.1979 0.497 0.488 0.497 0.497 0.558 39,108,292 0.5265 -9.60%
1997-10-21 0 1.250 1.230 1.250 1.230 1.400 17,426,000 22,734,420 1.3046 0.549 0.541 0.549 0.541 0.615 39,649,819 0.5734 -9.42%
1997-10-20 0 1.380 1.380 1.410 1.380 1.490 7,042,000 10,091,340 1.4330 0.607 0.607 0.620 0.607 0.655 16,022,841 0.6298 -8.61%
1997-10-17 0 1.510 1.500 1.510 1.400 1.600 14,590,000 21,435,266 1.4692 0.664 0.659 0.664 0.615 0.703 33,196,997 0.6457 5.59%
1997-10-16 0 1.430 1.420 1.440 1.330 1.470 10,272,000 14,509,660 1.4125 0.628 0.624 0.633 0.585 0.646 23,372,142 0.6208 5.93%
1997-10-15 0 1.350 1.330 1.350 1.280 1.550 14,339,000 20,129,710 1.4038 0.593 0.585 0.593 0.563 0.681 32,625,890 0.6170 -13.46%
1997-10-14 0 1.560 1.550 1.560 1.540 1.660 7,542,000 12,194,140 1.6168 0.686 0.681 0.686 0.677 0.730 17,160,504 0.7106 -1.27%
1997-10-13 0 1.580 1.580 1.600 1.580 1.650 16,418,000 26,644,400 1.6229 0.694 0.694 0.703 0.694 0.725 37,356,291 0.7133 -5.95%
1997-10-09 0 1.680 1.670 1.680 1.570 1.700 19,890,000 32,476,542 1.6328 0.738 0.734 0.738 0.690 0.747 45,256,221 0.7176 -1.75%
1997-10-08 0 1.710 1.710 1.720 1.700 1.790 10,179,000 17,801,260 1.7488 0.752 0.752 0.756 0.747 0.787 23,160,536 0.7686 -2.29%
1997-10-07 0 1.750 1.740 1.760 1.740 1.800 17,980,000 31,637,560 1.7596 0.769 0.765 0.774 0.765 0.791 40,910,349 0.7733 -2.78%
1997-10-06 0 1.800 1.790 1.800 1.780 1.900 7,474,000 13,670,980 1.8291 0.791 0.787 0.791 0.782 0.835 17,005,781 0.8039 -5.26%
1997-10-03 0 1.900 1.880 1.900 1.870 1.930 6,380,000 12,051,880 1.8890 0.835 0.826 0.835 0.822 0.848 14,516,576 0.8302 -0.52%
1997-09-30 0 1.910 1.900 1.910 1.860 1.950 10,066,000 19,113,440 1.8988 0.839 0.835 0.839 0.817 0.857 22,903,425 0.8345 1.60%
1997-09-29 0 1.880 1.880 1.890 1.880 2.000 15,008,000 29,133,670 1.9412 0.826 0.826 0.831 0.826 0.879 34,148,082 0.8532 -4.57%
1997-09-26 0 1.970 1.960 1.980 1.950 2.075 43,911,000 87,699,080 1.9972 0.866 0.861 0.870 0.857 0.912 99,911,810 0.8778 -5.06%
1997-09-25 0 2.075 2.025 2.050 1.810 2.075 60,405,000 119,425,810 1.9771 0.912 0.890 0.901 0.795 0.912 137,441,026 0.8689 12.77%
1997-09-24 0 1.840 1.830 1.840 1.800 2.000 21,970,000 41,627,580 1.8947 0.809 0.804 0.809 0.791 0.879 49,988,897 0.8327 -2.65%
1997-09-23 0 1.890 1.880 1.890 1.860 2.125 31,646,000 63,073,930 1.9931 0.831 0.826 0.831 0.817 0.934 72,004,945 0.8760 -10.00%
1997-09-22 0 2.100 2.075 2.125 2.075 2.350 16,946,000 36,989,410 2.1828 0.923 0.912 0.934 0.912 1.033 38,557,663 0.9593 -8.70%
1997-09-19 0 2.300 2.300 2.325 2.275 2.550 28,753,000 70,061,400 2.4367 1.011 1.011 1.022 1.000 1.121 65,422,429 1.0709 -4.17%
1997-09-18 0 2.400 2.400 2.425 2.275 2.550 26,392,000 62,286,400 2.3600 1.055 1.055 1.066 1.000 1.121 60,050,386 1.0372 -4.00%
1997-09-16 0 2.500 2.475 2.500 2.425 2.800 46,531,000 118,696,775 2.5509 1.099 1.088 1.099 1.066 1.231 105,873,163 1.1211 -8.26%
1997-09-15 0 2.725 2.700 2.725 2.450 2.825 108,404,000 290,052,600 2.6757 1.198 1.187 1.198 1.077 1.242 246,654,367 1.1759 14.74%
1997-09-12 0 2.375 2.350 2.375 2.250 2.575 38,244,000 92,790,400 2.4263 1.044 1.033 1.044 0.989 1.132 87,017,542 1.0663 -1.04%
1997-09-11 0 2.400 2.375 2.425 2.250 2.475 28,916,000 68,277,000 2.3612 1.055 1.044 1.066 0.989 1.088 65,793,307 1.0377 -3.03%
1997-09-10 0 2.475 2.475 2.500 2.375 2.675 41,187,000 104,669,340 2.5413 1.088 1.088 1.099 1.044 1.176 93,713,824 1.1169 2.06%
1997-09-09 0 2.425 2.425 2.450 2.250 2.500 46,756,000 111,611,600 2.3871 1.066 1.066 1.077 0.989 1.099 106,385,111 1.0491 10.23%
1997-09-08 0 2.200 2.175 2.200 2.050 2.225 16,564,000 35,546,700 2.1460 0.967 0.956 0.967 0.901 0.978 37,688,489 0.9432 7.32%
1997-09-05 0 2.050 2.050 2.075 1.950 2.150 19,934,000 40,844,630 2.0490 0.901 0.901 0.912 0.857 0.945 45,356,335 0.9005 -2.38%
1997-09-04 0 2.100 2.075 2.100 2.000 2.400 34,118,000 73,921,604 2.1666 0.923 0.912 0.923 0.879 1.055 77,629,549 0.9522 -9.68%
1997-09-03 0 2.325 2.300 2.350 1.800 2.350 44,594,000 92,027,860 2.0637 1.022 1.011 1.033 0.791 1.033 101,465,858 0.9070 36.76%
1997-09-02 0 1.700 1.660 1.710 1.610 2.250 35,917,000 64,164,420 1.7865 0.747 0.730 0.752 0.708 0.989 81,722,860 0.7851 -20.00%
1997-09-01 0 2.125 2.125 2.175 2.100 2.650 21,062,000 52,427,250 2.4892 0.934 0.934 0.956 0.923 1.165 47,922,902 1.0940 -13.27%
1997-08-29 0 2.450 2.425 2.450 2.200 2.600 29,857,000 73,453,950 2.4602 1.077 1.066 1.077 0.967 1.143 67,934,388 1.0812 -8.41%
1997-08-28 0 2.675 2.650 2.675 2.650 2.950 33,013,000 91,453,800 2.7702 1.176 1.165 1.176 1.165 1.297 75,115,315 1.2175 -9.32%
1997-08-27 0 2.950 2.925 2.950 2.750 3.200 41,124,000 122,186,650 2.9712 1.297 1.286 1.297 1.209 1.406 93,570,479 1.3058 -7.09%
1997-08-26 0 3.175 3.150 3.175 3.100 3.700 80,037,000 269,067,000 3.3618 1.395 1.384 1.395 1.362 1.626 182,110,213 1.4775 -8.63%
1997-08-25 0 3.475 3.475 3.500 2.900 3.475 129,865,000 420,724,750 3.2397 1.527 1.527 1.538 1.275 1.527 295,485,123 1.4238 25.23%
1997-08-22 0 2.775 2.775 2.800 2.425 2.950 118,273,000 326,289,400 2.7588 1.220 1.220 1.231 1.066 1.297 269,109,552 1.2125 12.12%
1997-08-21 0 2.475 2.500 2.525 2.425 2.700 79,712,000 203,195,500 2.5491 1.088 1.099 1.110 1.066 1.187 181,370,732 1.1203 5.32%
1997-08-20 0 2.350 2.350 2.375 2.075 2.425 36,138,000 82,731,050 2.2893 1.033 1.033 1.044 0.912 1.066 82,225,707 1.0061 17.50%
1997-08-19 0 2.000 2.000 2.025 1.950 2.125 29,018,000 58,448,400 2.0142 0.879 0.879 0.890 0.857 0.934 66,025,390 0.8852 -5.88%
1997-08-15 0 2.125 2.125 2.150 2.050 2.350 21,362,000 46,647,100 2.1836 0.934 0.934 0.945 0.901 1.033 48,605,500 0.9597 -9.57%
1997-08-14 0 2.350 2.325 2.350 2.275 2.525 24,858,000 59,421,450 2.3904 1.033 1.022 1.033 1.000 1.110 56,560,037 1.0506 -4.08%
1997-08-13 0 2.450 2.400 2.425 2.325 2.575 49,794,000 122,949,100 2.4692 1.077 1.055 1.066 1.022 1.132 113,297,549 1.0852 4.26%
1997-08-12 0 2.350 2.325 2.375 2.125 2.475 61,387,000 144,219,150 2.3493 1.033 1.022 1.044 0.934 1.088 139,675,396 1.0325 9.30%
1997-08-11 0 2.150 2.150 2.175 2.000 2.225 13,878,000 29,394,100 2.1180 0.945 0.945 0.956 0.879 0.978 31,576,965 0.9309 -2.27%
1997-08-08 0 2.200 2.200 2.225 2.100 2.300 22,073,000 48,321,900 2.1892 0.967 0.967 0.978 0.923 1.011 50,223,256 0.9621 0.00%
1997-08-07 0 2.200 2.200 2.225 2.175 2.475 45,572,000 106,282,200 2.3322 0.967 0.967 0.978 0.956 1.088 103,691,126 1.0250 0.00%
1997-08-06 0 2.200 2.175 2.200 2.150 2.300 10,410,000 22,944,800 2.2041 0.967 0.956 0.967 0.945 1.011 23,686,137 0.9687 -3.30%
1997-08-05 0 2.275 2.275 2.300 2.200 2.350 26,855,000 61,193,250 2.2787 1.000 1.000 1.011 0.967 1.033 61,103,862 1.0015 1.11%
1997-08-04 0 2.250 2.250 2.275 2.100 2.300 31,916,000 70,095,350 2.1962 0.989 0.989 1.000 0.923 1.011 72,619,283 0.9652 0.00%
1997-08-01 0 2.250 2.200 2.225 2.125 2.450 124,080,000 286,074,450 2.3056 0.989 0.967 0.978 0.934 1.077 282,322,366 1.0133 7.14%
1997-07-31 0 2.100 2.075 2.100 1.710 2.175 198,788,000 389,497,460 1.9594 0.923 0.912 0.923 0.752 0.956 452,307,371 0.8611 22.81%
1997-07-30 0 1.710 1.700 1.710 1.630 1.720 9,646,000 16,189,460 1.6784 0.752 0.747 0.752 0.716 0.756 21,947,788 0.7376 3.64%
1997-07-29 0 1.650 1.650 1.660 1.620 1.700 14,202,000 23,689,580 1.6680 0.725 0.725 0.730 0.712 0.747 32,314,170 0.7331 0.61%
1997-07-28 0 1.640 1.630 1.640 1.630 1.660 6,052,000 9,925,520 1.6400 0.721 0.716 0.721 0.716 0.730 13,770,269 0.7208 0.00%
1997-07-25 0 1.640 1.630 1.640 1.610 1.660 8,442,000 13,740,820 1.6277 0.721 0.716 0.721 0.708 0.730 19,208,296 0.7154 0.00%
1997-07-24 0 1.640 1.640 1.650 1.630 1.700 17,336,800 28,933,756 1.6689 0.721 0.721 0.725 0.716 0.747 39,446,860 0.7335 -0.61%
1997-07-23 0 1.650 1.660 1.670 1.580 1.660 7,086,000 11,422,900 1.6120 0.725 0.730 0.734 0.694 0.730 16,122,955 0.7085 2.48%
1997-07-22 0 1.610 1.600 1.610 1.600 1.680 7,012,000 11,406,800 1.6268 0.708 0.703 0.708 0.703 0.738 15,954,581 0.7150 -3.01%
1997-07-21 0 1.660 1.640 1.660 1.650 1.720 10,189,900 17,199,858 1.6879 0.730 0.721 0.730 0.725 0.756 23,185,338 0.7418 -1.19%
1997-07-18 0 1.680 1.680 1.690 1.680 1.770 18,852,000 32,298,580 1.7133 0.738 0.738 0.743 0.738 0.778 42,894,433 0.7530 -1.75%
1997-07-17 0 1.710 1.700 1.710 1.700 1.880 76,911,000 137,472,180 1.7874 0.752 0.747 0.752 0.747 0.826 174,997,546 0.7856 -2.29%
1997-07-16 0 1.750 1.770 1.780 1.650 1.780 44,370,000 75,540,748 1.7025 0.769 0.778 0.782 0.725 0.782 100,956,185 0.7483 6.71%
1997-07-15 0 1.640 1.640 1.650 1.540 1.660 16,295,000 26,282,670 1.6129 0.721 0.721 0.725 0.677 0.730 37,076,426 0.7089 6.49%
1997-07-14 0 1.540 1.540 1.550 1.510 1.560 7,027,000 10,787,040 1.5351 0.677 0.677 0.681 0.664 0.686 15,988,711 0.6747 1.99%
1997-07-11 0 1.510 1.490 1.500 1.500 1.550 4,982,000 7,576,440 1.5208 0.664 0.655 0.659 0.659 0.681 11,335,671 0.6684 0.67%
1997-07-10 0 1.500 1.500 1.510 1.450 1.520 2,302,000 3,427,500 1.4889 0.659 0.659 0.664 0.637 0.668 5,237,799 0.6544 0.67%
1997-07-09 0 1.490 1.480 1.490 1.480 1.540 2,770,000 4,208,100 1.5192 0.655 0.650 0.655 0.650 0.677 6,302,651 0.6677 -2.61%
1997-07-08 0 1.530 1.530 1.540 1.510 1.550 3,034,000 4,636,920 1.5283 0.672 0.672 0.677 0.664 0.681 6,903,337 0.6717 0.00%
1997-07-07 0 1.530 1.510 1.520 1.500 1.590 11,860,000 18,394,540 1.5510 0.672 0.664 0.668 0.659 0.699 26,985,358 0.6816 0.66%
1997-07-04 0 1.520 1.520 1.530 1.500 1.590 7,318,000 11,195,720 1.5299 0.668 0.668 0.672 0.659 0.699 16,650,831 0.6724 -3.80%
1997-07-03 0 1.580 1.580 1.600 1.570 1.620 6,363,000 10,133,610 1.5926 0.694 0.694 0.703 0.690 0.712 14,477,895 0.6999 -2.47%
1997-06-27 0 1.620 1.610 1.620 1.600 1.660 3,763,000 6,074,200 1.6142 0.712 0.708 0.712 0.703 0.730 8,562,049 0.7094 0.00%
1997-06-26 0 1.620 1.620 1.630 1.600 1.700 14,270,000 23,508,220 1.6474 0.712 0.712 0.716 0.703 0.747 32,468,892 0.7240 0.62%
1997-06-25 0 1.610 1.610 1.620 1.590 1.670 10,902,000 17,600,080 1.6144 0.708 0.708 0.712 0.699 0.734 24,805,597 0.7095 -1.83%
1997-06-24 0 1.640 1.630 1.640 1.620 1.660 11,272,000 18,526,900 1.6436 0.721 0.716 0.721 0.712 0.730 25,647,467 0.7224 -1.80%
1997-06-23 0 1.670 1.660 1.670 1.570 1.670 12,907,800 20,893,532 1.6187 0.734 0.730 0.734 0.690 0.734 29,369,444 0.7114 6.37%
1997-06-20 0 1.570 1.570 1.600 1.520 1.610 10,066,000 15,509,910 1.5408 0.690 0.690 0.703 0.668 0.708 22,903,425 0.6772 1.95%
1997-06-19 0 1.540 1.530 1.540 1.510 1.560 5,544,000 8,534,680 1.5394 0.677 0.672 0.677 0.664 0.686 12,614,404 0.6766 -1.91%
1997-06-18 0 1.570 1.570 1.580 1.540 1.580 2,636,000 4,095,160 1.5536 0.690 0.690 0.694 0.677 0.694 5,997,758 0.6828 0.00%
1997-06-17 0 1.570 1.570 1.580 1.560 1.590 2,710,000 4,266,480 1.5743 0.690 0.690 0.694 0.686 0.699 6,166,132 0.6919 -1.26%
1997-06-16 0 1.590 1.590 1.600 1.520 1.600 6,604,000 10,291,740 1.5584 0.699 0.699 0.703 0.668 0.703 15,026,248 0.6849 6.00%
1997-06-13 0 1.500 1.490 1.500 1.450 1.500 12,110,000 17,983,880 1.4850 0.659 0.655 0.659 0.637 0.659 27,554,190 0.6527 3.45%
1997-06-12 0 1.450 1.440 1.450 1.420 1.580 8,422,000 12,541,400 1.4891 0.637 0.633 0.637 0.624 0.694 19,162,790 0.6545 -8.23%
1997-06-11 0 1.580 1.580 1.590 1.570 1.630 9,278,000 14,845,140 1.6000 0.694 0.694 0.699 0.690 0.716 21,110,468 0.7032 -3.07%
1997-06-10 0 1.630 1.630 1.640 1.620 1.640 8,622,000 14,038,580 1.6282 0.716 0.716 0.721 0.712 0.721 19,617,855 0.7156 -0.61%
1997-06-06 0 1.640 1.640 1.660 1.630 1.660 8,804,000 14,440,360 1.6402 0.721 0.721 0.730 0.716 0.730 20,031,964 0.7209 -0.61%
1997-06-05 0 1.650 1.640 1.650 1.630 1.670 4,109,000 6,802,270 1.6555 0.725 0.721 0.725 0.716 0.734 9,349,312 0.7276 1.23%
1997-06-04 0 1.630 1.630 1.640 1.630 1.680 8,559,000 14,170,260 1.6556 0.716 0.716 0.721 0.716 0.738 19,474,509 0.7276 -1.21%
1997-06-03 0 1.650 1.650 1.660 1.620 1.680 5,963,000 9,903,040 1.6607 0.725 0.725 0.730 0.712 0.738 13,567,765 0.7299 -0.60%
1997-06-02 0 1.660 1.660 1.670 1.610 1.670 7,823,000 12,926,490 1.6524 0.730 0.730 0.734 0.708 0.734 17,799,870 0.7262 1.84%
1997-05-30 0 1.630 1.620 1.630 1.600 1.670 8,121,460 13,301,100 1.6378 0.716 0.712 0.716 0.703 0.734 18,478,964 0.7198 -1.21%
1997-05-29 0 1.650 1.640 1.650 1.630 1.680 2,577,460 4,259,347 1.6525 0.725 0.721 0.725 0.716 0.738 5,864,560 0.7263 -1.20%
1997-05-28 0 1.670 1.660 1.670 1.660 1.730 4,000,000 6,718,740 1.6797 0.734 0.730 0.734 0.730 0.760 9,101,301 0.7382 -1.18%
1997-05-27 0 1.690 1.690 1.700 1.670 1.750 8,346,000 14,283,620 1.7114 0.743 0.743 0.747 0.734 0.769 18,989,865 0.7522 0.60%
1997-05-26 0 1.680 1.680 1.690 1.630 1.680 6,758,000 11,214,740 1.6595 0.738 0.738 0.743 0.716 0.738 15,376,649 0.7293 1.20%
1997-05-23 0 1.660 1.660 1.670 1.620 1.690 3,492,000 5,773,080 1.6532 0.730 0.730 0.734 0.712 0.743 7,945,436 0.7266 0.61%
1997-05-22 0 1.650 1.650 1.660 1.650 1.680 1,978,000 3,287,460 1.6620 0.725 0.725 0.730 0.725 0.738 4,500,593 0.7305 -1.20%
1997-05-21 0 1.670 1.670 1.680 1.670 1.720 2,288,000 3,872,240 1.6924 0.734 0.734 0.738 0.734 0.756 5,205,944 0.7438 -0.64%
1997-05-20 0 1.690 1.690 1.710 1.660 1.710 3,913,000 6,598,490 1.6863 0.739 0.739 0.747 0.726 0.747 8,952,614 0.7370 1.20%
1997-05-19 0 1.670 1.660 1.680 1.630 1.680 2,490,000 4,125,300 1.6567 0.730 0.726 0.734 0.712 0.734 5,696,910 0.7241 0.00%
1997-05-16 0 1.670 1.670 1.680 1.650 1.700 3,262,000 5,466,060 1.6757 0.730 0.730 0.734 0.721 0.743 7,463,181 0.7324 0.00%
1997-05-15 0 1.670 1.660 1.670 1.640 1.750 8,056,000 13,591,600 1.6871 0.730 0.726 0.730 0.717 0.765 18,431,448 0.7374 -4.02%
1997-05-14 0 1.740 1.730 1.750 1.730 1.790 5,268,000 9,245,460 1.7550 0.761 0.756 0.765 0.756 0.782 12,052,740 0.7671 -1.14%
1997-05-13 0 1.760 1.750 1.760 1.740 1.820 11,475,000 20,381,360 1.7762 0.769 0.765 0.769 0.761 0.795 26,253,832 0.7763 0.57%
1997-05-12 0 1.750 1.740 1.750 1.740 1.810 11,408,000 20,093,220 1.7613 0.765 0.761 0.765 0.761 0.791 26,100,542 0.7698 -2.78%
1997-05-09 0 1.800 1.790 1.800 1.790 1.870 13,058,000 23,905,220 1.8307 0.787 0.782 0.787 0.782 0.817 29,875,602 0.8002 -3.23%
1997-05-08 0 1.860 1.850 1.860 1.810 1.930 34,560,000 64,714,860 1.8725 0.813 0.809 0.813 0.791 0.844 79,070,364 0.8184 1.09%
1997-05-07 0 1.840 1.830 1.840 1.800 1.900 40,846,000 75,409,100 1.8462 0.804 0.800 0.804 0.787 0.830 93,452,202 0.8069 -0.54%
1997-05-06 0 1.850 1.850 1.860 1.730 1.860 27,310,000 48,675,480 1.7823 0.809 0.809 0.813 0.756 0.813 62,482,976 0.7790 6.94%
1997-05-05 0 1.730 1.720 1.730 1.690 1.750 7,294,000 12,525,560 1.7172 0.756 0.752 0.756 0.739 0.765 16,688,057 0.7506 0.00%
1997-05-02 0 1.730 1.730 1.740 1.710 1.770 19,671,000 34,292,822 1.7433 0.756 0.756 0.761 0.747 0.774 45,005,588 0.7620 1.17%
1997-05-01 0 1.710 1.700 1.710 1.680 1.770 30,993,000 53,209,690 1.7168 0.747 0.743 0.747 0.734 0.774 70,909,369 0.7504 0.59%
1997-04-30 0 1.700 1.690 1.700 1.650 1.770 20,140,000 34,295,960 1.7029 0.743 0.739 0.743 0.721 0.774 46,078,621 0.7443 0.00%
