NANJING PANDA ELECTRONICS COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00553  1996-05-02    
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
2026-10-16 0 2.785 2.780 2.785 2.735 2.880 5,140,000 14,516,830 2.8243 2.785 2.780 2.785 2.735 2.880 5,140,000 2.8243 3.34%
2026-10-15 0 2.695 2.695 2.725 2.680 2.800 1,820,000 4,959,500 2.7250 2.695 2.695 2.725 2.680 2.800 1,820,000 2.7250 -4.60%
2026-10-14 0 2.825 2.820 2.830 2.810 2.895 952,000 2,715,740 2.8527 2.825 2.820 2.830 2.810 2.895 952,000 2.8527 0.53%
2026-10-13 0 2.810 2.810 2.845 2.765 2.860 1,560,000 4,386,120 2.8116 2.810 2.810 2.845 2.765 2.860 1,560,000 2.8116 -1.75%
2026-10-12 0 2.860 2.860 2.865 2.860 2.960 810,000 2,351,330 2.9029 2.860 2.860 2.865 2.860 2.960 810,000 2.9029 -1.89%
2026-10-09 0 2.915 2.915 2.935 2.860 2.980 2,078,000 6,047,250 2.9101 2.915 2.915 2.935 2.860 2.980 2,078,000 2.9101 -0.68%
2026-10-08 0 2.935 2.935 2.940 2.930 3.140 5,438,000 16,438,160 3.0228 2.935 2.935 2.940 2.930 3.140 5,438,000 3.0228 0.34%
2026-10-07 0 2.925 2.930 2.965 2.890 2.980 56,000 165,130 2.9488 2.925 2.930 2.965 2.890 2.980 56,000 2.9488 -0.51%
2026-10-06 0 2.940 2.900 2.955 2.905 2.940 196,000 572,120 2.9190 2.940 2.900 2.955 2.905 2.940 196,000 2.9190 1.38%
2026-10-05 0 2.900 2.900 2.935 2.890 2.935 84,000 244,710 2.9132 2.900 2.900 2.935 2.890 2.935 84,000 2.9132 -1.53%
2026-10-02 0 2.945 2.945 3.000 2.935 2.935 2,000 5,870 2.9350 2.945 2.945 3.000 2.935 2.935 2,000 2.9350 -2.48%
2026-09-30 0 3.020 2.995 3.020 2.945 3.020 998,000 2,975,330 2.9813 3.020 2.995 3.020 2.945 3.020 998,000 2.9813 1.34%
2026-09-29 0 2.980 2.975 2.980 2.950 2.990 602,000 1,792,050 2.9768 2.980 2.975 2.980 2.950 2.990 602,000 2.9768 0.34%
2026-09-28 0 2.970 2.970 2.980 2.970 3.150 1,446,000 4,364,250 3.0182 2.970 2.970 2.980 2.970 3.150 1,446,000 3.0182 -1.49%
2026-09-25 0 3.015 3.015 3.150 3.015 3.030 28,000 84,540 3.0193 3.015 3.015 3.150 3.015 3.030 28,000 3.0193 -0.82%
2026-09-24 0 3.040 3.035 3.040 3.030 3.085 920,000 2,804,710 3.0486 3.040 3.035 3.040 3.030 3.085 920,000 3.0486 -0.49%
2026-09-23 0 3.055 3.050 3.055 3.040 3.125 1,672,000 5,140,950 3.0747 3.055 3.050 3.055 3.040 3.125 1,672,000 3.0747 -2.24%
2026-09-22 0 3.125 3.120 3.125 3.115 3.170 1,428,000 4,488,690 3.1433 3.125 3.120 3.125 3.115 3.170 1,428,000 3.1433 0.00%
2026-09-21 0 3.125 3.115 3.125 3.095 3.165 2,540,000 7,961,840 3.1346 3.125 3.115 3.125 3.095 3.165 2,540,000 3.1346 2.46%
2026-09-18 0 3.050 3.050 3.055 3.020 3.085 1,304,000 3,992,890 3.0620 3.050 3.050 3.055 3.020 3.085 1,304,000 3.0620 1.67%
2026-09-17 0 3.000 2.985 3.005 2.965 3.055 936,000 2,796,750 2.9880 3.000 2.985 3.005 2.965 3.055 936,000 2.9880 -0.99%
2026-09-16 0 3.030 3.030 3.040 3.005 3.080 1,384,000 4,194,510 3.0307 3.030 3.030 3.040 3.005 3.080 1,384,000 3.0307 -0.33%
2026-09-15 0 3.040 3.040 3.060 3.035 3.180 2,302,000 7,142,010 3.1025 3.040 3.040 3.060 3.035 3.180 2,302,000 3.1025 -2.56%
2026-09-14 0 3.120 3.120 3.130 3.110 3.175 1,168,000 3,669,370 3.1416 3.120 3.120 3.130 3.110 3.175 1,168,000 3.1416 -0.79%
2026-09-11 0 3.145 3.145 3.150 3.085 3.155 2,122,000 6,619,000 3.1192 3.145 3.145 3.150 3.085 3.155 2,122,000 3.1192 -0.47%
2026-09-10 0 3.160 3.160 3.165 3.160 3.215 1,544,000 4,904,110 3.1762 3.160 3.160 3.165 3.160 3.215 1,544,000 3.1762 -2.47%
2026-09-09 0 3.240 3.240 3.245 3.215 3.275 964,000 3,120,780 3.2373 3.240 3.240 3.245 3.215 3.275 964,000 3.2373 -0.77%
2026-09-08 0 3.265 3.265 3.270 3.230 3.295 584,000 1,913,000 3.2757 3.265 3.265 3.270 3.230 3.295 584,000 3.2757 -0.31%
2026-09-07 0 3.275 3.275 3.285 3.275 3.310 588,000 1,930,860 3.2838 3.275 3.275 3.285 3.275 3.310 588,000 3.2838 -0.15%
2026-09-04 0 3.280 3.280 3.290 3.270 3.345 2,098,000 6,955,880 3.3155 3.280 3.280 3.290 3.270 3.345 2,098,000 3.3155 0.46%
2026-09-03 0 3.265 3.260 3.275 3.245 3.340 1,630,000 5,356,490 3.2862 3.265 3.260 3.275 3.245 3.340 1,630,000 3.2862 -0.15%
2026-09-02 0 3.270 3.270 3.280 3.205 3.295 1,416,000 4,616,640 3.2603 3.270 3.270 3.280 3.205 3.295 1,416,000 3.2603 -2.24%
2026-09-01 0 3.345 3.340 3.345 3.260 3.420 2,932,000 9,858,680 3.3624 3.345 3.340 3.345 3.260 3.420 2,932,000 3.3624 0.90%
2026-08-31 0 3.315 3.305 3.315 3.260 3.315 794,000 2,612,560 3.2904 3.315 3.305 3.315 3.260 3.315 794,000 3.2904 0.15%
2026-08-28 0 3.310 3.310 3.320 3.290 3.325 1,272,000 4,207,270 3.3076 3.310 3.310 3.320 3.290 3.325 1,272,000 3.3076 0.46%
2026-08-27 0 3.295 3.295 3.305 3.250 3.330 1,354,000 4,467,640 3.2996 3.295 3.295 3.305 3.250 3.330 1,354,000 3.2996 0.46%
2026-08-26 0 3.280 3.280 3.295 3.260 3.400 4,548,000 15,116,490 3.3238 3.280 3.280 3.295 3.260 3.400 4,548,000 3.3238 0.92%
2026-08-25 0 3.250 3.250 3.260 3.220 3.280 2,574,000 8,369,070 3.2514 3.250 3.250 3.260 3.220 3.280 2,574,000 3.2514 1.72%
2026-08-24 0 3.195 3.195 3.200 3.175 3.310 1,834,000 5,903,250 3.2188 3.195 3.195 3.200 3.175 3.310 1,834,000 3.2188 -2.74%
2026-08-21 0 3.285 3.285 3.290 3.210 3.295 1,260,000 4,114,200 3.2652 3.285 3.285 3.290 3.210 3.295 1,260,000 3.2652 1.08%
2026-08-20 0 3.250 3.250 3.265 3.225 3.325 2,248,000 7,366,820 3.2771 3.250 3.250 3.265 3.225 3.325 2,248,000 3.2771 0.78%
2026-08-19 0 3.225 3.225 3.230 3.190 3.355 2,604,000 8,422,280 3.2344 3.225 3.225 3.230 3.190 3.355 2,604,000 3.2344 -3.44%
2026-08-18 0 3.340 3.335 3.340 3.295 3.410 2,006,000 6,676,050 3.3280 3.340 3.335 3.340 3.295 3.410 2,006,000 3.3280 -1.04%
2026-08-17 0 3.375 3.375 3.380 3.315 3.400 1,918,000 6,433,760 3.3544 3.375 3.375 3.380 3.315 3.400 1,918,000 3.3544 1.50%
2026-08-14 0 3.325 3.325 3.340 3.320 3.420 2,446,000 8,204,120 3.3541 3.325 3.325 3.340 3.320 3.420 2,446,000 3.3541 -1.34%
2026-08-13 0 3.370 3.365 3.370 3.370 3.465 4,140,000 14,132,320 3.4136 3.370 3.365 3.370 3.370 3.465 4,140,000 3.4136 -2.32%
2026-08-12 0 3.450 3.445 3.450 3.365 3.530 13,388,000 46,413,510 3.4668 3.450 3.445 3.450 3.365 3.530 13,388,000 3.4668 2.07%
2026-08-11 0 3.380 3.375 3.380 3.365 3.440 3,610,000 12,257,520 3.3954 3.380 3.375 3.380 3.365 3.440 3,610,000 3.3954 -2.03%
2026-08-10 0 3.450 3.445 3.450 3.380 3.495 4,898,000 16,845,220 3.4392 3.450 3.445 3.450 3.380 3.495 4,898,000 3.4392 0.29%
2026-08-07 0 3.440 3.440 3.445 3.380 3.460 4,176,000 14,291,020 3.4222 3.440 3.440 3.445 3.380 3.460 4,176,000 3.4222 0.44%
2026-08-06 0 3.425 3.420 3.425 3.410 3.590 4,072,000 14,070,750 3.4555 3.425 3.420 3.425 3.410 3.590 4,072,000 3.4555 -2.97%
2026-08-05 0 3.530 3.525 3.530 3.445 3.540 4,902,000 17,222,090 3.5133 3.530 3.525 3.530 3.445 3.540 4,902,000 3.5133 1.58%
2026-08-04 0 3.475 3.475 3.480 3.425 3.575 9,864,000 34,420,240 3.4895 3.475 3.475 3.480 3.425 3.575 9,864,000 3.4895 2.06%
2026-08-03 0 3.405 3.405 3.420 3.355 3.430 2,502,000 8,501,510 3.3979 3.405 3.405 3.420 3.355 3.430 2,502,000 3.3979 -0.15%
2026-07-31 0 3.410 3.410 3.420 3.330 3.540 11,116,000 38,356,100 3.4505 3.410 3.410 3.420 3.330 3.540 11,116,000 3.4505 2.10%
2026-07-30 0 3.340 3.340 3.350 3.320 3.490 10,186,000 34,620,500 3.3988 3.340 3.340 3.350 3.320 3.490 10,186,000 3.3988 -1.76%
2026-07-29 0 3.400 3.400 3.420 3.380 3.740 27,680,000 95,826,360 3.4619 3.400 3.400 3.420 3.380 3.740 27,680,000 3.4619 -10.53%
2026-07-28 0 3.800 3.790 3.800 3.550 4.090 72,672,000 282,708,334 3.8902 3.800 3.790 3.800 3.550 4.090 72,672,000 3.8902 4.68%
2026-07-27 0 3.630 3.620 3.630 3.210 3.750 48,548,000 175,821,320 3.6216 3.630 3.620 3.630 3.210 3.750 48,548,000 3.6216 12.04%
2026-07-24 0 3.240 3.230 3.240 3.240 3.600 21,654,000 74,898,880 3.4589 3.240 3.230 3.240 3.240 3.600 21,654,000 3.4589 -2.99%
2026-07-23 0 3.340 3.340 3.360 3.240 3.440 7,880,000 26,505,780 3.3637 3.340 3.340 3.360 3.240 3.440 7,880,000 3.3637 3.41%
2026-07-22 0 3.230 3.230 3.240 3.200 3.300 1,636,000 5,317,700 3.2504 3.230 3.230 3.240 3.200 3.300 1,636,000 3.2504 -0.92%
2026-07-21 0 3.260 3.260 3.270 3.140 3.270 2,280,000 7,328,300 3.2142 3.260 3.260 3.270 3.140 3.270 2,280,000 3.2142 1.24%
2026-07-20 0 3.220 3.220 3.230 3.140 3.320 4,360,000 14,041,680 3.2206 3.220 3.220 3.230 3.140 3.320 4,360,000 3.2206 2.55%
2026-07-17 0 3.140 3.140 3.150 3.100 3.400 4,064,000 12,985,840 3.1953 3.140 3.140 3.150 3.100 3.400 4,064,000 3.1953 -6.55%
2026-07-16 0 3.360 3.360 3.370 3.270 3.520 8,992,000 30,654,400 3.4091 3.360 3.360 3.370 3.270 3.520 8,992,000 3.4091 1.82%
2026-07-15 0 3.300 3.290 3.300 3.200 3.320 2,548,000 8,351,220 3.2776 3.300 3.290 3.300 3.200 3.320 2,548,000 3.2776 2.17%
2026-07-14 0 3.230 3.220 3.240 3.120 3.300 3,222,000 10,317,340 3.2022 3.230 3.220 3.240 3.120 3.300 3,222,000 3.2022 1.25%
2026-07-13 0 3.190 3.170 3.190 3.150 3.380 3,790,000 12,279,620 3.2400 3.190 3.170 3.190 3.150 3.380 3,790,000 3.2400 -5.62%
2026-07-10 0 3.380 3.380 3.390 3.260 3.600 10,372,000 35,688,500 3.4409 3.380 3.380 3.390 3.260 3.600 10,372,000 3.4409 3.36%
2026-07-09 0 3.270 3.260 3.280 3.180 3.330 2,948,000 9,563,940 3.2442 3.270 3.260 3.280 3.180 3.330 2,948,000 3.2442 0.31%
2026-07-08 0 3.260 3.250 3.260 3.190 3.290 1,906,000 6,202,160 3.2540 3.260 3.250 3.260 3.190 3.290 1,906,000 3.2540 1.24%
2026-07-07 0 3.220 3.220 3.240 3.180 3.410 4,264,000 13,885,620 3.2565 3.220 3.220 3.240 3.180 3.410 4,264,000 3.2565 -4.45%
2026-07-06 0 3.370 3.370 3.390 3.280 3.610 13,142,000 45,548,420 3.4659 3.370 3.370 3.390 3.280 3.610 13,142,000 3.4659 -0.30%
2026-07-03 0 3.380 3.380 3.390 3.260 3.390 3,292,000 11,036,720 3.3526 3.380 3.380 3.390 3.260 3.390 3,292,000 3.3526 2.42%
2026-07-02 0 3.300 3.290 3.300 3.260 3.450 3,994,000 13,371,100 3.3478 3.300 3.290 3.300 3.260 3.450 3,994,000 3.3478 0.92%
2026-06-30 0 3.270 3.260 3.270 3.180 3.270 2,138,000 6,935,060 3.2437 3.270 3.260 3.270 3.180 3.270 2,138,000 3.2437 0.93%
2026-06-29 0 3.240 3.220 3.240 3.120 3.260 2,522,000 8,070,600 3.2001 3.240 3.220 3.240 3.120 3.260 2,522,000 3.2001 2.53%
2026-06-26 0 3.160 3.160 3.180 3.160 3.340 3,656,000 11,766,080 3.2183 3.160 3.160 3.180 3.160 3.340 3,656,000 3.2183 -5.67%
2026-06-25 0 3.350 3.350 3.360 3.250 3.500 7,620,000 25,341,520 3.3257 3.350 3.350 3.360 3.250 3.500 7,620,000 3.3257 -3.18%
2026-06-24 0 3.460 3.460 3.480 3.460 3.950 29,355,000 109,350,600 3.7251 3.460 3.460 3.480 3.460 3.950 29,355,000 3.7251 0.29%
2026-06-23 0 3.450 3.450 3.470 3.410 3.700 7,908,000 28,205,440 3.5667 3.450 3.450 3.470 3.410 3.700 7,908,000 3.5667 -3.63%
2026-06-22 0 3.580 3.580 3.590 3.490 3.790 5,606,000 20,031,680 3.5733 3.580 3.580 3.590 3.490 3.790 5,606,000 3.5733 -4.02%
2026-06-18 0 3.730 3.730 3.740 3.730 4.030 7,526,000 28,895,360 3.8394 3.730 3.730 3.740 3.730 4.030 7,526,000 3.8394 -6.52%
2026-06-17 0 3.990 3.990 4.010 3.860 4.160 17,302,000 69,523,240 4.0182 3.990 3.990 4.010 3.860 4.160 17,302,000 4.0182 1.53%
2026-06-16 0 3.930 3.930 3.940 3.730 4.100 11,034,000 43,190,660 3.9143 3.930 3.930 3.940 3.730 4.100 11,034,000 3.9143 4.80%
2026-06-15 0 3.750 3.750 3.760 3.690 3.820 2,756,000 10,374,960 3.7645 3.750 3.750 3.760 3.690 3.820 2,756,000 3.7645 2.18%
2026-06-12 0 3.670 3.660 3.670 3.640 3.730 2,576,000 9,530,000 3.6995 3.670 3.660 3.670 3.640 3.730 2,576,000 3.6995 1.66%
2026-06-11 0 3.610 3.610 3.620 3.580 3.740 3,222,000 11,751,680 3.6473 3.610 3.610 3.620 3.580 3.740 3,222,000 3.6473 -3.48%
2026-06-10 0 3.740 3.710 3.740 3.660 3.850 2,286,000 8,511,380 3.7233 3.740 3.710 3.740 3.660 3.850 2,286,000 3.7233 -2.86%
2026-06-09 0 3.850 3.830 3.850 3.780 3.910 2,984,000 11,508,760 3.8568 3.850 3.830 3.850 3.780 3.910 2,984,000 3.8568 2.18%
2026-06-08 0 3.780 3.770 3.780 3.670 3.960 4,446,000 16,884,780 3.7977 3.768 3.758 3.768 3.658 3.947 4,460,159 3.7857 -5.03%
2026-06-05 0 3.980 3.970 3.980 3.900 4.100 5,274,000 21,218,640 4.0233 3.967 3.957 3.967 3.888 4.087 5,290,796 4.0105 1.53%
2026-06-04 0 3.920 3.900 3.930 3.900 4.000 2,564,000 10,105,100 3.9411 3.908 3.888 3.918 3.888 3.987 2,572,166 3.9286 -2.97%
2026-06-03 0 4.040 4.040 4.050 4.030 4.140 3,448,000 14,072,900 4.0815 4.027 4.027 4.037 4.017 4.127 3,458,981 4.0685 -0.25%
2026-06-02 0 4.050 4.050 4.060 3.960 4.060 2,316,000 9,281,540 4.0076 4.037 4.037 4.047 3.947 4.047 2,323,376 3.9949 0.50%
2026-06-01 0 4.030 4.020 4.030 3.960 4.080 2,652,000 10,680,240 4.0272 4.017 4.007 4.017 3.947 4.067 2,660,446 4.0145 1.77%
2026-05-29 0 3.960 3.960 3.970 3.960 4.230 3,794,000 15,447,720 4.0716 3.947 3.947 3.957 3.947 4.217 3,806,083 4.0587 -4.58%
2026-05-28 0 4.150 4.120 4.150 4.080 4.220 3,317,500 13,737,180 4.1408 4.137 4.107 4.137 4.067 4.207 3,328,065 4.1277 -0.95%
2026-05-27 0 4.190 4.190 4.200 4.180 4.390 4,690,000 19,816,520 4.2253 4.177 4.177 4.187 4.167 4.376 4,704,936 4.2119 -3.46%
2026-05-26 0 4.340 4.330 4.340 4.260 4.390 3,290,000 14,198,780 4.3157 4.326 4.316 4.326 4.246 4.376 3,300,478 4.3020 -2.03%
2026-05-22 0 4.430 4.410 4.430 4.350 4.460 2,020,500 8,903,855 4.4068 4.416 4.396 4.416 4.336 4.446 2,026,935 4.3928 0.91%
2026-05-21 0 4.390 4.390 4.400 4.360 4.590 7,210,000 32,546,120 4.5140 4.376 4.376 4.386 4.346 4.575 7,232,962 4.4997 -2.66%
2026-05-20 0 4.510 4.500 4.510 4.500 4.690 7,302,200 33,165,884 4.5419 4.496 4.486 4.496 4.486 4.675 7,325,455 4.5275 -4.04%
2026-05-19 0 4.700 4.700 4.760 4.700 5.130 39,321,250 193,304,225 4.9160 4.685 4.685 4.745 4.685 5.114 39,446,477 4.9004 2.62%
2026-05-18 0 4.580 4.560 4.580 4.520 4.630 2,830,000 12,937,360 4.5715 4.565 4.546 4.565 4.506 4.615 2,839,013 4.5570 -0.65%
2026-05-15 0 4.610 4.600 4.610 4.550 4.730 2,938,000 13,560,480 4.6155 4.595 4.585 4.595 4.536 4.715 2,947,357 4.6009 -1.07%
2026-05-14 0 4.660 4.660 4.680 4.650 4.870 2,960,200 13,924,044 4.7038 4.645 4.645 4.665 4.635 4.855 2,969,627 4.6888 -3.12%
2026-05-13 0 4.810 4.790 4.810 4.750 4.850 2,350,000 11,276,300 4.7984 4.795 4.775 4.795 4.735 4.835 2,357,484 4.7832 0.21%
2026-05-12 0 4.800 4.800 4.810 4.780 4.920 2,985,120 14,398,222 4.8233 4.785 4.785 4.795 4.765 4.904 2,994,627 4.8080 -2.44%
2026-05-11 0 4.920 4.910 4.920 4.900 5.000 4,754,000 23,401,480 4.9225 4.904 4.894 4.904 4.884 4.984 4,769,140 4.9069 -1.40%
2026-05-08 0 4.990 4.990 5.000 4.860 4.990 5,376,000 26,587,360 4.9456 4.974 4.974 4.984 4.845 4.974 5,393,121 4.9299 1.63%
2026-05-07 0 4.910 4.910 4.930 4.790 4.980 7,541,120 37,010,383 4.9078 4.894 4.894 4.914 4.775 4.964 7,565,136 4.8922 1.87%
2026-05-06 0 4.820 4.820 4.830 4.630 4.960 11,949,088 57,465,508 4.8092 4.805 4.805 4.815 4.615 4.944 11,987,142 4.7939 3.88%
2026-05-05 0 4.640 4.640 4.690 4.600 4.660 222,000 1,024,160 4.6133 4.625 4.625 4.675 4.585 4.645 222,707 4.5987 -1.07%
2026-05-04 0 4.690 4.670 4.690 4.630 4.700 124,000 580,160 4.6787 4.675 4.655 4.675 4.615 4.685 124,395 4.6639 1.52%
2026-04-30 0 4.620 4.610 4.620 4.600 4.650 2,754,000 12,723,660 4.6201 4.605 4.595 4.605 4.585 4.635 2,762,771 4.6054 0.87%
2026-04-29 0 4.580 4.570 4.580 4.490 4.580 2,480,000 11,274,640 4.5462 4.565 4.555 4.565 4.476 4.565 2,487,898 4.5318 2.00%
2026-04-28 0 4.490 4.490 4.500 4.490 4.750 6,174,200 28,349,550 4.5916 4.476 4.476 4.486 4.476 4.735 6,193,863 4.5770 -4.87%
2026-04-27 0 4.720 4.720 4.730 4.700 4.870 3,577,000 16,995,100 4.7512 4.705 4.705 4.715 4.685 4.855 3,588,392 4.7361 -2.48%
2026-04-24 0 4.840 4.840 4.850 4.830 4.950 4,720,000 22,975,280 4.8676 4.825 4.825 4.835 4.815 4.934 4,735,032 4.8522 -1.83%
2026-04-23 0 4.930 4.920 4.930 4.900 5.150 10,606,000 53,199,160 5.0159 4.914 4.904 4.914 4.884 5.134 10,639,777 5.0000 -1.99%
2026-04-22 0 5.030 5.030 5.040 4.930 5.130 16,244,000 81,821,340 5.0370 5.014 5.014 5.024 4.914 5.114 16,295,732 5.0210 2.24%
2026-04-21 0 4.920 4.910 4.920 4.830 5.110 13,074,000 64,625,980 4.9431 4.904 4.894 4.904 4.815 5.094 13,115,637 4.9274 -1.20%
2026-04-20 0 4.980 4.970 4.980 4.940 5.010 3,522,000 17,516,520 4.9735 4.964 4.954 4.964 4.924 4.994 3,533,217 4.9577 0.20%
2026-04-17 0 4.970 4.970 4.980 4.940 5.020 3,194,000 15,867,160 4.9678 4.954 4.954 4.964 4.924 5.004 3,204,172 4.9520 -0.80%
2026-04-16 0 5.010 5.010 5.020 4.960 5.030 3,545,000 17,734,570 5.0027 4.994 4.994 5.004 4.944 5.014 3,556,290 4.9868 0.40%
2026-04-15 0 4.990 4.960 4.990 4.950 5.080 4,902,000 24,685,580 5.0358 4.974 4.944 4.974 4.934 5.064 4,917,611 5.0198 -0.40%
2026-04-14 0 5.010 5.000 5.010 4.950 5.050 5,492,000 27,488,560 5.0052 4.994 4.984 4.994 4.934 5.034 5,509,490 4.9893 0.80%
2026-04-13 0 4.970 4.970 4.980 4.930 5.040 3,750,000 18,645,500 4.9721 4.954 4.954 4.964 4.914 5.024 3,761,943 4.9563 -0.40%
2026-04-10 0 4.990 4.990 5.000 4.970 5.150 7,070,000 35,686,160 5.0475 4.974 4.974 4.984 4.954 5.134 7,092,516 5.0315 -0.99%
2026-04-09 0 5.040 5.040 5.050 5.040 5.110 4,338,000 21,978,140 5.0664 5.024 5.024 5.034 5.024 5.094 4,351,815 5.0503 -2.33%
2026-04-08 0 5.160 5.150 5.160 5.010 5.180 8,964,000 45,848,780 5.1148 5.144 5.134 5.144 4.994 5.164 8,992,548 5.0985 4.24%
2026-04-02 0 4.950 4.950 4.960 4.940 5.250 15,713,000 80,187,930 5.1033 4.934 4.934 4.944 4.924 5.233 15,763,041 5.0871 -1.79%
2026-04-01 0 5.040 5.040 5.050 4.930 5.080 7,260,000 36,430,860 5.0180 5.024 5.024 5.034 4.914 5.064 7,283,121 5.0021 3.49%
2026-03-31 0 4.870 4.870 4.880 4.850 5.090 6,498,000 32,171,080 4.9509 4.855 4.855 4.865 4.835 5.074 6,518,694 4.9352 -3.37%
2026-03-30 0 5.040 5.040 5.060 4.850 5.060 6,288,000 31,350,420 4.9858 5.024 5.024 5.044 4.835 5.044 6,308,025 4.9699 1.00%
2026-03-27 0 4.990 4.980 4.990 4.900 5.080 5,190,000 25,930,400 4.9962 4.974 4.964 4.974 4.884 5.064 5,206,529 4.9804 0.40%
2026-03-26 0 4.970 4.970 4.980 4.940 5.200 6,962,000 35,184,560 5.0538 4.954 4.954 4.964 4.924 5.183 6,984,172 5.0378 -3.50%