1997-04-29 0 1.700 1.690 1.700 1.610 1.830 39,890,000 69,233,580 1.7356 0.743 0.739 0.743 0.704 0.800 91,264,955 0.7586 5.59%
1997-04-28 0 1.610 1.610 1.630 1.600 1.710 10,840,000 18,088,340 1.6687 0.704 0.704 0.712 0.699 0.747 24,801,005 0.7293 -2.42%
1997-04-25 0 1.650 1.650 1.660 1.630 1.700 12,933,000 21,491,420 1.6618 0.721 0.721 0.726 0.712 0.743 29,589,613 0.7263 -2.94%
1997-04-24 0 1.700 1.690 1.700 1.510 1.710 20,907,805 33,896,639 1.6212 0.743 0.739 0.743 0.660 0.747 47,835,294 0.7086 11.11%
1997-04-23 0 1.530 1.530 1.550 1.530 1.580 3,020,000 4,667,760 1.5456 0.669 0.669 0.677 0.669 0.691 6,909,505 0.6756 -1.92%
1997-04-22 0 1.560 1.560 1.570 1.510 1.580 6,231,000 9,720,620 1.5600 0.682 0.682 0.686 0.660 0.691 14,256,002 0.6819 2.63%
1997-04-21 0 1.520 1.520 1.530 1.480 1.520 3,981,000 6,013,710 1.5106 0.664 0.664 0.669 0.647 0.664 9,108,192 0.6603 -0.65%
1997-04-18 0 1.530 1.520 1.530 1.510 1.550 4,002,000 6,114,160 1.5278 0.669 0.664 0.669 0.660 0.677 9,156,238 0.6678 -2.55%
1997-04-17 0 1.570 1.560 1.570 1.560 1.600 1,850,000 2,937,560 1.5879 0.686 0.682 0.686 0.682 0.699 4,232,644 0.6940 -2.48%
1997-04-16 0 1.610 1.560 1.610 1.550 1.630 4,522,000 7,180,320 1.5879 0.704 0.682 0.704 0.677 0.712 10,345,954 0.6940 3.21%
1997-04-15 0 1.560 1.560 1.570 1.560 1.640 3,206,000 5,109,640 1.5938 0.682 0.682 0.686 0.682 0.717 7,335,058 0.6966 -3.11%
1997-04-14 0 1.610 1.610 1.620 1.610 1.680 3,830,000 6,280,560 1.6398 0.704 0.704 0.708 0.704 0.734 8,762,717 0.7167 -2.42%
1997-04-11 0 1.650 1.640 1.650 1.580 1.650 9,860,000 16,098,120 1.6327 0.721 0.717 0.721 0.691 0.721 22,558,848 0.7136 3.77%
1997-04-10 0 1.590 1.580 1.590 1.460 1.590 6,087,000 9,408,500 1.5457 0.695 0.691 0.695 0.638 0.695 13,926,542 0.6756 5.30%
1997-04-09 0 1.510 1.500 1.510 1.500 1.550 3,534,000 5,359,940 1.5167 0.660 0.656 0.660 0.656 0.677 8,085,494 0.6629 0.00%
1997-04-08 0 1.510 1.500 1.520 1.450 1.520 4,448,000 6,617,300 1.4877 0.660 0.656 0.664 0.634 0.664 10,176,649 0.6502 3.42%
1997-04-07 0 1.460 1.450 1.460 1.440 1.470 1,500,000 2,181,940 1.4546 0.638 0.634 0.638 0.629 0.643 3,431,873 0.6358 0.00%
1997-04-04 0 1.460 1.460 1.470 1.450 1.470 2,498,000 3,650,020 1.4612 0.638 0.638 0.643 0.634 0.643 5,715,213 0.6386 -0.68%
1997-04-03 0 1.470 1.470 1.490 1.430 1.560 3,040,000 4,490,740 1.4772 0.643 0.643 0.651 0.625 0.682 6,955,264 0.6457 0.00%
1997-04-02 0 1.470 1.460 1.470 1.410 1.490 3,164,000 4,625,700 1.4620 0.643 0.638 0.643 0.616 0.651 7,238,965 0.6390 0.00%
1997-04-01 0 1.470 1.460 1.470 1.460 1.500 2,660,000 3,920,920 1.4740 0.643 0.638 0.643 0.638 0.656 6,085,856 0.6443 -4.55%
1997-03-27 0 1.540 1.520 1.540 1.520 1.570 1,818,000 2,806,320 1.5436 0.673 0.664 0.673 0.664 0.686 4,159,431 0.6747 -0.65%
1997-03-26 0 1.550 1.550 1.560 1.550 1.570 1,046,000 1,628,300 1.5567 0.677 0.677 0.682 0.677 0.686 2,393,160 0.6804 -0.64%
1997-03-25 0 1.560 1.550 1.560 1.550 1.590 1,630,000 2,547,140 1.5627 0.682 0.677 0.682 0.677 0.695 3,729,302 0.6830 0.65%
1997-03-24 0 1.550 1.540 1.550 1.510 1.570 5,068,000 7,846,720 1.5483 0.677 0.673 0.677 0.660 0.686 11,595,156 0.6767 1.97%
1997-03-21 0 1.520 1.510 1.520 1.480 1.570 8,984,000 13,739,100 1.5293 0.664 0.660 0.664 0.647 0.686 20,554,634 0.6684 -4.40%
1997-03-20 0 1.590 1.580 1.590 1.580 1.660 2,114,000 3,394,220 1.6056 0.695 0.691 0.695 0.691 0.726 4,836,654 0.7018 -4.22%
1997-03-19 0 1.660 1.650 1.660 1.600 1.660 2,088,000 3,391,620 1.6243 0.726 0.721 0.726 0.699 0.726 4,777,168 0.7100 0.61%
1997-03-18 0 1.650 1.640 1.650 1.640 1.670 2,680,000 4,432,700 1.6540 0.721 0.717 0.721 0.717 0.730 6,131,614 0.7229 0.00%
1997-03-17 0 1.650 1.650 1.660 1.630 1.680 5,494,000 9,123,840 1.6607 0.721 0.721 0.726 0.712 0.734 12,569,808 0.7259 -2.37%
1997-03-14 0 1.690 1.640 1.690 1.600 1.700 3,998,000 6,552,300 1.6389 0.739 0.717 0.739 0.699 0.743 9,147,087 0.7163 1.81%
1997-03-13 0 1.660 1.650 1.660 1.640 1.690 2,584,000 4,300,020 1.6641 0.726 0.721 0.726 0.717 0.739 5,911,974 0.7273 -2.35%
1997-03-12 0 1.700 1.690 1.700 1.680 1.730 2,470,000 4,188,680 1.6958 0.743 0.739 0.743 0.734 0.756 5,651,152 0.7412 -1.73%
1997-03-11 0 1.730 1.730 1.740 1.730 1.770 3,960,000 6,896,520 1.7415 0.756 0.756 0.761 0.756 0.774 9,060,146 0.7612 -1.70%
1997-03-10 0 1.760 1.760 1.770 1.730 1.780 3,362,000 5,917,280 1.7600 0.769 0.769 0.774 0.756 0.778 7,691,972 0.7693 1.15%
1997-03-07 0 1.740 1.740 1.750 1.720 1.760 3,032,000 5,285,440 1.7432 0.761 0.761 0.765 0.752 0.769 6,936,960 0.7619 0.00%
1997-03-06 0 1.740 1.700 1.740 1.720 1.800 5,452,000 9,635,160 1.7673 0.761 0.743 0.761 0.752 0.787 12,473,716 0.7724 -2.25%
1997-03-05 0 1.780 1.770 1.790 1.760 1.820 5,954,000 10,704,840 1.7979 0.778 0.774 0.782 0.769 0.795 13,622,250 0.7858 -0.56%
1997-03-04 0 1.790 1.790 1.800 1.780 1.860 6,492,000 11,834,900 1.8230 0.782 0.782 0.787 0.778 0.813 14,853,148 0.7968 -3.24%
1997-03-03 0 1.850 1.840 1.850 1.800 1.880 9,230,000 17,029,040 1.8450 0.809 0.804 0.809 0.787 0.822 21,117,461 0.8064 1.65%
1997-02-28 0 1.820 1.810 1.820 1.780 1.850 12,214,000 22,211,200 1.8185 0.795 0.791 0.795 0.778 0.809 27,944,602 0.7948 2.25%
1997-02-27 0 1.780 1.780 1.800 1.700 1.840 14,242,000 25,473,960 1.7887 0.778 0.778 0.787 0.743 0.804 32,584,494 0.7818 3.49%
1997-02-26 0 1.720 1.710 1.720 1.670 1.730 4,243,000 7,192,290 1.6951 0.752 0.747 0.752 0.730 0.756 9,707,626 0.7409 1.18%
1997-02-25 0 1.700 1.690 1.700 1.660 1.710 2,911,000 4,915,140 1.6885 0.743 0.739 0.743 0.726 0.747 6,660,122 0.7380 1.19%
1997-02-24 0 1.680 1.680 1.690 1.630 1.690 4,249,000 7,104,630 1.6721 0.734 0.734 0.739 0.712 0.739 9,721,354 0.7308 3.07%
1997-02-21 0 1.630 1.610 1.630 1.580 1.640 3,064,000 4,919,580 1.6056 0.712 0.704 0.712 0.691 0.717 7,010,173 0.7018 3.16%
1997-02-20 0 1.580 1.580 1.590 1.490 1.680 7,852,000 12,471,580 1.5883 0.691 0.691 0.695 0.651 0.734 17,964,714 0.6942 2.60%
1997-02-19 0 1.540 1.540 1.550 1.520 1.570 1,852,000 2,857,020 1.5427 0.673 0.673 0.677 0.664 0.686 4,237,220 0.6743 -1.28%
1997-02-18 0 1.560 1.550 1.560 1.510 1.600 3,900,000 6,053,860 1.5523 0.682 0.677 0.682 0.660 0.699 8,922,871 0.6785 -2.50%
1997-02-17 0 1.600 1.590 1.600 1.540 1.630 7,086,000 11,266,580 1.5900 0.699 0.695 0.699 0.673 0.712 16,212,170 0.6949 2.56%
1997-02-14 0 1.560 1.550 1.560 1.550 1.630 6,042,000 9,466,180 1.5667 0.682 0.677 0.682 0.677 0.712 13,823,586 0.6848 -3.70%
1997-02-13 0 1.620 1.580 1.650 1.580 1.700 3,656,000 6,075,500 1.6618 0.708 0.691 0.721 0.691 0.743 8,364,620 0.7263 -2.99%
1997-02-12 0 1.670 1.650 1.670 1.650 1.720 3,316,000 5,548,280 1.6732 0.730 0.721 0.730 0.721 0.752 7,586,728 0.7313 -2.34%
1997-02-11 0 1.710 1.710 1.720 1.710 1.730 806,000 1,385,100 1.7185 0.747 0.747 0.752 0.747 0.756 1,844,060 0.7511 -1.72%
1997-02-10 0 1.740 1.730 1.740 1.730 1.800 894,700 1,567,138 1.7516 0.761 0.756 0.761 0.756 0.787 2,046,998 0.7656 -1.14%
1997-02-05 0 1.760 1.750 1.770 1.700 1.770 9,054,000 15,771,120 1.7419 0.769 0.765 0.774 0.743 0.774 20,714,788 0.7613 1.73%
1997-02-04 0 1.730 1.730 1.750 1.710 1.750 1,476,000 2,541,960 1.7222 0.756 0.756 0.765 0.747 0.765 3,376,963 0.7527 -0.57%
1997-02-03 0 1.740 1.740 1.750 1.740 1.760 2,998,000 5,243,980 1.7492 0.761 0.761 0.765 0.761 0.769 6,859,171 0.7645 0.58%
1997-01-31 0 1.730 1.720 1.730 1.710 1.760 2,916,000 5,056,820 1.7342 0.756 0.752 0.756 0.747 0.769 6,671,562 0.7580 -1.70%
1997-01-30 0 1.760 1.750 1.760 1.740 1.770 4,304,000 7,557,180 1.7559 0.769 0.765 0.769 0.761 0.774 9,847,189 0.7674 0.00%
1997-01-29 0 1.760 1.750 1.770 1.750 1.800 3,227,000 5,699,920 1.7663 0.769 0.765 0.774 0.765 0.787 7,383,104 0.7720 -1.12%
1997-01-28 0 1.780 1.760 1.780 1.760 1.840 5,258,000 9,444,640 1.7962 0.778 0.769 0.778 0.769 0.804 12,029,860 0.7851 -0.56%
1997-01-27 0 1.790 1.790 1.800 1.770 1.810 2,018,000 3,630,740 1.7992 0.782 0.782 0.787 0.774 0.791 4,617,014 0.7864 0.56%
1997-01-24 0 1.780 1.780 1.790 1.730 1.820 2,768,000 4,944,460 1.7863 0.778 0.778 0.782 0.756 0.795 6,332,950 0.7808 0.56%
1997-01-23 0 1.770 1.760 1.770 1.750 1.810 4,606,000 8,188,460 1.7778 0.774 0.769 0.774 0.765 0.791 10,538,139 0.7770 -2.21%
1997-01-22 0 1.810 1.810 1.820 1.800 1.900 6,648,000 12,177,920 1.8318 0.791 0.791 0.795 0.787 0.830 15,210,063 0.8006 -3.21%
1997-01-21 0 1.870 1.860 1.870 1.840 1.900 5,992,000 11,151,660 1.8611 0.817 0.813 0.817 0.804 0.830 13,709,190 0.8134 -1.58%
1997-01-20 0 1.900 1.890 1.900 1.880 2.025 13,957,000 27,490,260 1.9696 0.830 0.826 0.830 0.822 0.885 31,932,438 0.8609 -3.55%
1997-01-17 0 1.970 1.970 1.980 1.940 2.025 44,924,000 88,913,490 1.9792 0.861 0.861 0.865 0.848 0.885 102,782,322 0.8651 2.07%
1997-01-16 0 1.930 1.930 1.940 1.810 1.950 17,233,000 32,100,700 1.8627 0.844 0.844 0.848 0.791 0.852 39,427,650 0.8142 6.63%
1997-01-15 0 1.810 1.800 1.810 1.800 1.840 9,834,000 17,919,140 1.8222 0.791 0.787 0.791 0.787 0.804 22,499,362 0.7964 1.12%
1997-01-14 0 1.790 1.790 1.800 1.780 1.860 9,520,000 17,268,540 1.8139 0.782 0.782 0.787 0.778 0.813 21,780,957 0.7928 0.00%
1997-01-13 0 1.790 1.780 1.800 1.780 1.850 4,956,000 8,991,360 1.8142 0.782 0.778 0.787 0.778 0.809 11,338,910 0.7930 -0.56%
1997-01-10 0 1.800 1.790 1.800 1.790 1.850 6,662,000 12,055,980 1.8097 0.787 0.782 0.787 0.782 0.809 15,242,094 0.7910 0.00%
1997-01-09 0 1.800 1.790 1.800 1.760 1.830 6,802,000 12,205,100 1.7943 0.787 0.782 0.787 0.769 0.800 15,562,402 0.7843 0.00%
1997-01-08 0 1.800 1.790 1.800 1.720 1.840 10,550,000 18,887,480 1.7903 0.787 0.782 0.787 0.752 0.804 24,137,510 0.7825 -1.10%
1997-01-07 0 1.820 1.830 1.840 1.820 1.950 14,392,000 27,181,560 1.8887 0.795 0.800 0.804 0.795 0.852 32,927,682 0.8255 -4.21%
1997-01-06 0 1.900 1.890 1.900 1.800 1.920 18,251,000 33,530,030 1.8372 0.830 0.826 0.830 0.787 0.839 41,756,748 0.8030 5.56%
1997-01-03 0 1.800 1.790 1.800 1.710 1.810 18,466,000 32,355,300 1.7522 0.787 0.782 0.787 0.747 0.791 42,248,650 0.7658 5.26%
1997-01-02 0 1.710 1.700 1.710 1.620 1.780 18,501,000 31,793,010 1.7184 0.747 0.743 0.747 0.708 0.778 42,328,727 0.7511 3.01%
1996-12-31 0 1.660 1.660 1.680 1.640 1.720 6,894,000 11,501,480 1.6683 0.726 0.726 0.734 0.717 0.752 15,772,890 0.7292 -1.19%
1996-12-30 0 1.680 1.680 1.700 1.520 1.690 12,306,000 19,748,820 1.6048 0.734 0.734 0.743 0.664 0.739 28,155,090 0.7014 11.26%
1996-12-27 0 1.510 1.500 1.510 1.490 1.530 3,122,000 4,690,620 1.5024 0.660 0.656 0.660 0.651 0.669 7,142,873 0.6567 -0.66%
1996-12-24 0 1.520 1.510 1.530 1.490 1.520 1,268,000 1,909,760 1.5061 0.664 0.660 0.669 0.651 0.664 2,901,077 0.6583 0.66%
1996-12-23 0 1.510 1.510 1.530 1.510 1.550 1,833,000 2,788,510 1.5213 0.660 0.660 0.669 0.660 0.677 4,193,749 0.6649 -1.95%
1996-12-20 0 1.540 1.520 1.540 1.520 1.570 4,023,000 6,190,060 1.5387 0.673 0.664 0.673 0.664 0.686 9,204,285 0.6725 0.00%
1996-12-19 0 1.540 1.530 1.540 1.520 1.570 4,580,000 7,076,920 1.5452 0.673 0.669 0.673 0.664 0.686 10,478,654 0.6754 0.65%
1996-12-18 0 1.530 1.520 1.530 1.520 1.550 13,584,000 20,724,820 1.5257 0.669 0.664 0.669 0.664 0.677 31,079,046 0.6668 0.00%
1996-12-17 0 1.530 1.520 1.530 1.460 1.570 13,660,000 20,769,580 1.5205 0.669 0.664 0.669 0.638 0.686 31,252,928 0.6646 2.68%
1996-12-16 0 1.490 1.480 1.490 1.470 1.600 11,561,000 17,557,200 1.5187 0.651 0.647 0.651 0.643 0.699 26,450,593 0.6638 -6.88%
1996-12-13 0 1.600 1.580 1.610 1.570 1.650 14,751,000 23,786,170 1.6125 0.699 0.691 0.704 0.686 0.721 33,749,043 0.7048 -1.23%
1996-12-12 0 1.620 1.620 1.630 1.600 1.740 23,063,000 38,723,040 1.6790 0.708 0.708 0.712 0.699 0.761 52,766,198 0.7339 -3.57%
1996-12-11 0 1.680 1.680 1.690 1.630 1.800 58,854,000 100,834,540 1.7133 0.734 0.734 0.739 0.712 0.787 134,652,987 0.7488 1.82%
1996-12-10 0 1.650 1.650 1.660 1.460 1.680 27,280,000 42,711,280 1.5657 0.721 0.721 0.726 0.638 0.734 62,414,338 0.6843 13.01%
1996-12-09 0 1.460 1.460 1.470 1.420 1.490 8,328,000 12,093,680 1.4522 0.638 0.638 0.643 0.621 0.651 19,053,761 0.6347 1.39%
1996-12-06 0 1.440 1.440 1.450 1.390 1.470 12,432,000 17,696,740 1.4235 0.629 0.629 0.634 0.608 0.643 28,443,367 0.6222 -0.69%
1996-12-05 0 1.450 1.460 1.470 1.380 1.460 9,809,000 13,906,381 1.4177 0.634 0.638 0.643 0.603 0.638 22,442,164 0.6197 4.32%
1996-12-04 0 1.390 1.390 1.400 1.390 1.420 11,254,000 15,811,960 1.4050 0.608 0.608 0.612 0.608 0.621 25,748,203 0.6141 -2.11%
1996-12-03 0 1.420 1.420 1.430 1.390 1.450 9,908,000 14,179,680 1.4311 0.621 0.621 0.625 0.608 0.634 22,668,668 0.6255 2.16%
1996-12-02 0 1.390 1.390 1.400 1.390 1.410 2,652,000 3,706,380 1.3976 0.608 0.608 0.612 0.608 0.616 6,067,552 0.6109 -0.71%
1996-11-29 0 1.400 1.390 1.400 1.370 1.400 1,876,000 2,622,420 1.3979 0.612 0.608 0.612 0.599 0.612 4,292,130 0.6110 1.45%
1996-11-28 0 1.380 1.380 1.390 1.380 1.410 3,148,000 4,362,490 1.3858 0.603 0.603 0.608 0.603 0.616 7,202,358 0.6057 -1.43%
1996-11-27 0 1.400 1.390 1.400 1.370 1.400 3,766,000 5,228,100 1.3882 0.612 0.608 0.612 0.599 0.612 8,616,290 0.6068 0.00%
1996-11-26 0 1.400 1.400 1.430 1.400 1.480 4,462,000 6,307,140 1.4135 0.612 0.612 0.625 0.612 0.647 10,208,680 0.6178 -1.41%
1996-11-25 0 1.420 1.410 1.420 1.360 1.460 5,834,000 8,114,080 1.3908 0.621 0.616 0.621 0.594 0.638 13,347,700 0.6079 2.16%
1996-11-22 0 1.390 1.390 1.400 1.380 1.400 1,786,000 2,484,980 1.3914 0.608 0.608 0.612 0.603 0.612 4,086,217 0.6081 0.00%
1996-11-21 0 1.390 1.390 1.400 1.390 1.440 2,896,000 4,075,300 1.4072 0.608 0.608 0.612 0.608 0.629 6,625,804 0.6151 -2.11%
1996-11-20 0 1.420 1.420 1.430 1.420 1.460 3,179,000 4,566,910 1.4366 0.621 0.621 0.625 0.621 0.638 7,273,284 0.6279 -0.70%
1996-11-19 0 1.430 1.430 1.440 1.430 1.450 3,712,000 5,343,800 1.4396 0.625 0.625 0.629 0.625 0.634 8,492,743 0.6292 0.00%
1996-11-18 0 1.430 1.420 1.430 1.410 1.460 3,659,000 5,258,970 1.4373 0.625 0.621 0.625 0.616 0.638 8,371,483 0.6282 1.42%
1996-11-15 0 1.410 1.400 1.420 1.380 1.430 5,135,000 7,224,030 1.4068 0.616 0.612 0.621 0.603 0.625 11,748,447 0.6149 0.00%
1996-11-14 0 1.410 1.400 1.410 1.390 1.410 2,426,000 3,409,500 1.4054 0.616 0.612 0.616 0.608 0.616 5,550,483 0.6143 0.00%
1996-11-13 0 1.410 1.410 1.420 1.360 1.420 4,024,000 5,643,360 1.4024 0.616 0.616 0.621 0.594 0.621 9,206,572 0.6130 3.68%
1996-11-12 0 1.360 1.360 1.370 1.350 1.380 438,000 599,240 1.3681 0.594 0.594 0.599 0.590 0.603 1,002,107 0.5980 -0.73%
1996-11-11 0 1.370 1.370 1.380 1.350 1.380 2,768,000 3,765,580 1.3604 0.599 0.599 0.603 0.590 0.603 6,332,950 0.5946 0.00%
1996-11-08 0 1.370 1.370 1.390 1.350 1.380 1,391,000 1,899,500 1.3656 0.599 0.599 0.608 0.590 0.603 3,182,491 0.5969 -0.72%
1996-11-07 0 1.380 1.380 1.390 1.370 1.400 1,182,000 1,634,020 1.3824 0.603 0.603 0.608 0.599 0.612 2,704,316 0.6042 -0.72%
1996-11-06 0 1.390 1.380 1.400 1.370 1.400 1,286,000 1,779,640 1.3839 0.608 0.603 0.612 0.599 0.612 2,942,260 0.6049 0.72%
1996-11-05 0 1.380 1.380 1.390 1.380 1.400 771,000 1,067,490 1.3846 0.603 0.603 0.608 0.603 0.612 1,763,983 0.6052 -0.72%
1996-11-04 0 1.390 1.380 1.400 1.360 1.410 732,000 1,021,300 1.3952 0.608 0.603 0.612 0.594 0.616 1,674,754 0.6098 0.00%
1996-11-01 0 1.390 1.390 1.400 1.350 1.420 1,845,000 2,584,050 1.4006 0.608 0.608 0.612 0.590 0.621 4,221,204 0.6122 0.72%
1996-10-31 0 1.380 1.380 1.420 1.370 1.430 1,514,000 2,131,712 1.4080 0.603 0.603 0.621 0.599 0.625 3,463,904 0.6154 -3.50%
1996-10-30 0 1.430 1.420 1.430 1.420 1.450 2,380,000 3,417,144 1.4358 0.625 0.621 0.625 0.621 0.634 5,445,239 0.6275 -1.38%
1996-10-29 0 1.450 1.440 1.450 1.440 1.460 2,154,000 3,113,900 1.4456 0.634 0.629 0.634 0.629 0.638 4,928,170 0.6319 -0.68%
1996-10-28 0 1.460 1.460 1.470 1.440 1.480 1,872,000 2,729,180 1.4579 0.638 0.638 0.643 0.629 0.647 4,282,978 0.6372 -0.68%
1996-10-25 0 1.470 1.470 1.480 1.460 1.480 5,092,000 7,487,640 1.4705 0.643 0.643 0.647 0.638 0.647 11,650,066 0.6427 0.00%
1996-10-24 0 1.470 1.480 1.490 1.470 1.490 1,891,000 2,798,740 1.4800 0.643 0.647 0.651 0.643 0.651 4,326,448 0.6469 -0.68%
1996-10-23 0 1.480 1.480 1.490 1.480 1.500 2,136,000 3,200,580 1.4984 0.647 0.647 0.651 0.647 0.656 4,886,988 0.6549 -1.99%
1996-10-22 0 1.510 1.500 1.510 1.490 1.510 4,366,068 6,566,927 1.5041 0.660 0.656 0.660 0.651 0.660 9,989,195 0.6574 0.00%
1996-10-18 0 1.510 1.500 1.510 1.500 1.510 2,630,000 3,948,690 1.5014 0.660 0.656 0.660 0.656 0.660 6,017,218 0.6562 0.67%
1996-10-17 0 1.500 1.500 1.510 1.500 1.520 3,194,000 4,796,800 1.5018 0.656 0.656 0.660 0.656 0.664 7,307,603 0.6564 0.00%
1996-10-16 0 1.500 1.500 1.510 1.490 1.500 10,546,000 15,762,400 1.4946 0.656 0.656 0.660 0.651 0.656 24,128,358 0.6533 0.00%
1996-10-15 0 1.500 1.500 1.510 1.470 1.520 6,914,000 10,360,030 1.4984 0.656 0.656 0.660 0.643 0.664 15,818,649 0.6549 2.04%
1996-10-14 0 1.470 1.470 1.480 1.450 1.480 2,950,000 4,315,580 1.4629 0.643 0.643 0.647 0.634 0.647 6,749,351 0.6394 0.68%
1996-10-11 0 1.460 1.450 1.480 1.450 1.500 5,120,000 7,465,240 1.4581 0.638 0.634 0.647 0.634 0.656 11,714,128 0.6373 -2.01%
1996-10-10 0 1.490 1.480 1.490 1.470 1.520 4,889,000 7,312,320 1.4957 0.651 0.647 0.651 0.643 0.664 11,185,620 0.6537 0.00%
1996-10-09 0 1.490 1.490 1.510 1.470 1.510 5,442,000 8,072,560 1.4834 0.651 0.651 0.660 0.643 0.660 12,450,837 0.6484 0.68%
1996-10-08 0 1.480 1.480 1.490 1.470 1.550 2,662,000 4,003,880 1.5041 0.647 0.647 0.651 0.643 0.677 6,090,431 0.6574 -3.90%
1996-10-07 0 1.540 1.540 1.550 1.500 1.560 10,920,000 16,874,280 1.5453 0.673 0.673 0.677 0.656 0.682 24,984,039 0.6754 2.67%
1996-10-04 0 1.500 1.500 1.510 1.480 1.540 10,686,000 16,165,820 1.5128 0.656 0.656 0.660 0.647 0.673 24,448,666 0.6612 -0.66%
1996-10-03 0 1.510 1.510 1.520 1.450 1.530 19,716,500 29,780,315 1.5104 0.660 0.660 0.664 0.634 0.669 45,109,689 0.6602 4.14%
1996-10-02 0 1.450 1.440 1.450 1.420 1.460 5,138,000 7,436,220 1.4473 0.634 0.629 0.634 0.621 0.638 11,755,311 0.6326 -0.68%
1996-10-01 0 1.460 1.450 1.460 1.400 1.460 11,278,000 16,266,380 1.4423 0.638 0.634 0.638 0.612 0.638 25,803,112 0.6304 2.82%
1996-09-30 0 1.420 1.410 1.420 1.400 1.420 8,316,000 11,714,520 1.4087 0.621 0.616 0.621 0.612 0.621 19,026,306 0.6157 0.00%
1996-09-27 0 1.420 1.410 1.420 1.380 1.420 5,094,000 7,172,096 1.4079 0.621 0.616 0.621 0.603 0.621 11,654,642 0.6154 2.16%
1996-09-26 0 1.390 1.390 1.400 1.350 1.410 3,942,000 5,454,960 1.3838 0.608 0.608 0.612 0.590 0.616 9,018,963 0.6048 2.96%
1996-09-25 0 1.350 1.350 1.360 1.330 1.350 1,388,001 1,868,161 1.3459 0.590 0.590 0.594 0.581 0.590 3,175,629 0.5883 0.00%
1996-09-24 0 1.350 1.350 1.360 1.340 1.360 3,080,000 4,151,380 1.3479 0.590 0.590 0.594 0.586 0.594 7,046,780 0.5891 0.75%
1996-09-23 0 1.340 1.330 1.340 1.320 1.360 4,426,000 5,945,000 1.3432 0.586 0.581 0.586 0.577 0.594 10,126,315 0.5871 -2.19%
1996-09-20 0 1.370 1.360 1.370 1.360 1.370 2,464,000 3,359,280 1.3633 0.599 0.594 0.599 0.594 0.599 5,637,424 0.5959 0.00%
1996-09-19 0 1.370 1.360 1.370 1.340 1.370 1,836,000 2,503,060 1.3633 0.599 0.594 0.599 0.586 0.599 4,200,613 0.5959 0.74%
1996-09-18 0 1.360 1.360 1.370 1.360 1.390 3,344,000 4,611,740 1.3791 0.594 0.594 0.599 0.594 0.608 7,650,790 0.6028 -3.55%
1996-09-17 0 1.410 1.400 1.410 1.380 1.410 3,164,000 4,409,080 1.3935 0.616 0.612 0.616 0.603 0.616 7,238,965 0.6091 1.44%
1996-09-16 0 1.390 1.380 1.390 1.380 1.400 4,246,000 5,874,030 1.3834 0.608 0.603 0.608 0.603 0.612 9,714,490 0.6047 0.72%
1996-09-13 0 1.380 1.380 1.390 1.380 1.390 780,000 1,078,600 1.3828 0.603 0.603 0.608 0.603 0.608 1,784,574 0.6044 0.00%
1996-09-12 0 1.380 1.380 1.390 1.380 1.390 712,000 984,300 1.3824 0.603 0.603 0.608 0.603 0.608 1,628,996 0.6042 0.00%
1996-09-11 0 1.380 1.380 1.390 1.380 1.380 1,344,000 1,854,800 1.3801 0.603 0.603 0.608 0.603 0.603 3,074,959 0.6032 0.00%
1996-09-10 0 1.380 1.370 1.380 1.380 1.430 3,400,932 4,704,180 1.3832 0.603 0.599 0.603 0.603 0.625 7,781,045 0.6046 -0.72%
1996-09-09 0 1.390 1.390 1.400 1.380 1.400 1,829,973 2,533,964 1.3847 0.608 0.608 0.612 0.603 0.612 4,186,824 0.6052 0.72%
1996-09-06 0 1.380 1.370 1.380 1.360 1.390 2,280,000 3,126,060 1.3711 0.603 0.599 0.603 0.594 0.608 5,216,448 0.5993 -0.72%
1996-09-05 0 1.390 1.380 1.390 1.380 1.390 1,270,000 1,759,520 1.3854 0.608 0.603 0.608 0.603 0.608 2,905,653 0.6056 0.72%
1996-09-04 0 1.380 1.380 1.390 1.380 1.390 1,212,000 1,678,940 1.3853 0.603 0.603 0.608 0.603 0.608 2,772,954 0.6055 -0.72%
1996-09-03 0 1.390 1.370 1.390 1.370 1.430 3,372,000 4,742,040 1.4063 0.608 0.599 0.608 0.599 0.625 7,714,852 0.6147 -0.71%
1996-09-02 0 1.400 1.390 1.400 1.380 1.430 1,258,000 1,753,680 1.3940 0.612 0.608 0.612 0.603 0.625 2,878,198 0.6093 0.00%
1996-08-30 0 1.400 1.390 1.410 1.360 1.420 3,680,000 5,131,880 1.3945 0.612 0.608 0.616 0.594 0.621 8,419,530 0.6095 0.72%
1996-08-29 0 1.390 1.380 1.390 1.390 1.420 1,588,000 2,223,660 1.4003 0.608 0.603 0.608 0.608 0.621 3,633,210 0.6120 -2.11%
1996-08-28 0 1.420 1.420 1.430 1.390 1.440 4,610,000 6,524,660 1.4153 0.621 0.621 0.625 0.608 0.629 10,547,291 0.6186 -1.39%
1996-08-27 0 1.440 1.450 1.460 1.420 1.450 3,898,000 5,591,200 1.4344 0.629 0.634 0.638 0.621 0.634 8,918,295 0.6269 -1.37%
1996-08-23 0 1.460 1.450 1.470 1.450 1.510 12,028,000 17,598,360 1.4631 0.638 0.634 0.643 0.634 0.660 27,519,049 0.6395 -0.68%
1996-08-22 0 1.470 1.470 1.480 1.410 1.480 22,458,000 32,500,400 1.4472 0.643 0.643 0.647 0.616 0.647 51,382,009 0.6325 6.52%
1996-08-21 0 1.380 1.380 1.390 1.380 1.410 7,800,000 10,817,160 1.3868 0.603 0.603 0.608 0.603 0.616 17,845,742 0.6061 -0.72%
1996-08-20 0 1.390 1.390 1.400 1.390 1.450 5,908,000 8,362,540 1.4155 0.608 0.608 0.612 0.608 0.634 13,517,006 0.6187 -4.14%
1996-08-19 0 1.450 1.440 1.450 1.420 1.480 19,910,000 28,858,920 1.4495 0.634 0.629 0.634 0.621 0.647 45,552,400 0.6335 1.40%
1996-08-16 0 1.430 1.430 1.440 1.310 1.440 9,586,000 13,280,440 1.3854 0.625 0.625 0.629 0.573 0.629 21,931,959 0.6055 5.93%
1996-08-15 0 1.350 1.340 1.350 1.340 1.350 1,268,000 1,709,300 1.3480 0.590 0.586 0.590 0.586 0.590 2,901,077 0.5892 0.00%
1996-08-14 0 1.350 1.350 1.360 1.340 1.360 1,374,000 1,853,020 1.3486 0.590 0.590 0.594 0.586 0.594 3,143,596 0.5895 0.00%
1996-08-13 0 1.350 1.350 1.360 1.330 1.360 3,520,000 4,743,780 1.3477 0.590 0.590 0.594 0.581 0.594 8,053,463 0.5890 0.75%
1996-08-12 0 1.340 1.330 1.340 1.310 1.350 2,166,000 2,891,740 1.3351 0.586 0.581 0.586 0.573 0.590 4,955,625 0.5835 2.29%
1996-08-09 0 1.310 1.300 1.310 1.300 1.320 712,000 933,580 1.3112 0.573 0.568 0.573 0.568 0.577 1,628,996 0.5731 0.00%
1996-08-08 0 1.310 1.300 1.310 1.280 1.320 1,517,000 1,979,950 1.3052 0.573 0.568 0.573 0.559 0.577 3,470,768 0.5705 2.34%
1996-08-07 0 1.280 1.280 1.290 1.280 1.300 580,000 749,000 1.2914 0.559 0.559 0.564 0.559 0.568 1,326,991 0.5644 -1.54%
1996-08-06 0 1.300 1.300 1.320 1.300 1.320 666,000 869,140 1.3050 0.568 0.568 0.577 0.568 0.577 1,523,752 0.5704 0.00%
1996-08-05 0 1.300 1.300 1.310 1.300 1.320 571,000 745,840 1.3062 0.568 0.568 0.573 0.568 0.577 1,306,400 0.5709 0.78%
1996-08-02 0 1.290 1.290 1.300 1.290 1.300 948,000 1,226,780 1.2941 0.564 0.564 0.568 0.564 0.568 2,168,944 0.5656 -0.77%
1996-08-01 0 1.300 1.290 1.300 1.280 1.310 2,444,000 3,171,820 1.2978 0.568 0.564 0.568 0.559 0.573 5,591,666 0.5672 0.00%
1996-07-31 0 1.300 1.290 1.300 1.290 1.320 3,038,000 3,965,700 1.3054 0.568 0.564 0.568 0.564 0.577 6,950,688 0.5705 -0.76%
1996-07-30 0 1.310 1.310 1.320 1.300 1.340 2,152,000 2,836,420 1.3180 0.573 0.573 0.577 0.568 0.586 4,923,594 0.5761 -2.96%
1996-07-29 0 1.350 1.350 1.360 1.330 1.360 1,018,000 1,371,620 1.3474 0.590 0.590 0.594 0.581 0.594 2,329,098 0.5889 -1.46%
1996-07-26 0 1.370 1.360 1.370 1.350 1.380 804,000 1,095,100 1.3621 0.599 0.594 0.599 0.590 0.603 1,839,484 0.5953 0.00%
1996-07-25 0 1.370 1.360 1.370 1.340 1.380 1,182,000 1,606,740 1.3593 0.599 0.594 0.599 0.586 0.603 2,704,316 0.5941 0.00%
1996-07-24 0 1.370 1.370 1.380 1.340 1.390 1,724,000 2,350,680 1.3635 0.599 0.599 0.603 0.586 0.608 3,944,367 0.5960 -1.44%
1996-07-23 0 1.390 1.390 1.400 1.380 1.390 754,000 1,043,420 1.3838 0.608 0.608 0.612 0.603 0.608 1,725,088 0.6049 -1.42%
1996-07-22 0 1.410 1.390 1.410 1.370 1.410 3,392,000 4,706,636 1.3876 0.616 0.608 0.616 0.599 0.616 7,760,610 0.6065 2.17%
1996-07-19 0 1.380 1.380 1.400 1.380 1.420 5,164,000 7,196,800 1.3936 0.603 0.603 0.612 0.603 0.621 11,814,796 0.6091 0.00%
1996-07-18 0 1.380 1.380 1.390 1.360 1.390 4,976,100 6,864,131 1.3794 0.603 0.603 0.608 0.594 0.608 11,384,897 0.6029 0.00%
1996-07-17 0 1.380 1.360 1.380 1.380 1.450 13,238,000 18,701,460 1.4127 0.603 0.594 0.603 0.603 0.634 30,287,427 0.6175 -1.43%
1996-07-16 0 1.400 1.400 1.410 1.330 1.410 6,754,000 9,213,840 1.3642 0.612 0.612 0.616 0.581 0.616 15,452,582 0.5963 3.70%
1996-07-15 0 1.350 1.340 1.350 1.340 1.380 6,060,000 8,228,780 1.3579 0.590 0.586 0.590 0.586 0.603 13,864,769 0.5935 0.00%
1996-07-12 0 1.350 1.340 1.350 1.340 1.380 2,751,000 3,735,620 1.3579 0.590 0.586 0.590 0.586 0.603 6,294,056 0.5935 -0.74%
1996-07-11 0 1.360 1.350 1.360 1.330 1.360 1,826,000 2,467,220 1.3512 0.594 0.590 0.594 0.581 0.594 4,177,734 0.5906 0.00%
1996-07-10 0 1.360 1.340 1.360 1.350 1.370 2,044,000 2,775,420 1.3578 0.594 0.586 0.594 0.590 0.599 4,676,500 0.5935 0.74%
1996-07-09 0 1.350 1.350 1.360 1.310 1.360 2,608,000 3,502,040 1.3428 0.590 0.590 0.594 0.573 0.594 5,966,884 0.5869 3.05%
1996-07-08 0 1.310 1.300 1.320 1.290 1.320 4,434,000 5,768,640 1.3010 0.573 0.568 0.577 0.564 0.577 10,144,618 0.5686 -1.50%
1996-07-05 0 1.330 1.330 1.340 1.330 1.350 3,198,000 4,270,480 1.3354 0.581 0.581 0.586 0.581 0.590 7,316,754 0.5837 -1.48%
1996-07-04 0 1.350 1.340 1.350 1.350 1.370 4,154,000 5,643,080 1.3585 0.590 0.586 0.590 0.590 0.599 9,504,002 0.5938 -1.46%
1996-07-03 0 1.370 1.360 1.370 1.350 1.380 5,038,000 6,883,260 1.3663 0.599 0.594 0.599 0.590 0.603 11,526,519 0.5972 0.00%
1996-07-02 0 1.370 1.370 1.380 1.360 1.400 2,712,000 3,719,400 1.3715 0.599 0.599 0.603 0.594 0.612 6,204,827 0.5994 -0.72%
1996-07-01 0 1.380 1.370 1.380 1.350 1.380 4,276,000 5,832,160 1.3639 0.603 0.599 0.603 0.590 0.603 9,783,127 0.5961 1.47%
1996-06-28 0 1.360 1.350 1.360 1.350 1.360 4,128,000 5,591,060 1.3544 0.594 0.590 0.594 0.590 0.594 9,444,516 0.5920 0.74%
1996-06-27 0 1.350 1.340 1.350 1.330 1.360 1,372,000 1,839,760 1.3409 0.590 0.586 0.590 0.581 0.594 3,139,020 0.5861 -0.74%
1996-06-26 0 1.360 1.350 1.360 1.340 1.380 2,944,000 3,978,260 1.3513 0.594 0.590 0.594 0.586 0.603 6,735,624 0.5906 1.49%
1996-06-25 0 1.340 1.330 1.340 1.330 1.350 4,870,600 6,536,468 1.3420 0.586 0.581 0.586 0.581 0.590 11,143,522 0.5866 0.00%
1996-06-24 0 1.340 1.330 1.340 1.330 1.360 4,260,000 5,720,700 1.3429 0.586 0.581 0.586 0.581 0.594 9,746,521 0.5869 0.00%
1996-06-21 0 1.340 1.330 1.340 1.310 1.370 1,958,000 2,602,440 1.3291 0.586 0.581 0.586 0.573 0.599 4,479,739 0.5809 -0.74%
1996-06-19 0 1.350 1.330 1.340 1.290 1.350 5,052,000 6,674,800 1.3212 0.590 0.581 0.586 0.564 0.590 11,558,550 0.5775 3.85%
1996-06-18 0 1.300 1.300 1.310 1.290 1.350 2,662,000 3,511,960 1.3193 0.568 0.568 0.573 0.564 0.590 6,090,431 0.5766 0.00%
1996-06-14 0 1.300 1.310 1.320 1.280 1.310 3,330,000 4,306,120 1.2931 0.568 0.573 0.577 0.559 0.573 7,618,759 0.5652 1.56%
1996-06-13 0 1.280 1.280 1.290 1.280 1.300 1,674,000 2,161,080 1.2910 0.559 0.559 0.564 0.559 0.568 3,829,971 0.5643 -2.29%
1996-06-12 0 1.310 1.300 1.310 1.270 1.310 5,894,000 7,606,320 1.2905 0.573 0.568 0.573 0.555 0.573 13,484,975 0.5641 2.34%
1996-06-11 0 1.280 1.280 1.290 1.270 1.290 4,980,000 6,378,100 1.2807 0.559 0.559 0.564 0.555 0.564 11,393,820 0.5598 0.00%
1996-06-10 0 1.280 1.280 1.290 1.270 1.280 1,122,000 1,435,680 1.2796 0.559 0.559 0.564 0.555 0.559 2,567,041 0.5593 -0.78%
1996-06-07 0 1.290 1.290 1.300 1.280 1.300 5,036,000 6,537,840 1.2982 0.564 0.564 0.568 0.559 0.568 11,521,943 0.5674 0.78%
1996-06-06 0 1.280 1.280 1.290 1.270 1.290 1,060,000 1,357,180 1.2804 0.559 0.559 0.564 0.555 0.564 2,425,191 0.5596 -0.78%
1996-06-05 0 1.290 1.280 1.290 1.280 1.310 910,000 1,170,540 1.2863 0.564 0.559 0.564 0.559 0.573 2,082,003 0.5622 -0.77%
1996-06-04 0 1.300 1.290 1.300 1.280 1.300 1,686,000 2,179,300 1.2926 0.568 0.564 0.568 0.559 0.568 3,857,426 0.5650 -0.76%
1996-06-03 0 1.310 1.290 1.310 1.290 1.310 3,864,000 5,023,260 1.3000 0.573 0.564 0.573 0.564 0.573 8,840,506 0.5682 0.00%
1996-05-31 0 1.310 1.310 1.320 1.310 1.320 2,258,000 2,960,880 1.3113 0.573 0.573 0.577 0.573 0.577 5,166,113 0.5731 -0.76%
1996-05-30 0 1.320 1.310 1.320 1.300 1.320 3,730,000 4,874,480 1.3068 0.577 0.573 0.577 0.568 0.577 8,533,925 0.5712 0.00%
1996-05-29 0 1.320 1.310 1.320 1.280 1.320 6,252,000 8,172,100 1.3071 0.577 0.573 0.577 0.559 0.577 14,304,049 0.5713 2.33%
1996-05-28 0 1.290 1.290 1.300 1.280 1.290 5,494,000 7,076,980 1.2881 0.564 0.564 0.568 0.559 0.564 12,569,808 0.5630 -0.77%
1996-05-27 0 1.300 1.290 1.300 1.270 1.300 5,816,000 7,446,470 1.2803 0.568 0.564 0.568 0.555 0.568 13,306,517 0.5596 2.36%
1996-05-24 0 1.270 1.260 1.270 1.250 1.300 10,624,000 13,653,890 1.2852 0.555 0.551 0.555 0.546 0.568 24,306,816 0.5617 -0.78%
1996-05-23 0 1.280 1.270 1.280 1.260 1.280 3,534,000 4,479,780 1.2676 0.559 0.555 0.559 0.551 0.559 8,085,494 0.5541 0.79%
1996-05-22 0 1.270 1.270 1.280 1.260 1.280 2,340,000 2,970,640 1.2695 0.555 0.555 0.559 0.551 0.559 5,353,723 0.5549 -0.78%
1996-05-21 0 1.280 1.270 1.280 1.250 1.310 6,832,000 8,811,180 1.2897 0.559 0.555 0.559 0.546 0.573 15,631,040 0.5637 0.00%
1996-05-20 0 1.280 1.280 1.290 1.230 1.290 12,066,000 15,428,240 1.2787 0.559 0.559 0.564 0.538 0.564 27,605,990 0.5589 3.17%
1996-05-17 0 1.250 1.230 1.250 1.230 1.250 7,636,000 9,479,390 1.2414 0.542 0.534 0.542 0.534 0.542 17,601,479 0.5386 0.81%