2026-03-25 0 5.150 5.150 5.160 5.090 5.280 11,258,000 58,434,420 5.1905 5.134 5.134 5.144 5.074 5.263 11,293,854 5.1740 0.78%
2026-03-24 0 5.110 5.110 5.120 4.990 5.250 19,216,000 98,193,000 5.1100 5.094 5.094 5.104 4.974 5.233 19,277,197 5.0937 3.44%
2026-03-23 0 4.940 4.930 4.940 4.900 5.120 10,236,000 51,131,780 4.9953 4.924 4.914 4.924 4.884 5.104 10,268,599 4.9794 -3.89%
2026-03-20 0 5.140 5.140 5.150 5.120 5.480 14,162,000 75,251,580 5.3136 5.124 5.124 5.134 5.104 5.463 14,207,102 5.2968 -3.02%
2026-03-19 0 5.300 5.300 5.310 5.300 5.590 13,878,000 75,189,840 5.4179 5.283 5.283 5.293 5.283 5.572 13,922,197 5.4007 -4.68%
2026-03-18 0 5.560 5.550 5.560 5.460 5.650 15,726,000 87,003,600 5.5325 5.542 5.532 5.542 5.443 5.632 15,776,083 5.5149 0.91%
2026-03-17 0 5.510 5.500 5.510 5.460 5.880 31,722,000 179,758,960 5.6667 5.493 5.483 5.493 5.443 5.861 31,823,025 5.6487 -1.78%
2026-03-16 0 5.610 5.600 5.610 5.560 6.140 57,280,060 336,341,423 5.8719 5.592 5.582 5.592 5.542 6.121 57,462,481 5.8532 -1.75%
2026-03-13 0 5.710 5.710 5.720 5.380 6.250 95,863,560 563,501,265 5.8782 5.692 5.692 5.702 5.363 6.230 96,168,858 5.8595 1.96%
2026-03-12 0 5.600 5.600 5.610 5.430 5.780 28,256,000 158,337,860 5.6037 5.582 5.582 5.592 5.413 5.762 28,345,987 5.5859 0.00%
2026-03-11 0 5.600 5.600 5.610 5.550 6.190 101,617,200 595,894,732 5.8641 5.582 5.582 5.592 5.532 6.170 101,940,822 5.8455 1.45%
2026-03-10 0 5.520 5.510 5.520 5.300 5.520 22,426,000 121,300,695 5.4089 5.502 5.493 5.502 5.283 5.502 22,497,420 5.3918 2.60%
2026-03-09 0 5.380 5.370 5.380 4.910 5.490 35,732,000 188,216,920 5.2675 5.363 5.353 5.363 4.894 5.473 35,845,796 5.2507 2.48%
2026-03-06 0 5.250 5.250 5.260 5.250 5.900 79,494,500 441,892,305 5.5588 5.233 5.233 5.243 5.233 5.881 79,747,667 5.5411 -2.60%
2026-03-05 0 5.390 5.380 5.390 4.880 6.280 218,670,170 1,251,239,170 5.7220 5.373 5.363 5.373 4.865 6.260 219,366,572 5.7039 10.68%
2026-03-04 0 4.870 4.870 4.880 4.610 4.960 15,456,000 74,505,240 4.8205 4.855 4.855 4.865 4.595 4.944 15,505,223 4.8052 3.84%
2026-03-03 0 4.690 4.680 4.690 4.590 5.090 12,608,000 60,205,300 4.7752 4.675 4.665 4.675 4.575 5.074 12,648,153 4.7600 -5.82%
2026-03-02 0 4.980 4.970 4.980 4.860 5.330 10,668,000 53,686,340 5.0325 4.964 4.954 4.964 4.845 5.313 10,701,975 5.0165 -7.09%
2026-02-27 0 5.360 5.350 5.360 5.160 5.420 8,468,000 44,993,620 5.3134 5.343 5.333 5.343 5.144 5.403 8,494,968 5.2965 3.47%
2026-02-26 0 5.180 5.170 5.180 5.180 5.370 3,748,000 19,688,280 5.2530 5.164 5.154 5.164 5.164 5.353 3,759,936 5.2363 -3.54%
2026-02-25 0 5.370 5.360 5.370 5.310 5.400 4,218,000 22,612,000 5.3608 5.353 5.343 5.353 5.293 5.383 4,231,433 5.3438 1.70%
2026-02-24 0 5.280 5.260 5.280 5.170 5.340 3,458,000 18,208,540 5.2656 5.263 5.243 5.263 5.154 5.323 3,469,013 5.2489 -1.86%
2026-02-23 0 5.380 5.360 5.380 5.170 5.390 918,000 4,885,620 5.3220 5.363 5.343 5.363 5.154 5.373 920,924 5.3051 3.46%
2026-02-20 0 5.200 5.160 5.190 5.090 5.240 932,000 4,801,460 5.1518 5.183 5.144 5.174 5.074 5.223 934,968 5.1354 -0.19%
2026-02-16 0 5.210 5.160 5.230 5.100 5.450 644,000 3,357,180 5.2130 5.193 5.144 5.213 5.084 5.433 646,051 5.1965 -2.62%
2026-02-13 0 5.350 5.340 5.360 5.200 5.360 6,962,000 36,983,280 5.3122 5.333 5.323 5.343 5.183 5.343 6,984,172 5.2953 1.90%
2026-02-12 0 5.250 5.240 5.250 5.220 5.300 2,590,000 13,595,100 5.2491 5.233 5.223 5.233 5.203 5.283 2,598,248 5.2324 0.00%
2026-02-11 0 5.250 5.250 5.260 5.230 5.430 3,620,000 19,274,840 5.3245 5.233 5.233 5.243 5.213 5.413 3,631,529 5.3076 -1.50%
2026-02-10 0 5.330 5.320 5.330 5.300 5.450 4,754,000 25,483,140 5.3604 5.313 5.303 5.313 5.283 5.433 4,769,140 5.3433 -1.30%
2026-02-09 0 5.400 5.390 5.400 5.250 5.490 13,802,000 74,329,480 5.3854 5.383 5.373 5.383 5.233 5.473 13,845,955 5.3683 4.25%
2026-02-06 0 5.180 5.180 5.190 5.160 5.320 4,526,000 23,713,680 5.2394 5.164 5.164 5.174 5.144 5.303 4,540,414 5.2228 -2.81%
2026-02-05 0 5.330 5.320 5.330 5.190 5.460 13,788,000 73,498,260 5.3306 5.313 5.303 5.313 5.174 5.443 13,831,911 5.3137 1.52%
2026-02-04 0 5.250 5.250 5.270 5.100 5.390 12,264,000 64,762,660 5.2807 5.233 5.233 5.253 5.084 5.373 12,303,057 5.2639 1.16%
2026-02-03 0 5.190 5.190 5.200 5.110 5.260 6,764,000 35,109,540 5.1906 5.174 5.174 5.183 5.094 5.243 6,785,541 5.1742 1.96%
2026-02-02 0 5.090 5.090 5.100 5.010 5.300 8,462,000 43,714,680 5.1660 5.074 5.074 5.084 4.994 5.283 8,488,949 5.1496 -0.39%
2026-01-30 0 5.110 5.100 5.110 5.080 5.240 6,903,360 35,423,909 5.1314 5.094 5.084 5.094 5.064 5.223 6,925,345 5.1151 -3.04%
2026-01-29 0 5.270 5.270 5.280 5.180 5.430 12,706,780 67,635,208 5.3228 5.253 5.253 5.263 5.164 5.413 12,747,247 5.3059 -0.38%
2026-01-28 0 5.290 5.280 5.290 5.250 5.450 8,207,000 43,591,450 5.3115 5.273 5.263 5.273 5.233 5.433 8,233,137 5.2946 -1.12%
2026-01-27 0 5.350 5.320 5.350 5.160 5.370 10,078,000 53,096,820 5.2686 5.333 5.303 5.333 5.144 5.353 10,110,096 5.2519 0.19%
2026-01-26 0 5.340 5.340 5.350 5.310 5.690 15,718,000 85,285,020 5.4259 5.323 5.323 5.333 5.293 5.672 15,768,057 5.4087 -6.15%
2026-01-23 0 5.690 5.690 5.710 5.650 5.940 42,116,000 244,644,960 5.8088 5.672 5.672 5.692 5.632 5.921 42,250,127 5.7904 1.79%
2026-01-22 0 5.590 5.590 5.600 5.480 5.680 19,293,000 107,920,710 5.5938 5.572 5.572 5.582 5.463 5.662 19,354,443 5.5760 2.95%
2026-01-21 0 5.430 5.430 5.440 5.300 5.500 10,092,000 54,683,780 5.4185 5.413 5.413 5.423 5.283 5.483 10,124,140 5.4013 1.69%
2026-01-20 0 5.340 5.330 5.340 5.240 5.490 8,206,000 43,618,160 5.3154 5.323 5.313 5.323 5.223 5.473 8,232,134 5.2985 -1.84%
2026-01-19 0 5.440 5.440 5.450 5.350 5.540 11,492,000 62,719,600 5.4577 5.423 5.423 5.433 5.333 5.522 11,528,599 5.4403 0.55%
2026-01-16 0 5.410 5.390 5.410 5.290 5.520 13,416,000 72,568,800 5.4091 5.393 5.373 5.393 5.273 5.502 13,458,726 5.3920 0.93%
2026-01-15 0 5.360 5.360 5.370 5.250 5.540 22,654,000 122,006,680 5.3857 5.343 5.343 5.353 5.233 5.522 22,726,146 5.3686 -3.25%
2026-01-14 0 5.540 5.540 5.550 5.420 5.830 43,994,000 246,914,550 5.6125 5.522 5.522 5.532 5.403 5.811 44,134,108 5.5946 -0.36%
2026-01-13 0 5.560 5.560 5.570 5.510 6.120 45,962,550 260,646,334 5.6708 5.542 5.542 5.552 5.493 6.101 46,108,928 5.6528 -7.79%
2026-01-12 0 6.030 6.030 6.040 5.860 6.320 88,007,918 535,566,692 6.0854 6.011 6.011 6.021 5.841 6.300 88,288,198 6.0661 3.43%
2026-01-09 0 5.830 5.830 5.850 5.830 6.640 94,118,868 579,144,078 6.1533 5.811 5.811 5.831 5.811 6.619 94,418,610 6.1338 -9.19%
2026-01-08 0 6.420 6.420 6.430 6.100 6.860 116,804,350 765,386,745 6.5527 6.400 6.400 6.410 6.081 6.838 117,176,338 6.5319 0.63%
2026-01-07 0 6.380 6.370 6.380 6.350 7.100 97,024,900 650,886,670 6.7084 6.360 6.350 6.360 6.330 7.077 97,333,896 6.6872 -5.34%
2026-01-06 0 6.740 6.730 6.740 6.080 7.160 176,308,426 1,155,753,205 6.5553 6.719 6.709 6.719 6.061 7.137 176,869,918 6.5345 -0.15%
2026-01-05 0 6.750 6.740 6.750 5.000 7.220 243,425,900 1,580,777,591 6.4939 6.729 6.719 6.729 4.984 7.197 244,201,142 6.4733 39.75%
2026-01-02 0 4.830 4.810 4.830 4.600 4.830 1,498,000 7,093,300 4.7352 4.815 4.795 4.815 4.585 4.815 1,502,771 4.7201 6.39%
2025-12-31 0 4.540 4.520 4.540 4.470 4.560 2,120,000 9,561,280 4.5100 4.526 4.506 4.526 4.456 4.546 2,126,752 4.4957 0.89%
2025-12-30 0 4.500 4.500 4.510 4.440 4.590 3,552,000 15,990,040 4.5017 4.486 4.486 4.496 4.426 4.575 3,563,312 4.4874 -1.10%
2025-12-29 0 4.550 4.550 4.560 4.540 4.770 14,152,000 65,660,340 4.6397 4.536 4.536 4.546 4.526 4.755 14,197,070 4.6249 4.84%
2025-12-24 0 4.340 4.330 4.340 4.290 4.380 1,001,561 4,348,256 4.3415 4.326 4.316 4.326 4.276 4.366 1,004,751 4.3277 0.23%
2025-12-23 0 4.330 4.330 4.340 4.320 4.480 1,636,000 7,153,380 4.3725 4.316 4.316 4.326 4.306 4.466 1,641,210 4.3586 -1.81%
2025-12-22 0 4.410 4.400 4.420 4.380 4.480 3,288,000 14,527,280 4.4183 4.396 4.386 4.406 4.366 4.466 3,298,471 4.4042 0.68%
2025-12-19 0 4.380 4.380 4.390 4.350 4.550 7,962,000 35,388,820 4.4447 4.366 4.366 4.376 4.336 4.536 7,987,357 4.4306 1.15%
2025-12-18 0 4.330 4.330 4.340 4.290 4.400 3,008,000 13,101,720 4.3556 4.316 4.316 4.326 4.276 4.386 3,017,580 4.3418 0.93%
2025-12-17 0 4.290 4.280 4.290 4.160 4.490 7,380,000 32,116,400 4.3518 4.276 4.266 4.276 4.147 4.476 7,403,503 4.3380 2.14%
2025-12-16 0 4.200 4.200 4.210 4.180 4.400 3,310,000 14,032,160 4.2393 4.187 4.187 4.197 4.167 4.386 3,320,541 4.2259 -3.89%
2025-12-15 0 4.370 4.370 4.380 4.360 4.510 1,698,000 7,476,100 4.4029 4.356 4.356 4.366 4.346 4.496 1,703,408 4.3889 -1.80%
2025-12-12 0 4.450 4.430 4.450 4.390 4.610 5,657,019 25,418,764 4.4933 4.436 4.416 4.436 4.376 4.595 5,675,035 4.4790 2.30%
2025-12-11 0 4.350 4.350 4.360 4.340 4.630 4,323,800 19,124,644 4.4231 4.336 4.336 4.346 4.326 4.615 4,337,570 4.4091 -4.40%
2025-12-10 0 4.550 4.540 4.550 4.520 4.720 4,262,000 19,607,640 4.6006 4.536 4.526 4.536 4.506 4.705 4,275,573 4.5860 -1.52%
2025-12-09 0 4.620 4.620 4.630 4.570 4.770 3,582,000 16,690,960 4.6597 4.605 4.605 4.615 4.555 4.755 3,593,408 4.6449 -1.28%
2025-12-08 0 4.680 4.680 4.690 4.590 4.930 8,672,000 40,754,860 4.6996 4.665 4.665 4.675 4.575 4.914 8,699,618 4.6847 -1.27%
2025-12-05 0 4.740 4.730 4.740 4.590 5.070 49,188,000 240,318,340 4.8857 4.725 4.715 4.725 4.575 5.054 49,344,650 4.8702 4.18%
2025-12-04 0 4.550 4.550 4.560 4.410 4.650 6,122,000 27,785,500 4.5386 4.536 4.536 4.546 4.396 4.635 6,141,497 4.5242 0.66%
2025-12-03 0 4.520 4.510 4.520 4.370 4.520 2,918,000 13,004,800 4.4568 4.506 4.496 4.506 4.356 4.506 2,927,293 4.4426 1.57%
2025-12-02 0 4.450 4.450 4.460 4.420 4.500 1,908,000 8,501,120 4.4555 4.436 4.436 4.446 4.406 4.486 1,914,076 4.4414 0.45%
2025-12-01 0 4.430 4.420 4.430 4.380 4.440 1,862,000 8,230,160 4.4201 4.416 4.406 4.416 4.366 4.426 1,867,930 4.4060 1.14%
2025-11-28 0 4.380 4.380 4.390 4.340 4.420 2,842,000 12,469,240 4.3875 4.366 4.366 4.376 4.326 4.406 2,851,051 4.3736 1.62%
2025-11-27 0 4.310 4.310 4.320 4.290 4.370 1,278,000 5,522,100 4.3209 4.296 4.296 4.306 4.276 4.356 1,282,070 4.3072 0.00%
2025-11-26 0 4.310 4.310 4.350 4.320 4.420 2,244,000 9,805,200 4.3695 4.296 4.296 4.336 4.306 4.406 2,251,146 4.3556 -0.92%
2025-11-25 0 4.350 4.330 4.350 4.270 4.400 1,998,000 8,691,820 4.3503 4.336 4.316 4.336 4.256 4.386 2,004,363 4.3364 1.40%
2025-11-24 0 4.290 4.290 4.320 4.210 4.340 2,258,000 9,650,120 4.2737 4.276 4.276 4.306 4.197 4.326 2,265,191 4.2602 1.42%
2025-11-21 0 4.230 4.220 4.230 4.230 4.490 4,608,000 19,845,900 4.3068 4.217 4.207 4.217 4.217 4.476 4,622,675 4.2932 -6.21%
2025-11-20 0 4.510 4.510 4.540 4.500 4.710 2,840,000 12,951,620 4.5604 4.496 4.496 4.526 4.486 4.695 2,849,045 4.5460 -2.80%
2025-11-19 0 4.640 4.630 4.650 4.620 4.780 2,480,000 11,570,560 4.6655 4.625 4.615 4.635 4.605 4.765 2,487,898 4.6507 -2.11%
2025-11-18 0 4.740 4.720 4.740 4.720 4.800 2,982,000 14,154,020 4.7465 4.725 4.705 4.725 4.705 4.785 2,991,497 4.7314 -1.46%
2025-11-17 0 4.810 4.810 4.820 4.780 4.980 3,234,000 15,734,580 4.8654 4.795 4.795 4.805 4.765 4.964 3,244,299 4.8499 -1.64%
2025-11-14 0 4.890 4.890 4.900 4.880 5.020 6,522,000 32,279,540 4.9493 4.874 4.874 4.884 4.865 5.004 6,542,771 4.9336 -2.20%
2025-11-13 0 5.000 5.000 5.010 4.970 5.040 5,002,000 24,984,120 4.9948 4.984 4.984 4.994 4.954 5.024 5,017,930 4.9790 -0.79%
2025-11-12 0 5.040 5.040 5.050 5.010 5.210 11,906,000 60,958,320 5.1200 5.024 5.024 5.034 4.994 5.193 11,943,917 5.1037 0.80%
2025-11-11 0 5.000 5.000 5.010 4.980 5.130 3,556,000 17,891,260 5.0313 4.984 4.984 4.994 4.964 5.114 3,567,325 5.0153 -1.77%
2025-11-10 0 5.090 5.080 5.090 5.040 5.180 4,350,000 22,190,320 5.1012 5.074 5.064 5.074 5.024 5.164 4,363,854 5.0850 0.00%
2025-11-07 0 5.090 5.070 5.090 5.000 5.110 4,682,000 23,674,620 5.0565 5.074 5.054 5.074 4.984 5.094 4,696,911 5.0405 0.00%
2025-11-06 0 5.090 5.090 5.100 5.020 5.110 4,964,000 25,060,580 5.0485 5.074 5.074 5.084 5.004 5.094 4,979,809 5.0324 0.99%
2025-11-05 0 5.040 5.030 5.040 4.990 5.210 8,510,000 43,403,520 5.1003 5.024 5.014 5.024 4.974 5.193 8,537,102 5.0841 -1.37%
2025-11-04 0 5.110 5.110 5.120 4.900 5.300 26,440,000 136,782,040 5.1733 5.094 5.094 5.104 4.884 5.283 26,524,204 5.1569 2.00%
2025-11-03 0 5.010 5.010 5.020 4.920 5.100 2,682,000 13,363,020 4.9825 4.994 4.994 5.004 4.904 5.084 2,690,541 4.9667 -0.99%
2025-10-31 0 5.060 5.060 5.070 4.990 5.170 5,294,000 26,858,900 5.0735 5.044 5.044 5.054 4.974 5.154 5,310,860 5.0574 -0.39%
2025-10-30 0 5.080 5.080 5.090 4.890 5.180 9,994,000 50,857,780 5.0888 5.064 5.064 5.074 4.874 5.164 10,025,828 5.0727 0.79%
2025-10-28 0 5.040 5.040 5.050 4.980 5.100 4,162,000 21,013,878 5.0490 5.024 5.024 5.034 4.964 5.084 4,175,255 5.0330 0.00%
2025-10-27 0 5.040 5.040 5.050 4.990 5.090 6,858,000 34,611,060 5.0468 5.024 5.024 5.034 4.974 5.074 6,879,841 5.0308 1.82%
2025-10-24 0 4.950 4.950 4.960 4.850 5.100 14,030,000 70,188,500 5.0027 4.934 4.934 4.944 4.835 5.084 14,074,682 4.9869 2.27%
2025-10-23 0 4.840 4.840 4.850 4.700 4.920 5,556,000 26,585,760 4.7851 4.825 4.825 4.835 4.685 4.904 5,573,694 4.7699 -0.82%
2025-10-22 0 4.880 4.860 4.880 4.830 4.990 4,780,000 23,491,560 4.9146 4.865 4.845 4.865 4.815 4.974 4,795,223 4.8990 -0.81%
2025-10-21 0 4.920 4.920 4.930 4.900 5.040 6,728,000 33,251,460 4.9423 4.904 4.904 4.914 4.884 5.024 6,749,427 4.9266 -1.01%
2025-10-20 0 4.970 4.960 4.970 4.820 5.010 11,752,000 58,114,460 4.9451 4.954 4.944 4.954 4.805 4.994 11,789,427 4.9294 5.52%
2025-10-17 0 4.710 4.700 4.710 4.700 5.000 6,762,000 32,928,080 4.8696 4.695 4.685 4.695 4.685 4.984 6,783,535 4.8541 -5.23%
2025-10-16 0 4.970 4.970 4.980 4.740 5.180 28,576,420 144,043,109 5.0406 4.954 4.954 4.964 4.725 5.164 28,667,428 5.0246 4.41%
2025-10-15 0 4.760 4.760 4.770 4.640 4.900 4,752,000 22,764,940 4.7906 4.745 4.745 4.755 4.625 4.884 4,767,134 4.7754 2.81%
2025-10-14 0 4.630 4.630 4.650 4.630 4.970 4,220,000 20,197,500 4.7861 4.615 4.615 4.635 4.615 4.954 4,233,439 4.7709 -3.94%
2025-10-13 0 4.820 4.810 4.820 4.660 4.880 3,748,000 17,896,320 4.7749 4.805 4.795 4.805 4.645 4.865 3,759,936 4.7597 -3.02%
2025-10-10 0 4.970 4.950 4.970 4.930 5.180 6,530,000 33,035,900 5.0591 4.954 4.934 4.954 4.914 5.164 6,550,796 5.0430 -2.17%
2025-10-09 0 5.080 5.070 5.080 4.970 5.160 7,942,000 40,375,200 5.0838 5.064 5.054 5.064 4.954 5.144 7,967,293 5.0676 1.60%
2025-10-08 0 5.000 5.010 5.060 4.920 5.080 546,000 2,716,040 4.9744 4.984 4.994 5.044 4.904 5.064 547,739 4.9586 -1.57%
2025-10-06 0 5.080 5.070 5.080 5.060 5.110 252,000 1,280,260 5.0804 5.064 5.054 5.064 5.044 5.094 252,803 5.0643 0.40%
2025-10-03 0 5.060 5.050 5.060 4.990 5.080 446,000 2,244,620 5.0328 5.044 5.034 5.044 4.974 5.064 447,420 5.0168 0.40%
2025-10-02 0 5.040 5.040 5.060 5.020 5.060 332,000 1,672,300 5.0370 5.024 5.024 5.044 5.004 5.044 333,057 5.0211 -0.40%
2025-09-30 0 5.060 5.060 5.070 4.980 5.070 5,126,000 25,770,740 5.0275 5.044 5.044 5.054 4.964 5.054 5,142,325 5.0115 2.22%
2025-09-29 0 4.950 4.950 4.960 4.890 5.040 4,527,000 22,466,555 4.9628 4.934 4.934 4.944 4.874 5.024 4,541,417 4.9470 1.43%
2025-09-26 0 4.880 4.880 4.890 4.880 5.130 7,750,000 38,732,470 4.9977 4.865 4.865 4.874 4.865 5.114 7,774,682 4.9819 -4.69%
2025-09-25 0 5.120 5.110 5.120 5.100 5.260 6,756,000 34,866,140 5.1608 5.104 5.094 5.104 5.084 5.243 6,777,516 5.1444 -2.10%
2025-09-24 0 5.230 5.230 5.240 5.070 5.410 22,516,000 118,267,540 5.2526 5.213 5.213 5.223 5.054 5.393 22,587,707 5.2359 1.55%
2025-09-23 0 5.150 5.150 5.160 5.060 5.340 10,716,000 55,258,140 5.1566 5.134 5.134 5.144 5.044 5.323 10,750,127 5.1402 -3.20%
2025-09-22 0 5.320 5.320 5.330 5.210 5.520 12,520,000 66,452,160 5.3077 5.303 5.303 5.313 5.193 5.502 12,559,873 5.2908 -1.66%
2025-09-19 0 5.410 5.410 5.430 5.410 5.780 9,824,000 54,670,360 5.5650 5.393 5.393 5.413 5.393 5.762 9,855,287 5.5473 -3.22%
2025-09-18 0 5.590 5.590 5.600 5.420 5.800 23,944,000 134,828,140 5.6310 5.572 5.572 5.582 5.403 5.782 24,020,255 5.6131 1.45%
2025-09-17 0 5.510 5.500 5.510 5.470 5.700 8,812,000 48,787,580 5.5365 5.493 5.483 5.493 5.453 5.682 8,840,064 5.5189 -1.08%
2025-09-16 0 5.570 5.560 5.570 5.280 5.630 21,970,000 120,643,820 5.4913 5.552 5.542 5.552 5.263 5.612 22,039,968 5.4739 3.92%
2025-09-15 0 5.360 5.340 5.360 5.270 5.450 9,306,000 49,980,640 5.3708 5.343 5.323 5.343 5.253 5.433 9,335,637 5.3537 -0.19%
2025-09-12 0 5.370 5.360 5.370 5.260 5.480 13,140,000 70,653,440 5.3770 5.353 5.343 5.353 5.243 5.463 13,181,847 5.3599 1.90%
2025-09-11 0 5.270 5.260 5.270 5.080 5.290 9,840,000 51,271,340 5.2105 5.253 5.243 5.253 5.064 5.273 9,871,338 5.1940 1.74%
2025-09-10 0 5.180 5.180 5.190 5.100 5.290 12,800,000 66,527,280 5.1974 5.164 5.164 5.174 5.084 5.273 12,840,764 5.1809 0.78%
2025-09-09 0 5.140 5.140 5.150 5.130 5.380 10,584,000 55,128,720 5.2087 5.124 5.124 5.134 5.114 5.363 10,617,707 5.1921 -3.75%
2025-09-08 0 5.340 5.340 5.350 5.270 5.390 8,456,000 45,161,400 5.3408 5.323 5.323 5.333 5.253 5.373 8,482,930 5.3238 0.38%
2025-09-05 0 5.320 5.320 5.330 5.140 5.360 9,100,000 48,048,600 5.2801 5.303 5.303 5.313 5.124 5.343 9,128,981 5.2633 2.90%
2025-09-04 0 5.170 5.170 5.180 5.070 5.480 15,602,000 82,823,260 5.3085 5.154 5.154 5.164 5.054 5.463 15,651,688 5.2917 -2.27%
2025-09-03 0 5.290 5.280 5.290 5.280 5.650 12,280,000 66,249,740 5.3949 5.273 5.263 5.273 5.263 5.632 12,319,108 5.3778 -4.17%
2025-09-02 0 5.520 5.520 5.530 5.500 5.910 17,454,000 98,960,240 5.6698 5.502 5.502 5.512 5.483 5.891 17,509,586 5.6518 -6.44%
2025-09-01 0 5.900 5.900 5.920 5.620 6.000 30,600,000 179,783,140 5.8753 5.881 5.881 5.901 5.602 5.981 30,697,452 5.8566 3.15%