1996-05-16 0 1.240 1.230 1.240 1.220 1.240 7,914,000 9,773,960 1.2350 0.538 0.534 0.538 0.529 0.538 18,242,287 0.5358 0.81%
1996-05-15 0 1.230 1.220 1.230 1.200 1.230 3,500,000 4,268,140 1.2195 0.534 0.529 0.534 0.521 0.534 8,067,729 0.5290 0.82%
1996-05-14 0 1.220 1.210 1.220 1.210 1.230 2,967,000 3,614,820 1.2183 0.529 0.525 0.529 0.525 0.534 6,839,129 0.5285 -1.61%
1996-05-13 0 1.240 1.230 1.240 1.200 1.260 2,410,000 2,981,320 1.2371 0.538 0.534 0.538 0.521 0.547 5,555,207 0.5367 0.81%
1996-05-10 0 1.230 1.230 1.240 1.220 1.250 2,032,000 2,516,980 1.2387 0.534 0.534 0.538 0.529 0.542 4,683,893 0.5374 0.00%
1996-05-09 0 1.230 1.210 1.240 1.220 1.240 2,406,000 2,965,220 1.2324 0.534 0.525 0.538 0.529 0.538 5,545,987 0.5347 -0.81%
1996-05-08 0 1.240 1.240 1.250 1.230 1.250 3,884,000 4,818,860 1.2407 0.538 0.538 0.542 0.534 0.542 8,952,874 0.5382 0.00%
1996-05-07 0 1.240 1.240 1.250 1.210 1.250 2,700,000 3,330,980 1.2337 0.538 0.538 0.542 0.525 0.542 6,223,676 0.5352 0.81%
1996-05-06 0 1.230 1.230 1.240 1.220 1.240 1,826,000 2,241,780 1.2277 0.534 0.534 0.538 0.529 0.538 4,209,049 0.5326 0.82%
1996-05-03 0 1.220 1.210 1.220 1.210 1.250 4,748,000 5,843,120 1.2306 0.529 0.525 0.529 0.525 0.542 10,944,450 0.5339 -2.40%
1996-05-02 0 1.250 1.230 1.250 1.230 1.290 21,524,000 27,166,260 1.2621 0.542 0.534 0.542 0.534 0.560 49,614,226 0.5475 0.00%
1996-05-01 0 1.250 1.250 1.260 1.190 1.270 26,322,000 32,577,640 1.2377 0.542 0.542 0.547 0.516 0.551 60,673,929 0.5369 8.70%
1996-04-30 0 1.150 1.150 1.160 1.130 1.160 4,525,000 5,187,980 1.1465 0.499 0.499 0.503 0.490 0.503 10,430,421 0.4974 0.88%
1996-04-29 0 1.140 1.140 1.160 1.050 1.180 13,060,000 14,688,000 1.1247 0.495 0.495 0.503 0.456 0.512 30,104,153 0.4879 -4.20%
1996-04-26 0 1.190 1.190 1.200 1.160 1.200 3,608,000 4,270,000 1.1835 0.516 0.516 0.521 0.503 0.521 8,316,676 0.5134 0.85%
1996-04-25 0 1.180 1.170 1.180 1.170 1.180 9,644,000 11,369,440 1.1789 0.512 0.508 0.512 0.508 0.512 22,230,050 0.5114 0.00%
1996-04-24 0 1.180 1.180 1.190 1.170 1.200 4,757,000 5,609,710 1.1793 0.512 0.512 0.516 0.508 0.521 10,965,196 0.5116 -1.67%
1996-04-23 0 1.200 1.200 1.210 1.190 1.210 4,384,700 5,248,473 1.1970 0.521 0.521 0.525 0.516 0.525 10,107,020 0.5193 0.00%
1996-04-22 0 1.200 1.200 1.210 1.190 1.200 4,450,000 5,314,740 1.1943 0.521 0.521 0.525 0.516 0.521 10,257,541 0.5181 0.84%
1996-04-19 0 1.190 1.190 1.200 1.150 1.200 8,606,000 10,185,740 1.1836 0.516 0.516 0.521 0.499 0.521 19,837,392 0.5135 2.59%
1996-04-18 0 1.160 1.160 1.170 1.150 1.170 6,016,000 6,979,600 1.1602 0.503 0.503 0.508 0.499 0.508 13,867,273 0.5033 -0.85%
1996-04-17 0 1.170 1.170 1.180 1.160 1.180 4,956,000 5,800,800 1.1705 0.508 0.508 0.512 0.503 0.512 11,423,904 0.5078 -0.85%
1996-04-16 0 1.180 1.160 1.180 1.170 1.200 6,188,000 7,302,440 1.1801 0.512 0.503 0.512 0.508 0.521 14,263,744 0.5120 0.00%
1996-04-15 0 1.180 1.180 1.200 1.170 1.200 3,818,000 4,522,560 1.1845 0.512 0.512 0.521 0.508 0.521 8,800,739 0.5139 -1.67%
1996-04-12 0 1.200 1.180 1.200 1.180 1.200 4,176,400 4,947,532 1.1846 0.521 0.512 0.521 0.512 0.521 9,626,875 0.5139 0.84%
1996-04-11 0 1.190 1.180 1.200 1.180 1.190 4,414,000 5,253,860 1.1903 0.516 0.512 0.521 0.512 0.516 10,174,558 0.5164 -0.83%
1996-04-10 0 1.200 1.190 1.200 1.190 1.210 4,144,000 4,972,800 1.2000 0.521 0.516 0.521 0.516 0.525 9,552,191 0.5206 0.00%
1996-04-09 0 1.200 1.200 1.220 1.180 1.220 2,718,000 3,277,320 1.2058 0.521 0.521 0.529 0.512 0.529 6,265,168 0.5231 -2.44%
1996-04-03 0 1.230 1.220 1.240 1.220 1.240 4,252,000 5,246,020 1.2338 0.534 0.529 0.538 0.529 0.538 9,801,138 0.5352 -0.81%
1996-04-02 0 1.240 1.230 1.240 1.200 1.240 2,394,000 2,948,240 1.2315 0.538 0.534 0.538 0.521 0.538 5,518,326 0.5343 1.64%
1996-04-01 0 1.220 1.220 1.230 1.190 1.220 4,350,000 5,226,220 1.2014 0.529 0.529 0.534 0.516 0.529 10,027,034 0.5212 0.00%
1996-03-29 0 1.220 1.210 1.220 1.210 1.240 1,944,000 2,367,040 1.2176 0.529 0.525 0.529 0.525 0.538 4,481,047 0.5282 -0.81%
1996-03-28 0 1.230 1.230 1.240 1.220 1.230 3,266,000 4,004,180 1.2260 0.534 0.534 0.538 0.529 0.534 7,528,343 0.5319 0.82%
1996-03-27 0 1.220 1.220 1.230 1.220 1.240 2,390,000 2,948,320 1.2336 0.529 0.529 0.534 0.529 0.538 5,509,106 0.5352 0.00%
1996-03-26 0 1.220 1.220 1.230 1.220 1.260 5,348,000 6,590,160 1.2323 0.529 0.529 0.534 0.529 0.547 12,327,489 0.5346 -3.94%
1996-03-25 0 1.270 1.260 1.270 1.250 1.300 11,262,000 14,357,700 1.2749 0.551 0.547 0.551 0.542 0.564 25,959,646 0.5531 1.60%
1996-03-22 0 1.250 1.240 1.250 1.230 1.260 3,590,000 4,488,580 1.2503 0.542 0.538 0.542 0.534 0.547 8,275,184 0.5424 0.00%
1996-03-21 0 1.250 1.240 1.260 1.220 1.280 6,786,000 8,549,660 1.2599 0.542 0.538 0.547 0.529 0.555 15,642,173 0.5466 0.00%
1996-03-20 0 1.250 1.250 1.260 1.230 1.260 8,161,000 10,160,320 1.2450 0.542 0.542 0.547 0.534 0.547 18,811,638 0.5401 -1.57%
1996-03-19 0 1.270 1.260 1.270 1.230 1.280 6,570,000 8,190,760 1.2467 0.551 0.547 0.551 0.534 0.555 15,144,279 0.5408 2.42%
1996-03-18 0 1.240 1.220 1.240 1.210 1.240 2,738,000 3,367,820 1.2300 0.538 0.529 0.538 0.525 0.538 6,311,269 0.5336 0.00%
1996-03-15 0 1.240 1.230 1.240 1.220 1.240 4,238,000 5,222,920 1.2324 0.538 0.534 0.538 0.529 0.538 9,768,867 0.5346 2.48%
1996-03-14 0 1.210 1.210 1.220 1.180 1.220 3,304,000 3,971,120 1.2019 0.525 0.525 0.529 0.512 0.529 7,615,936 0.5214 0.83%
1996-03-13 0 1.200 1.200 1.210 1.200 1.250 4,292,000 5,192,540 1.2098 0.521 0.521 0.525 0.521 0.542 9,893,340 0.5249 -4.00%
1996-03-12 0 1.250 1.240 1.250 1.230 1.290 6,452,000 8,096,500 1.2549 0.542 0.538 0.542 0.534 0.560 14,872,281 0.5444 1.63%
1996-03-11 0 1.230 1.220 1.230 1.180 1.280 12,498,000 15,274,960 1.2222 0.534 0.529 0.534 0.512 0.555 28,808,706 0.5302 -8.89%
1996-03-08 0 1.350 1.340 1.350 1.320 1.360 2,608,000 3,517,560 1.3488 0.586 0.581 0.586 0.573 0.590 6,011,610 0.5851 1.50%
1996-03-07 0 1.330 1.330 1.340 1.330 1.360 6,094,000 8,223,535 1.3494 0.577 0.577 0.581 0.577 0.590 14,047,068 0.5854 -2.21%
1996-03-06 0 1.360 1.360 1.370 1.350 1.370 4,081,000 5,567,510 1.3643 0.590 0.590 0.594 0.586 0.594 9,406,972 0.5918 -1.45%
1996-03-05 0 1.380 1.370 1.380 1.360 1.390 2,934,000 4,045,620 1.3789 0.599 0.594 0.599 0.590 0.603 6,763,062 0.5982 0.73%
1996-03-04 0 1.370 1.360 1.370 1.340 1.380 3,712,000 5,055,940 1.3621 0.594 0.590 0.594 0.581 0.599 8,556,402 0.5909 0.74%
1996-03-01 0 1.360 1.360 1.380 1.360 1.380 4,780,000 6,521,680 1.3644 0.590 0.590 0.599 0.590 0.599 11,018,212 0.5919 -1.45%
1996-02-29 0 1.380 1.370 1.380 1.360 1.400 2,392,000 3,278,040 1.3704 0.599 0.594 0.599 0.590 0.607 5,513,716 0.5945 -0.72%
1996-02-28 0 1.390 1.390 1.400 1.390 1.420 4,430,000 6,202,360 1.4001 0.603 0.603 0.607 0.603 0.616 10,211,439 0.6074 0.00%
1996-02-27 0 1.390 1.390 1.400 1.370 1.390 2,318,000 3,205,980 1.3831 0.603 0.603 0.607 0.594 0.603 5,343,141 0.6000 1.46%
1996-02-26 0 1.370 1.370 1.380 1.350 1.390 3,394,000 4,653,160 1.3710 0.594 0.594 0.599 0.586 0.603 7,823,392 0.5948 0.00%
1996-02-23 0 1.370 1.360 1.370 1.350 1.390 2,032,000 2,776,020 1.3662 0.594 0.590 0.594 0.586 0.603 4,683,893 0.5927 -0.72%
1996-02-22 0 1.380 1.380 1.390 1.360 1.390 3,578,000 4,919,960 1.3751 0.599 0.599 0.603 0.590 0.603 8,247,524 0.5965 0.00%
1996-02-16 0 1.380 1.370 1.380 1.370 1.400 4,024,000 5,576,380 1.3858 0.599 0.594 0.599 0.594 0.607 9,275,583 0.6012 -0.72%
1996-02-15 0 1.390 1.380 1.390 1.360 1.400 6,754,000 9,385,760 1.3897 0.603 0.599 0.603 0.590 0.607 15,568,411 0.6029 2.21%
1996-02-14 0 1.360 1.360 1.370 1.330 1.370 5,798,000 7,891,320 1.3610 0.590 0.590 0.594 0.577 0.594 13,364,769 0.5905 1.49%
1996-02-13 0 1.340 1.340 1.350 1.330 1.400 8,926,000 12,123,140 1.3582 0.581 0.581 0.586 0.577 0.607 20,575,013 0.5892 -2.90%
1996-02-12 0 1.380 1.380 1.390 1.350 1.410 11,508,000 16,024,140 1.3924 0.599 0.599 0.603 0.586 0.612 26,526,692 0.6041 -0.72%
1996-02-09 0 1.390 1.390 1.400 1.390 1.460 10,440,000 14,779,680 1.4157 0.603 0.603 0.607 0.603 0.633 24,064,882 0.6142 -3.47%
1996-02-08 0 1.440 1.430 1.440 1.390 1.440 15,116,000 21,447,180 1.4188 0.625 0.620 0.625 0.603 0.625 34,843,367 0.6155 1.41%
1996-02-07 0 1.420 1.410 1.420 1.390 1.470 50,669,000 72,948,500 1.4397 0.616 0.612 0.616 0.603 0.638 116,795,355 0.6246 -1.39%
1996-02-06 0 1.440 1.430 1.450 1.330 1.460 41,072,000 57,956,220 1.4111 0.625 0.620 0.629 0.577 0.633 94,673,643 0.6122 6.67%
1996-02-05 0 1.350 1.340 1.350 1.290 1.360 13,276,000 17,589,560 1.3249 0.586 0.581 0.586 0.560 0.590 30,602,047 0.5748 1.50%
1996-02-02 0 1.330 1.330 1.340 1.320 1.360 16,796,000 22,484,900 1.3387 0.577 0.577 0.581 0.573 0.590 38,715,877 0.5808 0.76%
1996-02-01 0 1.320 1.320 1.330 1.310 1.350 8,590,000 11,366,100 1.3232 0.573 0.573 0.577 0.568 0.586 19,800,511 0.5740 -1.49%
1996-01-31 0 1.340 1.330 1.340 1.330 1.400 7,982,000 10,771,040 1.3494 0.581 0.577 0.581 0.577 0.607 18,399,031 0.5854 -1.47%
1996-01-30 0 1.360 1.350 1.360 1.340 1.370 3,468,000 4,696,400 1.3542 0.590 0.586 0.590 0.581 0.594 7,993,967 0.5875 0.74%
1996-01-29 0 1.350 1.340 1.350 1.330 1.360 4,158,000 5,605,360 1.3481 0.586 0.581 0.586 0.577 0.590 9,584,462 0.5848 -0.74%
1996-01-26 0 1.360 1.350 1.360 1.330 1.370 9,362,000 12,660,880 1.3524 0.590 0.586 0.590 0.577 0.594 21,580,021 0.5867 0.74%
1996-01-25 0 1.350 1.340 1.350 1.340 1.400 11,574,000 15,687,640 1.3554 0.586 0.581 0.586 0.581 0.607 26,678,826 0.5880 -2.17%
1996-01-24 0 1.380 1.370 1.380 1.370 1.390 9,010,000 12,447,820 1.3816 0.599 0.594 0.599 0.594 0.603 20,768,639 0.5994 -1.43%
1996-01-23 0 1.400 1.390 1.400 1.380 1.430 9,772,000 13,643,840 1.3962 0.607 0.603 0.607 0.599 0.620 22,525,098 0.6057 -1.41%
1996-01-22 0 1.420 1.420 1.430 1.410 1.450 6,950,000 9,924,040 1.4279 0.616 0.616 0.620 0.612 0.629 16,020,204 0.6195 0.00%
1996-01-19 0 1.420 1.410 1.420 1.400 1.440 6,766,000 9,606,340 1.4198 0.616 0.612 0.616 0.607 0.625 15,596,072 0.6159 1.43%
1996-01-18 0 1.400 1.390 1.400 1.390 1.410 9,121,000 12,763,680 1.3994 0.607 0.603 0.607 0.603 0.612 21,024,501 0.6071 -0.71%
1996-01-17 0 1.410 1.400 1.410 1.390 1.440 14,834,000 20,861,160 1.4063 0.612 0.607 0.612 0.603 0.625 34,193,339 0.6101 2.17%
1996-01-16 0 1.380 1.370 1.380 1.370 1.400 13,894,000 19,243,480 1.3850 0.599 0.594 0.599 0.594 0.607 32,026,578 0.6009 -1.43%
1996-01-15 0 1.400 1.380 1.390 1.360 1.410 17,562,000 24,317,160 1.3846 0.607 0.599 0.603 0.590 0.612 40,481,557 0.6007 3.70%
1996-01-12 0 1.350 1.340 1.350 1.320 1.360 22,664,000 30,465,520 1.3442 0.586 0.581 0.586 0.573 0.590 52,242,000 0.5832 3.85%
1996-01-11 0 1.300 1.290 1.310 1.210 1.310 9,304,000 11,887,200 1.2776 0.564 0.560 0.568 0.525 0.568 21,446,328 0.5543 4.84%
1996-01-10 0 1.240 1.230 1.240 1.230 1.280 4,314,000 5,381,920 1.2475 0.538 0.534 0.538 0.534 0.555 9,944,052 0.5412 -1.59%
1996-01-09 0 1.260 1.250 1.260 1.250 1.300 3,230,000 4,100,220 1.2694 0.547 0.542 0.547 0.542 0.564 7,445,361 0.5507 0.00%
1996-01-08 0 1.260 1.250 1.260 1.230 1.340 11,468,000 14,847,560 1.2947 0.547 0.542 0.547 0.534 0.581 26,434,489 0.5617 -3.82%
1996-01-05 0 1.310 1.300 1.310 1.250 1.360 17,434,000 22,650,540 1.2992 0.568 0.564 0.568 0.542 0.590 40,186,509 0.5636 1.55%
1996-01-04 0 1.290 1.280 1.290 1.180 1.300 19,514,000 24,719,880 1.2668 0.560 0.555 0.560 0.512 0.564 44,981,045 0.5496 9.32%
1996-01-03 0 1.180 1.180 1.190 1.100 1.180 6,450,000 7,430,140 1.1520 0.512 0.512 0.516 0.477 0.512 14,867,671 0.4998 4.42%
1996-01-02 0 1.130 1.130 1.140 1.090 1.150 5,290,000 5,919,240 1.1189 0.490 0.490 0.495 0.473 0.499 12,193,796 0.4854 4.63%
1995-12-29 0 1.080 1.080 1.100 1.070 1.090 5,595,000 6,058,010 1.0828 0.469 0.469 0.477 0.464 0.473 12,896,840 0.4697 0.93%
1995-12-28 0 1.070 1.070 1.080 1.060 1.080 5,404,000 5,761,340 1.0661 0.464 0.464 0.469 0.460 0.469 12,456,573 0.4625 -0.93%
1995-12-27 0 1.080 1.070 1.090 1.060 1.080 4,462,000 4,779,260 1.0711 0.469 0.464 0.473 0.460 0.469 10,285,201 0.4647 1.89%
1995-12-22 0 1.060 1.060 1.070 1.060 1.080 3,838,000 4,088,740 1.0653 0.460 0.460 0.464 0.460 0.469 8,846,841 0.4622 -0.93%
1995-12-21 0 1.070 1.060 1.070 1.060 1.100 3,322,000 3,575,520 1.0763 0.464 0.460 0.464 0.460 0.477 7,657,427 0.4669 -3.60%
1995-12-20 0 1.110 1.090 1.130 1.100 1.130 4,764,000 5,315,200 1.1157 0.482 0.473 0.490 0.477 0.490 10,981,331 0.4840 1.83%
1995-12-19 0 1.090 1.090 1.100 1.080 1.100 3,740,000 4,064,840 1.0869 0.473 0.473 0.477 0.469 0.477 8,620,944 0.4715 -2.68%
1995-12-18 0 1.120 1.120 1.140 1.100 1.140 3,136,000 3,521,120 1.1228 0.486 0.486 0.495 0.477 0.495 7,228,685 0.4871 -2.61%
1995-12-15 0 1.150 1.130 1.150 1.140 1.190 5,430,000 6,261,280 1.1531 0.499 0.490 0.499 0.495 0.516 12,516,505 0.5002 -3.36%
1995-12-14 0 1.190 1.180 1.190 1.170 1.190 604,000 716,060 1.1855 0.516 0.512 0.516 0.508 0.516 1,392,259 0.5143 0.00%
1995-12-13 0 1.190 1.190 1.200 1.170 1.200 2,112,000 2,508,560 1.1878 0.516 0.516 0.521 0.508 0.521 4,868,298 0.5153 -0.83%
1995-12-12 0 1.200 1.190 1.200 1.190 1.210 878,000 1,054,200 1.2007 0.521 0.516 0.521 0.516 0.525 2,023,847 0.5209 0.84%
1995-12-11 0 1.190 1.180 1.200 1.180 1.210 964,000 1,146,960 1.1898 0.516 0.512 0.521 0.512 0.525 2,222,083 0.5162 -1.65%
1995-12-08 0 1.210 1.200 1.210 1.190 1.220 986,000 1,185,040 1.2019 0.525 0.521 0.525 0.516 0.529 2,272,794 0.5214 0.00%
1995-12-07 0 1.210 1.200 1.210 1.190 1.210 1,358,000 1,632,680 1.2023 0.525 0.521 0.525 0.516 0.525 3,130,279 0.5216 -0.82%
1995-12-06 0 1.220 1.210 1.230 1.210 1.230 956,000 1,167,600 1.2213 0.529 0.525 0.534 0.525 0.534 2,203,642 0.5299 -0.81%
1995-12-05 0 1.230 1.220 1.240 1.210 1.260 1,096,000 1,344,520 1.2268 0.534 0.529 0.538 0.525 0.547 2,526,352 0.5322 0.00%
1995-12-04 0 1.230 1.230 1.240 1.230 1.280 1,952,000 2,448,340 1.2543 0.534 0.534 0.538 0.534 0.555 4,499,487 0.5441 -2.38%
1995-12-01 0 1.260 1.250 1.260 1.240 1.270 2,516,000 3,145,020 1.2500 0.547 0.542 0.547 0.538 0.551 5,799,544 0.5423 -0.79%
1995-11-30 0 1.270 1.260 1.270 1.210 1.280 7,202,000 9,038,520 1.2550 0.551 0.547 0.551 0.525 0.555 16,601,080 0.5445 4.96%
1995-11-29 0 1.210 1.200 1.210 1.190 1.210 734,000 879,420 1.1981 0.525 0.521 0.525 0.516 0.525 1,691,918 0.5198 0.83%
1995-11-28 0 1.200 1.200 1.210 1.190 1.210 1,982,000 2,378,260 1.1999 0.521 0.521 0.525 0.516 0.525 4,568,639 0.5206 0.00%
1995-11-27 0 1.200 1.190 1.200 1.190 1.220 2,602,000 3,128,780 1.2025 0.521 0.516 0.521 0.516 0.529 5,997,780 0.5217 -2.44%
1995-11-24 0 1.230 1.230 1.240 1.190 1.230 5,328,000 6,448,600 1.2103 0.534 0.534 0.538 0.516 0.534 12,281,388 0.5251 1.65%
1995-11-23 0 1.210 1.200 1.220 1.180 1.230 6,022,000 7,290,020 1.2106 0.525 0.521 0.529 0.512 0.534 13,881,103 0.5252 0.00%
1995-11-22 0 1.210 1.200 1.220 1.150 1.250 11,502,000 13,819,620 1.2015 0.525 0.521 0.529 0.499 0.542 26,512,861 0.5212 5.22%