2025-08-29 0 5.720 5.720 5.730 5.700 6.110 23,338,000 136,440,580 5.8463 5.702 5.702 5.712 5.682 6.091 23,412,325 5.8277 -0.52%
2025-08-28 0 5.750 5.740 5.750 5.350 5.820 29,978,000 169,367,840 5.6497 5.732 5.722 5.732 5.333 5.802 30,073,471 5.6318 4.36%
2025-08-27 0 5.510 5.510 5.520 5.510 6.040 29,590,000 172,492,880 5.8294 5.493 5.493 5.502 5.493 6.021 29,684,236 5.8109 -3.67%
2025-08-26 0 5.720 5.720 5.730 5.710 6.020 12,832,000 75,444,960 5.8794 5.702 5.702 5.712 5.692 6.001 12,872,866 5.8608 -3.21%
2025-08-25 0 5.910 5.900 5.910 5.730 5.990 25,268,000 148,271,920 5.8680 5.891 5.881 5.891 5.712 5.971 25,348,471 5.8493 3.68%
2025-08-22 0 5.700 5.700 5.710 5.620 5.730 11,460,000 65,067,900 5.6778 5.682 5.682 5.692 5.602 5.712 11,496,497 5.6598 0.88%
2025-08-21 0 5.650 5.640 5.650 5.560 5.790 13,298,000 75,308,220 5.6631 5.632 5.622 5.632 5.542 5.772 13,340,350 5.6451 -1.57%
2025-08-20 0 5.740 5.700 5.740 5.590 5.880 19,826,000 113,227,720 5.7111 5.722 5.682 5.722 5.572 5.861 19,889,140 5.6929 -1.88%
2025-08-19 0 5.850 5.840 5.850 5.800 6.380 40,776,000 249,699,460 6.1237 5.831 5.821 5.831 5.782 6.360 40,905,860 6.1042 -3.78%
2025-08-18 0 6.080 6.070 6.080 6.020 6.300 39,014,210 238,965,273 6.1251 6.061 6.051 6.061 6.001 6.280 39,138,459 6.1056 -0.33%
2025-08-15 0 6.100 6.100 6.110 6.080 6.750 171,668,000 1,099,649,050 6.4057 6.081 6.081 6.091 6.061 6.729 172,214,713 6.3853 -3.79%
2025-08-14 0 6.340 6.340 6.350 5.460 6.400 187,765,000 1,132,326,730 6.0306 6.320 6.320 6.330 5.443 6.380 188,362,978 6.0114 12.41%
2025-08-13 0 5.640 5.640 5.660 5.520 5.780 46,486,100 263,446,121 5.6672 5.622 5.622 5.642 5.502 5.762 46,634,145 5.6492 0.71%
2025-08-12 0 5.600 5.590 5.600 5.290 5.980 108,401,500 612,448,940 5.6498 5.582 5.572 5.582 5.273 5.961 108,746,728 5.6319 4.87%
2025-08-11 0 5.340 5.340 5.350 5.310 5.670 44,765,000 243,686,350 5.4437 5.323 5.323 5.333 5.293 5.652 44,907,564 5.4264 0.00%
2025-08-08 0 5.340 5.330 5.340 5.230 6.430 169,254,000 987,313,290 5.8333 5.323 5.313 5.323 5.213 6.410 169,793,025 5.8148 -10.40%
2025-08-07 0 5.960 5.930 5.960 4.970 6.140 191,290,100 1,077,042,708 5.6304 5.941 5.911 5.941 4.954 6.121 191,899,304 5.6125 19.20%
2025-08-06 0 5.000 5.000 5.010 4.970 5.090 15,582,000 78,208,600 5.0192 4.984 4.984 4.994 4.954 5.074 15,631,624 5.0032 -1.77%
2025-08-05 0 5.090 5.090 5.100 4.860 5.250 49,693,000 252,314,300 5.0775 5.074 5.074 5.084 4.845 5.233 49,851,258 5.0613 4.52%
2025-08-04 0 4.870 4.860 4.870 4.700 4.990 22,552,000 109,786,620 4.8682 4.855 4.845 4.855 4.685 4.974 22,623,822 4.8527 1.04%
2025-08-01 0 4.820 4.820 4.830 4.800 5.450 61,560,500 312,480,440 5.0760 4.805 4.805 4.815 4.785 5.433 61,756,553 5.0599 -8.37%
2025-07-31 0 5.260 5.250 5.260 4.630 5.260 66,368,000 330,327,980 4.9772 5.243 5.233 5.243 4.615 5.243 66,579,363 4.9614 10.04%
2025-07-30 0 4.780 4.770 4.780 4.680 4.890 15,314,000 73,692,480 4.8121 4.765 4.755 4.765 4.665 4.874 15,362,771 4.7968 0.84%
2025-07-29 0 4.740 4.740 4.750 4.660 4.780 6,750,000 31,793,440 4.7101 4.725 4.725 4.735 4.645 4.765 6,771,497 4.6952 -0.63%
2025-07-28 0 4.770 4.770 4.780 4.710 4.840 12,258,000 58,277,940 4.7543 4.755 4.755 4.765 4.695 4.825 12,297,038 4.7392 -1.24%
2025-07-25 0 4.830 4.820 4.830 4.800 4.910 8,776,000 42,518,360 4.8448 4.815 4.805 4.815 4.785 4.894 8,803,949 4.8295 -1.83%
2025-07-24 0 4.920 4.910 4.920 4.830 4.980 18,384,000 90,223,280 4.9077 4.904 4.894 4.904 4.815 4.964 18,442,548 4.8921 1.65%
2025-07-23 0 4.840 4.830 4.840 4.800 4.950 14,718,000 71,686,720 4.8707 4.825 4.815 4.825 4.785 4.934 14,764,873 4.8552 -1.22%
2025-07-22 0 4.900 4.900 4.910 4.820 5.030 21,220,000 104,535,300 4.9263 4.884 4.884 4.894 4.805 5.014 21,287,580 4.9106 0.20%
2025-07-21 0 4.890 4.880 4.890 4.760 5.010 20,808,000 102,074,980 4.9056 4.874 4.865 4.874 4.745 4.994 20,874,268 4.8900 -0.81%
2025-07-18 0 4.930 4.930 4.940 4.730 4.940 26,242,400 126,990,440 4.8391 4.914 4.914 4.924 4.715 4.924 26,325,975 4.8238 3.35%
2025-07-17 0 4.770 4.760 4.770 4.670 4.770 17,234,000 81,529,580 4.7307 4.755 4.745 4.755 4.655 4.755 17,288,885 4.7157 1.92%
2025-07-16 0 4.680 4.680 4.690 4.640 4.820 14,604,000 68,872,620 4.7160 4.665 4.665 4.675 4.625 4.805 14,650,510 4.7010 -0.43%
2025-07-15 0 4.700 4.690 4.700 4.560 4.850 18,138,000 84,486,540 4.6580 4.685 4.675 4.685 4.546 4.835 18,195,764 4.6432 -1.67%
2025-07-14 0 4.780 4.780 4.790 4.640 4.790 16,088,000 75,944,320 4.7206 4.765 4.765 4.775 4.625 4.775 16,139,236 4.7056 -0.42%
2025-07-11 0 4.800 4.790 4.800 4.600 4.910 39,154,000 185,626,600 4.7409 4.785 4.775 4.785 4.585 4.894 39,278,694 4.7259 3.67%
2025-07-10 0 4.630 4.620 4.630 4.510 4.630 14,922,000 68,306,880 4.5776 4.615 4.605 4.615 4.496 4.615 14,969,522 4.5631 1.54%
2025-07-09 0 4.560 4.560 4.570 4.500 4.720 20,542,000 94,745,460 4.6123 4.546 4.546 4.555 4.486 4.705 20,607,420 4.5976 -1.51%
2025-07-08 0 4.630 4.630 4.640 4.450 4.630 19,938,000 90,960,760 4.5622 4.615 4.615 4.625 4.436 4.615 20,001,497 4.5477 1.31%
2025-07-07 0 4.570 4.570 4.580 4.450 4.700 26,248,000 120,559,220 4.5931 4.555 4.555 4.565 4.436 4.685 26,331,592 4.5785 1.78%
2025-07-04 0 4.490 4.490 4.500 4.490 5.430 143,516,035 701,604,683 4.8887 4.476 4.476 4.486 4.476 5.413 143,973,092 4.8732 1.35%
2025-07-03 0 4.430 4.420 4.430 4.290 4.430 16,688,000 72,468,300 4.3425 4.416 4.406 4.416 4.276 4.416 16,741,146 4.3288 1.37%
2025-07-02 0 4.370 4.360 4.370 4.230 4.440 28,722,000 124,318,100 4.3283 4.356 4.346 4.356 4.217 4.426 28,813,471 4.3146 -1.13%
2025-06-30 0 4.420 4.420 4.440 4.300 5.050 163,214,277 759,193,850 4.6515 4.406 4.406 4.426 4.286 5.034 163,734,068 4.6367 6.00%
2025-06-27 0 4.170 4.170 4.180 4.120 4.260 17,446,000 72,919,300 4.1797 4.157 4.157 4.167 4.107 4.246 17,501,561 4.1664 -0.24%
2025-06-26 0 4.180 4.180 4.190 4.100 4.400 42,482,000 179,933,500 4.2355 4.167 4.167 4.177 4.087 4.386 42,617,293 4.2221 -5.22%
2025-06-25 0 4.410 4.410 4.420 4.280 4.500 42,152,000 184,413,820 4.3750 4.396 4.396 4.406 4.266 4.486 42,286,242 4.3611 0.92%
2025-06-24 0 4.370 4.360 4.370 4.230 4.450 39,640,000 172,092,960 4.3414 4.356 4.346 4.356 4.217 4.436 39,766,242 4.3276 1.86%
2025-06-23 0 4.290 4.280 4.290 4.150 4.430 31,590,450 135,585,092 4.2920 4.276 4.266 4.276 4.137 4.416 31,691,057 4.2783 0.00%
2025-06-20 0 4.290 4.290 4.300 4.270 4.820 44,804,000 198,870,275 4.4387 4.276 4.276 4.286 4.256 4.805 44,946,688 4.4246 -9.49%
2025-06-19 0 4.740 4.710 4.740 4.530 5.190 108,978,300 534,441,967 4.9041 4.725 4.695 4.725 4.516 5.174 109,325,365 4.8885 0.00%
2025-06-18 0 4.740 4.740 4.760 4.710 6.290 172,744,250 905,816,737 5.2437 4.725 4.725 4.745 4.695 6.270 173,294,391 5.2270 -10.57%
2025-06-17 0 5.300 5.300 5.310 4.410 6.000 352,658,200 1,812,249,419 5.1388 5.283 5.283 5.293 4.396 5.981 353,781,315 5.1225 38.02%
2025-06-16 0 3.840 3.840 3.850 3.760 3.970 19,725,750 76,103,502 3.8581 3.828 3.828 3.838 3.748 3.957 19,788,571 3.8458 3.23%
2025-06-13 0 3.720 3.720 3.730 3.550 3.890 17,476,000 64,935,920 3.7157 3.708 3.708 3.718 3.539 3.878 17,531,656 3.7039 0.81%
2025-06-12 0 3.690 3.680 3.690 3.670 3.790 4,184,000 15,601,140 3.7288 3.678 3.668 3.678 3.658 3.778 4,197,325 3.7169 -0.27%
2025-06-11 0 3.700 3.700 3.710 3.670 3.760 3,968,000 14,771,280 3.7226 3.688 3.688 3.698 3.658 3.748 3,980,637 3.7108 0.82%
2025-06-10 0 3.670 3.670 3.690 3.650 3.780 4,812,000 17,749,300 3.6885 3.658 3.658 3.678 3.638 3.768 4,827,325 3.6768 -2.39%
2025-06-09 0 3.760 3.760 3.770 3.700 3.850 3,792,000 14,290,000 3.7685 3.748 3.748 3.758 3.688 3.838 3,804,076 3.7565 0.00%
2025-06-06 0 3.760 3.760 3.770 3.710 3.820 5,404,000 20,324,820 3.7611 3.748 3.748 3.758 3.698 3.808 5,421,210 3.7491 -0.27%
2025-06-05 0 3.770 3.760 3.770 3.730 3.800 4,812,000 18,068,280 3.7548 3.758 3.748 3.758 3.718 3.788 4,827,325 3.7429 0.00%
2025-06-04 0 3.770 3.770 3.780 3.680 3.850 8,456,020 31,718,974 3.7511 3.758 3.758 3.768 3.668 3.838 8,482,950 3.7391 0.00%
2025-06-03 0 3.770 3.770 3.780 3.670 3.800 9,386,000 35,112,300 3.7409 3.758 3.758 3.768 3.658 3.788 9,415,892 3.7290 3.29%
2025-06-02 0 3.650 3.650 3.660 3.600 3.660 514,000 1,858,000 3.6148 3.638 3.638 3.648 3.589 3.648 515,637 3.6033 -1.08%
2025-05-30 0 3.690 3.690 3.700 3.650 3.870 17,292,000 65,463,620 3.7858 3.678 3.678 3.688 3.638 3.858 17,347,070 3.7738 0.00%
2025-05-29 0 3.690 3.680 3.690 3.600 3.720 4,318,000 15,847,500 3.6701 3.678 3.668 3.678 3.589 3.708 4,331,752 3.6585 2.50%
2025-05-28 0 3.600 3.600 3.620 3.580 3.760 4,654,000 17,012,240 3.6554 3.589 3.589 3.609 3.569 3.748 4,668,822 3.6438 -1.10%
2025-05-27 0 3.640 3.630 3.640 3.610 3.700 2,836,000 10,347,360 3.6486 3.628 3.618 3.628 3.599 3.688 2,845,032 3.6370 -0.55%
2025-05-26 0 3.660 3.660 3.680 3.580 3.790 8,284,000 30,514,060 3.6835 3.648 3.648 3.668 3.569 3.778 8,310,382 3.6718 2.52%
2025-05-23 0 3.570 3.570 3.580 3.530 3.650 3,478,500 12,481,075 3.5881 3.559 3.559 3.569 3.519 3.638 3,489,578 3.5767 -1.65%
2025-05-22 0 3.630 3.630 3.650 3.570 3.800 6,262,000 22,873,060 3.6527 3.618 3.618 3.638 3.559 3.788 6,281,943 3.6411 -2.94%
2025-05-21 0 3.740 3.740 3.750 3.700 3.910 11,120,000 42,177,060 3.7929 3.728 3.728 3.738 3.688 3.898 11,155,414 3.7809 -0.27%
2025-05-20 0 3.750 3.750 3.760 3.540 3.820 10,574,000 38,938,380 3.6825 3.738 3.738 3.748 3.529 3.808 10,607,675 3.6708 3.88%
2025-05-19 0 3.610 3.610 3.620 3.550 3.730 7,434,010 27,086,455 3.6436 3.599 3.599 3.609 3.539 3.718 7,457,685 3.6320 1.12%
2025-05-16 0 3.570 3.550 3.570 3.530 3.660 3,286,000 11,792,280 3.5886 3.559 3.539 3.559 3.519 3.648 3,296,465 3.5773 -1.11%
2025-05-15 0 3.610 3.610 3.620 3.560 3.790 8,138,010 29,498,836 3.6248 3.599 3.599 3.609 3.549 3.778 8,163,927 3.6133 -4.24%
2025-05-14 0 3.770 3.770 3.790 3.740 3.900 10,096,000 38,337,120 3.7973 3.758 3.758 3.778 3.728 3.888 10,128,153 3.7852 -1.82%
2025-05-13 0 3.840 3.830 3.840 3.720 3.990 16,766,000 64,439,800 3.8435 3.828 3.818 3.828 3.708 3.977 16,819,395 3.8313 0.26%
2025-05-12 0 3.830 3.820 3.830 3.670 4.090 44,348,500 172,687,065 3.8939 3.818 3.808 3.818 3.658 4.077 44,489,737 3.8815 6.39%
2025-05-09 0 3.600 3.600 3.610 3.510 3.790 12,196,000 43,812,960 3.5924 3.589 3.589 3.599 3.499 3.778 12,234,841 3.5810 -1.37%
2025-05-08 0 3.650 3.640 3.650 3.580 4.190 79,646,000 309,412,380 3.8848 3.638 3.628 3.638 3.569 4.177 79,899,650 3.8725 3.11%
2025-05-07 0 3.540 3.530 3.540 3.500 4.220 50,672,000 195,562,180 3.8594 3.529 3.519 3.529 3.489 4.207 50,833,376 3.8471 -3.54%
2025-05-06 0 3.670 3.670 3.680 3.120 4.810 66,062,000 262,499,180 3.9735 3.658 3.658 3.668 3.110 4.795 66,272,389 3.9609 17.63%
2025-05-02 0 3.120 3.090 3.130 3.010 3.120 164,000 506,440 3.0880 3.110 3.080 3.120 3.000 3.110 164,522 3.0782 0.97%
2025-04-30 0 3.090 3.090 3.100 3.040 3.100 1,316,000 4,049,300 3.0770 3.080 3.080 3.090 3.030 3.090 1,320,191 3.0672 1.98%
2025-04-29 0 3.030 3.000 3.030 2.980 3.030 580,000 1,748,640 3.0149 3.020 2.990 3.020 2.971 3.020 581,847 3.0053 1.68%
2025-04-28 0 2.980 2.980 3.000 2.970 3.030 748,000 2,239,620 2.9941 2.971 2.971 2.990 2.961 3.020 750,382 2.9846 -1.00%
2025-04-25 0 3.010 3.010 3.020 2.990 3.050 1,620,000 4,890,520 3.0188 3.000 3.000 3.010 2.981 3.040 1,625,159 3.0093 0.67%
2025-04-24 0 2.990 2.990 3.000 2.970 3.060 1,440,000 4,315,560 2.9969 2.981 2.981 2.990 2.961 3.050 1,444,586 2.9874 -2.29%
2025-04-23 0 3.060 3.040 3.060 2.980 3.120 3,706,000 11,275,520 3.0425 3.050 3.030 3.050 2.971 3.110 3,717,803 3.0328 4.44%
2025-04-22 0 2.930 2.920 2.940 2.880 2.970 1,356,000 3,985,300 2.9390 2.921 2.911 2.931 2.871 2.961 1,360,318 2.9297 2.09%
2025-04-17 0 2.870 2.860 2.880 2.850 2.900 1,672,000 4,811,360 2.8776 2.861 2.851 2.871 2.841 2.891 1,677,325 2.8685 0.70%
2025-04-16 0 2.850 2.840 2.860 2.810 3.010 2,552,000 7,386,080 2.8942 2.841 2.831 2.851 2.801 3.000 2,560,127 2.8850 -2.73%
2025-04-15 0 2.930 2.930 2.950 2.900 2.980 886,000 2,597,000 2.9312 2.921 2.921 2.941 2.891 2.971 888,822 2.9218 -1.35%
2025-04-14 0 2.970 2.960 2.970 2.960 3.020 1,568,000 4,672,220 2.9797 2.961 2.951 2.961 2.951 3.010 1,572,994 2.9703 2.06%
2025-04-11 0 2.910 2.910 2.920 2.840 2.950 2,372,000 6,881,840 2.9013 2.901 2.901 2.911 2.831 2.941 2,379,554 2.8921 1.75%
2025-04-10 0 2.860 2.860 2.870 2.870 2.980 2,898,000 8,469,960 2.9227 2.851 2.851 2.861 2.861 2.971 2,907,229 2.9134 1.42%
2025-04-09 0 2.820 2.800 2.820 2.590 2.850 5,162,000 14,243,760 2.7593 2.811 2.791 2.811 2.582 2.841 5,178,439 2.7506 4.44%
2025-04-08 0 2.700 2.690 2.700 2.600 2.720 3,270,000 8,713,700 2.6647 2.691 2.681 2.691 2.592 2.711 3,280,414 2.6563 4.65%
2025-04-07 0 2.580 2.580 2.600 2.570 2.980 5,608,000 15,385,640 2.7435 2.572 2.572 2.592 2.562 2.971 5,625,860 2.7348 -19.38%
2025-04-03 0 3.200 3.190 3.200 3.150 3.250 2,016,000 6,420,720 3.1849 3.190 3.180 3.190 3.140 3.240 2,022,420 3.1748 -1.54%
2025-04-02 0 3.250 3.250 3.270 3.240 3.300 1,832,000 5,986,600 3.2678 3.240 3.240 3.260 3.230 3.290 1,837,834 3.2574 -0.31%
2025-04-01 0 3.260 3.260 3.270 3.250 3.430 4,074,000 13,505,900 3.3151 3.250 3.250 3.260 3.240 3.419 4,086,975 3.3046 0.93%
2025-03-31 0 3.230 3.230 3.240 3.060 3.420 10,012,000 32,282,200 3.2244 3.220 3.220 3.230 3.050 3.409 10,043,885 3.2141 -5.83%
2025-03-28 0 3.430 3.430 3.450 3.390 3.560 2,862,000 9,865,500 3.4471 3.419 3.419 3.439 3.379 3.549 2,871,115 3.4361 0.29%
2025-03-27 0 3.420 3.410 3.420 3.310 3.480 2,714,000 9,202,820 3.3909 3.409 3.399 3.409 3.299 3.469 2,722,643 3.3801 -1.16%
2025-03-26 0 3.460 3.460 3.470 3.420 3.560 3,212,000 11,196,700 3.4859 3.449 3.449 3.459 3.409 3.549 3,222,229 3.4748 0.29%
2025-03-25 0 3.450 3.430 3.450 3.420 3.540 3,632,000 12,635,120 3.4788 3.439 3.419 3.439 3.409 3.529 3,643,567 3.4678 -2.54%
2025-03-24 0 3.540 3.540 3.550 3.340 3.820 9,891,000 34,814,080 3.5198 3.529 3.529 3.539 3.329 3.808 9,922,500 3.5086 -4.58%
2025-03-21 0 3.710 3.700 3.710 3.660 3.940 13,050,000 49,419,620 3.7869 3.698 3.688 3.698 3.648 3.927 13,091,561 3.7749 -1.85%
2025-03-20 0 3.780 3.780 3.790 3.720 3.970 16,008,000 61,974,660 3.8715 3.768 3.768 3.778 3.708 3.957 16,058,981 3.8592 -0.53%
2025-03-19 0 3.800 3.790 3.800 3.740 4.190 41,555,000 165,855,190 3.9912 3.788 3.778 3.788 3.728 4.177 41,687,341 3.9786 0.80%
2025-03-18 0 3.770 3.770 3.780 3.520 3.780 15,626,000 56,998,970 3.6477 3.758 3.758 3.768 3.509 3.768 15,675,764 3.6361 7.41%
2025-03-17 0 3.510 3.500 3.510 3.480 3.560 2,634,000 9,231,700 3.5048 3.499 3.489 3.499 3.469 3.549 2,642,389 3.4937 -0.57%
2025-03-14 0 3.530 3.520 3.530 3.440 3.610 10,322,000 36,151,170 3.5023 3.519 3.509 3.519 3.429 3.599 10,354,873 3.4912 0.28%
2025-03-13 0 3.520 3.520 3.530 3.470 3.740 10,974,000 39,212,600 3.5732 3.509 3.509 3.519 3.459 3.728 11,008,949 3.5619 -3.30%
2025-03-12 0 3.640 3.640 3.650 3.500 3.950 49,908,000 186,899,460 3.7449 3.628 3.628 3.638 3.489 3.937 50,066,943 3.7330 5.51%
2025-03-11 0 3.450 3.440 3.450 3.250 3.520 3,592,000 12,380,820 3.4468 3.439 3.429 3.439 3.240 3.509 3,603,439 3.4358 1.47%
2025-03-10 0 3.400 3.390 3.400 3.370 3.470 1,390,000 4,747,960 3.4158 3.389 3.379 3.389 3.359 3.459 1,394,427 3.4050 -0.29%
2025-03-07 0 3.410 3.410 3.420 3.380 3.540 5,766,000 19,947,440 3.4595 3.399 3.399 3.409 3.369 3.529 5,784,363 3.4485 -1.45%
2025-03-06 0 3.460 3.460 3.480 3.370 3.560 8,002,000 27,709,700 3.4628 3.449 3.449 3.469 3.359 3.549 8,027,484 3.4519 3.90%
2025-03-05 0 3.330 3.330 3.350 3.260 3.390 3,996,000 13,362,120 3.3439 3.319 3.319 3.339 3.250 3.379 4,008,726 3.3333 1.52%
2025-03-04 0 3.280 3.260 3.280 3.150 3.350 3,558,000 11,663,500 3.2781 3.270 3.250 3.270 3.140 3.339 3,569,331 3.2677 3.47%
2025-03-03 0 3.170 3.170 3.180 3.150 3.280 1,764,000 5,668,780 3.2136 3.160 3.160 3.170 3.140 3.270 1,769,618 3.2034 -0.31%
2025-02-28 0 3.180 3.170 3.180 3.160 3.430 3,012,000 9,790,160 3.2504 3.170 3.160 3.170 3.150 3.419 3,021,592 3.2401 -5.64%
2025-02-27 0 3.370 3.370 3.380 3.330 3.540 4,504,000 15,371,920 3.4129 3.359 3.359 3.369 3.319 3.529 4,518,344 3.4021 -2.60%
2025-02-26 0 3.460 3.440 3.460 3.340 3.480 6,138,000 20,973,720 3.4170 3.449 3.429 3.449 3.329 3.469 6,157,548 3.4062 1.17%
2025-02-25 0 3.420 3.410 3.420 3.320 3.550 4,664,000 16,038,840 3.4389 3.409 3.399 3.409 3.309 3.539 4,678,854 3.4279 -2.01%
2025-02-24 0 3.490 3.490 3.500 3.430 3.650 6,608,000 23,328,620 3.5304 3.479 3.479 3.489 3.419 3.638 6,629,045 3.5192 -1.69%
2025-02-21 0 3.550 3.550 3.560 3.390 3.550 9,388,000 32,721,560 3.4855 3.539 3.539 3.549 3.379 3.539 9,417,898 3.4744 2.60%
2025-02-20 0 3.460 3.460 3.470 3.420 3.720 18,590,000 66,417,260 3.5727 3.449 3.449 3.459 3.409 3.708 18,649,204 3.5614 1.47%
2025-02-19 0 3.410 3.400 3.410 3.280 3.410 4,280,000 14,451,120 3.3764 3.399 3.389 3.399 3.270 3.399 4,293,631 3.3657 3.02%
2025-02-18 0 3.310 3.300 3.310 3.270 3.450 3,002,000 10,039,440 3.3443 3.299 3.290 3.299 3.260 3.439 3,011,561 3.3336 -1.49%
2025-02-17 0 3.360 3.350 3.360 3.290 3.440 4,746,000 15,927,340 3.3560 3.349 3.339 3.349 3.280 3.429 4,761,115 3.3453 2.13%
2025-02-14 0 3.290 3.280 3.290 3.210 3.320 4,270,000 14,019,360 3.2832 3.280 3.270 3.280 3.200 3.309 4,283,599 3.2728 2.17%
2025-02-13 0 3.220 3.220 3.230 3.210 3.350 2,996,000 9,806,420 3.2732 3.210 3.210 3.220 3.200 3.339 3,005,541 3.2628 -3.01%
2025-02-12 0 3.320 3.310 3.320 3.240 3.360 3,144,000 10,431,880 3.3180 3.309 3.299 3.309 3.230 3.349 3,154,013 3.3075 1.22%
2025-02-11 0 3.280 3.270 3.280 3.280 3.420 3,702,000 12,247,260 3.3083 3.270 3.260 3.270 3.270 3.409 3,713,790 3.2978 -3.24%
2025-02-10 0 3.390 3.390 3.400 3.230 3.600 15,388,000 52,891,660 3.4372 3.379 3.379 3.389 3.220 3.589 15,437,006 3.4263 4.63%
2025-02-07 0 3.240 3.230 3.240 3.180 3.310 6,390,000 20,738,560 3.2455 3.230 3.220 3.230 3.170 3.299 6,410,350 3.2352 0.31%
2025-02-06 0 3.230 3.220 3.230 3.120 3.240 4,864,000 15,589,200 3.2050 3.220 3.210 3.220 3.110 3.230 4,879,490 3.1948 3.53%
2025-02-05 0 3.120 3.110 3.120 3.010 3.230 5,814,000 18,223,420 3.1344 3.110 3.100 3.110 3.000 3.220 5,832,516 3.1245 2.30%
2025-02-04 0 3.050 3.030 3.040 2.880 3.050 872,000 2,600,520 2.9822 3.040 3.020 3.030 2.871 3.040 874,777 2.9728 5.54%
2025-02-03 0 2.890 2.890 2.900 2.860 2.990 634,000 1,834,560 2.8936 2.881 2.881 2.891 2.851 2.981 636,019 2.8844 -3.34%
2025-01-28 0 2.990 2.990 3.010 2.960 3.060 430,000 1,287,420 2.9940 2.981 2.981 3.000 2.951 3.050 431,369 2.9845 -2.92%
2025-01-27 0 3.080 3.080 3.090 3.030 3.120 2,362,000 7,261,440 3.0743 3.070 3.070 3.080 3.020 3.110 2,369,522 3.0645 0.98%
2025-01-24 0 3.050 3.050 3.070 3.010 3.110 4,532,000 13,847,640 3.0555 3.040 3.040 3.060 3.000 3.100 4,546,433 3.0458 1.33%
2025-01-23 0 3.010 3.000 3.010 2.990 3.090 3,194,000 9,726,380 3.0452 3.000 2.990 3.000 2.981 3.080 3,204,172 3.0355 0.00%
2025-01-22 0 3.010 3.010 3.030 3.010 3.080 2,520,000 7,642,100 3.0326 3.000 3.000 3.020 3.000 3.070 2,528,025 3.0230 -2.59%
2025-01-21 0 3.090 3.090 3.100 3.080 3.160 2,458,000 7,651,100 3.1127 3.080 3.080 3.090 3.070 3.150 2,465,828 3.1029 0.32%
2025-01-20 0 3.080 3.080 3.090 3.040 3.120 1,922,000 5,923,900 3.0822 3.070 3.070 3.080 3.030 3.110 1,928,121 3.0724 0.00%
2025-01-17 0 3.080 3.080 3.090 3.040 3.130 3,508,000 10,781,920 3.0735 3.070 3.070 3.080 3.030 3.120 3,519,172 3.0638 -1.91%
2025-01-16 0 3.140 3.140 3.150 3.090 3.210 3,512,000 11,067,240 3.1513 3.130 3.130 3.140 3.080 3.200 3,523,185 3.1413 0.32%
2025-01-15 0 3.130 3.130 3.140 3.080 3.280 3,386,000 10,616,320 3.1354 3.120 3.120 3.130 3.070 3.270 3,396,783 3.1254 -2.49%
2025-01-14 0 3.210 3.210 3.220 3.010 3.250 5,076,700 16,046,960 3.1609 3.200 3.200 3.210 3.000 3.240 5,092,868 3.1509 0.00%
2025-01-13 0 3.210 3.210 3.220 3.200 3.320 2,290,300 7,446,260 3.2512 3.200 3.200 3.210 3.190 3.309 2,297,594 3.2409 -0.93%
2025-01-10 0 3.240 3.230 3.240 3.180 3.380 4,104,000 13,509,040 3.2917 3.230 3.220 3.230 3.170 3.369 4,117,070 3.2812 -0.61%
2025-01-09 0 3.260 3.260 3.270 3.190 3.280 3,480,000 11,266,300 3.2374 3.250 3.250 3.260 3.180 3.270 3,491,083 3.2272 -1.21%
2025-01-08 0 3.300 3.290 3.300 3.270 3.570 14,080,000 48,244,560 3.4265 3.290 3.280 3.290 3.260 3.559 14,124,841 3.4156 0.92%
2025-01-07 0 3.270 3.240 3.270 3.130 3.320 4,630,000 15,047,340 3.2500 3.260 3.230 3.260 3.120 3.309 4,644,745 3.2396 1.55%
2025-01-06 0 3.220 3.220 3.240 3.180 3.360 3,152,000 10,236,020 3.2475 3.210 3.210 3.230 3.170 3.349 3,162,038 3.2372 -2.42%
2025-01-03 0 3.300 3.260 3.300 3.250 3.490 3,058,000 10,184,540 3.3305 3.290 3.250 3.290 3.240 3.479 3,067,739 3.3199 -2.94%
2025-01-02 0 3.400 3.380 3.400 3.340 3.570 4,524,000 15,632,920 3.4556 3.389 3.369 3.389 3.329 3.559 4,538,408 3.4446 -0.87%
2024-12-31 0 3.430 3.430 3.440 3.410 3.520 1,928,000 6,653,180 3.4508 3.419 3.419 3.429 3.399 3.509 1,934,140 3.4399 -1.72%
2024-12-30 0 3.490 3.490 3.500 3.360 3.500 3,864,000 13,305,500 3.4435 3.479 3.479 3.489 3.349 3.489 3,876,306 3.4325 -0.57%
2024-12-27 0 3.510 3.500 3.510 3.480 3.570 7,382,000 26,060,100 3.5302 3.499 3.489 3.499 3.469 3.559 7,405,510 3.5190 0.86%
2024-12-24 0 3.480 3.480 3.490 3.460 3.600 3,686,000 13,009,100 3.5293 3.469 3.469 3.479 3.449 3.589 3,697,739 3.5181 -0.57%
2024-12-23 0 3.500 3.490 3.500 3.440 3.640 6,894,000 24,201,360 3.5105 3.489 3.479 3.489 3.429 3.628 6,915,955 3.4994 -3.05%
2024-12-20 0 3.610 3.570 3.610 3.550 3.770 10,650,000 38,406,340 3.6062 3.599 3.559 3.599 3.539 3.758 10,683,917 3.5948 -2.70%
2024-12-19 0 3.710 3.680 3.710 3.670 4.080 24,960,000 95,710,220 3.8345 3.698 3.668 3.698 3.658 4.067 25,039,490 3.8224 -7.25%
2024-12-18 0 4.000 3.990 4.000 3.400 4.000 44,825,000 172,104,920 3.8395 3.987 3.977 3.987 3.389 3.987 44,967,755 3.8273 17.65%
2024-12-17 0 3.400 3.400 3.420 3.350 3.560 4,464,000 15,268,040 3.4203 3.389 3.389 3.409 3.339 3.549 4,478,217 3.4094 -3.41%
2024-12-16 0 3.520 3.520 3.530 3.460 3.650 7,934,000 28,302,140 3.5672 3.509 3.509 3.519 3.449 3.638 7,959,268 3.5559 0.00%
2024-12-13 0 3.520 3.520 3.540 3.520 3.700 5,408,000 19,402,040 3.5877 3.509 3.509 3.529 3.509 3.688 5,425,223 3.5763 -5.38%
2024-12-12 0 3.720 3.710 3.720 3.600 3.770 8,322,000 30,699,740 3.6890 3.708 3.698 3.708 3.589 3.758 8,348,503 3.6773 0.27%
2024-12-11 0 3.710 3.710 3.720 3.610 3.820 11,860,000 44,472,840 3.7498 3.698 3.698 3.708 3.599 3.808 11,897,771 3.7379 0.27%
2024-12-10 0 3.700 3.700 3.710 3.560 3.900 26,571,000 99,301,790 3.7372 3.688 3.688 3.698 3.549 3.888 26,655,621 3.7254 1.93%
2024-12-09 0 3.630 3.630 3.640 3.480 3.680 9,158,000 32,587,940 3.5584 3.618 3.618 3.628 3.469 3.668 9,187,166 3.5471 -0.55%
2024-12-06 0 3.650 3.630 3.650 3.610 3.870 13,217,000 48,510,650 3.6703 3.638 3.618 3.638 3.599 3.858 13,259,092 3.6587 -2.93%
2024-12-05 0 3.760 3.760 3.770 3.560 3.920 36,800,000 139,751,520 3.7976 3.748 3.748 3.758 3.549 3.908 36,917,197 3.7855 5.62%
2024-12-04 0 3.560 3.560 3.580 3.500 3.790 11,690,000 42,456,220 3.6318 3.549 3.549 3.569 3.489 3.778 11,727,229 3.6203 -3.78%
2024-12-03 0 3.700 3.700 3.710 3.690 3.960 12,022,000 45,024,920 3.7452 3.688 3.688 3.698 3.678 3.947 12,060,287 3.7333 -5.61%
2024-12-02 0 3.920 3.900 3.920 3.780 4.200 43,300,000 173,410,400 4.0049 3.908 3.888 3.908 3.768 4.187 43,437,898 3.9921 -0.76%
2024-11-29 0 3.950 3.950 3.960 3.340 4.040 95,424,000 365,049,520 3.8256 3.937 3.937 3.947 3.329 4.027 95,727,898 3.8134 16.18%
2024-11-28 0 3.400 3.390 3.400 3.180 3.400 15,840,000 51,785,900 3.2693 3.389 3.379 3.389 3.170 3.389 15,890,446 3.2589 3.03%
2024-11-27 0 3.300 3.300 3.310 3.220 3.500 30,578,000 101,990,820 3.3354 3.290 3.290 3.299 3.210 3.489 30,675,382 3.3248 -2.65%
2024-11-26 0 3.390 3.390 3.400 3.370 4.660 122,214,000 470,603,740 3.8507 3.379 3.379 3.389 3.359 4.645 122,603,217 3.8384 -22.60%
2024-11-25 0 4.380 4.370 4.380 3.650 4.450 117,983,000 495,240,870 4.1976 4.366 4.356 4.366 3.638 4.436 118,358,742 4.1842 25.14%
2024-11-22 0 3.500 3.500 3.520 3.140 3.860 74,356,000 264,459,120 3.5567 3.489 3.489 3.509 3.130 3.848 74,592,803 3.5454 12.90%
2024-11-21 0 3.100 3.090 3.100 3.030 3.140 1,646,000 5,064,900 3.0771 3.090 3.080 3.090 3.020 3.130 1,651,242 3.0673 -0.32%
2024-11-20 0 3.110 3.100 3.110 3.010 3.160 2,692,000 8,371,380 3.1097 3.100 3.090 3.100 3.000 3.150 2,700,573 3.0999 1.97%
2024-11-19 0 3.050 3.030 3.050 2.940 3.080 1,384,000 4,166,960 3.0108 3.040 3.020 3.040 2.931 3.070 1,388,408 3.0013 2.01%
2024-11-18 0 2.990 2.980 2.990 2.900 3.090 2,766,000 8,246,840 2.9815 2.981 2.971 2.981 2.891 3.080 2,774,809 2.9720 -2.29%
2024-11-15 0 3.060 3.060 3.070 3.000 3.220 2,554,000 7,844,360 3.0714 3.050 3.050 3.060 2.990 3.210 2,562,134 3.0617 -4.08%
2024-11-14 0 3.190 3.140 3.190 3.130 3.410 4,062,000 13,162,880 3.2405 3.180 3.130 3.180 3.120 3.399 4,074,936 3.2302 -3.92%
2024-11-13 0 3.320 3.320 3.330 3.200 3.360 1,810,000 5,946,740 3.2855 3.309 3.309 3.319 3.190 3.349 1,815,764 3.2751 0.00%
2024-11-12 0 3.320 3.320 3.330 3.250 3.610 5,618,000 18,888,080 3.3621 3.309 3.309 3.319 3.240 3.599 5,635,892 3.3514 -6.48%
2024-11-11 0 3.550 3.550 3.560 3.350 3.580 11,276,000 39,275,180 3.4831 3.539 3.539 3.549 3.339 3.569 11,311,911 3.4720 3.50%
2024-11-08 0 3.430 3.430 3.440 3.310 3.720 29,916,000 105,118,280 3.5138 3.419 3.419 3.429 3.299 3.708 30,011,274 3.5026 3.94%
2024-11-07 0 3.300 3.290 3.300 3.250 3.480 6,428,000 21,507,400 3.3459 3.290 3.280 3.290 3.240 3.469 6,448,471 3.3353 0.61%
2024-11-06 0 3.280 3.280 3.290 3.160 3.350 4,724,001 15,370,303 3.2537 3.270 3.270 3.280 3.150 3.339 4,739,046 3.2433 0.61%
2024-11-05 0 3.260 3.260 3.270 3.040 3.290 6,164,000 19,464,900 3.1578 3.250 3.250 3.260 3.030 3.280 6,183,631 3.1478 6.89%
2024-11-04 0 3.050 3.050 3.070 2.950 3.080 6,730,000 20,400,240 3.0312 3.040 3.040 3.060 2.941 3.070 6,751,433 3.0216 5.17%
2024-11-01 0 2.900 2.900 2.920 2.900 3.190 7,120,000 21,376,700 3.0023 2.891 2.891 2.911 2.891 3.180 7,142,675 2.9928 -9.09%
2024-10-31 0 3.190 3.180 3.190 3.190 3.330 5,362,000 17,507,000 3.2650 3.180 3.170 3.180 3.180 3.319 5,379,076 3.2546 -2.15%
2024-10-30 0 3.260 3.260 3.270 3.140 3.510 19,200,000 64,446,080 3.3566 3.250 3.250 3.260 3.130 3.499 19,261,146 3.3459 1.56%
2024-10-29 0 3.210 3.200 3.210 3.140 3.440 11,042,000 35,949,620 3.2557 3.200 3.190 3.200 3.130 3.429 11,077,166 3.2454 -3.31%
2024-10-28 0 3.320 3.320 3.330 3.060 3.450 24,864,000 82,993,900 3.3379 3.309 3.309 3.319 3.050 3.439 24,943,185 3.3273 8.85%
2024-10-25 0 3.050 3.020 3.050 2.860 3.050 8,560,000 25,500,640 2.9790 3.040 3.010 3.040 2.851 3.040 8,587,261 2.9696 7.77%
2024-10-24 0 2.830 2.830 2.840 2.830 2.940 2,922,000 8,399,440 2.8746 2.821 2.821 2.831 2.821 2.931 2,931,306 2.8654 -2.41%
2024-10-23 0 2.900 2.900 2.920 2.840 2.950 3,652,000 10,657,240 2.9182 2.891 2.891 2.911 2.831 2.941 3,663,631 2.9089 0.69%
2024-10-22 0 2.880 2.870 2.880 2.820 2.920 3,432,000 9,844,380 2.8684 2.871 2.861 2.871 2.811 2.911 3,442,930 2.8593 0.00%
2024-10-21 0 2.880 2.880 2.910 2.830 3.090 12,724,000 37,435,060 2.9421 2.871 2.871 2.901 2.821 3.080 12,764,522 2.9327 2.13%
2024-10-18 0 2.820 2.810 2.820 2.660 2.850 4,466,000 12,475,960 2.7935 2.811 2.801 2.811 2.652 2.841 4,480,223 2.7847 3.68%
2024-10-17 0 2.720 2.720 2.730 2.660 2.840 2,126,000 5,860,140 2.7564 2.711 2.711 2.721 2.652 2.831 2,132,771 2.7477 -1.45%
2024-10-16 0 2.760 2.750 2.760 2.680 2.890 3,316,000 9,282,520 2.7993 2.751 2.741 2.751 2.671 2.881 3,326,561 2.7904 0.73%
2024-10-15 0 2.740 2.720 2.740 2.700 2.940 4,316,000 12,226,380 2.8328 2.731 2.711 2.731 2.691 2.931 4,329,745 2.8238 -3.18%
2024-10-14 0 2.830 2.830 2.840 2.660 2.910 5,360,636 14,860,951 2.7722 2.821 2.821 2.831 2.652 2.901 5,377,708 2.7634 -0.35%
2024-10-10 0 2.840 2.840 2.850 2.700 2.950 5,020,000 14,291,500 2.8469 2.831 2.831 2.841 2.691 2.941 5,035,987 2.8379 2.90%
2024-10-09 0 2.760 2.760 2.780 2.680 3.060 12,045,000 34,390,300 2.8552 2.751 2.751 2.771 2.671 3.050 12,083,360 2.8461 -7.07%
2024-10-08 0 2.970 2.950 2.970 2.750 3.840 21,283,000 69,668,190 3.2734 2.961 2.941 2.961 2.741 3.828 21,350,780 3.2630 -23.45%
2024-10-07 0 3.880 3.850 3.880 3.240 3.880 18,430,400 65,161,296 3.5355 3.868 3.838 3.868 3.230 3.868 18,489,096 3.5243 22.40%
2024-10-04 0 3.170 3.170 3.180 2.730 3.200 9,016,000 27,393,120 3.0383 3.160 3.160 3.170 2.721 3.190 9,044,713 3.0286 16.54%
2024-10-03 0 2.720 2.720 2.750 2.660 2.900 1,352,000 3,675,560 2.7186 2.711 2.711 2.741 2.652 2.891 1,356,306 2.7100 -4.90%
2024-10-02 0 2.860 2.830 2.890 2.650 2.890 3,288,000 9,192,940 2.7959 2.851 2.821 2.881 2.642 2.881 3,298,471 2.7870 3.62%
2024-09-30 0 2.760 2.760 2.770 2.550 2.780 10,554,000 28,314,560 2.6828 2.751 2.751 2.761 2.542 2.771 10,587,611 2.6743 9.09%
2024-09-27 0 2.530 2.530 2.550 2.450 2.600 5,258,000 13,349,500 2.5389 2.522 2.522 2.542 2.442 2.592 5,274,745 2.5308 3.69%
2024-09-26 0 2.440 2.440 2.450 2.360 2.450 2,556,000 6,157,020 2.4088 2.432 2.432 2.442 2.353 2.442 2,564,140 2.4012 3.83%
2024-09-25 0 2.350 2.350 2.370 2.350 2.420 1,832,000 4,369,480 2.3851 2.343 2.343 2.362 2.343 2.412 1,837,834 2.3775 -0.42%
2024-09-24 0 2.360 2.350 2.360 2.270 2.370 1,454,000 3,394,120 2.3343 2.353 2.343 2.353 2.263 2.362 1,458,631 2.3269 1.29%
2024-09-23 0 2.330 2.320 2.330 2.250 2.360 2,996,000 6,985,680 2.3317 2.323 2.313 2.323 2.243 2.353 3,005,541 2.3243 2.64%
2024-09-20 0 2.270 2.260 2.280 2.230 2.300 1,258,000 2,850,020 2.2655 2.263 2.253 2.273 2.223 2.293 1,262,006 2.2583 2.25%
2024-09-19 0 2.220 2.210 2.230 2.170 2.240 870,000 1,922,760 2.2101 2.213 2.203 2.223 2.163 2.233 872,771 2.2031 2.30%
2024-09-17 0 2.170 2.170 2.200 2.170 2.170 8,000 17,360 2.1700 2.163 2.163 2.193 2.163 2.163 8,025 2.1631 0.46%
2024-09-16 0 2.160 2.160 2.290 2.150 2.160 10,000 21,580 2.1580 2.153 2.153 2.283 2.143 2.153 10,032 2.1511 -1.82%
2024-09-13 0 2.200 2.190 2.200 2.190 2.230 498,000 1,098,620 2.2061 2.193 2.183 2.193 2.183 2.223 499,586 2.1991 0.00%
2024-09-12 0 2.200 2.180 2.200 2.180 2.220 220,000 483,280 2.1967 2.193 2.173 2.193 2.173 2.213 220,701 2.1898 0.00%
2024-09-11 0 2.200 2.180 2.200 2.160 2.230 1,212,000 2,665,160 2.1990 2.193 2.173 2.193 2.153 2.223 1,215,860 2.1920 -1.35%
2024-09-10 0 2.230 2.230 2.240 2.210 2.270 974,000 2,175,640 2.2337 2.223 2.223 2.233 2.203 2.263 977,102 2.2266 -2.19%
2024-09-09 0 2.280 2.250 2.260 2.240 2.280 458,000 1,033,360 2.2562 2.273 2.243 2.253 2.233 2.273 459,459 2.2491 0.44%
2024-09-05 0 2.270 2.270 2.280 2.250 2.280 352,000 798,700 2.2690 2.263 2.263 2.273 2.243 2.273 353,121 2.2618 0.00%
2024-09-04 0 2.270 2.260 2.270 2.250 2.290 324,000 734,220 2.2661 2.263 2.253 2.263 2.243 2.283 325,032 2.2589 -1.30%
2024-09-03 0 2.300 2.280 2.300 2.270 2.330 678,000 1,552,400 2.2897 2.293 2.273 2.293 2.263 2.323 680,159 2.2824 -0.43%
2024-09-02 0 2.310 2.310 2.320 2.300 2.410 4,462,000 10,546,080 2.3635 2.303 2.303 2.313 2.293 2.402 4,476,210 2.3560 -0.43%
2024-08-30 0 2.320 2.310 2.330 2.300 2.340 1,326,000 3,076,920 2.3205 2.313 2.303 2.323 2.293 2.333 1,330,223 2.3131 2.20%
2024-08-29 0 2.270 2.270 2.290 2.230 2.290 834,000 1,882,280 2.2569 2.263 2.263 2.283 2.223 2.283 836,656 2.2498 -0.44%
2024-08-28 0 2.280 2.240 2.280 2.250 2.280 458,000 1,034,700 2.2592 2.273 2.233 2.273 2.243 2.273 459,459 2.2520 -0.44%
2024-08-27 0 2.290 2.270 2.300 2.230 2.290 544,000 1,231,900 2.2645 2.283 2.263 2.293 2.223 2.283 545,732 2.2573 0.88%
2024-08-26 0 2.270 2.270 2.280 2.270 2.300 578,000 1,321,360 2.2861 2.263 2.263 2.273 2.263 2.293 579,841 2.2788 -0.87%
2024-08-23 0 2.290 2.300 2.310 2.270 2.310 344,000 785,300 2.2828 2.283 2.293 2.303 2.263 2.303 345,096 2.2756 0.00%
2024-08-22 0 2.290 2.290 2.300 2.280 2.320 900,000 2,067,620 2.2974 2.283 2.283 2.293 2.273 2.313 902,866 2.2901 0.44%
2024-08-21 0 2.280 2.260 2.290 2.250 2.300 666,000 1,512,780 2.2714 2.273 2.253 2.283 2.243 2.293 668,121 2.2642 1.33%
2024-08-20 0 2.250 2.250 2.280 2.250 2.280 564,000 1,275,160 2.2609 2.243 2.243 2.273 2.243 2.273 565,796 2.2537 -1.32%
2024-08-19 0 2.280 2.270 2.280 2.270 2.320 1,360,000 3,112,700 2.2888 2.273 2.263 2.273 2.263 2.313 1,364,331 2.2815 -0.87%
2024-08-16 0 2.300 2.300 2.310 2.290 2.380 594,000 1,375,600 2.3158 2.293 2.293 2.303 2.283 2.372 595,892 2.3085 0.00%
2024-08-15 0 2.300 2.290 2.300 2.290 2.340 996,000 2,299,720 2.3090 2.293 2.283 2.293 2.283 2.333 999,172 2.3016 0.44%
2024-08-14 0 2.290 2.290 2.310 2.290 2.350 822,000 1,893,900 2.3040 2.283 2.283 2.303 2.283 2.343 824,618 2.2967 -1.29%
2024-08-13 0 2.320 2.300 2.320 2.260 2.320 592,000 1,356,480 2.2914 2.313 2.293 2.313 2.253 2.313 593,885 2.2841 0.87%
2024-08-12 0 2.300 2.280 2.300 2.250 2.320 2,042,000 4,666,520 2.2853 2.293 2.273 2.293 2.243 2.313 2,048,503 2.2780 -1.29%
2024-08-09 0 2.330 2.320 2.330 2.310 2.380 3,060,000 7,146,400 2.3354 2.323 2.313 2.323 2.303 2.372 3,069,745 2.3280 0.00%
2024-08-08 0 2.330 2.330 2.340 2.310 2.530 10,406,000 24,633,820 2.3673 2.323 2.323 2.333 2.303 2.522 10,439,140 2.3598 -8.63%
2024-08-07 0 2.550 2.540 2.550 2.240 2.680 31,716,000 80,759,360 2.5463 2.542 2.532 2.542 2.233 2.671 31,817,006 2.5382 13.84%
2024-08-06 0 2.240 2.220 2.240 2.200 2.290 1,170,000 2,606,160 2.2275 2.233 2.213 2.233 2.193 2.283 1,173,726 2.2204 1.36%
2024-08-05 0 2.210 2.210 2.230 2.210 2.360 1,982,000 4,512,700 2.2768 2.203 2.203 2.223 2.203 2.353 1,988,312 2.2696 -6.75%
2024-08-02 0 2.370 2.360 2.380 2.370 2.480 1,894,000 4,584,560 2.4206 2.362 2.353 2.372 2.362 2.472 1,900,032 2.4129 -3.66%
2024-08-01 0 2.460 2.440 2.460 2.400 2.500 3,806,000 9,349,300 2.4565 2.452 2.432 2.452 2.392 2.492 3,818,121 2.4487 2.07%
2024-07-31 0 2.410 2.410 2.430 2.350 2.470 2,746,000 6,648,000 2.4210 2.402 2.402 2.422 2.343 2.462 2,754,745 2.4133 2.55%
2024-07-30 0 2.350 2.330 2.350 2.290 2.450 2,090,000 4,962,660 2.3745 2.343 2.323 2.343 2.283 2.442 2,096,656 2.3669 -1.26%
2024-07-29 0 2.380 2.340 2.380 2.260 2.460 5,024,000 12,099,900 2.4084 2.372 2.333 2.372 2.253 2.452 5,040,000 2.4008 3.48%
2024-07-26 0 2.300 2.270 2.300 2.170 2.380 5,432,000 12,565,860 2.3133 2.293 2.263 2.293 2.163 2.372 5,449,299 2.3060 5.99%
2024-07-25 0 2.170 2.160 2.180 2.150 2.210 266,000 578,560 2.1750 2.163 2.153 2.173 2.143 2.203 266,847 2.1681 -0.46%
2024-07-24 0 2.180 2.180 2.200 2.170 2.240 302,000 665,940 2.2051 2.173 2.173 2.193 2.163 2.233 302,962 2.1981 -2.24%
2024-07-23 0 2.230 2.210 2.230 2.210 2.260 256,000 571,520 2.2325 2.223 2.203 2.223 2.203 2.253 256,815 2.2254 -1.76%
2024-07-22 0 2.270 2.250 2.270 2.200 2.310 988,000 2,231,880 2.2590 2.263 2.243 2.263 2.193 2.303 991,146 2.2518 2.25%
2024-07-19 0 2.220 2.200 2.220 2.190 2.230 310,000 684,420 2.2078 2.213 2.193 2.213 2.183 2.223 310,987 2.2008 0.00%
2024-07-18 0 2.220 2.210 2.230 2.190 2.220 626,000 1,381,680 2.2072 2.213 2.203 2.223 2.183 2.213 627,994 2.2001 -0.89%
2024-07-17 0 2.240 2.220 2.240 2.230 2.270 306,000 684,880 2.2382 2.233 2.213 2.233 2.223 2.263 306,975 2.2311 -0.88%
2024-07-16 0 2.260 2.230 2.260 2.230 2.260 218,000 488,460 2.2406 2.253 2.223 2.253 2.223 2.253 218,694 2.2335 0.89%
2024-07-15 0 2.240 2.230 2.240 2.220 2.270 358,000 800,100 2.2349 2.233 2.223 2.233 2.213 2.263 359,140 2.2278 -1.32%