1995-11-21 0 1.150 1.150 1.160 1.140 1.240 4,888,000 5,666,820 1.1593 0.499 0.499 0.503 0.495 0.538 11,267,159 0.5030 -4.96%
1995-11-20 0 1.210 1.210 1.220 1.120 1.230 5,494,000 6,446,040 1.1733 0.525 0.525 0.529 0.486 0.534 12,664,029 0.5090 -0.82%
1995-11-17 0 1.220 1.210 1.220 1.180 1.220 10,024,000 12,020,320 1.1992 0.529 0.525 0.529 0.512 0.529 23,105,975 0.5202 -1.61%
1995-11-16 0 1.240 1.230 1.250 1.180 1.290 12,202,000 14,893,680 1.2206 0.538 0.534 0.542 0.512 0.560 28,126,407 0.5295 -3.12%
1995-11-15 0 1.280 1.280 1.290 1.240 1.280 7,714,000 9,728,040 1.2611 0.555 0.555 0.560 0.538 0.555 17,781,274 0.5471 -1.54%
1995-11-14 0 1.300 1.290 1.300 1.280 1.310 6,828,000 8,832,620 1.2936 0.564 0.560 0.564 0.555 0.568 15,738,986 0.5612 0.00%
1995-11-13 0 1.300 1.300 1.310 1.300 1.320 2,946,000 3,861,740 1.3108 0.564 0.564 0.568 0.564 0.573 6,790,722 0.5687 0.00%
1995-11-10 0 1.300 1.300 1.310 1.300 1.320 1,696,000 2,220,800 1.3094 0.564 0.564 0.568 0.564 0.573 3,909,391 0.5681 -1.52%
1995-11-09 0 1.320 1.320 1.330 1.320 1.340 1,726,000 2,291,940 1.3279 0.573 0.573 0.577 0.573 0.581 3,978,543 0.5761 -0.75%
1995-11-08 0 1.330 1.320 1.330 1.320 1.360 4,870,000 6,480,980 1.3308 0.577 0.573 0.577 0.573 0.590 11,225,668 0.5773 -2.21%
1995-11-07 0 1.360 1.360 1.370 1.310 1.370 3,468,000 4,643,880 1.3391 0.590 0.590 0.594 0.568 0.594 7,993,967 0.5809 2.26%
1995-11-06 0 1.330 1.330 1.340 1.330 1.350 9,450,000 12,683,000 1.3421 0.577 0.577 0.581 0.577 0.586 21,782,867 0.5822 -2.92%
1995-11-03 0 1.370 1.360 1.370 1.360 1.400 3,726,000 5,137,980 1.3790 0.594 0.590 0.594 0.590 0.607 8,588,673 0.5982 -2.84%
1995-11-02 0 1.410 1.400 1.420 1.400 1.420 3,976,000 5,583,040 1.4042 0.612 0.607 0.616 0.607 0.616 9,164,940 0.6092 0.00%
1995-10-31 0 1.410 1.410 1.420 1.400 1.420 410,000 578,560 1.4111 0.612 0.612 0.616 0.607 0.616 945,077 0.6122 0.00%
1995-10-30 0 1.410 1.410 1.420 1.400 1.440 2,980,000 4,222,480 1.4169 0.612 0.612 0.616 0.607 0.625 6,869,095 0.6147 -1.40%
1995-10-27 0 1.430 1.420 1.430 1.430 1.450 3,444,000 4,943,980 1.4355 0.620 0.616 0.620 0.620 0.629 7,938,645 0.6228 -1.38%
1995-10-26 0 1.450 1.450 1.460 1.450 1.470 2,470,000 3,582,840 1.4505 0.629 0.629 0.633 0.629 0.638 5,693,511 0.6293 -1.36%
1995-10-25 0 1.470 1.460 1.470 1.450 1.500 2,656,000 3,908,960 1.4717 0.638 0.633 0.638 0.629 0.651 6,122,253 0.6385 0.00%
1995-10-24 0 1.470 1.460 1.470 1.460 1.470 1,508,000 2,204,300 1.4617 0.638 0.633 0.638 0.633 0.638 3,476,038 0.6341 0.00%
1995-10-23 0 1.470 1.470 1.480 1.460 1.500 2,796,000 4,126,680 1.4759 0.638 0.638 0.642 0.633 0.651 6,444,963 0.6403 -0.68%
1995-10-20 0 1.480 1.470 1.480 1.450 1.490 6,852,000 10,148,580 1.4811 0.642 0.638 0.642 0.629 0.646 15,794,308 0.6425 2.07%
1995-10-19 0 1.450 1.450 1.460 1.450 1.470 1,722,000 2,505,080 1.4548 0.629 0.629 0.633 0.629 0.638 3,969,322 0.6311 -2.03%
1995-10-18 0 1.480 1.460 1.480 1.480 1.500 3,873,000 5,758,960 1.4870 0.642 0.633 0.642 0.642 0.651 8,927,518 0.6451 0.00%
1995-10-17 0 1.480 1.470 1.480 1.420 1.510 8,484,000 12,496,380 1.4729 0.642 0.638 0.642 0.616 0.655 19,556,174 0.6390 3.50%
1995-10-16 0 1.430 1.430 1.440 1.430 1.450 3,140,000 4,506,300 1.4351 0.620 0.620 0.625 0.620 0.629 7,237,905 0.6226 0.70%
1995-10-13 0 1.420 1.410 1.420 1.410 1.430 3,672,000 5,211,040 1.4191 0.616 0.612 0.616 0.612 0.620 8,464,200 0.6157 0.00%
1995-10-12 0 1.420 1.410 1.420 1.420 1.430 1,132,000 1,610,340 1.4226 0.616 0.612 0.616 0.616 0.620 2,609,334 0.6171 -1.39%
1995-10-11 0 1.440 1.440 1.450 1.420 1.440 1,176,000 1,688,420 1.4357 0.625 0.625 0.629 0.616 0.625 2,710,757 0.6229 -0.69%
1995-10-10 0 1.450 1.430 1.450 1.420 1.450 1,398,000 2,013,480 1.4403 0.629 0.620 0.629 0.616 0.629 3,222,481 0.6248 0.00%
1995-10-09 0 1.450 1.450 1.460 1.430 1.460 2,474,000 3,584,220 1.4488 0.629 0.629 0.633 0.620 0.633 5,702,732 0.6285 -0.68%
1995-10-06 0 1.460 1.460 1.470 1.420 1.460 3,128,000 4,540,880 1.4517 0.633 0.633 0.638 0.616 0.633 7,210,244 0.6298 2.10%
1995-10-05 0 1.430 1.430 1.440 1.430 1.460 4,300,000 6,211,940 1.4446 0.620 0.620 0.625 0.620 0.633 9,911,781 0.6267 -2.05%
1995-10-04 0 1.460 1.460 1.480 1.450 1.480 9,178,000 13,427,640 1.4630 0.633 0.633 0.642 0.629 0.642 21,155,889 0.6347 0.69%
1995-10-03 0 1.450 1.450 1.460 1.440 1.460 1,988,000 2,884,300 1.4509 0.629 0.629 0.633 0.625 0.633 4,582,470 0.6294 1.40%
1995-10-02 0 1.430 1.430 1.440 1.410 1.440 860,000 1,223,040 1.4221 0.620 0.620 0.625 0.612 0.625 1,982,356 0.6170 -0.69%
1995-09-29 0 1.440 1.410 1.440 1.400 1.460 2,012,000 2,868,160 1.4255 0.625 0.612 0.625 0.607 0.633 4,637,791 0.6184 1.41%
1995-09-28 0 1.420 1.410 1.430 1.410 1.440 2,260,000 3,226,180 1.4275 0.616 0.612 0.620 0.612 0.625 5,209,448 0.6193 -1.39%
1995-09-27 0 1.440 1.440 1.450 1.410 1.460 4,136,000 5,962,140 1.4415 0.625 0.625 0.629 0.612 0.633 9,533,750 0.6254 0.70%
1995-09-26 0 1.430 1.410 1.430 1.390 1.430 2,378,000 3,377,660 1.4204 0.620 0.612 0.620 0.603 0.620 5,481,445 0.6162 2.14%
1995-09-25 0 1.400 1.400 1.410 1.390 1.410 1,304,000 1,824,320 1.3990 0.607 0.607 0.612 0.603 0.612 3,005,805 0.6069 -1.41%
1995-09-22 0 1.420 1.410 1.420 1.400 1.420 1,510,000 2,141,320 1.4181 0.616 0.612 0.616 0.607 0.616 3,480,649 0.6152 -0.70%
1995-09-21 0 1.430 1.410 1.430 1.400 1.430 2,316,000 3,275,620 1.4143 0.620 0.612 0.620 0.607 0.620 5,338,531 0.6136 2.14%
1995-09-20 0 1.400 1.400 1.410 1.390 1.440 4,226,000 5,947,540 1.4074 0.607 0.607 0.612 0.603 0.625 9,741,206 0.6106 -1.41%
1995-09-19 0 1.420 1.410 1.420 1.400 1.420 2,550,000 3,594,320 1.4095 0.616 0.612 0.616 0.607 0.616 5,877,917 0.6115 0.00%
1995-09-18 0 1.420 1.410 1.420 1.410 1.460 2,826,000 4,076,600 1.4425 0.616 0.612 0.616 0.612 0.633 6,514,115 0.6258 -2.74%
1995-09-15 0 1.460 1.460 1.470 1.460 1.480 3,486,000 5,112,760 1.4667 0.633 0.633 0.638 0.633 0.642 8,035,458 0.6363 -0.68%
1995-09-14 0 1.470 1.470 1.480 1.460 1.480 4,676,000 6,877,480 1.4708 0.638 0.638 0.642 0.633 0.642 10,778,485 0.6381 1.38%
1995-09-13 0 1.450 1.450 1.460 1.440 1.480 5,230,000 7,646,620 1.4621 0.629 0.629 0.633 0.625 0.642 12,055,492 0.6343 0.69%
1995-09-12 0 1.440 1.430 1.440 1.430 1.450 4,366,000 6,271,740 1.4365 0.625 0.620 0.625 0.620 0.629 10,063,915 0.6232 -1.37%
1995-09-11 0 1.460 1.450 1.460 1.430 1.480 4,026,000 5,833,120 1.4489 0.633 0.629 0.633 0.620 0.642 9,280,193 0.6286 0.69%
1995-09-08 0 1.450 1.450 1.460 1.400 1.460 9,634,000 13,744,620 1.4267 0.629 0.629 0.633 0.607 0.633 22,206,999 0.6189 4.32%
1995-09-07 0 1.390 1.390 1.400 1.370 1.400 5,738,000 7,979,320 1.3906 0.603 0.603 0.607 0.594 0.607 13,226,465 0.6033 -0.71%
1995-09-06 0 1.400 1.390 1.400 1.380 1.440 14,562,000 20,579,220 1.4132 0.607 0.603 0.607 0.599 0.625 33,566,361 0.6131 1.45%
1995-09-05 0 1.380 1.380 1.390 1.320 1.380 6,064,000 8,209,100 1.3537 0.599 0.599 0.603 0.573 0.599 13,977,916 0.5873 3.76%
1995-09-04 0 1.330 1.330 1.340 1.300 1.340 6,423,000 8,518,570 1.3263 0.577 0.577 0.581 0.564 0.581 14,805,435 0.5754 2.31%
1995-09-01 0 1.300 1.300 1.310 1.270 1.310 5,250,000 6,807,920 1.2967 0.564 0.564 0.568 0.551 0.568 12,101,593 0.5626 0.78%
1995-08-31 0 1.290 1.290 1.300 1.270 1.300 2,520,000 3,260,960 1.2940 0.560 0.560 0.564 0.551 0.564 5,808,765 0.5614 -2.27%
1995-08-30 0 1.320 1.310 1.320 1.200 1.320 9,796,000 12,533,580 1.2795 0.573 0.568 0.573 0.521 0.573 22,580,420 0.5551 4.76%
1995-08-29 0 1.260 1.250 1.260 1.240 1.330 20,242,000 25,655,600 1.2674 0.547 0.542 0.547 0.538 0.577 46,659,132 0.5499 -5.26%
1995-08-25 0 1.330 1.330 1.340 1.310 1.470 22,377,000 30,226,060 1.3508 0.577 0.577 0.581 0.568 0.638 51,580,447 0.5860 -10.74%
1995-08-24 0 1.490 1.480 1.510 1.470 1.510 8,308,000 12,415,000 1.4943 0.646 0.642 0.655 0.638 0.655 19,150,483 0.6483 -1.97%
1995-08-23 0 1.520 1.520 1.530 1.480 1.520 3,250,000 4,904,880 1.5092 0.659 0.659 0.664 0.642 0.659 7,491,462 0.6547 1.33%
1995-08-22 0 1.500 1.500 1.520 1.490 1.520 11,578,000 17,394,980 1.5024 0.651 0.651 0.659 0.646 0.659 26,688,046 0.6518 -2.60%
1995-08-21 0 1.540 1.540 1.550 1.520 1.560 2,878,000 4,402,960 1.5299 0.668 0.668 0.672 0.659 0.677 6,633,978 0.6637 -0.65%
1995-08-18 0 1.550 1.550 1.560 1.500 1.550 6,180,000 9,495,460 1.5365 0.672 0.672 0.677 0.651 0.672 14,245,304 0.6666 3.33%
1995-08-17 0 1.500 1.500 1.510 1.500 1.530 1,152,000 1,745,580 1.5153 0.651 0.651 0.655 0.651 0.664 2,655,435 0.6574 -1.32%
1995-08-16 0 1.520 1.520 1.530 1.480 1.540 2,548,000 3,880,200 1.5228 0.659 0.659 0.664 0.642 0.668 5,873,306 0.6607 1.33%
1995-08-15 0 1.500 1.500 1.510 1.500 1.530 5,267,000 7,961,330 1.5115 0.651 0.651 0.655 0.651 0.664 12,140,779 0.6558 0.00%
1995-08-14 0 1.500 1.490 1.500 1.480 1.550 4,354,000 6,581,860 1.5117 0.651 0.646 0.651 0.642 0.672 10,036,254 0.6558 -3.23%
1995-08-11 0 1.550 1.550 1.560 1.510 1.560 4,186,000 6,442,960 1.5392 0.672 0.672 0.677 0.655 0.677 9,649,003 0.6677 0.00%
1995-08-10 0 1.550 1.550 1.560 1.530 1.600 5,872,000 9,168,940 1.5615 0.672 0.672 0.677 0.664 0.694 13,535,344 0.6774 -3.13%
1995-08-09 0 1.600 1.590 1.600 1.580 1.600 3,580,000 5,689,100 1.5891 0.694 0.690 0.694 0.685 0.694 8,252,134 0.6894 0.00%
1995-08-08 0 1.600 1.600 1.610 1.590 1.640 4,382,000 7,070,960 1.6136 0.694 0.694 0.698 0.690 0.711 10,100,796 0.7000 -1.84%
1995-08-07 0 1.630 1.620 1.640 1.630 1.650 2,742,000 4,479,160 1.6335 0.707 0.703 0.711 0.707 0.716 6,320,489 0.7087 -1.21%
1995-08-04 0 1.650 1.640 1.650 1.640 1.660 5,822,000 9,605,680 1.6499 0.716 0.711 0.716 0.711 0.720 13,420,090 0.7158 0.61%
1995-08-03 0 1.640 1.630 1.640 1.630 1.670 9,616,000 15,814,560 1.6446 0.711 0.707 0.711 0.707 0.724 22,165,508 0.7135 0.61%
1995-08-02 0 1.630 1.630 1.640 1.620 1.660 19,039,000 31,078,140 1.6323 0.707 0.707 0.711 0.703 0.720 43,886,139 0.7082 -1.21%
1995-08-01 0 1.650 1.650 1.670 1.650 1.670 6,134,000 10,170,960 1.6581 0.716 0.716 0.724 0.716 0.724 14,139,271 0.7193 -1.20%
1995-07-31 0 1.670 1.670 1.680 1.660 1.700 2,082,000 3,479,960 1.6715 0.724 0.724 0.729 0.720 0.738 4,799,146 0.7251 -0.60%
1995-07-28 0 1.680 1.670 1.680 1.660 1.690 5,070,000 8,489,140 1.6744 0.729 0.724 0.729 0.720 0.733 11,686,681 0.7264 -0.59%
1995-07-27 0 1.690 1.680 1.690 1.660 1.690 9,588,000 16,092,500 1.6784 0.733 0.729 0.733 0.720 0.733 22,100,966 0.7281 1.81%
1995-07-26 0 1.660 1.650 1.660 1.630 1.670 5,960,000 9,830,280 1.6494 0.720 0.716 0.720 0.707 0.724 13,738,189 0.7155 1.84%
1995-07-25 0 1.630 1.620 1.630 1.610 1.640 3,306,000 5,366,020 1.6231 0.707 0.703 0.707 0.698 0.711 7,620,546 0.7042 1.24%
1995-07-24 0 1.610 1.600 1.610 1.600 1.630 3,834,000 6,160,540 1.6068 0.698 0.694 0.698 0.694 0.707 8,837,620 0.6971 -1.23%
1995-07-21 0 1.630 1.630 1.640 1.620 1.650 2,745,000 4,481,510 1.6326 0.707 0.707 0.711 0.703 0.716 6,327,404 0.7083 -1.21%
1995-07-20 0 1.650 1.630 1.650 1.590 1.650 5,002,000 8,049,980 1.6094 0.716 0.707 0.716 0.690 0.716 11,529,937 0.6982 1.23%
1995-07-19 0 1.630 1.620 1.630 1.620 1.670 5,198,000 8,542,160 1.6434 0.707 0.703 0.707 0.703 0.724 11,981,730 0.7129 -2.98%
1995-07-18 0 1.680 1.670 1.680 1.660 1.690 6,838,000 11,467,240 1.6770 0.729 0.724 0.729 0.720 0.733 15,762,037 0.7275 1.82%
1995-07-17 0 1.650 1.650 1.660 1.640 1.670 8,413,000 13,918,220 1.6544 0.716 0.716 0.720 0.711 0.724 19,392,515 0.7177 -0.60%
1995-07-14 0 1.660 1.650 1.660 1.630 1.670 5,990,000 9,883,100 1.6499 0.720 0.716 0.720 0.707 0.724 13,807,341 0.7158 0.00%
1995-07-13 0 1.660 1.650 1.660 1.660 1.720 8,874,000 14,927,040 1.6821 0.720 0.716 0.720 0.720 0.746 20,455,150 0.7297 -2.35%
1995-07-12 0 1.700 1.690 1.700 1.660 1.730 17,710,000 29,881,180 1.6872 0.738 0.733 0.738 0.720 0.751 40,822,707 0.7320 -1.16%
1995-07-11 0 1.720 1.730 1.740 1.630 1.750 36,855,000 62,384,470 1.6927 0.746 0.751 0.755 0.707 0.759 84,953,182 0.7343 4.88%
1995-07-10 0 1.640 1.630 1.640 1.590 1.650 25,493,000 41,365,260 1.6226 0.711 0.707 0.711 0.690 0.716 58,763,030 0.7039 4.46%
1995-07-07 0 1.570 1.560 1.570 1.550 1.590 5,262,000 8,244,540 1.5668 0.681 0.677 0.681 0.672 0.690 12,129,254 0.6797 0.64%
1995-07-06 0 1.560 1.560 1.570 1.560 1.600 3,944,000 6,228,980 1.5794 0.677 0.677 0.681 0.677 0.694 9,091,178 0.6852 0.00%
1995-07-05 0 1.560 1.560 1.570 1.550 1.580 3,228,000 5,050,360 1.5645 0.677 0.677 0.681 0.672 0.685 7,440,751 0.6787 0.65%
1995-07-04 0 1.550 1.550 1.560 1.540 1.570 1,748,000 2,714,840 1.5531 0.672 0.672 0.677 0.668 0.681 4,029,254 0.6738 -0.64%
1995-07-03 0 1.560 1.560 1.570 1.550 1.600 3,494,000 5,471,260 1.5659 0.677 0.677 0.681 0.672 0.694 8,053,898 0.6793 -3.70%
1995-06-30 0 1.620 1.610 1.620 1.560 1.630 4,940,000 7,899,960 1.5992 0.703 0.698 0.703 0.677 0.707 11,387,023 0.6938 3.18%
1995-06-29 0 1.570 1.560 1.570 1.550 1.570 2,106,000 3,287,160 1.5609 0.681 0.677 0.681 0.672 0.681 4,854,468 0.6771 1.29%
1995-06-28 0 1.550 1.540 1.550 1.550 1.560 2,272,000 3,525,520 1.5517 0.672 0.668 0.672 0.672 0.677 5,237,108 0.6732 -0.64%
1995-06-27 0 1.560 1.550 1.560 1.530 1.570 2,212,000 3,433,860 1.5524 0.677 0.672 0.677 0.664 0.681 5,098,804 0.6735 0.65%
1995-06-26 0 1.550 1.540 1.550 1.520 1.550 1,568,000 2,415,600 1.5406 0.672 0.668 0.672 0.659 0.672 3,614,342 0.6683 -0.64%
1995-06-23 0 1.560 1.550 1.560 1.540 1.570 2,892,000 4,495,960 1.5546 0.677 0.672 0.677 0.668 0.681 6,666,249 0.6744 0.00%
1995-06-22 0 1.560 1.540 1.560 1.520 1.560 1,436,000 2,202,200 1.5336 0.677 0.668 0.677 0.659 0.677 3,310,074 0.6653 1.30%
1995-06-21 0 1.540 1.540 1.560 1.540 1.550 1,264,000 1,957,460 1.5486 0.668 0.668 0.677 0.668 0.672 2,913,603 0.6718 -0.65%
1995-06-20 0 1.550 1.550 1.560 1.550 1.600 1,066,000 1,674,180 1.5705 0.672 0.672 0.677 0.672 0.694 2,457,200 0.6813 -1.90%
1995-06-16 0 1.580 1.580 1.590 1.550 1.580 2,172,000 3,393,000 1.5622 0.685 0.685 0.690 0.672 0.685 5,006,602 0.6777 1.28%
1995-06-15 0 1.560 1.550 1.560 1.550 1.580 1,748,000 2,726,660 1.5599 0.677 0.672 0.677 0.672 0.685 4,029,254 0.6767 -0.64%
1995-06-14 0 1.570 1.560 1.570 1.560 1.580 1,732,000 2,708,460 1.5638 0.681 0.677 0.681 0.677 0.685 3,992,373 0.6784 0.64%
1995-06-13 0 1.560 1.560 1.570 1.550 1.570 3,574,000 5,578,220 1.5608 0.677 0.677 0.681 0.672 0.681 8,238,303 0.6771 0.65%
1995-06-12 0 1.550 1.550 1.560 1.550 1.570 2,498,000 3,887,160 1.5561 0.672 0.672 0.677 0.672 0.681 5,758,053 0.6751 -1.90%
1995-06-09 0 1.580 1.580 1.590 1.570 1.600 1,578,000 2,502,080 1.5856 0.685 0.685 0.690 0.681 0.694 3,637,393 0.6879 0.00%
1995-06-08 0 1.580 1.570 1.580 1.560 1.590 2,036,000 3,207,480 1.5754 0.685 0.681 0.685 0.677 0.690 4,693,113 0.6834 0.00%
1995-06-07 0 1.580 1.570 1.580 1.560 1.590 2,704,000 4,263,800 1.5768 0.685 0.681 0.685 0.677 0.690 6,232,897 0.6841 -0.63%
1995-06-06 0 1.590 1.580 1.590 1.570 1.610 4,998,000 7,954,260 1.5915 0.690 0.685 0.690 0.681 0.698 11,520,716 0.6904 0.00%
1995-06-05 0 1.590 1.590 1.600 1.580 1.630 6,446,000 10,313,440 1.6000 0.690 0.690 0.694 0.685 0.707 14,858,451 0.6941 -2.45%