2024-07-12 0 2.270 2.260 2.270 2.230 2.290 494,000 1,122,920 2.2731 2.263 2.253 2.263 2.223 2.283 495,573 2.2659 0.89%
2024-07-11 0 2.250 2.240 2.250 2.220 2.260 1,044,000 2,345,240 2.2464 2.243 2.233 2.243 2.213 2.253 1,047,325 2.2393 2.27%
2024-07-10 0 2.200 2.200 2.210 2.190 2.270 706,000 1,565,220 2.2170 2.193 2.193 2.203 2.183 2.263 708,248 2.2100 -2.65%
2024-07-09 0 2.260 2.250 2.260 2.210 2.280 542,000 1,221,040 2.2528 2.253 2.243 2.253 2.203 2.273 543,726 2.2457 2.26%
2024-07-08 0 2.210 2.210 2.220 2.210 2.300 720,000 1,606,480 2.2312 2.203 2.203 2.213 2.203 2.293 722,293 2.2241 -3.91%
2024-07-05 0 2.300 2.290 2.300 2.260 2.310 632,000 1,441,760 2.2813 2.293 2.283 2.293 2.253 2.303 634,013 2.2740 0.00%
2024-07-04 0 2.300 2.300 2.310 2.300 2.360 688,000 1,598,980 2.3241 2.293 2.293 2.303 2.293 2.353 690,191 2.3167 -1.29%
2024-07-03 0 2.330 2.320 2.350 2.310 2.380 816,000 1,902,760 2.3318 2.323 2.313 2.343 2.303 2.372 818,599 2.3244 1.30%
2024-07-02 0 2.300 2.300 2.320 2.270 2.530 3,132,000 7,471,900 2.3857 2.293 2.293 2.313 2.263 2.522 3,141,975 2.3781 -2.54%
2024-06-28 0 2.360 2.350 2.370 2.350 2.400 492,000 1,173,320 2.3848 2.353 2.343 2.362 2.343 2.392 493,567 2.3772 0.43%
2024-06-27 0 2.350 2.340 2.360 2.330 2.400 722,000 1,698,420 2.3524 2.343 2.333 2.353 2.323 2.392 724,299 2.3449 -1.26%
2024-06-26 0 2.380 2.370 2.390 2.370 2.400 424,000 1,011,920 2.3866 2.372 2.362 2.382 2.362 2.392 425,350 2.3790 0.85%
2024-06-25 0 2.360 2.360 2.370 2.350 2.390 552,000 1,306,340 2.3666 2.353 2.353 2.362 2.343 2.382 553,758 2.3590 -0.42%
2024-06-24 0 2.370 2.370 2.380 2.370 2.460 1,158,000 2,781,280 2.4018 2.362 2.362 2.372 2.362 2.452 1,161,688 2.3942 -3.66%
2024-06-21 0 2.460 2.450 2.460 2.450 2.550 1,840,000 4,602,420 2.5013 2.452 2.442 2.452 2.442 2.542 1,845,860 2.4934 0.41%
2024-06-20 0 2.450 2.440 2.450 2.440 2.540 1,414,000 3,487,080 2.4661 2.442 2.432 2.442 2.432 2.532 1,418,503 2.4583 -2.78%
2024-06-19 0 2.520 2.520 2.530 2.500 2.550 1,068,000 2,696,340 2.5247 2.512 2.512 2.522 2.492 2.542 1,071,401 2.5166 0.80%
2024-06-18 0 2.500 2.500 2.520 2.480 2.540 1,192,000 2,997,940 2.5151 2.492 2.492 2.512 2.472 2.532 1,195,796 2.5071 1.21%
2024-06-17 0 2.470 2.440 2.480 2.440 2.500 712,000 1,753,500 2.4628 2.462 2.432 2.472 2.432 2.492 714,268 2.4550 -0.80%
2024-06-14 0 2.490 2.480 2.510 2.460 2.530 930,000 2,311,680 2.4857 2.482 2.472 2.502 2.452 2.522 932,962 2.4778 -0.80%
2024-06-13 0 2.510 2.490 2.510 2.480 2.550 618,000 1,549,100 2.5066 2.502 2.482 2.502 2.472 2.542 619,968 2.4987 0.00%
2024-06-12 0 2.510 2.500 2.520 2.500 2.570 1,998,000 5,074,880 2.5400 2.502 2.492 2.512 2.492 2.562 2,004,363 2.5319 0.40%
2024-06-11 0 2.500 2.500 2.510 2.430 2.520 940,000 2,340,300 2.4897 2.492 2.492 2.502 2.422 2.512 942,994 2.4818 1.21%
2024-06-07 0 2.470 2.470 2.500 2.440 2.530 898,000 2,225,560 2.4784 2.462 2.462 2.492 2.432 2.522 900,860 2.4705 0.41%
2024-06-06 0 2.460 2.460 2.470 2.420 2.540 1,378,000 3,397,840 2.4658 2.452 2.452 2.462 2.412 2.532 1,382,389 2.4579 -2.38%
2024-06-05 0 2.520 2.520 2.550 2.520 2.600 1,386,000 3,556,060 2.5657 2.512 2.512 2.542 2.512 2.592 1,390,414 2.5576 -1.18%
2024-06-04 0 2.550 2.540 2.550 2.470 2.580 3,812,000 9,662,400 2.5347 2.542 2.532 2.542 2.462 2.572 3,824,140 2.5267 3.24%
2024-06-03 0 2.470 2.470 2.480 2.470 2.540 2,226,000 5,565,620 2.5003 2.462 2.462 2.472 2.462 2.532 2,233,089 2.4923 -1.59%
2024-05-31 0 2.510 2.510 2.520 2.490 2.600 7,862,000 19,976,780 2.5409 2.502 2.502 2.512 2.482 2.592 7,887,038 2.5329 0.80%
2024-05-30 0 2.490 2.490 2.500 2.490 2.670 6,728,000 17,190,760 2.5551 2.482 2.482 2.492 2.482 2.662 6,749,427 2.5470 -2.35%
2024-05-29 0 2.550 2.550 2.560 2.550 2.660 2,642,000 6,861,120 2.5969 2.542 2.542 2.552 2.542 2.652 2,650,414 2.5887 -2.30%
2024-05-28 0 2.610 2.580 2.620 2.550 2.680 2,408,000 6,346,020 2.6354 2.602 2.572 2.612 2.542 2.671 2,415,669 2.6270 0.77%
2024-05-27 0 2.590 2.590 2.600 2.500 2.640 3,004,000 7,665,560 2.5518 2.582 2.582 2.592 2.492 2.632 3,013,567 2.5437 -1.52%
2024-05-24 0 2.630 2.620 2.630 2.600 2.730 3,264,000 8,621,800 2.6415 2.622 2.612 2.622 2.592 2.721 3,274,395 2.6331 -2.23%
2024-05-23 0 2.690 2.680 2.690 2.680 2.840 4,222,000 11,528,600 2.7306 2.681 2.671 2.681 2.671 2.831 4,235,446 2.7219 -4.95%
2024-05-22 0 2.830 2.830 2.840 2.600 2.950 19,766,362 56,041,146 2.8352 2.821 2.821 2.831 2.592 2.941 19,829,312 2.8262 7.20%
2024-05-21 0 2.640 2.640 2.650 2.630 2.730 3,968,000 10,661,320 2.6868 2.632 2.632 2.642 2.622 2.721 3,980,637 2.6783 -3.30%
2024-05-20 0 2.730 2.720 2.730 2.710 2.850 6,706,000 18,595,960 2.7730 2.721 2.711 2.721 2.701 2.841 6,727,357 2.7642 -0.73%
2024-05-17 0 2.750 2.740 2.750 2.700 2.780 2,964,000 8,128,780 2.7425 2.741 2.731 2.741 2.691 2.771 2,973,439 2.7338 1.85%
2024-05-16 0 2.700 2.700 2.720 2.690 2.760 2,200,000 5,978,100 2.7173 2.691 2.691 2.711 2.681 2.751 2,207,006 2.7087 -1.46%
2024-05-14 0 2.740 2.740 2.750 2.730 2.830 2,814,000 7,795,140 2.7701 2.731 2.731 2.741 2.721 2.821 2,822,962 2.7613 -0.36%
2024-05-13 0 2.750 2.720 2.750 2.710 2.780 3,064,000 8,356,280 2.7272 2.741 2.711 2.741 2.701 2.771 3,073,758 2.7186 -1.79%
2024-05-10 0 2.800 2.800 2.810 2.740 2.880 8,036,000 22,525,480 2.8031 2.791 2.791 2.801 2.731 2.871 8,061,592 2.7942 0.72%
2024-05-09 0 2.780 2.780 2.790 2.650 2.790 7,486,000 20,352,100 2.7187 2.771 2.771 2.781 2.642 2.781 7,509,841 2.7101 1.09%
2024-05-08 0 2.750 2.750 2.760 2.710 2.990 16,302,181 46,177,273 2.8326 2.741 2.741 2.751 2.701 2.981 16,354,099 2.8236 -3.85%
2024-05-07 0 2.860 2.850 2.860 2.550 2.970 33,566,000 94,910,540 2.8276 2.851 2.841 2.851 2.542 2.961 33,672,898 2.8186 11.28%
2024-05-06 0 2.570 2.560 2.580 2.530 2.630 1,276,000 3,286,100 2.5753 2.562 2.552 2.572 2.522 2.622 1,280,064 2.5671 -0.39%
2024-05-03 0 2.580 2.580 2.590 2.540 2.580 170,000 436,360 2.5668 2.572 2.572 2.582 2.532 2.572 170,541 2.5587 1.18%
2024-05-02 0 2.550 2.530 2.570 2.470 2.550 626,000 1,568,900 2.5062 2.542 2.522 2.562 2.462 2.542 627,994 2.4983 1.19%
2024-04-30 0 2.520 2.510 2.520 2.500 2.580 1,042,000 2,633,580 2.5274 2.512 2.502 2.512 2.492 2.572 1,045,318 2.5194 -1.18%
2024-04-29 0 2.550 2.550 2.560 2.510 2.620 3,152,000 8,092,100 2.5673 2.542 2.542 2.552 2.502 2.612 3,162,038 2.5591 1.59%
2024-04-26 0 2.510 2.500 2.520 2.430 2.530 3,236,000 8,088,840 2.4996 2.502 2.492 2.512 2.422 2.522 3,246,306 2.4917 2.03%
2024-04-25 0 2.460 2.460 2.470 2.440 2.490 964,000 2,370,500 2.4590 2.452 2.452 2.462 2.432 2.482 967,070 2.4512 -0.81%
2024-04-24 0 2.480 2.480 2.490 2.400 2.490 1,140,000 2,815,140 2.4694 2.472 2.472 2.482 2.392 2.482 1,143,631 2.4616 2.06%
2024-04-23 0 2.430 2.420 2.430 2.410 2.470 1,290,000 3,138,140 2.4327 2.422 2.412 2.422 2.402 2.462 1,294,108 2.4249 0.41%
2024-04-22 0 2.420 2.430 2.440 2.420 2.600 2,854,000 7,130,400 2.4984 2.412 2.422 2.432 2.412 2.592 2,863,089 2.4905 1.26%
2024-04-19 0 2.390 2.380 2.400 2.370 2.430 736,000 1,765,420 2.3987 2.382 2.372 2.392 2.362 2.422 738,344 2.3911 -0.83%
2024-04-18 0 2.410 2.400 2.410 2.370 2.470 1,322,000 3,203,400 2.4231 2.402 2.392 2.402 2.362 2.462 1,326,210 2.4155 -0.82%
2024-04-17 0 2.430 2.420 2.440 2.350 2.490 3,116,000 7,585,840 2.4345 2.422 2.412 2.432 2.343 2.482 3,125,924 2.4268 5.19%
2024-04-16 0 2.310 2.310 2.330 2.300 2.390 3,728,000 8,639,860 2.3176 2.303 2.303 2.323 2.293 2.382 3,739,873 2.3102 -4.15%
2024-04-15 0 2.410 2.410 2.420 2.380 2.500 3,278,000 7,971,200 2.4317 2.402 2.402 2.412 2.372 2.492 3,288,439 2.4240 -4.74%
2024-04-12 0 2.530 2.530 2.540 2.500 2.640 2,006,000 5,137,960 2.5613 2.522 2.522 2.532 2.492 2.632 2,012,389 2.5532 -2.69%
2024-04-11 0 2.600 2.590 2.600 2.550 2.630 1,268,000 3,291,860 2.5961 2.592 2.582 2.592 2.542 2.622 1,272,038 2.5879 0.78%
2024-04-10 0 2.580 2.580 2.590 2.520 2.600 1,512,000 3,880,180 2.5663 2.572 2.572 2.582 2.512 2.592 1,516,815 2.5581 0.39%
2024-04-09 0 2.570 2.570 2.580 2.550 2.610 1,384,000 3,558,500 2.5712 2.562 2.562 2.572 2.542 2.602 1,388,408 2.5630 2.39%
2024-04-08 0 2.510 2.500 2.510 2.470 2.540 1,492,000 3,736,700 2.5045 2.502 2.492 2.502 2.462 2.532 1,496,752 2.4965 0.00%
2024-04-05 0 2.510 2.510 2.520 2.480 2.560 296,600 746,916 2.5183 2.502 2.502 2.512 2.472 2.552 297,545 2.5103 -1.95%
2024-04-03 0 2.560 2.550 2.560 2.530 2.620 1,738,000 4,441,600 2.5556 2.552 2.542 2.552 2.522 2.612 1,743,535 2.5475 -2.29%
2024-04-02 0 2.620 2.610 2.620 2.590 2.680 2,122,000 5,565,660 2.6228 2.612 2.602 2.612 2.582 2.671 2,128,758 2.6145 0.77%
2024-03-28 0 2.600 2.600 2.620 2.550 2.650 1,844,000 4,822,740 2.6154 2.592 2.592 2.612 2.542 2.642 1,849,873 2.6071 2.36%
2024-03-27 0 2.540 2.520 2.540 2.530 2.650 2,458,000 6,345,740 2.5817 2.532 2.512 2.532 2.522 2.642 2,465,828 2.5735 -4.15%
2024-03-26 0 2.650 2.650 2.660 2.610 2.730 2,146,000 5,726,760 2.6686 2.642 2.642 2.652 2.602 2.721 2,152,834 2.6601 -0.38%
2024-03-25 0 2.660 2.660 2.680 2.650 2.770 3,026,000 8,177,760 2.7025 2.652 2.652 2.671 2.642 2.761 3,035,637 2.6939 -3.97%
2024-03-22 0 2.770 2.770 2.790 2.740 2.910 4,768,000 13,341,600 2.7982 2.761 2.761 2.781 2.731 2.901 4,783,185 2.7893 -4.81%
2024-03-21 0 2.910 2.910 2.920 2.900 3.000 2,740,000 8,049,540 2.9378 2.901 2.901 2.911 2.891 2.990 2,748,726 2.9285 -0.34%
2024-03-20 0 2.920 2.910 2.920 2.890 2.980 1,636,000 4,764,760 2.9124 2.911 2.901 2.911 2.881 2.971 1,641,210 2.9032 -0.34%
2024-03-19 0 2.930 2.930 2.940 2.920 3.030 3,268,000 9,679,700 2.9620 2.921 2.921 2.931 2.911 3.020 3,278,408 2.9526 -2.01%
2024-03-18 0 2.990 2.970 2.990 2.960 3.080 7,752,000 23,331,340 3.0097 2.981 2.961 2.981 2.951 3.070 7,776,688 3.0002 2.05%
2024-03-15 0 2.930 2.920 2.930 2.850 2.970 8,024,000 23,475,740 2.9257 2.921 2.911 2.921 2.841 2.961 8,049,554 2.9164 1.74%
2024-03-14 0 2.880 2.870 2.890 2.860 2.950 3,674,000 10,639,740 2.8960 2.871 2.861 2.881 2.851 2.941 3,685,701 2.8868 -2.37%
2024-03-13 0 2.950 2.950 2.960 2.880 3.020 11,640,000 34,428,971 2.9578 2.941 2.941 2.951 2.871 3.010 11,677,070 2.9484 1.03%
2024-03-12 0 2.920 2.920 2.930 2.900 2.970 7,072,000 20,713,420 2.9289 2.911 2.911 2.921 2.891 2.961 7,094,522 2.9196 0.69%
2024-03-11 0 2.900 2.890 2.900 2.860 2.950 5,664,000 16,422,260 2.8994 2.891 2.881 2.891 2.851 2.941 5,682,038 2.8902 0.69%
2024-03-08 0 2.880 2.880 2.890 2.820 2.970 14,450,000 41,724,860 2.8875 2.871 2.871 2.881 2.811 2.961 14,496,019 2.8784 2.86%
2024-03-07 0 2.800 2.790 2.800 2.790 3.070 10,440,000 30,372,020 2.9092 2.791 2.781 2.791 2.781 3.060 10,473,248 2.9000 -6.35%
2024-03-06 0 2.990 2.990 3.000 2.910 3.030 9,426,000 27,999,140 2.9704 2.981 2.981 2.990 2.901 3.020 9,456,019 2.9610 -0.66%
2024-03-05 0 3.010 3.000 3.010 2.880 3.250 33,830,000 104,866,860 3.0998 3.000 2.990 3.000 2.871 3.240 33,937,739 3.0900 2.73%
2024-03-04 0 2.930 2.930 2.940 2.880 2.990 5,470,958 16,105,268 2.9438 2.921 2.921 2.931 2.871 2.981 5,488,381 2.9344 0.69%
2024-03-01 0 2.910 2.900 2.920 2.860 3.060 8,153,154 23,768,434 2.9152 2.901 2.891 2.911 2.851 3.050 8,179,119 2.9060 -3.00%
2024-02-29 0 3.000 3.000 3.010 2.850 3.030 10,134,000 29,987,540 2.9591 2.990 2.990 3.000 2.841 3.020 10,166,274 2.9497 5.26%
2024-02-28 0 2.850 2.840 2.850 2.840 3.180 15,004,000 44,883,960 2.9915 2.841 2.831 2.841 2.831 3.170 15,051,783 2.9820 -10.66%
2024-02-27 0 3.190 3.180 3.190 3.000 3.260 37,122,000 116,839,860 3.1475 3.180 3.170 3.180 2.990 3.250 37,240,223 3.1375 7.05%
2024-02-26 0 2.980 2.970 2.980 2.930 3.110 16,846,000 50,927,660 3.0231 2.971 2.961 2.971 2.921 3.100 16,899,650 3.0135 1.36%
2024-02-23 0 2.940 2.930 2.940 2.910 3.170 28,726,000 87,293,185 3.0388 2.931 2.921 2.931 2.901 3.160 28,817,484 3.0292 -0.34%
2024-02-22 0 2.950 2.940 2.950 2.700 2.970 25,710,000 73,602,780 2.8628 2.941 2.931 2.941 2.691 2.961 25,791,879 2.8537 8.46%
2024-02-21 0 2.720 2.720 2.730 2.700 2.900 22,476,000 62,837,320 2.7958 2.711 2.711 2.721 2.691 2.891 22,547,580 2.7869 -2.51%
2024-02-20 0 2.790 2.790 2.810 2.560 2.940 29,366,000 82,766,880 2.8185 2.781 2.781 2.801 2.552 2.931 29,459,522 2.8095 8.14%
2024-02-19 0 2.580 2.580 2.600 2.560 2.690 7,436,000 19,459,640 2.6169 2.572 2.572 2.592 2.552 2.681 7,459,682 2.6086 -1.53%
2024-02-16 0 2.620 2.600 2.620 2.520 2.620 566,000 1,456,380 2.5731 2.612 2.592 2.612 2.512 2.612 567,803 2.5649 4.80%
2024-02-15 0 2.500 2.500 2.530 2.480 2.530 278,000 694,540 2.4983 2.492 2.492 2.522 2.472 2.522 278,885 2.4904 -1.19%
2024-02-14 0 2.530 2.520 2.560 2.470 2.570 148,000 375,620 2.5380 2.522 2.512 2.552 2.462 2.562 148,471 2.5299 0.40%
2024-02-09 0 2.520 2.520 2.580 2.520 2.580 66,000 167,580 2.5391 2.512 2.512 2.572 2.512 2.572 66,210 2.5310 -2.33%
2024-02-08 0 2.580 2.580 2.600 2.550 2.640 8,700,000 22,645,940 2.6030 2.572 2.572 2.592 2.542 2.632 8,727,707 2.5947 1.98%
2024-02-07 0 2.530 2.530 2.540 2.480 2.680 8,566,000 22,092,760 2.5791 2.522 2.522 2.532 2.472 2.671 8,593,280 2.5709 2.02%
2024-02-06 0 2.480 2.460 2.490 2.320 2.520 8,390,000 20,551,220 2.4495 2.472 2.452 2.482 2.313 2.512 8,416,720 2.4417 4.20%
2024-02-05 0 2.380 2.370 2.390 2.290 2.530 6,038,000 14,270,020 2.3634 2.372 2.362 2.382 2.283 2.522 6,057,229 2.3559 -3.25%
2024-02-02 0 2.460 2.460 2.480 2.440 2.700 8,766,000 22,387,680 2.5539 2.452 2.452 2.472 2.432 2.691 8,793,917 2.5458 -2.77%
2024-02-01 0 2.530 2.530 2.540 2.400 2.650 7,494,000 19,124,800 2.5520 2.522 2.522 2.532 2.392 2.642 7,517,866 2.5439 2.43%
2024-01-31 0 2.470 2.470 2.480 2.450 2.620 9,876,000 24,849,160 2.5161 2.462 2.462 2.472 2.442 2.612 9,907,452 2.5081 -6.44%
2024-01-30 0 2.640 2.640 2.650 2.610 2.920 18,312,000 50,508,040 2.7582 2.632 2.632 2.642 2.602 2.911 18,370,318 2.7494 3.13%
2024-01-29 0 2.560 2.550 2.560 2.560 2.760 6,750,000 17,749,460 2.6295 2.552 2.542 2.552 2.552 2.751 6,771,497 2.6212 -5.19%
2024-01-26 0 2.700 2.690 2.700 2.680 2.910 9,846,000 27,010,180 2.7433 2.691 2.681 2.691 2.671 2.901 9,877,357 2.7346 -5.92%
2024-01-25 0 2.870 2.860 2.870 2.740 2.970 18,538,000 53,285,760 2.8744 2.861 2.851 2.861 2.731 2.961 18,597,038 2.8653 2.87%
2024-01-24 0 2.790 2.790 2.800 2.680 2.990 21,278,000 60,188,300 2.8287 2.781 2.781 2.791 2.671 2.981 21,345,764 2.8197 5.68%
2024-01-23 0 2.640 2.620 2.640 2.470 2.740 10,242,000 26,902,120 2.6266 2.632 2.612 2.632 2.462 2.731 10,274,618 2.6183 3.94%
2024-01-22 0 2.540 2.520 2.540 2.490 2.850 11,132,000 29,132,880 2.6170 2.532 2.512 2.532 2.482 2.841 11,167,452 2.6087 -10.88%
2024-01-19 0 2.850 2.850 2.880 2.820 2.970 5,940,000 17,217,000 2.8985 2.841 2.841 2.871 2.811 2.961 5,958,917 2.8893 -1.72%
2024-01-18 0 2.900 2.890 2.900 2.750 2.900 10,088,000 28,609,000 2.8359 2.891 2.881 2.891 2.741 2.891 10,120,127 2.8269 3.20%
2024-01-17 0 2.810 2.810 2.820 2.770 3.030 9,146,000 26,462,040 2.8933 2.801 2.801 2.811 2.761 3.020 9,175,127 2.8841 -4.75%
2024-01-16 0 2.950 2.930 2.950 2.820 3.050 15,780,000 46,798,520 2.9657 2.941 2.921 2.941 2.811 3.040 15,830,255 2.9563 3.15%
2024-01-15 0 2.860 2.850 2.860 2.750 2.970 10,426,000 30,088,420 2.8859 2.851 2.841 2.851 2.741 2.961 10,459,204 2.8767 1.78%
2024-01-12 0 2.810 2.810 2.820 2.800 3.010 15,868,000 45,872,180 2.8909 2.801 2.801 2.811 2.791 3.000 15,918,535 2.8817 -6.64%
2024-01-11 0 3.010 3.000 3.010 2.610 3.040 33,744,000 97,812,300 2.8987 3.000 2.990 3.000 2.602 3.030 33,851,465 2.8895 14.02%
2024-01-10 0 2.640 2.640 2.650 2.610 2.760 8,430,000 22,401,780 2.6574 2.632 2.632 2.642 2.602 2.751 8,456,847 2.6490 -4.35%
2024-01-09 0 2.760 2.760 2.770 2.740 3.020 20,800,000 59,701,080 2.8702 2.751 2.751 2.761 2.731 3.010 20,866,242 2.8611 -4.50%
2024-01-08 0 2.890 2.890 2.910 2.590 3.030 36,646,000 106,783,120 2.9139 2.881 2.881 2.901 2.582 3.020 36,762,707 2.9047 13.33%
2024-01-05 0 2.550 2.550 2.560 2.520 2.680 5,650,000 14,657,180 2.5942 2.542 2.542 2.552 2.512 2.671 5,667,994 2.5860 -4.14%
2024-01-04 0 2.660 2.660 2.680 2.650 2.740 4,248,000 11,463,320 2.6985 2.652 2.652 2.671 2.642 2.731 4,261,529 2.6900 -1.12%
2024-01-03 0 2.690 2.690 2.700 2.670 2.910 8,662,000 23,687,460 2.7346 2.681 2.681 2.691 2.662 2.901 8,689,586 2.7260 -5.61%
2024-01-02 0 2.850 2.850 2.860 2.810 3.050 9,686,000 28,259,540 2.9176 2.841 2.841 2.851 2.801 3.040 9,716,847 2.9083 -1.38%
2023-12-29 0 2.890 2.890 2.900 2.820 3.040 27,042,000 79,717,300 2.9479 2.881 2.881 2.891 2.811 3.030 27,128,121 2.9385 2.12%
2023-12-28 0 2.830 2.830 2.840 2.730 3.130 41,358,000 120,802,540 2.9209 2.821 2.821 2.831 2.721 3.120 41,489,713 2.9116 -4.07%
2023-12-27 0 2.950 2.950 2.960 2.460 3.030 45,164,000 126,271,440 2.7958 2.941 2.941 2.951 2.452 3.020 45,307,834 2.7870 19.92%
2023-12-22 0 2.460 2.450 2.460 2.440 2.660 19,870,000 50,590,740 2.5461 2.452 2.442 2.452 2.432 2.652 19,933,280 2.5380 -0.40%
2023-12-21 0 2.470 2.460 2.470 2.440 2.550 7,490,000 18,621,740 2.4862 2.462 2.452 2.462 2.432 2.542 7,513,854 2.4783 -2.76%
2023-12-20 0 2.540 2.540 2.550 2.500 2.690 6,136,000 15,844,640 2.5822 2.532 2.532 2.542 2.492 2.681 6,155,541 2.5740 -4.87%
2023-12-19 0 2.670 2.660 2.670 2.630 2.820 5,370,000 14,524,860 2.7048 2.662 2.652 2.662 2.622 2.811 5,387,102 2.6962 -3.96%
2023-12-18 0 2.780 2.770 2.780 2.760 2.910 3,224,000 9,083,600 2.8175 2.771 2.761 2.771 2.751 2.901 3,234,268 2.8085 -2.46%
2023-12-15 0 2.850 2.850 2.860 2.820 2.960 4,400,000 12,655,240 2.8762 2.841 2.841 2.851 2.811 2.951 4,414,013 2.8671 -0.70%
2023-12-14 0 2.870 2.870 2.880 2.810 2.930 6,418,000 18,406,940 2.8680 2.861 2.861 2.871 2.801 2.921 6,438,439 2.8589 0.35%
2023-12-13 0 2.860 2.860 2.880 2.860 3.070 13,676,000 40,708,960 2.9767 2.851 2.851 2.871 2.851 3.060 13,719,554 2.9672 -3.70%
2023-12-12 0 2.970 2.960 2.970 2.820 3.060 12,260,000 36,332,180 2.9635 2.961 2.951 2.961 2.811 3.050 12,299,045 2.9541 2.06%
2023-12-11 0 2.910 2.910 2.920 2.780 3.060 19,554,000 57,969,560 2.9646 2.901 2.901 2.911 2.771 3.050 19,616,274 2.9552 4.68%
2023-12-08 0 2.780 2.780 2.790 2.720 3.010 8,094,000 22,872,320 2.8258 2.771 2.771 2.781 2.711 3.000 8,119,777 2.8169 -3.81%
2023-12-07 0 2.890 2.890 2.900 2.830 3.040 9,008,000 26,215,440 2.9102 2.881 2.881 2.891 2.821 3.030 9,036,688 2.9010 -2.36%
2023-12-06 0 2.960 2.950 2.960 2.810 3.190 23,688,000 70,527,160 2.9773 2.951 2.941 2.951 2.801 3.180 23,763,439 2.9679 5.71%
2023-12-05 0 2.800 2.790 2.800 2.670 3.190 19,422,000 55,684,700 2.8671 2.791 2.781 2.791 2.662 3.180 19,483,854 2.8580 -10.83%
2023-12-04 0 3.140 3.140 3.160 3.070 3.490 19,834,000 63,502,640 3.2017 3.130 3.130 3.150 3.060 3.479 19,897,166 3.1915 -5.71%
2023-12-01 0 3.330 3.320 3.330 3.330 3.920 59,768,000 216,880,860 3.6287 3.319 3.309 3.319 3.319 3.908 59,958,344 3.6172 -0.30%
2023-11-30 0 3.340 3.340 3.350 3.300 3.750 28,498,000 99,161,260 3.4796 3.329 3.329 3.339 3.290 3.738 28,588,758 3.4685 -11.41%
2023-11-29 0 3.770 3.770 3.780 2.670 3.860 69,592,000 226,278,980 3.2515 3.758 3.758 3.768 2.662 3.848 69,813,631 3.2412 41.73%
2023-11-28 0 2.660 2.660 2.670 2.660 3.080 21,138,000 59,690,980 2.8239 2.652 2.652 2.662 2.652 3.070 21,205,318 2.8149 -13.07%
2023-11-27 0 3.060 3.060 3.090 3.050 3.350 12,846,000 41,128,400 3.2017 3.050 3.050 3.080 3.040 3.339 12,886,911 3.1915 -5.85%
2023-11-24 0 3.250 3.250 3.260 3.240 3.680 22,532,000 77,354,740 3.4331 3.240 3.240 3.250 3.230 3.668 22,603,758 3.4222 -4.41%
2023-11-23 0 3.400 3.400 3.410 3.260 3.680 20,860,000 71,529,480 3.4290 3.389 3.389 3.399 3.250 3.668 20,926,433 3.4181 -2.86%
2023-11-22 0 3.500 3.490 3.500 3.450 3.880 18,680,000 67,245,040 3.5998 3.489 3.479 3.489 3.439 3.868 18,739,490 3.5884 -6.17%
2023-11-21 0 3.730 3.730 3.740 3.700 4.330 39,512,000 157,596,920 3.9886 3.718 3.718 3.728 3.688 4.316 39,637,834 3.9759 -12.85%
2023-11-20 0 4.280 4.280 4.290 3.590 4.310 49,106,000 198,392,860 4.0401 4.266 4.266 4.276 3.579 4.296 49,262,389 4.0273 19.55%
2023-11-17 0 3.580 3.580 3.610 3.300 3.990 46,936,000 166,727,620 3.5522 3.569 3.569 3.599 3.290 3.977 47,085,478 3.5410 -5.29%
2023-11-16 0 3.780 3.780 3.790 3.570 4.000 37,568,000 141,743,640 3.7730 3.768 3.768 3.778 3.559 3.987 37,687,643 3.7610 7.69%
2023-11-15 0 3.510 3.500 3.510 2.860 3.690 44,732,000 150,725,320 3.3695 3.499 3.489 3.499 2.851 3.678 44,874,459 3.3588 22.73%
2023-11-14 0 2.860 2.840 2.860 2.420 3.010 26,524,000 73,233,340 2.7610 2.851 2.831 2.851 2.412 3.000 26,608,471 2.7523 16.73%
2023-11-13 0 2.450 2.430 2.450 2.330 2.560 14,138,000 34,610,880 2.4481 2.442 2.422 2.442 2.323 2.552 14,183,025 2.4403 6.52%
2023-11-10 0 2.300 2.280 2.300 2.270 2.350 1,796,000 4,151,640 2.3116 2.293 2.273 2.293 2.263 2.343 1,801,720 2.3043 0.00%
2023-11-09 0 2.300 2.300 2.330 2.300 2.430 2,386,000 5,654,940 2.3701 2.293 2.293 2.323 2.293 2.422 2,393,599 2.3625 -2.54%
2023-11-08 0 2.360 2.350 2.360 2.340 2.410 1,904,000 4,538,040 2.3834 2.353 2.343 2.353 2.333 2.402 1,910,064 2.3759 -0.84%
2023-11-07 0 2.380 2.380 2.400 2.350 2.460 5,866,000 14,147,920 2.4119 2.372 2.372 2.392 2.343 2.452 5,884,682 2.4042 0.42%
2023-11-06 0 2.370 2.350 2.370 2.340 2.390 1,150,000 2,712,160 2.3584 2.362 2.343 2.362 2.333 2.382 1,153,662 2.3509 0.42%
2023-11-03 0 2.360 2.360 2.370 2.280 2.480 2,558,000 6,124,700 2.3943 2.353 2.353 2.362 2.273 2.472 2,566,146 2.3867 3.51%
2023-11-02 0 2.280 2.270 2.280 2.260 2.310 972,000 2,219,920 2.2839 2.273 2.263 2.273 2.253 2.303 975,096 2.2766 -1.30%
2023-11-01 0 2.310 2.310 2.320 2.270 2.330 1,122,000 2,576,020 2.2959 2.303 2.303 2.313 2.263 2.323 1,125,573 2.2886 -0.43%
2023-10-31 0 2.320 2.310 2.320 2.280 2.430 1,936,000 4,534,420 2.3422 2.313 2.303 2.313 2.273 2.422 1,942,166 2.3347 -1.69%
2023-10-30 0 2.360 2.360 2.370 2.350 2.420 1,860,000 4,412,300 2.3722 2.353 2.353 2.362 2.343 2.412 1,865,924 2.3647 -3.28%
2023-10-27 0 2.440 2.430 2.440 2.390 2.740 5,866,000 15,031,420 2.5625 2.432 2.422 2.432 2.382 2.731 5,884,682 2.5543 -4.69%
2023-10-26 0 2.560 2.560 2.570 2.200 2.640 5,162,000 13,046,040 2.5273 2.552 2.552 2.562 2.193 2.632 5,178,439 2.5193 15.32%
2023-10-25 0 2.220 2.220 2.230 2.190 2.360 166,000 371,900 2.2404 2.213 2.213 2.223 2.183 2.353 166,529 2.2332 -0.45%
2023-10-24 0 2.230 2.220 2.240 2.190 2.240 62,000 137,940 2.2248 2.223 2.213 2.233 2.183 2.233 62,197 2.2178 0.45%
2023-10-20 0 2.220 2.210 2.230 2.210 2.240 206,000 455,720 2.2122 2.213 2.203 2.223 2.203 2.233 206,656 2.2052 -0.45%
2023-10-19 0 2.230 2.220 2.240 2.220 2.240 408,000 908,720 2.2273 2.223 2.213 2.233 2.213 2.233 409,299 2.2202 -1.33%
2023-10-18 0 2.260 2.220 2.260 2.220 2.260 166,000 372,120 2.2417 2.253 2.213 2.253 2.213 2.253 166,529 2.2346 -0.88%
2023-10-17 0 2.280 2.250 2.280 2.200 2.280 200,000 445,220 2.2261 2.273 2.243 2.273 2.193 2.273 200,637 2.2190 0.00%
2023-10-16 0 2.280 2.270 2.280 2.270 2.290 224,000 509,560 2.2748 2.273 2.263 2.273 2.263 2.283 224,713 2.2676 0.00%
2023-10-13 0 2.280 2.270 2.310 2.290 2.310 110,000 252,900 2.2991 2.273 2.263 2.303 2.283 2.303 110,350 2.2918 -1.30%
2023-10-12 0 2.310 2.310 2.320 2.300 2.340 462,000 1,072,260 2.3209 2.303 2.303 2.313 2.293 2.333 463,471 2.3135 -1.28%
2023-10-11 0 2.340 2.330 2.340 2.310 2.370 278,000 645,200 2.3209 2.333 2.323 2.333 2.303 2.362 278,885 2.3135 0.43%
2023-10-10 0 2.330 2.310 2.330 2.330 2.330 6,000 13,980 2.3300 2.323 2.303 2.323 2.323 2.323 6,019 2.3226 0.43%
2023-10-09 0 2.320 2.310 2.330 2.280 2.340 128,000 298,340 2.3308 2.313 2.303 2.323 2.273 2.333 128,408 2.3234 2.65%
2023-10-06 0 2.260 2.260 2.310 2.250 2.250 2,000 4,500 2.2500 2.253 2.253 2.303 2.243 2.243 2,006 2.2429 0.00%
2023-10-05 0 2.260 2.260 2.310 2.250 2.280 28,000 63,560 2.2700 2.253 2.253 2.303 2.243 2.273 28,089 2.2628 0.00%
2023-10-04 0 2.260 2.260 2.380 2.260 2.260 6,000 13,560 2.2600 2.253 2.253 2.372 2.253 2.253 6,019 2.2528 0.00%
2023-10-03 0 2.260 2.250 2.380 2.250 2.250 12,000 27,000 2.2500 2.253 2.243 2.372 2.243 2.243 12,038 2.2429 -3.83%
2023-09-29 0 2.350 2.260 2.380 - - 0 0 - 2.343 2.253 2.372 - - 0 - 0.00%
2023-09-28 0 2.350 2.330 2.350 2.310 2.350 76,000 177,620 2.3371 2.343 2.323 2.343 2.303 2.343 76,242 2.3297 2.17%
2023-09-27 0 2.300 2.280 2.320 2.290 2.310 78,000 179,560 2.3021 2.293 2.273 2.313 2.283 2.303 78,248 2.2947 0.44%
2023-09-26 0 2.290 2.290 2.300 2.170 2.390 1,344,000 3,067,000 2.2820 2.283 2.283 2.293 2.163 2.382 1,348,280 2.2747 -4.98%
2023-09-25 0 2.410 2.400 2.410 2.400 2.430 82,000 198,160 2.4166 2.402 2.392 2.402 2.392 2.422 82,261 2.4089 -1.23%
2023-09-22 0 2.440 2.420 2.440 2.380 2.430 120,000 288,520 2.4043 2.432 2.412 2.432 2.372 2.422 120,382 2.3967 1.24%
2023-09-21 0 2.410 2.400 2.410 2.390 2.410 24,000 57,420 2.3925 2.402 2.392 2.402 2.382 2.402 24,076 2.3849 -0.41%
2023-09-20 0 2.420 2.390 2.420 2.390 2.470 200,000 484,780 2.4239 2.412 2.382 2.412 2.382 2.462 200,637 2.4162 0.41%
2023-09-19 0 2.410 2.380 2.410 2.380 2.410 40,000 96,120 2.4030 2.402 2.372 2.402 2.372 2.402 40,127 2.3954 0.42%
2023-09-18 0 2.400 2.390 2.400 2.380 2.400 60,000 143,800 2.3967 2.392 2.382 2.392 2.372 2.392 60,191 2.3891 0.00%
2023-09-15 0 2.400 2.400 2.420 2.400 2.410 136,000 326,760 2.4026 2.392 2.392 2.412 2.392 2.402 136,433 2.3950 -0.83%
2023-09-14 0 2.420 2.410 2.420 2.390 2.420 62,000 149,220 2.4068 2.412 2.402 2.412 2.382 2.412 62,197 2.3991 0.83%
2023-09-13 0 2.400 2.390 2.400 2.390 2.400 114,000 273,600 2.4000 2.392 2.382 2.392 2.382 2.392 114,363 2.3924 -0.41%
2023-09-12 0 2.410 2.400 2.410 2.400 2.430 144,000 347,040 2.4100 2.402 2.392 2.402 2.392 2.422 144,459 2.4023 -0.41%
2023-09-11 0 2.420 2.410 2.420 2.360 2.440 318,000 761,440 2.3945 2.412 2.402 2.412 2.353 2.432 319,013 2.3869 -0.41%
2023-09-07 0 2.430 2.420 2.430 2.430 2.450 98,000 239,240 2.4412 2.422 2.412 2.422 2.422 2.442 98,312 2.4335 -1.62%
2023-09-06 0 2.470 2.460 2.470 2.430 2.470 142,000 348,260 2.4525 2.462 2.452 2.462 2.422 2.462 142,452 2.4447 0.00%
2023-09-05 0 2.470 2.440 2.470 2.440 2.480 323,000 792,990 2.4551 2.462 2.432 2.462 2.432 2.472 324,029 2.4473 -0.40%
2023-09-04 0 2.480 2.470 2.480 2.440 2.500 458,000 1,128,140 2.4632 2.472 2.462 2.472 2.432 2.492 459,459 2.4554 0.81%
2023-08-31 0 2.460 2.450 2.470 2.450 2.490 178,000 438,860 2.4655 2.452 2.442 2.462 2.442 2.482 178,567 2.4577 -1.60%
2023-08-30 0 2.500 2.490 2.500 2.490 2.550 474,000 1,189,600 2.5097 2.492 2.482 2.492 2.482 2.542 475,510 2.5017 0.00%
2023-08-29 0 2.500 2.490 2.500 2.460 2.500 198,000 494,720 2.4986 2.492 2.482 2.492 2.452 2.492 198,631 2.4907 0.81%
2023-08-28 0 2.480 2.460 2.490 2.460 2.540 144,000 357,180 2.4804 2.472 2.452 2.482 2.452 2.532 144,459 2.4725 0.00%
2023-08-25 0 2.480 2.460 2.480 2.460 2.490 322,000 794,200 2.4665 2.472 2.452 2.472 2.452 2.482 323,025 2.4586 -0.40%
2023-08-24 0 2.490 2.460 2.490 2.480 2.500 160,000 398,120 2.4883 2.482 2.452 2.482 2.472 2.492 160,510 2.4804 0.40%
2023-08-23 0 2.480 2.450 2.480 2.460 2.510 398,000 990,260 2.4881 2.472 2.442 2.472 2.452 2.502 399,268 2.4802 -1.20%
2023-08-22 0 2.510 2.490 2.510 2.460 2.510 172,000 425,220 2.4722 2.502 2.482 2.502 2.452 2.502 172,548 2.4644 0.80%
2023-08-21 0 2.490 2.490 2.500 2.480 2.510 218,000 543,640 2.4938 2.482 2.482 2.492 2.472 2.502 218,694 2.4858 -0.80%
2023-08-18 0 2.510 2.500 2.510 2.500 2.540 178,000 446,180 2.5066 2.502 2.492 2.502 2.492 2.532 178,567 2.4987 -0.79%
2023-08-17 0 2.530 2.510 2.530 2.480 2.550 258,000 651,440 2.5250 2.522 2.502 2.522 2.472 2.542 258,822 2.5169 -0.78%
2023-08-16 0 2.550 2.510 2.550 2.490 2.550 500,000 1,262,660 2.5253 2.542 2.502 2.542 2.482 2.542 501,592 2.5173 1.19%
2023-08-15 0 2.520 2.500 2.520 2.500 2.540 402,000 1,014,480 2.5236 2.512 2.492 2.512 2.492 2.532 403,280 2.5156 0.00%
2023-08-14 0 2.520 2.500 2.520 2.470 2.510 330,000 823,780 2.4963 2.512 2.492 2.512 2.462 2.502 331,051 2.4884 0.80%
2023-08-11 0 2.500 2.480 2.500 2.470 2.530 638,000 1,588,000 2.4890 2.492 2.472 2.492 2.462 2.522 640,032 2.4811 -1.96%
2023-08-10 0 2.550 2.540 2.550 2.540 2.590 784,000 2,004,300 2.5565 2.542 2.532 2.542 2.532 2.582 786,497 2.5484 -1.16%
2023-08-09 0 2.580 2.570 2.580 2.550 2.700 1,492,000 3,876,140 2.5979 2.572 2.562 2.572 2.542 2.691 1,496,752 2.5897 -4.44%
2023-08-08 0 2.700 2.680 2.700 2.670 2.750 778,000 2,102,680 2.7027 2.691 2.671 2.691 2.662 2.741 780,478 2.6941 -1.10%
2023-08-07 0 2.730 2.710 2.730 2.710 2.750 174,000 475,360 2.7320 2.721 2.701 2.721 2.701 2.741 174,554 2.7233 -0.36%
2023-08-04 0 2.740 2.740 2.750 2.720 2.800 3,508,000 9,683,280 2.7603 2.731 2.731 2.741 2.711 2.791 3,519,172 2.7516 0.37%
2023-08-03 0 2.730 2.720 2.730 2.720 2.740 80,000 218,260 2.7283 2.721 2.711 2.721 2.711 2.731 80,255 2.7196 -0.36%
2023-08-02 0 2.740 2.710 2.740 2.700 2.800 806,000 2,212,640 2.7452 2.731 2.701 2.731 2.691 2.791 808,567 2.7365 -0.36%
2023-08-01 0 2.750 2.740 2.750 2.750 2.780 500,000 1,383,940 2.7679 2.741 2.731 2.741 2.741 2.771 501,592 2.7591 -0.36%
2023-07-31 0 2.760 2.760 2.790 2.760 2.810 1,220,000 3,391,600 2.7800 2.751 2.751 2.781 2.751 2.801 1,223,885 2.7712 -1.08%
2023-07-28 0 2.790 2.790 2.800 2.750 2.810 926,000 2,575,880 2.7817 2.781 2.781 2.791 2.741 2.801 928,949 2.7729 0.72%
2023-07-27 0 2.770 2.760 2.790 2.740 2.840 906,000 2,519,380 2.7808 2.761 2.751 2.781 2.731 2.831 908,885 2.7719 0.73%
2023-07-26 0 2.750 2.750 2.760 2.750 2.850 638,000 1,785,580 2.7987 2.741 2.741 2.751 2.741 2.841 640,032 2.7898 -2.83%
2023-07-25 0 2.830 2.820 2.840 2.780 2.850 240,000 677,160 2.8215 2.821 2.811 2.831 2.771 2.841 240,764 2.8125 0.71%
2023-07-24 0 2.810 2.800 2.810 2.720 2.910 302,000 855,600 2.8331 2.801 2.791 2.801 2.711 2.901 302,962 2.8241 -2.77%
2023-07-21 0 2.890 2.880 2.890 2.870 2.920 366,000 1,058,180 2.8912 2.881 2.871 2.881 2.861 2.911 367,166 2.8820 -0.34%
2023-07-20 0 2.900 2.880 2.900 2.900 2.980 334,000 975,540 2.9208 2.891 2.871 2.891 2.891 2.971 335,064 2.9115 -2.03%
2023-07-19 0 2.960 2.960 2.970 2.950 2.990 322,000 956,600 2.9708 2.951 2.951 2.961 2.941 2.981 323,025 2.9614 -1.00%
2023-07-18 0 2.990 2.990 3.000 2.980 3.000 170,000 508,500 2.9912 2.981 2.981 2.990 2.971 2.990 170,541 2.9817 -0.99%
2023-07-14 0 3.020 3.010 3.020 3.010 3.060 380,000 1,149,200 3.0242 3.010 3.000 3.010 3.000 3.050 381,210 3.0146 -0.98%
2023-07-13 0 3.050 3.040 3.050 3.000 3.080 1,294,000 3,926,860 3.0347 3.040 3.030 3.040 2.990 3.070 1,298,121 3.0250 -0.65%
2023-07-12 0 3.070 3.040 3.080 3.040 3.120 308,000 948,760 3.0804 3.060 3.030 3.070 3.030 3.110 308,981 3.0706 -0.65%
2023-07-11 0 3.090 3.060 3.090 3.050 3.090 16,000 49,040 3.0650 3.080 3.050 3.080 3.040 3.080 16,051 3.0553 0.32%
2023-07-10 0 3.080 3.060 3.080 3.050 3.100 60,000 184,680 3.0780 3.070 3.050 3.070 3.040 3.090 60,191 3.0682 0.65%
2023-07-07 0 3.060 3.040 3.070 3.030 3.060 128,000 391,080 3.0553 3.050 3.030 3.060 3.020 3.050 128,408 3.0456 0.00%
2023-07-06 0 3.060 3.050 3.060 3.040 3.130 188,000 578,060 3.0748 3.050 3.040 3.050 3.030 3.120 188,599 3.0650 -0.65%
2023-07-05 0 3.080 3.070 3.090 3.080 3.180 480,000 1,494,980 3.1145 3.070 3.060 3.080 3.070 3.170 481,529 3.1047 -2.53%
2023-07-04 0 3.160 3.120 3.160 3.110 3.190 90,000 282,400 3.1378 3.150 3.110 3.150 3.100 3.180 90,287 3.1278 0.00%
2023-07-03 0 3.160 3.140 3.160 3.080 3.160 400,000 1,256,220 3.1406 3.150 3.130 3.150 3.070 3.150 401,274 3.1306 -0.16%
2023-06-30 0 3.180 3.150 3.180 3.180 3.200 68,000 217,240 3.1947 3.155 3.125 3.155 3.155 3.175 68,540 3.1695 0.63%
2023-06-29 0 3.160 3.120 3.160 3.050 3.190 548,000 1,700,980 3.1040 3.135 3.095 3.135 3.026 3.165 552,351 3.0795 2.60%
2023-06-28 0 3.080 3.070 3.080 3.030 3.100 88,000 269,060 3.0575 3.056 3.046 3.056 3.006 3.076 88,699 3.0334 -0.32%
2023-06-27 0 3.090 3.070 3.090 3.040 3.110 294,000 899,020 3.0579 3.066 3.046 3.066 3.016 3.086 296,334 3.0338 1.31%
2023-06-26 0 3.050 3.050 3.070 3.050 3.220 616,000 1,898,680 3.0823 3.026 3.026 3.046 3.026 3.195 620,891 3.0580 -2.87%
2023-06-23 0 3.140 3.070 3.140 - - 2,000 6,600 3.3000 3.115 3.046 3.115 - - 2,016 3.2740 0.00%
2023-06-21 0 3.140 3.120 3.140 3.000 3.600 3,456,000 11,367,380 3.2892 3.115 3.095 3.115 2.976 3.572 3,483,438 3.2633 2.95%
2023-06-20 0 3.050 3.020 3.050 3.020 3.070 160,000 488,120 3.0508 3.026 2.996 3.026 2.996 3.046 161,270 3.0267 -0.33%
2023-06-19 0 3.060 3.040 3.070 3.040 3.120 142,000 436,040 3.0707 3.036 3.016 3.046 3.016 3.095 143,127 3.0465 -0.97%
2023-06-16 0 3.090 3.070 3.090 3.050 3.120 432,000 1,334,800 3.0898 3.066 3.046 3.066 3.026 3.095 435,430 3.0655 1.98%
2023-06-15 0 3.030 3.020 3.040 3.000 3.120 646,000 1,966,540 3.0442 3.006 2.996 3.016 2.976 3.095 651,129 3.0202 1.68%
2023-06-14 0 2.980 2.970 2.990 2.970 3.000 510,000 1,520,380 2.9811 2.957 2.947 2.966 2.947 2.976 514,049 2.9577 -0.67%
2023-06-13 0 3.000 2.980 3.000 2.970 3.000 784,000 2,338,940 2.9833 2.976 2.957 2.976 2.947 2.976 790,224 2.9598 -1.32%
2023-06-12 0 3.040 3.020 3.040 3.000 3.050 106,000 320,200 3.0208 3.016 2.996 3.016 2.976 3.026 106,842 2.9970 0.33%
2023-06-09 0 3.030 3.010 3.030 2.990 3.030 92,000 277,460 3.0159 3.006 2.986 3.006 2.966 3.006 92,730 2.9921 0.33%
2023-06-08 0 3.020 3.010 3.020 3.000 3.020 188,000 565,460 3.0078 2.996 2.986 2.996 2.976 2.996 189,493 2.9841 0.33%
2023-06-07 0 3.010 3.000 3.010 2.990 3.080 312,000 943,940 3.0254 2.986 2.976 2.986 2.966 3.056 314,477 3.0016 -0.33%
2023-06-06 0 3.020 2.990 3.020 2.980 3.080 654,000 1,974,780 3.0195 2.996 2.966 2.996 2.957 3.056 659,192 2.9958 -2.58%
2023-06-05 0 3.100 3.090 3.110 3.100 3.170 490,000 1,534,760 3.1322 3.076 3.066 3.086 3.076 3.145 493,890 3.1075 -1.59%
2023-06-02 0 3.150 3.130 3.150 3.130 3.350 1,578,000 4,998,800 3.1678 3.125 3.105 3.125 3.105 3.324 1,590,528 3.1429 -5.12%
2023-06-01 0 3.320 3.320 3.330 2.990 3.390 2,678,000 8,849,880 3.3047 3.294 3.294 3.304 2.966 3.363 2,699,261 3.2786 11.78%
2023-05-31 0 2.970 2.980 3.000 2.970 3.080 328,000 984,520 3.0016 2.947 2.957 2.976 2.947 3.056 330,604 2.9779 -2.30%
2023-05-30 0 3.040 3.040 3.070 2.980 3.300 1,774,000 5,477,120 3.0874 3.016 3.016 3.046 2.957 3.274 1,788,084 3.0631 -1.62%
2023-05-29 0 3.090 3.050 3.100 3.050 3.300 3,160,000 10,020,260 3.1710 3.066 3.026 3.076 3.026 3.274 3,185,088 3.1460 0.00%
2023-05-25 0 3.090 3.090 3.130 3.090 3.090 40,000 123,720 3.0930 3.066 3.066 3.105 3.066 3.066 40,318 3.0686 -0.96%
2023-05-24 0 3.120 3.110 3.150 3.060 3.180 140,000 435,060 3.1076 3.095 3.086 3.125 3.036 3.155 141,111 3.0831 -0.32%
2023-05-23 0 3.130 3.100 3.140 3.100 3.150 122,000 381,720 3.1289 3.105 3.076 3.115 3.076 3.125 122,969 3.1042 0.00%
2023-05-22 0 3.130 3.130 3.170 3.070 3.210 560,000 1,761,520 3.1456 3.105 3.105 3.145 3.046 3.185 564,446 3.1208 -4.86%
2023-05-19 0 3.290 3.250 3.290 3.180 3.300 1,190,000 3,878,440 3.2592 3.264 3.224 3.264 3.155 3.274 1,199,448 3.2335 2.49%
2023-05-18 0 3.210 3.190 3.250 3.140 3.300 938,000 3,046,340 3.2477 3.185 3.165 3.224 3.115 3.274 945,447 3.2221 2.88%
2023-05-17 0 3.120 3.090 3.130 3.060 3.140 142,000 438,060 3.0849 3.095 3.066 3.105 3.036 3.115 143,127 3.0606 0.00%
2023-05-16 0 3.120 3.120 3.150 3.120 3.330 318,000 1,010,180 3.1767 3.095 3.095 3.125 3.095 3.304 320,525 3.1516 -1.27%
2023-05-15 0 3.160 3.130 3.160 3.100 3.170 100,000 313,920 3.1392 3.135 3.105 3.135 3.076 3.145 100,794 3.1145 -0.63%
2023-05-12 0 3.180 3.150 3.180 3.180 3.200 66,000 210,720 3.1927 3.155 3.125 3.155 3.155 3.175 66,524 3.1676 -0.62%