1995-06-01 0 1.630 1.620 1.630 1.630 1.670 6,100,000 10,038,540 1.6457 0.707 0.703 0.707 0.707 0.724 14,060,898 0.7139 0.00%
1995-05-31 0 1.630 1.620 1.630 1.600 1.640 3,134,000 5,102,060 1.6280 0.707 0.703 0.707 0.694 0.711 7,224,075 0.7063 1.24%
1995-05-30 0 1.610 1.600 1.610 1.590 1.620 3,976,000 6,400,180 1.6097 0.698 0.694 0.698 0.690 0.703 9,164,940 0.6983 0.00%
1995-05-29 0 1.610 1.610 1.620 1.590 1.620 3,430,000 5,528,420 1.6118 0.698 0.698 0.703 0.690 0.703 7,906,374 0.6992 -1.23%
1995-05-26 0 1.630 1.620 1.630 1.610 1.680 6,864,000 11,304,260 1.6469 0.707 0.703 0.707 0.698 0.729 15,821,968 0.7145 -3.55%
1995-05-25 0 1.690 1.690 1.700 1.660 1.720 9,554,000 16,186,400 1.6942 0.733 0.733 0.738 0.720 0.746 22,022,594 0.7350 0.00%
1995-05-24 0 1.690 1.680 1.690 1.670 1.750 9,362,000 15,923,180 1.7008 0.733 0.729 0.733 0.724 0.759 21,580,021 0.7379 -1.74%
1995-05-23 0 1.720 1.720 1.730 1.720 1.780 21,044,920 36,807,286 1.7490 0.746 0.746 0.751 0.746 0.772 48,509,915 0.7588 1.18%
1995-05-22 0 1.700 1.700 1.710 1.690 1.720 14,558,000 24,833,160 1.7058 0.738 0.738 0.742 0.733 0.746 33,557,141 0.7400 1.19%
1995-05-19 0 1.680 1.680 1.690 1.570 1.690 20,069,000 33,227,080 1.6556 0.729 0.729 0.733 0.681 0.733 46,260,356 0.7183 3.07%
1995-05-18 0 1.630 1.620 1.630 1.560 1.630 4,332,000 6,980,360 1.6113 0.707 0.703 0.707 0.677 0.707 9,985,543 0.6990 2.34%
1995-05-17 0 1.630 1.620 1.630 1.620 1.650 7,042,000 11,484,160 1.6308 0.691 0.687 0.691 0.687 0.699 16,612,419 0.6913 -0.61%
1995-05-16 0 1.640 1.640 1.650 1.640 1.710 13,196,000 22,085,580 1.6737 0.695 0.695 0.699 0.695 0.725 31,130,003 0.7095 -1.80%
1995-05-15 0 1.670 1.670 1.680 1.580 1.680 16,668,000 27,378,200 1.6426 0.708 0.708 0.712 0.670 0.712 39,320,620 0.6963 3.09%
1995-05-12 0 1.620 1.610 1.620 1.610 1.690 31,540,000 51,686,140 1.6387 0.687 0.682 0.687 0.682 0.716 74,404,388 0.6947 -1.82%
1995-05-11 0 1.650 1.650 1.660 1.570 1.670 33,006,000 53,758,560 1.6288 0.699 0.699 0.704 0.666 0.708 77,862,753 0.6904 5.10%
1995-05-10 0 1.570 1.560 1.580 1.460 1.580 27,332,000 41,831,900 1.5305 0.666 0.661 0.670 0.619 0.670 64,477,512 0.6488 7.53%
1995-05-09 0 1.460 1.450 1.460 1.390 1.470 13,572,000 19,638,220 1.4470 0.619 0.615 0.619 0.589 0.623 32,017,006 0.6134 5.04%
1995-05-08 0 1.390 1.380 1.390 1.380 1.420 7,598,000 10,601,880 1.3954 0.589 0.585 0.589 0.585 0.602 17,924,050 0.5915 0.00%
1995-05-05 0 1.390 1.390 1.400 1.360 1.400 5,002,000 6,902,880 1.3800 0.589 0.589 0.593 0.577 0.593 11,799,960 0.5850 0.00%
1995-05-04 0 1.390 1.380 1.390 1.380 1.420 4,534,000 6,353,000 1.4012 0.589 0.585 0.589 0.585 0.602 10,695,926 0.5940 -0.71%
1995-05-03 0 1.400 1.390 1.400 1.350 1.400 6,486,000 9,004,720 1.3883 0.593 0.589 0.593 0.572 0.593 15,300,788 0.5885 3.70%
1995-05-02 0 1.350 1.340 1.360 1.280 1.350 5,318,000 7,008,980 1.3180 0.572 0.568 0.577 0.543 0.572 12,545,420 0.5587 0.00%
1995-05-01 0 1.350 1.350 1.360 1.340 1.370 2,780,000 3,753,960 1.3503 0.572 0.572 0.577 0.568 0.581 6,558,155 0.5724 -1.46%
1995-04-28 0 1.370 1.360 1.370 1.320 1.370 5,232,000 7,053,480 1.3481 0.581 0.577 0.581 0.560 0.581 12,342,541 0.5715 3.01%
1995-04-27 0 1.330 1.320 1.330 1.310 1.360 8,723,000 11,691,020 1.3403 0.564 0.560 0.564 0.555 0.577 20,577,980 0.5681 0.76%
1995-04-26 0 1.320 1.330 1.340 1.300 1.410 28,397,000 37,404,580 1.3172 0.560 0.564 0.568 0.551 0.598 66,989,899 0.5584 -7.04%
1995-04-25 0 1.420 1.420 1.430 1.410 1.500 18,472,000 26,435,340 1.4311 0.602 0.602 0.606 0.598 0.636 43,576,343 0.6066 -8.97%
1995-04-24 0 1.560 1.560 1.570 1.550 1.570 5,632,000 8,779,460 1.5589 0.661 0.661 0.666 0.657 0.666 13,286,161 0.6608 -0.64%
1995-04-21 0 1.570 1.570 1.580 1.550 1.580 4,850,000 7,575,100 1.5619 0.666 0.666 0.670 0.657 0.670 11,441,385 0.6621 0.64%
1995-04-20 0 1.560 1.550 1.560 1.550 1.590 5,250,000 8,214,180 1.5646 0.661 0.657 0.661 0.657 0.674 12,385,004 0.6632 -1.89%
1995-04-19 0 1.590 1.580 1.590 1.570 1.610 6,562,000 10,414,520 1.5871 0.674 0.670 0.674 0.666 0.682 15,480,076 0.6728 -1.85%
1995-04-18 0 1.620 1.610 1.620 1.580 1.640 10,172,000 16,462,220 1.6184 0.687 0.682 0.687 0.670 0.695 23,996,241 0.6860 1.89%
1995-04-13 0 1.590 1.580 1.590 1.560 1.600 9,220,000 14,560,340 1.5792 0.674 0.670 0.674 0.661 0.678 21,750,427 0.6694 1.27%
1995-04-12 0 1.570 1.570 1.580 1.550 1.590 6,982,000 10,963,020 1.5702 0.666 0.666 0.670 0.657 0.674 16,470,876 0.6656 -0.63%
1995-04-11 0 1.580 1.580 1.590 1.580 1.620 3,694,000 5,906,940 1.5991 0.670 0.670 0.674 0.670 0.687 8,714,325 0.6778 -1.25%
1995-04-10 0 1.600 1.600 1.610 1.560 1.610 6,306,000 9,985,220 1.5834 0.678 0.678 0.682 0.661 0.682 14,876,160 0.6712 2.56%
1995-04-07 0 1.560 1.550 1.560 1.550 1.580 4,144,000 6,466,320 1.5604 0.661 0.657 0.661 0.657 0.670 9,775,897 0.6615 0.00%
1995-04-06 0 1.560 1.550 1.560 1.560 1.600 6,218,000 9,831,200 1.5811 0.661 0.657 0.661 0.661 0.678 14,668,563 0.6702 -0.64%
1995-04-04 0 1.570 1.560 1.570 1.550 1.570 4,002,000 6,268,100 1.5662 0.666 0.661 0.666 0.657 0.666 9,440,912 0.6639 1.29%
1995-04-03 0 1.550 1.540 1.550 1.540 1.580 6,602,000 10,278,180 1.5568 0.657 0.653 0.657 0.653 0.670 15,574,438 0.6599 -3.13%
1995-03-31 0 1.600 1.590 1.600 1.590 1.660 8,060,000 13,054,140 1.6196 0.678 0.674 0.678 0.674 0.704 19,013,931 0.6866 -1.84%
1995-03-30 0 1.630 1.630 1.640 1.630 1.670 11,604,000 19,101,740 1.6461 0.691 0.691 0.695 0.691 0.708 27,374,398 0.6978 -1.21%
1995-03-29 0 1.650 1.650 1.660 1.650 1.710 8,692,000 14,583,700 1.6778 0.699 0.699 0.704 0.699 0.725 20,504,849 0.7112 -2.37%
1995-03-28 0 1.690 1.680 1.690 1.650 1.720 20,072,000 33,798,860 1.6839 0.716 0.712 0.716 0.699 0.729 47,350,820 0.7138 1.20%
1995-03-27 0 1.670 1.660 1.670 1.630 1.700 30,294,000 50,540,060 1.6683 0.708 0.704 0.708 0.691 0.721 71,465,014 0.7072 4.37%
1995-03-24 0 1.600 1.590 1.600 1.560 1.600 13,220,000 20,926,700 1.5830 0.678 0.674 0.678 0.661 0.678 31,186,621 0.6710 1.27%
1995-03-23 0 1.580 1.580 1.590 1.540 1.590 23,150,000 36,281,940 1.5673 0.670 0.670 0.674 0.653 0.674 54,611,972 0.6644 2.60%
1995-03-22 0 1.540 1.530 1.540 1.510 1.560 16,264,000 25,020,380 1.5384 0.653 0.649 0.653 0.640 0.661 38,367,564 0.6521 1.99%
1995-03-21 0 1.510 1.500 1.520 1.470 1.520 9,958,000 14,971,900 1.5035 0.640 0.636 0.644 0.623 0.644 23,491,404 0.6373 2.03%
1995-03-20 0 1.480 1.470 1.480 1.460 1.500 2,752,000 4,087,720 1.4854 0.627 0.623 0.627 0.619 0.636 6,492,101 0.6296 -1.33%
1995-03-17 0 1.500 1.490 1.500 1.440 1.510 10,436,000 15,474,860 1.4828 0.636 0.632 0.636 0.610 0.640 24,619,030 0.6286 3.45%
1995-03-16 0 1.450 1.450 1.460 1.450 1.530 10,360,000 15,449,420 1.4913 0.615 0.615 0.619 0.615 0.649 24,439,742 0.6321 -1.36%
1995-03-15 0 1.470 1.470 1.480 1.410 1.490 10,102,000 14,643,100 1.4495 0.623 0.623 0.627 0.598 0.632 23,831,107 0.6145 2.80%
1995-03-14 0 1.430 1.420 1.430 1.400 1.440 1,936,000 2,758,080 1.4246 0.606 0.602 0.606 0.593 0.610 4,567,118 0.6039 -0.69%
1995-03-13 0 1.440 1.440 1.450 1.420 1.460 2,008,000 2,880,420 1.4345 0.610 0.610 0.615 0.602 0.619 4,736,969 0.6081 0.70%
1995-03-10 0 1.430 1.430 1.440 1.430 1.460 5,378,000 7,770,000 1.4448 0.606 0.606 0.610 0.606 0.619 12,686,963 0.6124 -1.38%
1995-03-09 0 1.450 1.450 1.460 1.430 1.470 5,958,000 8,638,860 1.4500 0.615 0.615 0.619 0.606 0.623 14,055,211 0.6146 1.40%
1995-03-08 0 1.430 1.430 1.440 1.430 1.470 7,848,000 11,330,860 1.4438 0.606 0.606 0.610 0.606 0.623 18,513,812 0.6120 -4.03%
1995-03-07 0 1.490 1.490 1.500 1.480 1.510 3,134,000 4,674,940 1.4917 0.632 0.632 0.636 0.627 0.640 7,393,258 0.6323 0.00%
1995-03-06 0 1.490 1.490 1.500 1.480 1.500 4,316,000 6,428,880 1.4895 0.632 0.632 0.636 0.627 0.636 10,181,653 0.6314 -0.67%
1995-03-03 0 1.500 1.500 1.510 1.490 1.520 5,728,000 8,599,280 1.5013 0.636 0.636 0.640 0.632 0.644 13,512,630 0.6364 -0.66%
1995-03-02 0 1.510 1.510 1.520 1.480 1.540 11,614,000 17,588,540 1.5144 0.640 0.640 0.644 0.627 0.653 27,397,989 0.6420 -0.66%
1995-03-01 0 1.520 1.510 1.520 1.500 1.540 8,164,000 12,406,680 1.5197 0.644 0.640 0.644 0.636 0.653 19,259,272 0.6442 -1.94%
1995-02-28 0 1.550 1.540 1.550 1.520 1.570 7,707,000 11,909,780 1.5453 0.657 0.653 0.657 0.644 0.666 18,181,186 0.6551 1.31%
1995-02-27 0 1.530 1.520 1.530 1.500 1.550 9,878,000 15,144,880 1.5332 0.649 0.644 0.649 0.636 0.657 23,302,681 0.6499 -2.55%
1995-02-24 0 1.570 1.570 1.580 1.530 1.590 14,240,000 22,101,300 1.5521 0.666 0.666 0.670 0.649 0.674 33,592,850 0.6579 3.29%
1995-02-23 0 1.520 1.520 1.530 1.480 1.530 10,262,000 15,470,340 1.5075 0.644 0.644 0.649 0.627 0.649 24,208,555 0.6390 0.66%
1995-02-22 0 1.510 1.510 1.520 1.480 1.580 7,868,000 12,008,840 1.5263 0.640 0.640 0.644 0.627 0.670 18,560,993 0.6470 -2.58%
1995-02-21 0 1.550 1.540 1.560 1.520 1.580 10,080,000 15,739,520 1.5615 0.657 0.653 0.661 0.644 0.670 23,779,208 0.6619 1.97%
1995-02-20 0 1.520 1.510 1.520 1.480 1.540 13,094,000 19,817,580 1.5135 0.644 0.640 0.644 0.627 0.653 30,889,380 0.6416 -5.00%
1995-02-17 0 1.600 1.590 1.600 1.570 1.640 12,884,000 20,648,880 1.6027 0.678 0.674 0.678 0.666 0.695 30,393,980 0.6794 -1.23%
1995-02-16 0 1.620 1.620 1.630 1.610 1.720 27,262,000 45,768,040 1.6788 0.687 0.687 0.691 0.682 0.729 64,312,379 0.7117 -1.82%
1995-02-15 0 1.650 1.640 1.660 1.600 1.660 15,522,000 25,433,220 1.6385 0.699 0.695 0.704 0.678 0.704 36,617,150 0.6946 2.48%
1995-02-14 0 1.610 1.600 1.620 1.590 1.700 25,326,000 41,836,400 1.6519 0.682 0.678 0.687 0.674 0.721 59,745,261 0.7002 -5.29%
1995-02-13 0 1.700 1.680 1.700 1.540 1.700 29,548,080 48,345,708 1.6362 0.721 0.712 0.721 0.653 0.721 69,705,352 0.6936 8.97%
1995-02-10 0 1.560 1.540 1.560 1.540 1.590 15,849,000 24,631,210 1.5541 0.661 0.653 0.661 0.653 0.674 37,388,559 0.6588 1.30%
1995-02-09 0 1.540 1.530 1.540 1.510 1.580 19,910,000 30,988,040 1.5564 0.653 0.649 0.653 0.640 0.670 46,968,655 0.6598 0.65%
1995-02-08 0 1.530 1.530 1.540 1.430 1.560 34,504,000 52,764,900 1.5292 0.649 0.649 0.653 0.606 0.661 81,396,608 0.6482 4.79%
1995-02-07 0 1.460 1.450 1.460 1.430 1.510 19,675,000 28,883,550 1.4680 0.619 0.615 0.619 0.606 0.640 46,414,278 0.6223 2.10%
1995-02-06 0 1.430 1.420 1.430 1.330 1.460 17,492,000 24,522,040 1.4019 0.606 0.602 0.606 0.564 0.619 41,264,475 0.5943 7.52%
1995-02-03 0 1.330 1.330 1.340 1.320 1.340 5,638,000 7,499,860 1.3302 0.564 0.564 0.568 0.560 0.568 13,300,315 0.5639 0.76%
1995-01-30 0 1.320 1.310 1.320 1.290 1.350 6,468,000 8,462,100 1.3083 0.560 0.555 0.560 0.547 0.572 15,258,325 0.5546 -1.49%
1995-01-27 0 1.340 1.340 1.350 1.320 1.360 10,264,000 13,723,700 1.3371 0.568 0.568 0.572 0.560 0.577 24,213,273 0.5668 -0.74%
1995-01-26 0 1.350 1.340 1.350 1.320 1.390 24,274,000 32,832,440 1.3526 0.572 0.568 0.572 0.560 0.589 57,263,542 0.5734 2.27%
1995-01-25 0 1.320 1.310 1.320 1.280 1.320 9,804,000 12,813,720 1.3070 0.560 0.555 0.560 0.543 0.560 23,128,111 0.5540 0.76%
1995-01-24 0 1.310 1.300 1.320 1.270 1.320 10,072,000 13,098,100 1.3004 0.555 0.551 0.560 0.538 0.560 23,760,336 0.5513 2.34%
1995-01-23 0 1.280 1.270 1.290 1.250 1.340 7,511,000 9,712,830 1.2931 0.543 0.538 0.547 0.530 0.568 17,718,813 0.5482 -6.57%
1995-01-20 0 1.370 1.360 1.370 1.310 1.390 7,362,000 9,933,900 1.3493 0.581 0.577 0.581 0.555 0.589 17,367,315 0.5720 -0.72%
1995-01-19 0 1.380 1.380 1.390 1.360 1.470 23,858,000 33,618,200 1.4091 0.585 0.585 0.589 0.577 0.623 56,282,178 0.5973 -4.17%
1995-01-18 0 1.440 1.440 1.450 1.380 1.480 39,334,000 56,599,100 1.4389 0.610 0.610 0.615 0.585 0.627 92,790,812 0.6100 -0.69%
1995-01-17 0 1.450 1.450 1.470 1.270 1.460 21,056,000 28,651,740 1.3607 0.615 0.615 0.623 0.538 0.619 49,672,124 0.5768 15.08%
1995-01-16 0 1.260 1.250 1.270 1.230 1.310 5,376,000 6,815,020 1.2677 0.534 0.530 0.538 0.521 0.555 12,682,244 0.5374 -1.56%
1995-01-13 0 1.280 1.270 1.280 1.240 1.330 7,530,000 9,730,080 1.2922 0.543 0.538 0.543 0.526 0.564 17,763,635 0.5478 -3.76%
1995-01-12 0 1.330 1.320 1.340 1.290 1.350 11,234,000 14,840,740 1.3211 0.564 0.560 0.568 0.547 0.572 26,501,550 0.5600 0.00%
1995-01-11 0 1.330 1.300 1.320 1.320 1.420 10,550,000 14,579,060 1.3819 0.564 0.551 0.560 0.560 0.602 24,887,961 0.5858 -3.62%
1995-01-10 0 1.380 1.380 1.390 1.340 1.410 11,402,000 15,668,180 1.3742 0.585 0.585 0.589 0.568 0.598 26,897,870 0.5825 -4.83%
1995-01-09 0 1.450 1.450 1.460 1.440 1.510 5,286,000 7,814,940 1.4784 0.615 0.615 0.619 0.610 0.640 12,469,930 0.6267 -3.97%
1995-01-06 0 1.510 1.510 1.520 1.500 1.530 4,798,000 7,278,260 1.5169 0.640 0.640 0.644 0.636 0.649 11,318,714 0.6430 -1.31%
1995-01-05 0 1.530 1.530 1.540 1.510 1.560 4,456,000 6,826,760 1.5320 0.649 0.649 0.653 0.640 0.661 10,511,920 0.6494 -1.29%
1995-01-04 0 1.550 1.550 1.560 1.530 1.570 5,288,000 8,192,320 1.5492 0.657 0.657 0.661 0.649 0.666 12,474,648 0.6567 0.65%
1995-01-03 0 1.540 1.530 1.540 1.520 1.610 2,631,200 4,072,916 1.5479 0.653 0.649 0.653 0.644 0.682 6,207,128 0.6562 -5.52%
1994-12-30 0 1.630 1.620 1.630 1.620 1.650 2,422,000 3,966,940 1.6379 0.691 0.687 0.691 0.687 0.699 5,713,615 0.6943 0.62%
1994-12-29 0 1.620 1.620 1.630 1.600 1.630 2,576,000 4,163,460 1.6163 0.687 0.687 0.691 0.678 0.691 6,076,909 0.6851 -0.61%
1994-12-28 0 1.630 1.620 1.630 1.620 1.710 2,403,000 3,997,790 1.6637 0.691 0.687 0.691 0.687 0.725 5,668,793 0.7052 -2.98%
1994-12-23 0 1.680 1.670 1.680 1.650 1.690 2,380,000 3,963,320 1.6653 0.712 0.708 0.712 0.699 0.716 5,614,535 0.7059 0.60%
1994-12-22 0 1.670 1.670 1.680 1.660 1.730 5,338,000 8,972,040 1.6808 0.708 0.708 0.712 0.704 0.733 12,592,601 0.7125 -0.60%
1994-12-21 0 1.680 1.680 1.690 1.670 1.730 4,392,000 7,452,700 1.6969 0.712 0.712 0.716 0.708 0.733 10,360,941 0.7193 -2.33%
1994-12-20 0 1.720 1.720 1.730 1.660 1.720 4,542,000 7,706,460 1.6967 0.729 0.729 0.733 0.704 0.729 10,714,798 0.7192 1.18%
1994-12-19 0 1.700 1.700 1.710 1.700 1.780 13,850,000 24,248,320 1.7508 0.721 0.721 0.725 0.721 0.755 32,672,821 0.7422 -0.58%
1994-12-16 0 1.710 1.700 1.710 1.650 1.740 21,158,000 36,008,320 1.7019 0.725 0.721 0.725 0.699 0.738 49,912,747 0.7214 2.40%
1994-12-15 0 1.670 1.660 1.670 1.550 1.680 21,154,000 34,670,940 1.6390 0.708 0.704 0.708 0.657 0.712 49,903,311 0.6948 8.44%
1994-12-14 0 1.540 1.530 1.540 1.530 1.610 12,273,000 19,309,300 1.5733 0.653 0.649 0.653 0.649 0.682 28,952,602 0.6669 -0.65%
1994-12-13 0 1.550 1.550 1.560 1.510 1.580 9,816,000 15,205,320 1.5490 0.657 0.657 0.661 0.640 0.670 23,156,420 0.6566 1.31%
1994-12-12 0 1.530 1.520 1.530 1.510 1.620 6,210,000 9,615,020 1.5483 0.649 0.644 0.649 0.640 0.687 14,649,691 0.6563 -3.16%
1994-12-09 0 1.580 1.570 1.580 1.520 1.600 12,718,000 19,800,200 1.5569 0.670 0.666 0.670 0.644 0.678 30,002,378 0.6600 -5.95%
1994-12-08 0 1.680 1.670 1.680 1.670 1.780 10,048,000 17,289,620 1.7207 0.712 0.708 0.712 0.708 0.755 23,703,719 0.7294 -6.67%