2023-05-11 0 3.200 3.170 3.200 3.110 3.200 108,000 341,980 3.1665 3.175 3.145 3.175 3.086 3.175 108,857 3.1415 1.59%
2023-05-10 0 3.150 3.130 3.150 3.080 3.150 280,000 872,600 3.1164 3.125 3.105 3.125 3.056 3.125 282,223 3.0919 0.00%
2023-05-09 0 3.150 3.110 3.150 3.100 3.240 190,000 602,000 3.1684 3.125 3.086 3.125 3.076 3.214 191,508 3.1435 -1.25%
2023-05-08 0 3.190 3.190 3.200 3.180 3.280 412,000 1,321,420 3.2073 3.165 3.165 3.175 3.155 3.254 415,271 3.1821 -0.93%
2023-05-05 0 3.220 3.210 3.290 3.220 3.330 334,000 1,087,420 3.2557 3.195 3.185 3.264 3.195 3.304 336,652 3.2301 -3.30%
2023-05-04 0 3.330 3.310 3.330 3.290 3.360 222,000 740,360 3.3350 3.304 3.284 3.304 3.264 3.334 223,762 3.3087 1.22%
2023-05-03 0 3.290 3.240 3.500 - - 0 0 - 3.264 3.214 3.472 - - 0 - 0.00%
2023-05-02 0 3.290 3.290 3.500 - - 0 0 - 3.264 3.264 3.472 - - 0 - 0.00%
2023-04-28 0 3.290 3.290 3.300 3.240 3.350 398,000 1,307,380 3.2849 3.264 3.264 3.274 3.214 3.324 401,160 3.2590 -0.30%
2023-04-27 0 3.300 3.280 3.300 3.250 3.440 154,000 514,720 3.3423 3.274 3.254 3.274 3.224 3.413 155,223 3.3160 -1.20%
2023-04-26 0 3.340 3.330 3.420 3.240 3.420 36,000 120,900 3.3583 3.314 3.304 3.393 3.214 3.393 36,286 3.3319 -0.89%
2023-04-25 0 3.370 3.370 3.410 3.240 3.400 474,000 1,573,080 3.3187 3.343 3.343 3.383 3.214 3.373 477,763 3.2926 -0.88%
2023-04-24 0 3.400 3.380 3.400 3.360 3.500 420,000 1,429,200 3.4029 3.373 3.353 3.373 3.334 3.472 423,334 3.3761 -3.68%
2023-04-21 0 3.530 3.510 3.560 3.530 3.590 110,000 391,060 3.5551 3.502 3.482 3.532 3.502 3.562 110,873 3.5271 -1.94%
2023-04-20 0 3.600 3.550 3.600 3.600 3.600 10,000 36,000 3.6000 3.572 3.522 3.572 3.572 3.572 10,079 3.5716 0.00%
2023-04-19 0 3.600 3.550 3.600 3.530 3.600 4,000 14,260 3.5650 3.572 3.522 3.572 3.502 3.572 4,032 3.5369 0.84%
2023-04-18 0 3.570 3.560 3.580 3.540 3.600 126,000 450,580 3.5760 3.542 3.532 3.552 3.512 3.572 127,000 3.5479 -1.11%
2023-04-17 0 3.610 3.600 3.620 3.590 3.640 728,000 2,636,120 3.6210 3.582 3.572 3.591 3.562 3.611 733,780 3.5925 0.56%
2023-04-14 0 3.590 3.590 3.600 3.590 3.600 104,000 374,220 3.5983 3.562 3.562 3.572 3.562 3.572 104,826 3.5699 0.00%
2023-04-13 0 3.590 3.590 3.600 3.590 3.650 818,000 2,954,100 3.6114 3.562 3.562 3.572 3.562 3.621 824,494 3.5829 -3.75%
2023-04-12 0 3.730 3.710 3.730 3.730 3.780 54,000 202,120 3.7430 3.701 3.681 3.701 3.701 3.750 54,429 3.7135 -1.32%
2023-04-11 0 3.780 3.780 3.800 3.720 3.810 312,000 1,175,060 3.7662 3.750 3.750 3.770 3.691 3.780 314,477 3.7366 -2.07%
2023-04-06 0 3.860 3.860 3.890 3.850 3.890 34,000 131,600 3.8706 3.830 3.830 3.859 3.820 3.859 34,270 3.8401 -1.03%
2023-04-04 0 3.900 3.890 3.940 3.870 3.930 156,000 607,400 3.8936 3.869 3.859 3.909 3.840 3.899 157,239 3.8629 -2.26%
2023-04-03 0 3.990 3.860 3.990 4.000 4.000 100,000 400,000 4.0000 3.959 3.830 3.959 3.968 3.968 100,794 3.9685 -0.25%
2023-03-31 0 4.000 3.900 4.000 3.820 4.030 286,000 1,122,340 3.9243 3.968 3.869 3.968 3.790 3.998 288,271 3.8934 0.50%
2023-03-30 0 3.980 3.830 3.980 - - 0 0 - 3.949 3.800 3.949 - - 0 - 0.00%
2023-03-29 0 3.980 3.910 4.020 3.900 3.980 38,000 149,740 3.9405 3.949 3.879 3.988 3.869 3.949 38,302 3.9095 -0.25%
2023-03-28 0 3.990 3.890 4.030 - - 0 0 - 3.959 3.859 3.998 - - 0 - 0.00%
2023-03-27 0 3.990 3.870 4.010 3.990 4.070 238,000 952,920 4.0039 3.959 3.840 3.978 3.959 4.038 239,890 3.9723 0.00%
2023-03-24 0 3.990 3.900 3.990 3.920 3.990 84,000 329,720 3.9252 3.959 3.869 3.959 3.889 3.959 84,667 3.8943 1.01%
2023-03-23 0 3.950 3.950 4.030 3.930 3.970 100,000 394,600 3.9460 3.919 3.919 3.998 3.899 3.939 100,794 3.9149 -1.25%
2023-03-22 0 4.000 4.000 4.070 3.950 4.080 56,000 227,800 4.0679 3.968 3.968 4.038 3.919 4.048 56,445 4.0358 0.00%
2023-03-21 0 4.000 4.000 4.040 4.000 4.040 24,000 96,080 4.0033 3.968 3.968 4.008 3.968 4.008 24,191 3.9718 -1.72%
2023-03-20 0 4.070 3.930 4.080 4.030 4.100 70,000 284,560 4.0651 4.038 3.899 4.048 3.998 4.068 70,556 4.0331 0.25%
2023-03-17 0 4.060 4.020 4.080 3.930 4.080 576,000 2,334,200 4.0524 4.028 3.988 4.048 3.899 4.048 580,573 4.0205 2.01%
2023-03-16 0 3.980 3.820 3.990 3.880 3.980 62,000 241,920 3.9019 3.949 3.790 3.959 3.849 3.949 62,492 3.8712 -0.50%
2023-03-15 0 4.000 3.960 4.000 3.800 4.000 366,000 1,439,820 3.9339 3.968 3.929 3.968 3.770 3.968 368,906 3.9029 1.52%
2023-03-14 0 3.940 3.910 3.940 3.810 3.950 458,000 1,768,040 3.8603 3.909 3.879 3.909 3.780 3.919 461,636 3.8299 2.07%
2023-03-13 0 3.860 3.860 3.910 3.850 3.940 262,000 1,014,480 3.8721 3.830 3.830 3.879 3.820 3.909 264,080 3.8416 0.26%
2023-03-10 0 3.850 3.780 3.930 3.850 4.030 488,000 1,947,680 3.9911 3.820 3.750 3.899 3.820 3.998 491,874 3.9597 -3.27%
2023-03-09 0 3.980 3.980 4.100 3.980 3.990 348,000 1,403,860 4.0341 3.949 3.949 4.068 3.949 3.959 350,763 4.0023 -1.00%
2023-03-08 0 4.020 4.000 4.060 3.990 4.050 390,000 1,576,300 4.0418 3.988 3.968 4.028 3.959 4.018 393,096 4.0100 -0.25%
2023-03-07 0 4.030 4.010 4.060 4.000 4.100 216,000 877,740 4.0636 3.998 3.978 4.028 3.968 4.068 217,715 4.0316 -2.42%
2023-03-06 0 4.130 4.080 4.130 3.980 4.150 528,000 2,132,540 4.0389 4.097 4.048 4.097 3.949 4.117 532,192 4.0071 1.98%
2023-03-03 0 4.050 4.050 4.070 4.030 4.080 296,000 1,196,580 4.0425 4.018 4.018 4.038 3.998 4.048 298,350 4.0107 -0.49%
2023-03-02 0 4.070 4.030 4.070 4.040 4.080 578,000 2,347,400 4.0612 4.038 3.998 4.038 4.008 4.048 582,589 4.0293 0.25%
2023-03-01 0 4.060 4.040 4.080 4.030 4.090 96,000 389,380 4.0560 4.028 4.008 4.048 3.998 4.058 96,762 4.0241 -0.98%
2023-02-28 0 4.100 4.070 4.110 4.050 4.100 306,000 1,250,860 4.0878 4.068 4.038 4.078 4.018 4.068 308,429 4.0556 -0.49%
2023-02-27 0 4.120 4.050 4.120 4.030 4.130 428,000 1,747,660 4.0833 4.088 4.018 4.088 3.998 4.097 431,398 4.0512 1.48%
2023-02-24 0 4.060 4.060 4.090 4.040 4.130 688,000 2,817,120 4.0947 4.028 4.028 4.058 4.008 4.097 693,462 4.0624 -1.69%
2023-02-23 0 4.130 4.120 4.130 4.120 4.190 938,000 3,880,460 4.1370 4.097 4.088 4.097 4.088 4.157 945,447 4.1044 0.00%
2023-02-22 0 4.130 4.130 4.140 4.020 4.140 1,490,000 6,143,080 4.1229 4.097 4.097 4.107 3.988 4.107 1,501,829 4.0904 1.47%
2023-02-21 0 4.070 4.060 4.150 4.010 4.280 958,000 3,931,240 4.1036 4.038 4.028 4.117 3.978 4.246 965,606 4.0713 2.26%
2023-02-20 0 3.980 3.910 4.030 3.900 4.000 526,000 2,072,260 3.9397 3.949 3.879 3.998 3.869 3.968 530,176 3.9086 3.38%
2023-02-17 0 3.850 3.850 3.890 3.850 3.900 80,000 309,320 3.8665 3.820 3.820 3.859 3.820 3.869 80,635 3.8360 -0.77%
2023-02-16 0 3.880 3.880 3.930 3.870 4.070 536,000 2,148,580 4.0085 3.849 3.849 3.899 3.840 4.038 540,255 3.9770 -2.27%
2023-02-15 0 3.970 3.970 4.070 3.960 4.090 158,000 634,900 4.0184 3.939 3.939 4.038 3.929 4.058 159,254 3.9867 -1.00%
2023-02-14 0 4.010 4.010 4.040 3.910 4.080 786,000 3,143,480 3.9993 3.978 3.978 4.008 3.879 4.048 792,240 3.9678 -0.50%
2023-02-13 0 4.030 4.030 4.050 4.020 4.110 118,000 479,540 4.0639 3.998 3.998 4.018 3.988 4.078 118,937 4.0319 -2.42%
2023-02-10 0 4.130 4.130 4.170 4.130 4.300 610,000 2,558,740 4.1947 4.097 4.097 4.137 4.097 4.266 614,843 4.1616 -2.13%
2023-02-09 0 4.220 4.210 4.260 4.120 4.330 1,156,000 4,900,080 4.2388 4.187 4.177 4.226 4.088 4.296 1,165,178 4.2054 0.48%
2023-02-08 0 4.200 4.160 4.220 4.150 4.400 1,308,000 5,604,720 4.2850 4.167 4.127 4.187 4.117 4.365 1,318,384 4.2512 0.72%
2023-02-07 0 4.170 4.160 4.170 3.930 4.180 1,784,000 7,255,760 4.0671 4.137 4.127 4.137 3.899 4.147 1,798,163 4.0351 4.51%
2023-02-06 0 3.990 3.940 3.990 3.870 4.070 1,391,000 5,569,640 4.0041 3.959 3.909 3.959 3.840 4.038 1,402,043 3.9725 0.50%
2023-02-03 0 3.970 3.920 3.980 3.890 4.030 1,224,000 4,853,720 3.9655 3.939 3.889 3.949 3.859 3.998 1,233,718 3.9342 0.25%
2023-02-02 0 3.960 3.940 3.980 3.930 3.990 334,000 1,321,220 3.9557 3.929 3.909 3.949 3.899 3.959 336,652 3.9246 -0.50%
2023-02-01 0 3.980 3.950 3.990 3.830 4.000 1,794,000 7,081,800 3.9475 3.949 3.919 3.959 3.800 3.968 1,808,243 3.9164 4.74%
2023-01-31 0 3.800 3.760 3.800 3.760 3.870 146,741 559,476 3.8127 3.770 3.730 3.770 3.730 3.840 147,906 3.7826 0.00%
2023-01-30 0 3.800 3.800 3.830 3.760 3.880 382,000 1,457,440 3.8153 3.770 3.770 3.800 3.730 3.849 385,033 3.7852 -0.26%
2023-01-27 0 3.810 3.810 3.850 3.780 3.850 74,000 281,120 3.7989 3.780 3.780 3.820 3.750 3.820 74,587 3.7690 -1.30%
2023-01-26 0 3.860 3.720 3.870 3.860 3.930 20,000 77,940 3.8970 3.830 3.691 3.840 3.830 3.899 20,159 3.8663 0.52%
2023-01-20 0 3.840 3.680 3.840 3.840 3.840 10,000 38,400 3.8400 3.810 3.651 3.810 3.810 3.810 10,079 3.8098 -0.26%
2023-01-19 0 3.850 3.630 3.850 3.700 3.850 46,000 174,760 3.7991 3.820 3.601 3.820 3.671 3.820 46,365 3.7692 3.49%
2023-01-18 0 3.720 3.720 3.760 3.670 3.770 242,000 903,060 3.7317 3.691 3.691 3.730 3.641 3.740 243,921 3.7023 -0.80%
2023-01-17 0 3.750 3.700 3.750 3.650 3.790 442,000 1,643,180 3.7176 3.720 3.671 3.720 3.621 3.760 445,509 3.6883 0.00%
2023-01-16 0 3.750 3.750 3.770 3.750 3.780 132,000 495,060 3.7505 3.720 3.720 3.740 3.720 3.750 133,048 3.7209 -0.79%
2023-01-13 0 3.780 3.780 3.790 3.750 3.800 78,000 294,780 3.7792 3.750 3.750 3.760 3.720 3.770 78,619 3.7495 -0.26%
2023-01-12 0 3.790 3.710 3.790 3.660 3.850 292,000 1,107,840 3.7940 3.760 3.681 3.760 3.631 3.820 294,318 3.7641 1.07%
2023-01-11 0 3.750 3.750 3.760 3.750 3.800 112,000 422,160 3.7693 3.720 3.720 3.730 3.720 3.770 112,889 3.7396 -1.32%
2023-01-10 0 3.800 3.750 3.800 3.750 3.820 54,000 204,700 3.7907 3.770 3.720 3.770 3.720 3.790 54,429 3.7609 0.00%
2023-01-09 0 3.800 3.750 3.800 3.720 3.810 152,000 574,240 3.7779 3.770 3.720 3.770 3.691 3.780 153,207 3.7481 -0.52%
2023-01-06 0 3.820 3.820 3.850 3.710 3.830 302,000 1,144,120 3.7885 3.790 3.790 3.820 3.681 3.800 304,398 3.7586 0.00%
2023-01-05 0 3.820 3.770 3.820 3.760 3.880 3,276,000 12,465,240 3.8050 3.790 3.740 3.790 3.730 3.849 3,302,009 3.7750 3.52%
2023-01-04 0 3.690 3.690 3.730 3.630 3.700 242,000 887,160 3.6660 3.661 3.661 3.701 3.601 3.671 243,921 3.6371 1.93%
2023-01-03 0 3.620 3.620 3.640 3.550 3.620 120,000 430,180 3.5848 3.591 3.591 3.611 3.522 3.591 120,953 3.5566 1.40%
2022-12-30 0 3.570 3.570 3.640 3.520 3.650 82,000 294,300 3.5890 3.542 3.542 3.611 3.492 3.621 82,651 3.5608 -1.92%
2022-12-29 0 3.640 3.550 3.630 3.560 3.660 404,000 1,455,220 3.6020 3.611 3.522 3.601 3.532 3.631 407,207 3.5737 2.25%
2022-12-28 0 3.560 3.560 3.650 3.490 3.660 94,000 339,000 3.6064 3.532 3.532 3.621 3.463 3.631 94,746 3.5780 2.01%
2022-12-23 0 3.490 3.490 3.550 3.450 3.610 410,000 1,453,660 3.5455 3.463 3.463 3.522 3.423 3.582 413,255 3.5176 -3.59%
2022-12-22 0 3.620 3.620 3.670 3.620 3.690 96,000 348,600 3.6313 3.591 3.591 3.641 3.591 3.661 96,762 3.6026 0.00%
2022-12-21 0 3.620 3.610 3.660 3.620 3.730 126,000 459,440 3.6463 3.591 3.582 3.631 3.591 3.701 127,000 3.6176 -0.55%
2022-12-20 0 3.640 3.630 3.670 3.640 3.710 68,000 249,120 3.6635 3.611 3.601 3.641 3.611 3.681 68,540 3.6347 -0.55%
2022-12-19 0 3.660 3.660 3.680 3.600 3.700 64,000 235,040 3.6725 3.631 3.631 3.651 3.572 3.671 64,508 3.6436 0.27%
2022-12-16 0 3.650 3.650 3.680 3.600 3.770 768,000 2,829,580 3.6843 3.621 3.621 3.651 3.572 3.740 774,097 3.6553 -3.95%
2022-12-15 0 3.800 3.730 3.800 3.660 3.840 804,000 3,032,340 3.7716 3.770 3.701 3.770 3.631 3.810 810,383 3.7419 1.33%
2022-12-14 0 3.750 3.750 3.800 3.730 3.840 408,000 1,544,180 3.7848 3.720 3.720 3.770 3.701 3.810 411,239 3.7549 0.54%
2022-12-13 0 3.730 3.730 3.770 3.720 3.850 804,000 3,047,020 3.7898 3.701 3.701 3.740 3.691 3.820 810,383 3.7600 -1.32%
2022-12-12 0 3.780 3.700 3.790 3.670 3.780 1,094,000 4,077,280 3.7269 3.750 3.671 3.760 3.641 3.750 1,102,685 3.6976 0.80%
2022-12-09 0 3.750 3.710 3.750 3.670 3.750 140,000 521,300 3.7236 3.720 3.681 3.720 3.641 3.720 141,111 3.6942 1.35%
2022-12-08 0 3.700 3.680 3.700 3.500 3.750 1,622,000 5,895,160 3.6345 3.671 3.651 3.671 3.472 3.720 1,634,877 3.6059 0.00%
2022-12-07 0 3.700 3.700 3.750 3.700 3.850 312,000 1,183,460 3.7931 3.671 3.671 3.720 3.671 3.820 314,477 3.7633 -1.86%
2022-12-06 0 3.770 3.710 3.810 3.770 3.820 322,000 1,215,400 3.7745 3.740 3.681 3.780 3.740 3.790 324,556 3.7448 0.00%
2022-12-05 0 3.770 3.770 3.790 3.680 3.820 336,000 1,268,160 3.7743 3.740 3.740 3.760 3.651 3.790 338,668 3.7446 2.45%
2022-12-02 0 3.680 3.680 3.730 3.680 3.830 168,000 631,800 3.7607 3.651 3.651 3.701 3.651 3.800 169,334 3.7311 -2.13%
2022-12-01 0 3.760 3.700 3.760 3.650 3.910 152,000 563,720 3.7087 3.730 3.671 3.730 3.621 3.879 153,207 3.6795 1.35%
2022-11-30 0 3.710 3.700 3.730 3.640 3.800 282,000 1,047,380 3.7141 3.681 3.671 3.701 3.611 3.770 284,239 3.6849 2.49%
2022-11-29 0 3.620 3.610 3.650 3.530 3.700 421,000 1,537,760 3.6526 3.591 3.582 3.621 3.502 3.671 424,342 3.6239 2.84%
2022-11-28 0 3.520 3.480 3.520 3.450 3.520 134,000 466,680 3.4827 3.492 3.453 3.492 3.423 3.492 135,064 3.4553 0.00%
2022-11-25 0 3.520 3.480 3.520 3.370 3.560 356,000 1,248,400 3.5067 3.492 3.453 3.492 3.343 3.532 358,826 3.4791 -1.12%
2022-11-24 0 3.560 3.560 3.570 3.490 3.660 434,000 1,543,220 3.5558 3.532 3.532 3.542 3.463 3.631 437,446 3.5278 -1.39%
2022-11-23 0 3.610 3.600 3.640 3.500 3.900 1,174,000 4,238,440 3.6103 3.582 3.572 3.611 3.472 3.869 1,183,321 3.5818 -3.22%
2022-11-22 0 3.730 3.730 3.770 3.620 4.110 5,202,000 20,364,800 3.9148 3.701 3.701 3.740 3.591 4.078 5,243,299 3.8840 5.37%
2022-11-21 0 3.540 3.480 3.540 3.500 3.580 492,000 1,741,280 3.5392 3.512 3.453 3.512 3.472 3.552 495,906 3.5113 2.02%
2022-11-18 0 3.470 3.450 3.490 3.470 3.520 92,000 320,200 3.4804 3.443 3.423 3.463 3.443 3.492 92,730 3.4530 -1.42%
2022-11-17 0 3.520 3.520 3.540 3.440 3.520 116,000 404,640 3.4883 3.492 3.492 3.512 3.413 3.492 116,921 3.4608 0.00%
2022-11-16 0 3.520 3.460 3.520 3.450 3.560 370,000 1,304,140 3.5247 3.492 3.433 3.492 3.423 3.532 372,937 3.4969 -0.56%
2022-11-15 0 3.540 3.530 3.540 3.400 3.550 280,000 979,320 3.4976 3.512 3.502 3.512 3.373 3.522 282,223 3.4700 2.91%
2022-11-14 0 3.440 3.420 3.440 3.380 3.440 140,000 477,620 3.4116 3.413 3.393 3.413 3.353 3.413 141,111 3.3847 1.78%
2022-11-11 0 3.380 3.320 3.380 3.270 3.400 150,000 498,300 3.3220 3.353 3.294 3.353 3.244 3.373 151,191 3.2958 2.42%
2022-11-10 0 3.300 3.250 3.300 3.270 3.450 126,000 417,200 3.3111 3.274 3.224 3.274 3.244 3.423 127,000 3.2850 -3.51%
2022-11-09 0 3.420 3.410 3.480 3.390 3.500 112,000 385,240 3.4396 3.393 3.383 3.453 3.363 3.472 112,889 3.4126 0.88%
2022-11-08 0 3.390 3.340 3.390 3.320 3.390 62,000 208,120 3.3568 3.363 3.314 3.363 3.294 3.363 62,492 3.3303 0.89%
2022-11-07 0 3.360 3.370 3.400 3.340 3.470 280,000 955,040 3.4109 3.334 3.343 3.373 3.314 3.443 282,223 3.3840 -3.72%
2022-11-04 0 3.490 3.370 3.490 3.270 3.490 980,000 3,305,740 3.3732 3.463 3.343 3.463 3.244 3.463 987,780 3.3466 9.40%
2022-11-03 0 3.190 3.190 3.270 3.190 3.230 288,000 926,520 3.2171 3.165 3.165 3.244 3.165 3.205 290,286 3.1917 -2.74%
2022-11-02 0 3.280 3.280 3.300 3.100 3.280 758,000 2,432,860 3.2096 3.254 3.254 3.274 3.076 3.254 764,018 3.1843 4.46%
2022-11-01 0 3.140 3.130 3.190 2.960 3.190 166,000 517,140 3.1153 3.115 3.105 3.165 2.937 3.165 167,318 3.0908 2.95%
2022-10-31 0 3.050 2.960 3.060 2.970 3.060 106,000 322,480 3.0423 3.026 2.937 3.036 2.947 3.036 106,842 3.0183 1.67%
2022-10-28 0 3.000 2.990 3.000 3.000 3.250 386,000 1,182,840 3.0644 2.976 2.966 2.976 2.976 3.224 389,065 3.0402 -5.66%
2022-10-27 0 3.180 3.180 3.190 3.140 3.240 298,000 952,320 3.1957 3.155 3.155 3.165 3.115 3.214 300,366 3.1705 -2.15%
2022-10-26 0 3.250 3.210 3.260 3.140 3.320 72,000 234,160 3.2522 3.224 3.185 3.234 3.115 3.294 72,572 3.2266 1.56%
2022-10-25 0 3.200 3.200 3.260 3.190 3.300 426,000 1,376,360 3.2309 3.175 3.175 3.234 3.165 3.274 429,382 3.2054 -1.84%
2022-10-24 0 3.260 3.210 3.270 3.260 3.420 618,000 2,075,900 3.3591 3.234 3.185 3.244 3.234 3.393 622,906 3.3326 -2.98%
2022-10-21 0 3.360 3.340 3.360 3.320 4.010 2,292,000 8,107,820 3.5374 3.334 3.314 3.334 3.294 3.978 2,310,197 3.5096 -13.85%
2022-10-20 0 3.900 3.880 3.900 3.800 4.050 452,000 1,786,360 3.9521 3.869 3.849 3.869 3.770 4.018 455,588 3.9210 2.36%
2022-10-19 0 3.810 3.770 3.900 3.810 3.970 268,000 1,037,180 3.8701 3.780 3.740 3.869 3.780 3.939 270,128 3.8396 -1.30%
2022-10-18 0 3.860 3.860 3.910 3.610 4.050 928,000 3,614,360 3.8948 3.830 3.830 3.879 3.582 4.018 935,368 3.8641 6.93%
2022-10-17 0 3.610 3.600 3.680 3.610 3.610 4,000 14,440 3.6100 3.582 3.572 3.651 3.582 3.582 4,032 3.5816 0.00%
2022-10-14 0 3.610 3.600 3.640 3.510 3.690 224,000 807,940 3.6069 3.582 3.572 3.611 3.482 3.661 225,778 3.5785 -0.28%
2022-10-13 0 3.620 3.570 3.610 3.550 3.650 58,000 209,880 3.6186 3.591 3.542 3.582 3.522 3.621 58,460 3.5901 0.28%
2022-10-12 0 3.610 3.580 3.610 3.500 3.610 192,000 676,220 3.5220 3.582 3.552 3.582 3.472 3.582 193,524 3.4942 0.56%
2022-10-11 0 3.590 3.500 3.590 3.600 3.610 12,000 43,260 3.6050 3.562 3.472 3.562 3.572 3.582 12,095 3.5766 0.00%
2022-10-10 0 3.590 3.570 3.590 3.560 3.790 82,000 297,160 3.6239 3.562 3.542 3.562 3.532 3.760 82,651 3.5954 -4.77%
2022-10-07 0 3.770 3.520 3.770 - - 2,000 7,580 3.7900 3.740 3.492 3.740 - - 2,016 3.7601 0.00%
2022-10-06 0 3.770 3.460 3.770 3.770 3.770 2,000 7,540 3.7700 3.740 3.433 3.740 3.740 3.740 2,016 3.7403 1.62%
2022-10-05 0 3.710 3.600 3.790 3.700 3.770 20,000 74,600 3.7300 3.681 3.572 3.760 3.671 3.740 20,159 3.7006 3.06%
2022-10-03 0 3.600 3.600 3.700 - - 0 0 - 3.572 3.572 3.671 - - 0 - 0.28%
2022-09-30 0 3.590 3.570 3.700 3.400 3.590 244,000 861,460 3.5306 3.562 3.542 3.671 3.373 3.562 245,937 3.5028 4.97%