1994-12-07 0 1.800 1.790 1.800 1.760 1.840 8,761,000 15,781,890 1.8014 0.763 0.759 0.763 0.746 0.780 20,667,623 0.7636 -2.70%
1994-12-06 0 1.850 1.850 1.860 1.820 1.870 6,112,000 11,237,580 1.8386 0.784 0.784 0.788 0.771 0.793 14,418,504 0.7794 -1.60%
1994-12-05 0 1.880 1.880 1.890 1.860 1.910 16,579,000 31,358,280 1.8914 0.797 0.797 0.801 0.788 0.810 39,110,664 0.8018 1.08%
1994-12-02 0 1.860 1.860 1.870 1.840 1.910 20,148,000 38,889,240 1.9302 0.788 0.788 0.793 0.780 0.810 47,530,108 0.8182 -4.62%
1994-12-01 0 1.950 1.950 1.960 1.930 2.025 27,541,000 53,840,710 1.9549 0.827 0.827 0.831 0.818 0.858 64,970,553 0.8287 -2.01%
1994-11-30 0 1.990 1.990 2.000 1.940 2.000 9,998,000 19,577,320 1.9581 0.844 0.844 0.848 0.822 0.848 23,585,766 0.8300 0.00%
1994-11-29 0 1.990 1.980 1.990 1.980 2.075 11,534,000 23,159,810 2.0080 0.844 0.839 0.844 0.839 0.880 27,209,265 0.8512 -4.10%
1994-11-28 0 2.075 2.050 2.075 2.025 2.150 6,274,000 13,095,050 2.0872 0.880 0.869 0.880 0.858 0.911 14,800,670 0.8848 -1.19%
1994-11-25 0 2.100 2.100 2.125 2.050 2.125 4,516,000 9,431,600 2.0885 0.890 0.890 0.901 0.869 0.901 10,653,463 0.8853 1.20%
1994-11-24 0 2.075 2.050 2.075 2.050 2.150 9,988,000 21,025,600 2.1051 0.880 0.869 0.880 0.869 0.911 23,562,176 0.8923 1.22%
1994-11-23 0 2.050 2.050 2.075 1.880 2.075 20,342,000 40,343,780 1.9833 0.869 0.869 0.880 0.797 0.880 47,987,764 0.8407 -1.20%
1994-11-22 0 2.075 2.050 2.075 2.025 2.200 10,744,000 22,318,650 2.0773 0.880 0.869 0.880 0.858 0.933 25,345,617 0.8806 -6.74%
1994-11-21 0 2.225 2.200 2.225 2.200 2.250 3,176,000 7,073,550 2.2272 0.943 0.933 0.943 0.933 0.954 7,492,338 0.9441 -2.20%
1994-11-18 0 2.275 2.250 2.275 2.250 2.275 4,112,000 9,298,100 2.2612 0.964 0.954 0.964 0.954 0.964 9,700,407 0.9585 0.00%
1994-11-17 0 2.275 2.275 2.300 2.275 2.325 6,167,000 14,172,775 2.2982 0.964 0.964 0.975 0.964 0.986 14,548,252 0.9742 -2.15%
1994-11-16 0 2.325 2.325 2.350 2.250 2.350 10,704,000 24,523,200 2.2910 0.986 0.986 0.996 0.954 0.996 25,251,255 0.9712 0.00%
1994-11-15 0 2.325 2.300 2.350 2.275 2.350 6,840,000 15,923,150 2.3279 0.986 0.975 0.996 0.964 0.996 16,135,891 0.9868 1.09%
1994-11-14 0 2.300 2.275 2.300 2.250 2.300 5,782,000 13,168,750 2.2775 0.975 0.964 0.975 0.954 0.975 13,640,018 0.9654 0.00%
1994-11-11 0 2.300 2.275 2.300 2.275 2.325 7,904,000 18,122,050 2.2928 0.975 0.964 0.975 0.964 0.986 18,645,919 0.9719 -2.13%
1994-11-10 0 2.350 2.350 2.375 2.300 2.375 7,082,000 16,570,500 2.3398 0.996 0.996 1.007 0.975 1.007 16,706,781 0.9918 1.08%
1994-11-09 0 2.325 2.300 2.325 2.275 2.350 7,361,000 17,045,800 2.3157 0.986 0.975 0.986 0.964 0.996 17,364,956 0.9816 0.00%
1994-11-08 0 2.325 2.300 2.325 2.325 2.350 6,917,000 16,147,425 2.3345 0.986 0.975 0.986 0.986 0.996 16,317,538 0.9896 0.00%
1994-11-07 0 2.325 2.325 2.350 2.325 2.400 8,694,000 20,394,950 2.3459 0.986 0.986 0.996 0.986 1.017 20,509,567 0.9944 -3.13%
1994-11-04 0 2.400 2.375 2.400 2.350 2.450 15,014,000 36,036,950 2.4002 1.017 1.007 1.017 0.996 1.039 35,418,753 1.0175 0.00%
1994-11-03 0 2.400 2.375 2.400 2.375 2.450 12,026,500 28,991,150 2.4106 1.017 1.007 1.017 1.007 1.039 28,371,096 1.0219 1.05%
1994-11-02 0 2.375 2.375 2.400 2.375 2.450 6,574,000 15,807,950 2.4046 1.007 1.007 1.017 1.007 1.039 15,508,385 1.0193 -2.06%
1994-11-01 0 2.425 2.400 2.425 2.400 2.500 18,210,000 44,865,850 2.4638 1.028 1.017 1.028 1.017 1.060 42,958,272 1.0444 -1.02%
1994-10-31 0 2.450 2.425 2.450 2.300 2.450 19,172,000 45,746,300 2.3861 1.039 1.028 1.039 0.975 1.039 45,227,677 1.0115 5.38%
1994-10-28 0 2.325 2.300 2.325 2.300 2.350 4,754,000 11,062,450 2.3270 0.986 0.975 0.986 0.975 0.996 11,214,916 0.9864 1.09%
1994-10-27 0 2.300 2.300 2.325 2.300 2.375 11,606,000 26,957,900 2.3228 0.975 0.975 0.986 0.975 1.007 27,379,116 0.9846 -2.13%
1994-10-26 0 2.350 2.350 2.375 2.350 2.375 3,142,000 7,446,400 2.3700 0.996 0.996 1.007 0.996 1.007 7,412,130 1.0046 -2.08%
1994-10-25 0 2.400 2.375 2.425 2.375 2.425 3,708,000 8,870,550 2.3923 1.017 1.007 1.028 1.007 1.028 8,747,352 1.0141 -2.04%
1994-10-24 0 2.450 2.425 2.450 2.400 2.450 2,708,000 6,544,900 2.4169 1.039 1.028 1.039 1.017 1.039 6,388,303 1.0245 0.00%
1994-10-21 0 2.450 2.425 2.450 2.400 2.450 6,500,000 15,894,850 2.4454 1.039 1.028 1.039 1.017 1.039 15,333,815 1.0366 -1.01%
1994-10-20 0 2.475 2.475 2.500 2.375 2.500 6,504,000 15,904,450 2.4453 1.049 1.049 1.060 1.007 1.060 15,343,251 1.0366 3.12%
1994-10-19 0 2.400 2.375 2.400 2.375 2.400 5,253,000 12,507,100 2.3809 1.017 1.007 1.017 1.007 1.017 12,392,082 1.0093 0.00%
1994-10-18 0 2.400 2.400 2.425 2.375 2.450 5,372,000 12,907,850 2.4028 1.017 1.017 1.028 1.007 1.039 12,672,808 1.0185 -2.04%
1994-10-17 0 2.450 2.450 2.475 2.450 2.550 5,666,000 14,095,750 2.4878 1.039 1.039 1.049 1.039 1.081 13,366,369 1.0546 -3.92%
1994-10-14 0 2.550 2.525 2.550 2.500 2.550 7,068,000 17,839,950 2.5240 1.081 1.070 1.081 1.060 1.081 16,673,754 1.0699 2.00%
1994-10-12 0 2.500 2.475 2.500 2.425 2.575 11,632,000 29,145,700 2.5056 1.060 1.049 1.060 1.028 1.092 27,440,452 1.0621 4.17%
1994-10-11 0 2.400 2.400 2.425 2.400 2.425 3,854,000 9,278,150 2.4074 1.017 1.017 1.028 1.017 1.028 9,091,773 1.0205 0.00%
1994-10-10 0 2.400 2.400 2.425 2.325 2.450 5,738,000 13,634,450 2.3762 1.017 1.017 1.028 0.986 1.039 13,536,220 1.0073 0.00%
1994-10-07 0 2.400 2.375 2.400 2.275 2.400 11,782,000 27,486,050 2.3329 1.017 1.007 1.017 0.964 1.017 27,794,309 0.9889 2.13%
1994-10-06 0 2.350 2.325 2.350 2.325 2.425 13,165,800 31,209,665 2.3705 0.996 0.986 0.996 0.986 1.028 31,058,760 1.0049 -2.08%
1994-10-05 0 2.400 2.400 2.425 2.400 2.500 8,372,000 20,292,950 2.4239 1.017 1.017 1.028 1.017 1.060 19,749,954 1.0275 -4.00%
1994-10-04 0 2.500 2.475 2.525 2.475 2.550 5,384,000 13,536,200 2.5142 1.060 1.049 1.070 1.049 1.081 12,701,117 1.0657 1.10%
1994-10-03 0 2.500 2.500 2.525 2.500 2.550 4,166,000 10,512,650 2.5234 1.048 1.048 1.059 1.048 1.069 9,935,898 1.0580 -1.57%
1994-09-30 0 2.540 2.540 2.550 2.530 2.560 5,636,000 14,357,580 2.5475 1.065 1.065 1.069 1.061 1.073 13,441,844 1.0681 -1.55%
1994-09-29 0 2.580 2.560 2.580 2.560 2.650 8,438,000 21,967,720 2.6034 1.082 1.073 1.082 1.073 1.111 20,124,607 1.0916 -1.15%
1994-09-28 0 2.610 2.600 2.610 2.560 2.640 12,908,000 33,677,800 2.6091 1.094 1.090 1.094 1.073 1.107 30,785,544 1.0939 1.95%
1994-09-27 0 2.560 2.560 2.570 2.520 2.600 7,010,000 17,899,620 2.5534 1.073 1.073 1.078 1.057 1.090 16,718,831 1.0706 1.19%
1994-09-26 0 2.530 2.530 2.540 2.530 2.600 5,816,000 14,884,700 2.5593 1.061 1.061 1.065 1.061 1.090 13,871,144 1.0731 -1.56%
1994-09-23 0 2.570 2.550 2.560 2.540 2.630 15,146,000 39,119,980 2.5829 1.078 1.069 1.073 1.065 1.103 36,123,168 1.0830 -1.53%
1994-09-22 0 2.610 2.600 2.610 2.600 2.670 18,364,678 48,129,175 2.6207 1.094 1.090 1.094 1.090 1.119 43,799,706 1.0988 -3.69%
1994-09-20 0 2.710 2.700 2.710 2.690 2.740 4,604,000 12,507,160 2.7166 1.136 1.132 1.136 1.128 1.149 10,980,527 1.1390 -0.37%
1994-09-19 0 2.720 2.720 2.730 2.700 2.750 8,722,000 23,774,640 2.7258 1.140 1.140 1.145 1.132 1.153 20,801,946 1.1429 -1.81%
1994-09-16 0 2.770 2.760 2.770 2.760 2.830 12,284,000 34,284,060 2.7910 1.161 1.157 1.161 1.157 1.187 29,297,306 1.1702 -0.36%
1994-09-15 0 2.780 2.760 2.780 2.720 2.800 14,146,000 39,188,640 2.7703 1.166 1.157 1.166 1.140 1.174 33,738,171 1.1616 0.72%
1994-09-14 0 2.760 2.760 2.770 2.760 2.890 41,460,000 117,621,860 2.8370 1.157 1.157 1.161 1.157 1.212 98,881,985 1.1895 -2.13%
1994-09-13 0 2.820 2.820 2.830 2.680 2.820 19,166,000 53,059,860 2.7684 1.182 1.182 1.187 1.124 1.182 45,710,857 1.1608 4.06%
1994-09-12 0 2.710 2.700 2.710 2.650 2.770 16,700,000 45,036,100 2.6968 1.136 1.132 1.136 1.111 1.161 39,829,454 1.1307 -2.87%
1994-09-09 0 2.790 2.790 2.800 2.780 3.010 40,174,000 117,127,220 2.9155 1.170 1.170 1.174 1.166 1.262 95,814,878 1.2224 -3.46%
1994-09-08 0 2.890 2.890 2.900 2.790 2.910 32,004,000 91,474,500 2.8582 1.212 1.212 1.216 1.170 1.220 76,329,451 1.1984 4.33%
1994-09-07 0 2.770 2.760 2.770 2.700 2.800 20,350,000 56,081,740 2.7559 1.161 1.157 1.161 1.132 1.174 48,534,693 1.1555 2.97%
1994-09-06 0 2.690 2.680 2.690 2.620 2.710 7,832,000 21,024,400 2.6844 1.128 1.124 1.128 1.099 1.136 18,679,298 1.1255 1.13%
1994-09-05 0 2.660 2.670 2.680 2.650 2.710 11,114,000 29,798,100 2.6811 1.115 1.119 1.124 1.111 1.136 26,506,859 1.1242 0.00%
1994-09-02 0 2.660 2.660 2.670 2.620 2.730 30,692,000 82,748,960 2.6961 1.115 1.115 1.119 1.099 1.145 73,200,335 1.1304 -0.75%
1994-09-01 0 2.680 2.670 2.680 2.440 2.700 45,533,000 117,230,760 2.5746 1.124 1.119 1.124 1.023 1.132 108,596,078 1.0795 8.06%
1994-08-31 0 2.480 2.490 2.500 2.430 2.540 25,805,000 63,986,070 2.4796 1.040 1.044 1.048 1.019 1.065 61,544,853 1.0397 -2.75%
1994-08-30 0 2.550 2.540 2.550 2.540 2.680 22,904,000 58,802,920 2.5674 1.069 1.065 1.069 1.065 1.124 54,625,976 1.0765 -4.49%
1994-08-26 0 2.670 2.670 2.680 2.580 2.690 12,850,000 33,989,120 2.6451 1.119 1.119 1.124 1.082 1.128 30,647,214 1.1090 3.89%
1994-08-25 0 2.570 2.560 2.570 2.530 2.670 11,444,000 29,754,340 2.6000 1.078 1.073 1.078 1.061 1.119 27,293,908 1.0901 -0.39%
1994-08-24 0 2.580 2.580 2.590 2.450 2.600 16,952,000 43,048,520 2.5394 1.082 1.082 1.086 1.027 1.090 40,430,473 1.0648 2.79%
1994-08-23 0 2.510 2.490 2.500 2.500 2.680 19,650,000 50,559,920 2.5730 1.052 1.044 1.048 1.048 1.124 46,865,195 1.0788 -6.69%
1994-08-22 0 2.690 2.680 2.690 2.660 2.740 12,014,000 32,399,100 2.6968 1.128 1.124 1.128 1.115 1.149 28,653,357 1.1307 -2.18%
1994-08-19 0 2.750 2.740 2.750 2.710 2.820 11,248,000 30,917,960 2.7488 1.153 1.149 1.153 1.136 1.182 26,826,449 1.1525 -2.83%
1994-08-18 0 2.830 2.830 2.840 2.830 2.930 13,048,000 37,357,280 2.8631 1.187 1.187 1.191 1.187 1.229 31,119,444 1.2004 -2.75%
1994-08-17 0 2.910 2.900 2.910 2.900 3.000 10,881,512 32,189,634 2.9582 1.220 1.216 1.220 1.216 1.258 25,952,376 1.2403 -1.36%
1994-08-16 0 2.950 2.940 2.950 2.930 2.980 11,718,000 34,559,380 2.9493 1.237 1.233 1.237 1.229 1.249 27,947,397 1.2366 -1.67%
1994-08-15 0 3.000 2.990 3.000 2.980 3.050 8,180,000 24,715,940 3.0215 1.258 1.254 1.258 1.249 1.279 19,509,277 1.2669 -1.32%
1994-08-12 0 3.040 3.030 3.040 2.990 3.100 18,548,000 56,380,880 3.0397 1.275 1.270 1.275 1.254 1.300 44,236,928 1.2745 -0.65%
1994-08-11 0 3.060 3.050 3.060 3.000 3.080 27,148,000 82,802,640 3.0500 1.283 1.279 1.283 1.258 1.291 64,747,905 1.2788 0.99%
1994-08-10 0 3.030 3.020 3.030 2.940 3.060 30,508,000 91,499,060 2.9992 1.270 1.266 1.270 1.233 1.283 72,761,495 1.2575 2.71%
1994-08-09 0 2.950 2.950 2.960 2.930 3.030 20,837,000 61,744,400 2.9632 1.237 1.237 1.241 1.229 1.270 49,696,187 1.2424 0.68%
1994-08-08 0 2.930 2.920 2.930 2.880 3.070 41,297,000 123,414,830 2.9885 1.229 1.224 1.229 1.208 1.287 98,493,230 1.2530 4.64%
1994-08-05 0 2.800 2.800 2.810 2.780 2.830 4,708,000 13,188,220 2.8012 1.174 1.174 1.178 1.166 1.187 11,228,567 1.1745 0.72%
1994-08-04 0 2.780 2.780 2.790 2.750 2.840 11,080,000 31,005,760 2.7984 1.166 1.166 1.170 1.153 1.191 26,425,769 1.1733 0.72%
1994-08-03 0 2.760 2.750 2.760 2.740 2.840 12,477,000 34,816,410 2.7904 1.157 1.153 1.157 1.149 1.191 29,757,610 1.1700 0.36%
1994-08-02 0 2.750 2.750 2.770 2.700 2.950 18,512,000 53,120,440 2.8695 1.153 1.153 1.161 1.132 1.237 44,151,069 1.2032 -3.51%
1994-08-01 0 2.850 2.850 2.860 2.750 2.860 20,410,000 57,618,660 2.8231 1.195 1.195 1.199 1.153 1.199 48,677,793 1.1837 3.64%
1994-07-29 0 2.750 2.740 2.750 2.720 2.820 12,556,000 34,706,560 2.7641 1.153 1.149 1.153 1.140 1.182 29,946,025 1.1590 1.10%
1994-07-28 0 2.720 2.720 2.730 2.600 2.810 26,094,000 71,058,020 2.7232 1.140 1.140 1.145 1.090 1.178 62,234,117 1.1418 4.62%
1994-07-27 0 2.600 2.600 2.610 2.570 2.620 6,960,000 18,056,640 2.5943 1.090 1.090 1.094 1.078 1.099 16,599,581 1.0878 1.96%
1994-07-26 0 2.550 2.550 2.560 2.550 2.590 6,920,000 17,741,920 2.5639 1.069 1.069 1.073 1.069 1.086 16,504,181 1.0750 -1.54%
1994-07-25 0 2.590 2.580 2.590 2.570 2.620 6,375,000 16,539,970 2.5945 1.086 1.082 1.086 1.078 1.099 15,204,357 1.0878 -1.15%
1994-07-22 0 2.620 2.620 2.630 2.590 2.700 6,834,000 17,952,520 2.6269 1.099 1.099 1.103 1.086 1.132 16,299,071 1.1014 -0.76%
1994-07-21 0 2.640 2.630 2.640 2.550 2.650 8,720,000 22,657,240 2.5983 1.107 1.103 1.107 1.069 1.111 20,797,176 1.0894 1.54%
1994-07-20 0 2.600 2.600 2.610 2.560 2.650 12,050,000 31,328,880 2.5999 1.090 1.090 1.094 1.073 1.111 28,739,216 1.0901 1.96%
1994-07-19 0 2.550 2.550 2.560 2.500 2.570 8,882,000 22,544,560 2.5382 1.069 1.069 1.073 1.048 1.078 21,183,545 1.0642 -0.78%
1994-07-18 0 2.570 2.570 2.580 2.570 2.640 16,194,000 42,128,040 2.6015 1.078 1.078 1.082 1.078 1.107 38,622,645 1.0908 0.00%
1994-07-15 0 2.570 2.560 2.570 2.450 2.570 11,928,000 29,830,900 2.5009 1.078 1.073 1.078 1.027 1.078 28,448,247 1.0486 6.64%
1994-07-14 0 2.410 2.400 2.420 2.350 2.470 10,104,000 24,313,000 2.4063 1.010 1.006 1.015 0.985 1.036 24,098,012 1.0089 2.55%
1994-07-13 0 2.350 2.340 2.350 2.300 2.400 6,386,000 14,877,920 2.3298 0.985 0.981 0.985 0.964 1.006 15,230,592 0.9768 2.62%
1994-07-12 0 2.290 2.290 2.300 2.230 2.350 10,574,000 24,116,060 2.2807 0.960 0.960 0.964 0.935 0.985 25,218,961 0.9563 4.09%
1994-07-11 0 2.200 2.200 2.210 2.160 2.250 4,256,000 9,337,100 2.1939 0.922 0.922 0.927 0.906 0.943 10,150,548 0.9199 0.00%
1994-07-08 0 2.200 2.150 2.180 2.180 2.250 5,024,000 11,067,240 2.2029 0.922 0.901 0.914 0.914 0.943 11,982,226 0.9236 0.92%
1994-07-07 0 2.180 2.170 2.180 2.070 2.200 4,586,000 9,832,740 2.1441 0.914 0.910 0.914 0.868 0.922 10,937,597 0.8990 3.81%
1994-07-06 0 2.100 2.100 2.110 2.090 2.140 3,878,000 8,191,920 2.1124 0.881 0.881 0.885 0.876 0.897 9,249,019 0.8857 0.48%
1994-07-05 0 2.090 2.090 2.100 2.060 2.130 2,316,000 4,827,600 2.0845 0.876 0.876 0.881 0.864 0.893 5,523,654 0.8740 -0.48%
1994-07-04 0 2.100 2.100 2.110 2.100 2.130 1,618,000 3,421,620 2.1147 0.881 0.881 0.885 0.881 0.893 3,858,926 0.8867 -1.87%
1994-07-01 0 2.140 2.140 2.150 2.090 2.140 4,234,000 8,990,720 2.1235 0.897 0.897 0.901 0.876 0.897 10,098,078 0.8903 0.71%
1994-06-30 0 2.125 2.100 2.125 2.075 2.150 6,394,000 13,507,750 2.1126 0.891 0.881 0.891 0.870 0.901 15,249,672 0.8858 2.41%
1994-06-29 0 2.075 2.050 2.100 2.000 2.100 6,298,000 12,807,200 2.0335 0.870 0.860 0.881 0.839 0.881 15,020,712 0.8526 2.47%
1994-06-28 0 2.025 2.000 2.050 2.000 2.125 6,644,000 13,809,100 2.0784 0.849 0.839 0.860 0.839 0.891 15,845,922 0.8715 0.00%
1994-06-27 0 2.025 2.000 2.025 2.000 2.225 6,250,000 13,034,900 2.0856 0.849 0.839 0.849 0.839 0.933 14,906,233 0.8745 -7.95%
1994-06-24 0 2.200 2.175 2.200 2.175 2.300 4,276,000 9,544,850 2.2322 0.922 0.912 0.922 0.912 0.964 10,198,248 0.9359 -4.35%
1994-06-23 0 2.300 2.275 2.300 2.275 2.325 3,084,000 7,108,550 2.3050 0.964 0.954 0.964 0.954 0.975 7,355,331 0.9664 1.10%
1994-06-22 0 2.275 2.275 2.300 2.250 2.300 3,750,000 8,508,250 2.2689 0.954 0.954 0.964 0.943 0.964 8,943,740 0.9513 -1.09%
1994-06-21 0 2.300 2.275 2.300 2.275 2.300 2,808,000 6,422,700 2.2873 0.964 0.954 0.964 0.954 0.964 6,697,072 0.9590 -2.13%
1994-06-20 0 2.350 2.350 2.375 2.325 2.375 2,852,000 6,708,000 2.3520 0.985 0.985 0.996 0.975 0.996 6,802,012 0.9862 -2.08%
1994-06-17 0 2.400 2.400 2.425 2.350 2.425 6,674,000 15,825,500 2.3712 1.006 1.006 1.017 0.985 1.017 15,917,471 0.9942 1.05%
1994-06-16 0 2.375 2.350 2.375 2.350 2.450 4,874,000 11,758,550 2.4125 0.996 0.985 0.996 0.985 1.027 11,624,476 1.0115 -2.06%
1994-06-15 0 2.425 2.425 2.450 2.400 2.475 2,986,000 7,256,900 2.4303 1.017 1.017 1.027 1.006 1.038 7,121,602 1.0190 -1.02%
1994-06-10 0 2.450 2.425 2.450 2.375 2.450 5,180,000 12,505,550 2.4142 1.027 1.017 1.027 0.996 1.027 12,354,286 1.0122 1.03%
1994-06-09 0 2.425 2.425 2.450 2.425 2.475 2,742,000 6,735,700 2.4565 1.017 1.017 1.027 1.017 1.038 6,539,662 1.0300 -2.02%
1994-06-08 0 2.475 2.450 2.475 2.475 2.550 4,482,000 11,236,300 2.5070 1.038 1.027 1.038 1.038 1.069 10,689,558 1.0511 -1.35%
1994-06-07 0 2.525 2.500 2.525 2.500 2.625 6,797,000 17,437,100 2.5654 1.052 1.042 1.052 1.042 1.094 16,314,853 1.0688 0.00%
1994-06-06 0 2.525 2.500 2.525 2.500 2.575 2,712,000 6,894,500 2.5422 1.052 1.042 1.052 1.042 1.073 6,509,619 1.0591 -0.98%
1994-06-03 0 2.550 2.550 2.575 2.500 2.575 2,896,000 7,307,250 2.5232 1.062 1.062 1.073 1.042 1.073 6,951,275 1.0512 2.00%
1994-06-02 0 2.500 2.475 2.500 2.475 2.600 3,854,000 9,714,550 2.5206 1.042 1.031 1.042 1.031 1.083 9,250,764 1.0501 -3.85%
1994-06-01 0 2.600 2.575 2.600 2.550 2.600 3,724,000 9,638,700 2.5883 1.083 1.073 1.083 1.062 1.083 8,938,725 1.0783 0.97%
1994-05-31 0 2.575 2.575 2.600 2.550 2.625 4,392,000 11,353,000 2.5849 1.073 1.073 1.083 1.062 1.094 10,542,127 1.0769 0.00%
1994-05-30 0 2.575 2.550 2.600 2.575 2.700 10,566,000 27,769,050 2.6282 1.073 1.062 1.083 1.073 1.125 25,361,592 1.0949 0.00%
1994-05-27 0 2.575 2.575 2.600 2.525 2.675 12,332,000 32,130,700 2.6055 1.073 1.073 1.083 1.052 1.114 29,600,526 1.0855 0.00%
1994-05-26 0 2.575 2.550 2.575 2.550 2.650 11,380,000 29,815,250 2.6200 1.073 1.062 1.073 1.062 1.104 27,315,438 1.0915 0.00%
1994-05-25 0 2.575 2.550 2.600 2.500 2.625 10,793,000 27,772,250 2.5732 1.073 1.062 1.083 1.042 1.094 25,906,461 1.0720 5.10%
1994-05-24 0 2.450 2.450 2.475 2.425 2.500 4,912,000 12,093,150 2.4620 1.021 1.021 1.031 1.010 1.042 11,790,284 1.0257 -1.01%
1994-05-23 0 2.475 2.475 2.500 2.450 2.525 2,748,000 6,832,200 2.4862 1.031 1.031 1.042 1.021 1.052 6,596,030 1.0358 0.00%
1994-05-20 0 2.475 2.475 2.500 2.475 2.525 3,822,000 9,544,850 2.4973 1.031 1.031 1.042 1.031 1.052 9,173,955 1.0404 0.00%
1994-05-19 0 2.475 2.475 2.500 2.450 2.550 3,740,000 9,332,200 2.4952 1.031 1.031 1.042 1.021 1.062 8,977,130 1.0396 -1.98%
1994-05-18 0 2.525 2.500 2.525 2.450 2.575 16,512,000 41,785,100 2.5306 1.052 1.042 1.052 1.021 1.073 39,633,789 1.0543 4.12%
1994-05-17 0 2.425 2.425 2.450 2.375 2.475 9,267,000 22,494,100 2.4273 1.010 1.010 1.021 0.989 1.031 22,243,600 1.0113 0.00%
1994-05-16 0 2.425 2.425 2.450 2.400 2.575 13,350,000 32,993,750 2.4714 1.010 1.010 1.021 1.000 1.073 32,044,033 1.0296 -3.96%
1994-05-13 0 2.525 2.500 2.525 2.275 2.600 37,316,000 91,790,700 2.4598 1.052 1.042 1.052 0.948 1.083 89,569,674 1.0248 12.22%
1994-05-12 0 2.250 2.250 2.275 2.100 2.300 13,511,000 29,483,550 2.1822 0.937 0.937 0.948 0.875 0.958 32,430,482 0.9091 5.88%
1994-05-11 0 2.125 2.100 2.150 2.100 2.225 8,724,000 18,740,450 2.1481 0.885 0.875 0.896 0.875 0.927 20,940,236 0.8949 -3.41%
1994-05-10 0 2.200 2.175 2.200 2.150 2.250 5,960,000 13,077,100 2.1941 0.917 0.906 0.917 0.896 0.937 14,305,801 0.9141 -1.12%
1994-05-09 0 2.225 2.200 2.225 2.150 2.225 3,278,000 7,160,250 2.1843 0.927 0.917 0.927 0.896 0.927 7,868,190 0.9100 -2.20%
1994-05-06 0 2.275 2.275 2.300 2.150 2.300 10,508,000 23,418,100 2.2286 0.948 0.948 0.958 0.896 0.958 25,222,375 0.9285 8.33%
1994-05-05 0 2.100 2.100 2.150 2.075 2.200 8,089,000 17,176,500 2.1234 0.875 0.875 0.896 0.864 0.917 19,416,044 0.8847 -4.55%
1994-05-04 0 2.200 2.200 2.225 2.175 2.350 9,026,000 20,363,400 2.2561 0.917 0.917 0.927 0.906 0.979 21,665,127 0.9399 -7.37%
1994-05-03 0 2.375 2.350 2.400 2.325 2.450 5,437,000 12,929,100 2.3780 0.989 0.979 1.000 0.969 1.021 13,050,443 0.9907 -4.04%
1994-05-02 0 2.475 2.475 2.500 2.400 2.550 8,294,000 20,477,700 2.4690 1.031 1.031 1.042 1.000 1.062 19,908,106 1.0286 -2.94%
1994-04-29 0 2.550 2.525 2.550 2.525 2.675 5,796,000 15,016,850 2.5909 1.062 1.052 1.062 1.052 1.114 13,912,151 1.0794 -4.67%
1994-04-28 0 2.675 2.650 2.700 2.625 2.700 2,810,000 7,506,700 2.6714 1.114 1.104 1.125 1.094 1.125 6,744,849 1.1130 -0.93%
1994-04-27 0 2.700 2.675 2.700 2.650 2.750 5,361,000 14,440,950 2.6937 1.125 1.114 1.125 1.104 1.146 12,868,020 1.1222 0.93%
1994-04-26 0 2.675 2.650 2.675 2.650 2.725 4,512,000 12,064,750 2.6739 1.114 1.104 1.114 1.104 1.135 10,830,163 1.1140 0.00%
1994-04-25 0 2.675 2.675 2.700 2.650 2.750 4,259,000 11,461,400 2.6911 1.114 1.114 1.125 1.104 1.146 10,222,887 1.1212 -3.60%
1994-04-22 0 2.775 2.750 2.775 2.750 2.800 6,262,000 17,352,500 2.7711 1.156 1.146 1.156 1.146 1.167 15,030,692 1.1545 0.91%
1994-04-21 0 2.750 2.750 2.775 2.750 2.825 5,150,000 14,324,600 2.7815 1.146 1.146 1.156 1.146 1.177 12,361,556 1.1588 -3.51%
1994-04-20 0 2.850 2.850 2.875 2.825 2.900 3,224,000 9,151,100 2.8384 1.187 1.187 1.198 1.177 1.208 7,738,574 1.1825 0.00%
1994-04-19 0 2.850 2.850 2.875 2.775 2.875 8,490,000 23,975,150 2.8239 1.187 1.187 1.198 1.156 1.198 20,378,565 1.1765 -0.87%
1994-04-18 0 2.875 2.875 2.925 2.825 2.925 4,082,000 11,650,200 2.8540 1.198 1.198 1.219 1.177 1.219 9,798,033 1.1890 0.88%
1994-04-15 0 2.850 2.850 2.875 2.825 2.875 2,406,000 6,869,700 2.8552 1.187 1.187 1.198 1.177 1.198 5,775,127 1.1895 -0.87%
1994-04-14 0 2.875 2.875 2.900 2.875 2.900 4,502,000 13,010,450 2.8899 1.198 1.198 1.208 1.198 1.208 10,806,160 1.2040 0.00%
1994-04-13 0 2.875 2.875 2.900 2.875 2.925 10,604,000 30,665,750 2.8919 1.198 1.198 1.208 1.198 1.219 25,452,804 1.2048 -1.71%
1994-04-12 0 2.925 2.925 2.950 2.850 2.950 6,846,000 19,916,150 2.9092 1.219 1.219 1.229 1.187 1.229 16,432,468 1.2120 2.63%
1994-04-11 0 2.850 2.850 2.875 2.825 2.900 4,062,000 11,597,700 2.8552 1.187 1.187 1.198 1.177 1.208 9,750,027 1.1895 -0.87%
1994-04-08 0 2.875 2.875 2.900 2.875 2.900 1,824,000 5,265,000 2.8865 1.198 1.198 1.208 1.198 1.208 4,378,151 1.2026 -1.71%
1994-04-07 0 2.925 2.900 2.925 2.875 2.925 2,832,000 8,248,850 2.9127 1.219 1.208 1.219 1.198 1.219 6,797,656 1.2135 2.63%
1994-04-06 0 2.850 2.850 2.875 2.850 2.950 3,042,000 8,786,000 2.8882 1.187 1.187 1.198 1.187 1.229 7,301,719 1.2033 -2.56%
1994-03-31 0 2.925 2.875 2.950 2.800 2.950 5,969,000 17,056,000 2.8574 1.219 1.198 1.229 1.167 1.229 14,327,403 1.1904 1.74%
1994-03-30 0 2.875 2.850 2.900 2.850 2.975 9,362,000 27,237,500 2.9094 1.198 1.187 1.208 1.187 1.239 22,471,628 1.2121 -3.36%
1994-03-29 0 2.975 2.950 3.025 2.950 3.175 12,582,000 38,084,050 3.0269 1.239 1.229 1.260 1.229 1.323 30,200,601 1.2610 -6.30%
1994-03-28 0 3.175 3.150 3.175 3.175 3.350 7,156,000 23,511,200 3.2855 1.323 1.312 1.323 1.323 1.396 17,176,562 1.3688 -3.05%
1994-03-25 0 3.275 3.275 3.300 3.175 3.350 15,251,000 50,080,250 3.2837 1.364 1.364 1.375 1.323 1.396 36,607,008 1.3681 2.34%
1994-03-24 0 3.200 3.175 3.200 3.100 3.300 13,056,000 41,534,600 3.1813 1.333 1.323 1.333 1.292 1.375 31,338,344 1.3254 4.07%
1994-03-23 0 3.075 3.050 3.100 2.825 3.100 21,448,000 64,035,950 2.9856 1.281 1.271 1.292 1.177 1.292 51,481,680 1.2439 9.82%
1994-03-22 0 2.800 2.775 2.800 2.650 2.825 18,936,000 52,189,300 2.7561 1.167 1.156 1.167 1.104 1.177 45,452,121 1.1482 1.82%
1994-03-21 0 2.750 2.750 2.775 2.650 2.825 20,898,000 57,477,650 2.7504 1.146 1.146 1.156 1.104 1.177 50,161,514 1.1459 -2.65%
1994-03-18 0 2.825 2.825 2.850 2.750 3.125 11,810,000 34,544,700 2.9250 1.177 1.177 1.187 1.146 1.302 28,347,568 1.2186 -11.02%
1994-03-17 0 3.175 3.150 3.200 3.150 3.375 6,687,000 21,684,250 3.2427 1.323 1.312 1.333 1.312 1.406 16,050,820 1.3510 -3.79%
1994-03-16 0 3.300 3.275 3.325 3.275 3.450 15,876,000 53,777,750 3.3874 1.375 1.364 1.385 1.364 1.437 38,107,196 1.4112 0.00%
1994-03-15 0 3.300 3.300 3.325 3.275 3.400 6,026,000 20,051,000 3.3274 1.375 1.375 1.385 1.364 1.416 14,464,221 1.3862 -1.49%
1994-03-14 0 3.350 3.325 3.350 3.275 3.425 6,818,000 22,727,450 3.3334 1.396 1.385 1.396 1.364 1.427 16,365,260 1.3888 -2.90%
1994-03-11 0 3.450 3.425 3.450 3.275 3.475 10,264,000 34,593,200 3.3703 1.437 1.427 1.437 1.364 1.448 24,636,701 1.4041 3.76%
1994-03-10 0 3.325 3.325 3.350 3.300 3.375 6,288,000 20,946,450 3.3312 1.385 1.385 1.396 1.375 1.406 15,093,100 1.3878 0.00%
1994-03-09 0 3.325 3.325 3.350 3.300 3.400 9,393,000 31,481,550 3.3516 1.385 1.385 1.396 1.375 1.416 22,546,038 1.3963 -2.21%
1994-03-08 0 3.400 3.400 3.425 3.375 3.500 10,496,000 35,872,300 3.4177 1.416 1.416 1.427 1.406 1.458 25,193,571 1.4239 -1.45%
1994-03-07 0 3.450 3.450 3.475 3.400 3.550 10,828,000 37,837,250 3.4944 1.437 1.437 1.448 1.416 1.479 25,990,471 1.4558 2.22%
1994-03-04 0 3.375 3.375 3.400 3.275 3.450 4,610,000 15,566,500 3.3767 1.406 1.406 1.416 1.364 1.437 11,065,393 1.4068 3.05%
1994-03-03 0 3.275 3.275 3.300 3.275 3.475 11,726,000 39,867,850 3.4000 1.364 1.364 1.375 1.364 1.448 28,145,943 1.4165 -4.38%
1994-03-02 0 3.425 3.400 3.450 3.375 3.450 5,918,000 20,230,100 3.4184 1.427 1.416 1.437 1.406 1.437 14,204,988 1.4242 -1.44%
1994-03-01 0 3.475 3.475 3.500 3.475 3.625 5,458,000 19,275,450 3.5316 1.448 1.448 1.458 1.448 1.510 13,100,849 1.4713 -2.11%
1994-02-28 0 3.550 3.525 3.575 3.450 3.600 4,952,000 17,662,400 3.5667 1.479 1.469 1.489 1.437 1.500 11,886,296 1.4859 2.16%
1994-02-25 0 3.475 3.450 3.500 3.375 3.600 10,217,000 35,124,975 3.4379 1.448 1.437 1.458 1.406 1.500 24,523,887 1.4323 -2.80%
1994-02-24 0 3.575 3.575 3.625 3.575 3.700 4,546,000 16,478,650 3.6249 1.489 1.489 1.510 1.489 1.541 10,911,773 1.5102 -2.72%
1994-02-23 0 3.675 3.675 3.700 3.675 3.725 3,662,000 13,504,950 3.6879 1.531 1.531 1.541 1.531 1.552 8,789,906 1.5364 -0.68%
1994-02-22 0 3.700 3.700 3.725 3.650 3.750 4,140,000 15,323,900 3.7014 1.541 1.541 1.552 1.521 1.562 9,937,251 1.5421 -0.67%
1994-02-21 0 3.725 3.700 3.750 3.700 3.850 5,740,000 21,604,700 3.7639 1.552 1.541 1.562 1.541 1.604 13,777,734 1.5681 -4.49%
1994-02-18 0 3.900 3.875 3.900 3.675 3.925 18,516,000 70,561,250 3.8108 1.625 1.614 1.625 1.531 1.635 44,443,994 1.5876 6.12%
1994-02-17 0 3.675 3.650 3.675 3.600 3.725 4,942,000 18,050,750 3.6525 1.531 1.521 1.531 1.500 1.552 11,862,293 1.5217 2.08%
1994-02-16 0 3.600 3.575 3.625 3.575 3.875 8,234,000 30,707,450 3.7293 1.500 1.489 1.510 1.489 1.614 19,764,088 1.5537 -5.26%
1994-02-15 0 3.800 3.775 3.800 3.725 3.800 5,336,000 20,189,150 3.7836 1.583 1.573 1.583 1.552 1.583 12,808,012 1.5763 0.66%
1994-02-14 0 3.775 3.750 3.800 3.750 3.850 11,207,000 42,663,150 3.8068 1.573 1.562 1.583 1.562 1.604 26,900,186 1.5860 -1.95%
1994-02-09 0 3.850 3.850 3.875 3.650 3.925 16,844,000 64,700,000 3.8411 1.604 1.604 1.614 1.521 1.635 40,430,689 1.6003 4.05%
1994-02-08 0 3.700 3.675 3.725 3.450 3.725 10,638,000 37,807,050 3.5540 1.541 1.531 1.552 1.437 1.552 25,534,414 1.4806 3.50%
1994-02-07 0 3.575 3.550 3.575 3.475 3.650 8,628,000 30,933,400 3.5852 1.489 1.479 1.489 1.448 1.521 20,709,807 1.4937 -4.03%
1994-02-04 0 3.725 3.700 3.725 3.650 3.775 15,784,000 58,750,850 3.7222 1.552 1.541 1.552 1.521 1.573 37,886,369 1.5507 2.76%
1994-02-03 0 3.625 3.600 3.775 3.500 3.725 23,852,000 85,556,450 3.5870 1.510 1.500 1.573 1.458 1.552 57,252,006 1.4944 -1.36%
1994-02-02 0 3.675 3.650 3.700 3.650 3.825 9,280,000 34,549,100 3.7230 1.531 1.521 1.541 1.521 1.594 22,274,804 1.5510 -2.65%
1994-02-01 0 3.775 3.750 3.775 3.750 3.875 7,808,000 29,658,250 3.7984 1.573 1.562 1.573 1.562 1.614 18,741,559 1.5825 -0.66%
1994-01-31 0 3.800 3.800 3.825 3.800 3.900 14,354,000 55,220,700 3.8471 1.583 1.583 1.594 1.583 1.625 34,453,937 1.6027 0.00%
1994-01-28 0 3.800 3.775 3.800 3.675 3.850 16,282,000 61,421,975 3.7724 1.583 1.573 1.583 1.531 1.604 39,081,719 1.5716 -0.65%
1994-01-27 0 3.825 3.800 3.825 3.675 3.850 16,420,000 62,489,000 3.8057 1.594 1.583 1.594 1.531 1.604 39,412,961 1.5855 2.00%
1994-01-26 0 3.750 3.725 3.750 3.725 3.875 23,304,000 88,539,650 3.7993 1.562 1.552 1.562 1.552 1.614 55,936,641 1.5829 -3.85%
1994-01-25 0 3.900 3.875 3.900 3.800 4.000 14,152,000 55,390,200 3.9139 1.625 1.614 1.625 1.583 1.666 33,969,076 1.6306 -2.50%
1994-01-24 0 4.000 4.000 4.025 3.975 4.125 8,274,000 33,426,900 4.0400 1.666 1.666 1.677 1.656 1.719 19,860,100 1.6831 0.00%
1994-01-21 0 4.000 4.000 4.100 3.900 4.100 15,797,000 63,000,300 3.9881 1.666 1.666 1.708 1.625 1.708 37,917,573 1.6615 0.00%
1994-01-20 0 4.000 3.975 4.000 3.950 4.150 16,134,000 65,088,200 4.0342 1.666 1.656 1.666 1.646 1.729 38,726,474 1.6807 -2.44%
1994-01-19 0 4.100 4.075 4.100 4.050 4.250 16,380,000 67,495,150 4.1206 1.708 1.698 1.708 1.687 1.771 39,316,949 1.7167 -2.96%
1994-01-18 0 4.225 4.225 4.250 4.125 4.300 16,888,000 71,812,600 4.2523 1.760 1.760 1.771 1.719 1.791 40,536,302 1.7716 1.81%
1994-01-17 0 4.150 4.125 4.175 4.075 4.225 20,240,000 83,951,050 4.1478 1.729 1.719 1.739 1.698 1.760 48,582,115 1.7280 5.06%
1994-01-14 0 3.950 3.950 3.975 3.925 4.100 16,608,000 66,476,400 4.0027 1.646 1.646 1.656 1.635 1.708 39,864,218 1.6676 0.64%
1994-01-13 0 3.925 3.925 3.950 3.925 4.125 14,070,000 56,366,800 4.0062 1.635 1.635 1.646 1.635 1.719 33,772,251 1.6690 -4.27%
1994-01-12 0 4.100 4.075 4.125 4.000 4.200 14,708,000 59,902,250 4.0728 1.708 1.698 1.719 1.666 1.750 35,303,644 1.6968 0.00%
1994-01-11 0 4.100 4.100 4.150 4.100 4.250 15,006,000 62,241,950 4.1478 1.708 1.708 1.729 1.708 1.771 36,018,934 1.7280 -1.80%
1994-01-10 0 4.175 4.175 4.200 4.100 4.225 14,866,000 61,748,300 4.1537 1.739 1.739 1.750 1.708 1.760 35,682,891 1.7305 2.45%
1994-01-07 0 4.075 4.075 4.100 3.975 4.150 29,974,000 121,508,900 4.0538 1.698 1.698 1.708 1.656 1.729 71,946,656 1.6889 -1.21%
1994-01-06 0 4.125 4.125 4.150 4.100 4.375 26,730,000 112,800,450 4.2200 1.719 1.719 1.729 1.708 1.823 64,160,076 1.7581 -4.07%
1994-01-05 0 4.300 4.300 4.325 3.950 4.400 49,821,000 208,431,400 4.1836 1.791 1.791 1.802 1.646 1.833 119,585,452 1.7429 8.18%
1994-01-04 0 3.975 3.950 4.025 3.950 4.425 30,084,000 125,256,350 4.1636 1.656 1.646 1.677 1.646 1.844 72,210,689 1.7346 -9.14%
1994-01-03 0 4.375 4.375 4.400 4.300 4.500 21,678,000 94,671,300 4.3672 1.823 1.823 1.833 1.791 1.875 52,033,749 1.8194

Copyright & disclaimer, Privacy policy

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

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

Back to top