2022-09-29 0 3.420 3.420 3.460 3.410 3.570 182,000 631,900 3.4720 3.393 3.393 3.433 3.383 3.542 183,445 3.4446 -5.00%
2022-09-28 0 3.600 3.520 3.690 3.600 3.710 214,000 778,360 3.6372 3.572 3.492 3.661 3.572 3.681 215,699 3.6085 -4.00%
2022-09-27 0 3.750 3.740 3.780 3.730 3.790 224,000 836,800 3.7357 3.720 3.711 3.750 3.701 3.760 225,778 3.7063 0.54%
2022-09-26 0 3.730 3.730 3.770 3.710 3.850 80,000 299,340 3.7418 3.701 3.701 3.740 3.681 3.820 80,635 3.7123 -4.36%
2022-09-23 0 3.900 3.810 3.890 3.810 4.050 180,000 695,120 3.8618 3.869 3.780 3.859 3.780 4.018 181,429 3.8314 1.04%
2022-09-22 0 3.860 3.750 3.880 3.770 3.930 86,000 329,520 3.8316 3.830 3.720 3.849 3.740 3.899 86,683 3.8014 -0.52%
2022-09-21 0 3.880 3.860 3.880 3.650 3.910 384,000 1,467,220 3.8209 3.849 3.830 3.849 3.621 3.879 387,049 3.7908 1.84%
2022-09-20 0 3.810 3.720 3.820 3.580 3.810 248,000 915,120 3.6900 3.780 3.691 3.790 3.552 3.780 249,969 3.6609 6.72%
2022-09-19 0 3.570 3.540 3.570 3.530 3.630 330,000 1,176,720 3.5658 3.542 3.512 3.542 3.502 3.601 332,620 3.5377 -1.65%
2022-09-16 0 3.630 3.580 3.630 3.590 3.690 210,000 761,060 3.6241 3.601 3.552 3.601 3.562 3.661 211,667 3.5955 -1.09%
2022-09-15 0 3.670 3.650 3.680 3.620 3.810 406,000 1,498,460 3.6908 3.641 3.621 3.651 3.591 3.780 409,223 3.6617 -4.43%
2022-09-14 0 3.840 3.790 3.840 3.700 3.840 160,000 606,080 3.7880 3.810 3.760 3.810 3.671 3.810 161,270 3.7582 1.59%
2022-09-13 0 3.780 3.770 3.780 3.770 3.920 448,000 1,719,180 3.8375 3.750 3.740 3.750 3.740 3.889 451,557 3.8072 -5.74%
2022-09-09 0 4.010 3.960 4.020 3.880 4.050 424,000 1,699,300 4.0078 3.978 3.929 3.988 3.849 4.018 427,366 3.9762 0.25%
2022-09-08 0 4.000 3.960 4.000 3.960 4.010 242,000 966,740 3.9948 3.968 3.929 3.968 3.929 3.978 243,921 3.9633 0.50%
2022-09-07 0 3.980 3.960 4.030 3.940 4.050 522,000 2,080,560 3.9857 3.949 3.929 3.998 3.909 4.018 526,144 3.9544 -0.75%
2022-09-06 0 4.010 4.010 4.040 3.880 4.200 1,134,000 4,581,200 4.0399 3.978 3.978 4.008 3.849 4.167 1,143,003 4.0080 3.35%
2022-09-05 0 3.880 3.810 3.880 3.810 3.910 156,000 602,560 3.8626 3.849 3.780 3.849 3.780 3.879 157,239 3.8321 1.31%
2022-09-02 0 3.830 3.830 3.880 3.670 3.890 578,000 2,191,260 3.7911 3.800 3.800 3.849 3.641 3.859 582,589 3.7612 1.06%
2022-09-01 0 3.790 3.720 3.770 3.700 3.850 236,000 880,920 3.7327 3.760 3.691 3.740 3.671 3.820 237,874 3.7033 -0.26%
2022-08-31 0 3.800 3.740 3.820 3.700 3.800 212,000 799,960 3.7734 3.770 3.711 3.790 3.671 3.770 213,683 3.7437 -0.78%
2022-08-30 0 3.830 3.830 3.840 3.800 3.990 766,000 2,989,500 3.9027 3.800 3.800 3.810 3.770 3.959 772,081 3.8720 0.79%
2022-08-29 0 3.800 3.730 3.810 3.660 3.810 288,000 1,090,820 3.7876 3.770 3.701 3.780 3.631 3.780 290,286 3.7577 1.60%
2022-08-26 0 3.740 3.610 3.740 3.600 3.740 62,000 228,100 3.6790 3.711 3.582 3.711 3.572 3.711 62,492 3.6501 2.19%
2022-08-25 0 3.660 3.610 3.660 3.570 3.670 232,000 845,120 3.6428 3.631 3.582 3.631 3.542 3.641 233,842 3.6141 -1.35%
2022-08-24 0 3.710 3.660 3.710 3.650 3.770 120,000 444,260 3.7022 3.681 3.631 3.681 3.621 3.740 120,953 3.6730 -2.11%
2022-08-23 0 3.790 3.720 3.790 3.720 3.800 172,000 647,920 3.7670 3.760 3.691 3.760 3.691 3.770 173,366 3.7373 1.61%
2022-08-22 0 3.730 3.700 3.720 3.690 3.780 94,000 350,080 3.7243 3.701 3.671 3.691 3.661 3.750 94,746 3.6949 -1.58%
2022-08-19 0 3.790 3.710 3.770 3.700 3.820 142,000 536,540 3.7785 3.760 3.681 3.740 3.671 3.790 143,127 3.7487 -1.04%
2022-08-18 0 3.830 3.810 3.880 3.790 3.870 60,000 230,340 3.8390 3.800 3.780 3.849 3.760 3.840 60,476 3.8088 -0.26%
2022-08-17 0 3.840 3.840 3.890 3.740 3.960 696,000 2,704,400 3.8856 3.810 3.810 3.859 3.711 3.929 701,526 3.8550 2.40%
2022-08-16 0 3.750 3.700 3.750 3.670 3.750 40,000 148,500 3.7125 3.720 3.671 3.720 3.641 3.720 40,318 3.6833 1.35%
2022-08-15 0 3.700 3.700 3.750 3.630 3.750 228,000 841,980 3.6929 3.671 3.671 3.720 3.601 3.720 229,810 3.6638 -1.33%
2022-08-12 0 3.750 3.750 3.780 3.690 3.760 182,000 680,660 3.7399 3.720 3.720 3.750 3.661 3.730 183,445 3.7104 0.54%
2022-08-11 0 3.730 3.730 3.760 3.630 3.900 1,736,000 6,543,520 3.7693 3.701 3.701 3.730 3.601 3.869 1,749,782 3.7396 3.04%
2022-08-10 0 3.620 3.620 3.640 3.610 3.670 492,000 1,780,620 3.6191 3.591 3.591 3.611 3.582 3.641 495,906 3.5906 -1.90%
2022-08-09 0 3.690 3.680 3.740 3.650 3.750 298,000 1,096,320 3.6789 3.661 3.651 3.711 3.621 3.720 300,366 3.6499 -1.60%
2022-08-08 0 3.750 3.730 3.750 3.700 3.850 372,000 1,382,900 3.7175 3.720 3.701 3.720 3.671 3.820 374,953 3.6882 0.54%
2022-08-05 0 3.730 3.720 3.730 3.640 3.730 210,000 771,940 3.6759 3.701 3.691 3.701 3.611 3.701 211,667 3.6470 1.91%
2022-08-04 0 3.660 3.650 3.660 3.610 3.740 230,000 840,160 3.6529 3.631 3.621 3.631 3.582 3.711 231,826 3.6241 -2.66%
2022-08-03 0 3.760 3.740 3.770 3.510 3.840 986,000 3,666,380 3.7184 3.730 3.711 3.740 3.482 3.810 993,828 3.6891 7.43%
2022-08-02 0 3.500 3.500 3.560 3.450 3.740 838,000 2,984,640 3.5616 3.472 3.472 3.532 3.423 3.711 844,653 3.5336 -0.85%
2022-08-01 0 3.530 3.510 3.530 3.500 3.630 232,000 824,480 3.5538 3.502 3.482 3.502 3.472 3.601 233,842 3.5258 -2.75%
2022-07-29 0 3.630 3.630 3.640 3.500 3.670 504,000 1,796,820 3.5651 3.601 3.601 3.611 3.472 3.641 508,001 3.5370 0.28%
2022-07-28 0 3.620 3.570 3.620 3.450 3.900 1,436,000 5,269,920 3.6699 3.591 3.542 3.591 3.423 3.869 1,447,401 3.6410 3.43%
2022-07-27 0 3.500 3.460 3.510 3.450 3.530 170,000 588,180 3.4599 3.472 3.433 3.482 3.423 3.502 171,350 3.4326 -0.57%
2022-07-26 0 3.520 3.460 3.520 3.420 3.550 548,000 1,900,540 3.4681 3.492 3.433 3.492 3.393 3.522 552,351 3.4408 1.15%
2022-07-25 0 3.480 3.430 3.480 3.410 3.500 268,000 932,300 3.4787 3.453 3.403 3.453 3.383 3.472 270,128 3.4513 -2.52%
2022-07-22 0 3.570 3.540 3.570 3.530 3.730 224,000 808,700 3.6103 3.542 3.512 3.542 3.502 3.701 225,778 3.5818 -1.38%
2022-07-21 0 3.620 3.580 3.620 3.550 3.700 840,000 3,029,980 3.6071 3.591 3.552 3.591 3.522 3.671 846,669 3.5787 -1.63%
2022-07-20 0 3.680 3.670 3.690 3.630 3.790 558,000 2,063,020 3.6972 3.651 3.641 3.661 3.601 3.760 562,430 3.6680 -0.54%
2022-07-19 0 3.700 3.680 3.700 3.660 3.760 418,000 1,542,680 3.6906 3.671 3.651 3.671 3.631 3.730 421,319 3.6616 -2.37%
2022-07-18 0 3.790 3.760 3.800 3.700 3.890 194,000 731,000 3.7680 3.760 3.730 3.770 3.671 3.859 195,540 3.7384 -0.26%
2022-07-15 0 3.800 3.730 3.800 3.720 3.820 318,000 1,202,480 3.7814 3.770 3.701 3.770 3.691 3.790 320,525 3.7516 -1.55%
2022-07-14 0 3.860 3.830 3.880 3.830 4.110 1,048,000 4,136,360 3.9469 3.830 3.800 3.849 3.800 4.078 1,056,320 3.9158 1.05%
2022-07-13 0 3.820 3.790 3.810 3.770 3.860 306,000 1,167,280 3.8146 3.790 3.760 3.780 3.740 3.830 308,429 3.7846 -0.52%
2022-07-12 0 3.840 3.820 3.840 3.730 3.960 520,000 1,970,840 3.7901 3.810 3.790 3.810 3.701 3.929 524,128 3.7602 0.00%
2022-07-11 0 3.840 3.780 3.830 3.650 3.930 1,248,000 4,740,860 3.7988 3.810 3.750 3.800 3.621 3.899 1,257,908 3.7688 -0.26%
2022-07-08 0 3.850 3.850 3.910 3.820 4.100 1,646,000 6,435,300 3.9097 3.820 3.820 3.879 3.790 4.068 1,659,068 3.8789 -5.17%
2022-07-07 0 4.060 3.990 4.060 3.630 4.600 5,948,000 24,810,740 4.1713 4.028 3.959 4.028 3.601 4.564 5,995,222 4.1384 14.37%
2022-07-06 0 3.550 3.500 3.550 3.490 3.570 844,000 2,980,590 3.5315 3.522 3.472 3.522 3.463 3.542 850,701 3.5037 -1.93%
2022-07-05 0 3.620 3.610 3.620 3.540 3.790 843,880 3,043,937 3.6071 3.591 3.582 3.591 3.512 3.760 850,580 3.5787 -1.74%
2022-07-04 0 3.700 3.690 3.700 3.610 4.150 1,406,000 5,306,640 3.7743 3.655 3.645 3.655 3.566 4.100 1,423,317 3.7284 -6.57%
2022-06-30 0 3.960 3.950 3.960 3.880 4.740 5,899,000 25,124,900 4.2592 3.912 3.902 3.912 3.833 4.682 5,971,656 4.2074 2.33%
2022-06-29 0 3.870 3.870 3.950 3.440 5.210 10,901,000 46,819,050 4.2949 3.823 3.823 3.902 3.398 5.147 11,035,265 4.2427 14.50%
2022-06-28 0 3.380 3.330 3.380 3.310 3.400 482,000 1,620,720 3.3625 3.339 3.289 3.339 3.270 3.359 487,937 3.3216 2.42%
2022-06-27 0 3.300 3.300 3.330 3.260 3.470 582,000 1,936,660 3.3276 3.260 3.260 3.289 3.220 3.428 589,168 3.2871 -2.37%
2022-06-24 0 3.380 3.370 3.400 3.280 3.650 1,900,000 6,643,640 3.4967 3.339 3.329 3.359 3.240 3.606 1,923,402 3.4541 5.63%
2022-06-23 0 3.200 3.140 3.220 3.040 3.200 250,000 782,840 3.1314 3.161 3.102 3.181 3.003 3.161 253,079 3.0933 1.27%
2022-06-22 0 3.160 3.160 3.210 3.150 3.170 148,000 467,540 3.1591 3.122 3.122 3.171 3.112 3.131 149,823 3.1206 0.00%
2022-06-21 0 3.160 3.140 3.230 3.160 3.230 228,000 730,240 3.2028 3.122 3.102 3.191 3.122 3.191 230,808 3.1638 -1.86%
2022-06-20 0 3.220 3.160 3.210 3.140 3.260 120,000 381,860 3.1822 3.181 3.122 3.171 3.102 3.220 121,478 3.1434 -0.92%
2022-06-17 0 3.250 3.180 3.270 3.240 3.250 138,000 447,200 3.2406 3.210 3.141 3.230 3.201 3.210 139,700 3.2012 0.00%
2022-06-16 0 3.250 3.180 3.250 3.250 3.250 34,000 108,800 3.2000 3.210 3.141 3.210 3.210 3.210 34,419 3.1611 0.00%
2022-06-15 0 3.250 3.190 3.250 3.120 3.280 112,000 357,260 3.1898 3.210 3.151 3.210 3.082 3.240 113,379 3.1510 0.62%
2022-06-14 0 3.230 3.250 3.280 3.230 3.230 10,000 32,300 3.2300 3.191 3.210 3.240 3.191 3.191 10,123 3.1907 -0.62%
2022-06-13 0 3.250 3.250 3.310 3.200 3.310 188,000 612,480 3.2579 3.210 3.210 3.270 3.161 3.270 190,316 3.2182 -2.99%
2022-06-10 0 3.350 3.310 3.350 3.270 3.350 152,000 501,460 3.2991 3.309 3.270 3.309 3.230 3.309 153,872 3.2589 0.30%
2022-06-09 0 3.340 3.300 3.350 3.280 3.370 74,000 245,640 3.3195 3.299 3.260 3.309 3.240 3.329 74,911 3.2791 0.60%
2022-06-08 0 3.320 3.300 3.340 3.260 3.320 102,000 337,620 3.3100 3.280 3.260 3.299 3.220 3.280 103,256 3.2697 0.00%
2022-06-07 0 3.320 3.290 3.320 3.280 3.380 140,000 467,060 3.3361 3.280 3.250 3.280 3.240 3.339 141,724 3.2956 -0.90%
2022-06-06 0 3.350 3.350 3.370 3.320 3.390 164,000 550,620 3.3574 3.309 3.309 3.329 3.280 3.349 166,020 3.3166 0.30%
2022-06-02 0 3.340 3.320 3.340 3.280 3.410 600,000 1,998,800 3.3313 3.299 3.280 3.299 3.240 3.369 607,390 3.2908 -2.05%
2022-06-01 0 3.410 3.360 3.410 3.310 3.430 1,060,000 3,579,780 3.3772 3.369 3.319 3.369 3.270 3.388 1,073,056 3.3361 1.19%
2022-05-31 0 3.370 3.320 3.380 3.320 3.380 980,000 3,286,480 3.3536 3.329 3.280 3.339 3.280 3.339 992,070 3.3127 0.60%
2022-05-30 0 3.350 3.280 3.350 3.210 3.400 1,478,000 4,862,820 3.2901 3.309 3.240 3.309 3.171 3.359 1,496,204 3.2501 3.40%
2022-05-27 0 3.240 3.230 3.330 3.210 3.320 656,000 2,145,380 3.2704 3.201 3.191 3.289 3.171 3.280 664,080 3.2306 -1.22%
2022-05-26 0 3.280 3.230 3.280 3.180 3.400 1,658,000 5,450,480 3.2874 3.240 3.191 3.240 3.141 3.359 1,678,421 3.2474 -2.96%
2022-05-25 0 3.380 3.370 3.400 3.340 3.480 412,000 1,407,080 3.4152 3.339 3.329 3.359 3.299 3.438 417,074 3.3737 -1.74%
2022-05-24 0 3.440 3.330 3.440 3.330 3.480 834,000 2,841,240 3.4068 3.398 3.289 3.398 3.289 3.438 844,272 3.3653 -1.71%
2022-05-23 0 3.500 3.370 3.500 3.340 3.560 800,000 2,743,520 3.4294 3.457 3.329 3.457 3.299 3.517 809,853 3.3877 0.86%
2022-05-20 0 3.470 3.400 3.470 3.360 3.660 774,000 2,699,020 3.4871 3.428 3.359 3.428 3.319 3.615 783,533 3.4447 2.36%
2022-05-19 0 3.390 3.350 3.400 3.300 3.400 690,000 2,319,960 3.3623 3.349 3.309 3.359 3.260 3.359 698,499 3.3214 0.30%
2022-05-18 0 3.380 3.300 3.390 3.310 3.390 582,000 1,952,400 3.3546 3.339 3.260 3.349 3.270 3.349 589,168 3.3138 0.90%
2022-05-17 0 3.350 3.350 3.400 3.270 3.400 459,000 1,524,250 3.3208 3.309 3.309 3.359 3.230 3.359 464,653 3.2804 -0.30%
2022-05-16 0 3.360 3.350 3.450 3.360 3.490 692,000 2,360,040 3.4105 3.319 3.309 3.408 3.319 3.448 700,523 3.3690 0.90%
2022-05-13 0 3.330 3.330 3.460 3.270 3.450 660,000 2,219,200 3.3624 3.289 3.289 3.418 3.230 3.408 668,129 3.3215 -1.19%
2022-05-12 0 3.370 3.370 3.470 3.240 3.490 738,000 2,503,320 3.3920 3.329 3.329 3.428 3.201 3.448 747,090 3.3508 2.12%
2022-05-11 0 3.300 3.300 3.420 3.270 3.480 702,000 2,372,980 3.3803 3.260 3.260 3.378 3.230 3.438 710,646 3.3392 -3.23%
2022-05-10 0 3.410 3.310 3.430 3.170 3.430 674,000 2,235,920 3.3174 3.369 3.270 3.388 3.131 3.388 682,301 3.2770 0.00%
2022-05-06 0 3.410 3.410 3.440 3.000 3.480 1,026,000 3,361,060 3.2759 3.369 3.369 3.398 2.963 3.438 1,038,637 3.2360 -3.40%
2022-05-05 0 3.530 3.390 3.530 3.410 3.650 668,000 2,338,220 3.5003 3.487 3.349 3.487 3.369 3.606 676,228 3.4577 2.62%
2022-05-04 0 3.440 3.430 3.630 3.370 3.680 694,000 2,461,000 3.5461 3.398 3.388 3.586 3.329 3.635 702,548 3.5030 -3.64%
2022-05-03 0 3.570 3.380 3.570 3.250 3.650 650,000 2,237,520 3.4423 3.527 3.339 3.527 3.210 3.606 658,006 3.4005 6.57%
2022-04-29 0 3.350 3.300 3.350 3.170 3.400 348,000 1,136,400 3.2655 3.309 3.260 3.309 3.131 3.359 352,286 3.2258 2.13%
2022-04-28 0 3.280 3.140 3.400 3.110 3.280 686,000 2,192,700 3.1964 3.240 3.102 3.359 3.072 3.240 694,449 3.1575 1.86%
2022-04-27 0 3.220 3.150 3.220 3.110 3.240 346,000 1,111,900 3.2136 3.181 3.112 3.181 3.072 3.201 350,262 3.1745 3.87%
2022-04-26 0 3.100 3.100 3.180 3.070 3.360 958,000 3,071,400 3.2061 3.062 3.062 3.141 3.033 3.319 969,799 3.1670 -7.46%
2022-04-25 0 3.350 3.340 3.410 3.310 3.350 170,000 570,100 3.3535 3.309 3.299 3.369 3.270 3.309 172,094 3.3127 -8.97%
2022-04-22 0 3.680 3.580 3.650 3.490 3.680 462,000 1,647,880 3.5668 3.635 3.536 3.606 3.448 3.635 467,690 3.5234 -2.39%
2022-04-21 0 3.770 3.700 3.800 3.510 3.800 1,248,000 4,633,620 3.7128 3.724 3.655 3.754 3.467 3.754 1,263,371 3.6677 1.89%
2022-04-20 0 3.700 3.590 3.710 3.500 3.760 424,000 1,520,300 3.5856 3.655 3.546 3.665 3.457 3.714 429,222 3.5420 6.32%
2022-04-19 0 3.480 3.390 3.480 3.390 3.500 222,000 769,880 3.4679 3.438 3.349 3.438 3.349 3.457 224,734 3.4257 -1.42%
2022-04-14 0 3.530 3.520 3.650 3.530 3.560 142,000 501,540 3.5320 3.487 3.477 3.606 3.487 3.517 143,749 3.4890 -3.02%
2022-04-13 0 3.640 3.470 3.640 3.400 3.640 310,000 1,087,620 3.5085 3.596 3.428 3.596 3.359 3.596 313,818 3.4658 4.90%
2022-04-12 0 3.470 3.380 3.490 3.370 3.470 140,000 484,280 3.4591 3.428 3.339 3.448 3.329 3.428 141,724 3.4171 3.58%
2022-04-11 0 3.350 3.340 3.350 3.320 3.470 184,000 614,700 3.3408 3.309 3.299 3.309 3.280 3.428 186,266 3.3001 -4.01%
2022-04-08 0 3.490 3.490 3.550 3.440 3.560 328,000 1,145,000 3.4909 3.448 3.448 3.507 3.398 3.517 332,040 3.4484 -0.85%
2022-04-07 0 3.520 3.520 3.620 3.500 3.620 40,000 142,500 3.5625 3.477 3.477 3.576 3.457 3.576 40,493 3.5192 -1.40%
2022-04-06 0 3.570 3.550 3.570 3.570 3.700 152,000 550,600 3.6224 3.527 3.507 3.527 3.527 3.655 153,872 3.5783 -3.51%
2022-04-04 0 3.700 3.560 3.700 3.500 3.700 312,000 1,122,500 3.5978 3.655 3.517 3.655 3.457 3.655 315,843 3.5540 5.71%
2022-04-01 0 3.500 3.500 3.700 3.490 3.620 206,000 740,540 3.5949 3.457 3.457 3.655 3.448 3.576 208,537 3.5511 -0.57%
2022-03-31 0 3.520 3.520 3.700 3.520 3.560 162,000 570,320 3.5205 3.477 3.477 3.655 3.477 3.517 163,995 3.4777 -1.12%
2022-03-30 0 3.560 3.560 3.680 3.550 3.730 182,000 672,200 3.6934 3.517 3.517 3.635 3.507 3.685 184,242 3.6485 1.14%
2022-03-29 0 3.520 3.520 3.650 3.520 3.520 182,000 640,640 3.5200 3.477 3.477 3.606 3.477 3.477 184,242 3.4772 -2.76%
2022-03-28 0 3.620 3.580 3.680 3.560 3.680 248,000 905,420 3.6509 3.576 3.536 3.635 3.517 3.635 251,055 3.6065 1.69%
2022-03-25 0 3.560 3.560 3.630 3.550 3.660 292,000 1,047,600 3.5877 3.517 3.517 3.586 3.507 3.615 295,596 3.5440 -4.81%
2022-03-24 0 3.740 3.720 3.880 3.690 3.880 324,000 1,226,160 3.7844 3.694 3.675 3.833 3.645 3.833 327,991 3.7384 -1.58%
2022-03-23 0 3.800 3.750 3.800 3.800 3.830 30,000 114,180 3.8060 3.754 3.704 3.754 3.754 3.783 30,370 3.7597 0.00%
2022-03-22 0 3.800 3.760 3.830 3.750 3.860 28,000 106,660 3.8093 3.754 3.714 3.783 3.704 3.813 28,345 3.7629 1.06%
2022-03-21 0 3.760 3.700 3.870 3.650 3.870 310,000 1,152,360 3.7173 3.714 3.655 3.823 3.606 3.823 313,818 3.6721 0.53%
2022-03-18 0 3.740 3.740 3.830 3.730 3.740 116,000 432,940 3.7322 3.694 3.694 3.783 3.685 3.694 117,429 3.6868 0.27%
2022-03-17 0 3.730 3.660 3.730 3.610 3.790 302,000 1,111,100 3.6791 3.685 3.615 3.685 3.566 3.744 305,720 3.6344 2.47%
2022-03-16 0 3.640 3.610 3.650 3.310 3.640 472,000 1,636,420 3.4670 3.596 3.566 3.606 3.270 3.596 477,813 3.4248 5.51%
2022-03-15 0 3.450 3.450 3.540 3.450 3.700 480,000 1,714,700 3.5723 3.408 3.408 3.497 3.408 3.655 485,912 3.5288 -9.21%
2022-03-14 0 3.800 3.700 3.800 3.690 3.800 362,000 1,356,200 3.7464 3.754 3.655 3.754 3.645 3.754 366,459 3.7008 -2.56%
2022-03-11 0 3.900 3.800 3.940 3.900 3.900 14,000 54,600 3.9000 3.853 3.754 3.892 3.853 3.853 14,172 3.8525 -1.76%
2022-03-10 0 3.970 3.820 3.970 3.800 3.980 2,578,000 10,118,900 3.9251 3.922 3.774 3.922 3.754 3.932 2,609,753 3.8773 2.58%
2022-03-09 0 3.870 3.700 3.870 3.700 3.970 706,000 2,704,000 3.8300 3.823 3.655 3.823 3.655 3.922 714,696 3.7834 0.78%
2022-03-08 0 3.840 3.840 3.980 3.840 4.080 626,000 2,434,940 3.8897 3.793 3.793 3.932 3.793 4.030 633,710 3.8424 -5.42%
2022-03-07 0 4.060 4.060 4.180 4.020 4.250 382,000 1,581,300 4.1395 4.011 4.011 4.129 3.971 4.198 386,705 4.0892 -1.93%
2022-03-04 0 4.140 4.080 4.160 4.090 4.220 280,000 1,168,180 4.1721 4.090 4.030 4.109 4.040 4.169 283,449 4.1213 0.73%
2022-03-03 0 4.110 4.100 4.170 4.100 4.250 612,020 2,530,444 4.1346 4.060 4.050 4.119 4.050 4.198 619,558 4.0843 -5.30%
2022-03-02 0 4.340 4.180 4.350 4.110 4.340 148,000 632,540 4.2739 4.287 4.129 4.297 4.060 4.287 149,823 4.2219 0.93%
2022-03-01 0 4.300 4.260 4.300 4.300 4.300 2,000 8,600 4.3000 4.248 4.208 4.248 4.248 4.248 2,025 4.2477 0.47%
2022-02-28 0 4.280 4.280 4.450 4.250 4.260 208,000 885,720 4.2583 4.228 4.228 4.396 4.198 4.208 210,562 4.2065 0.71%
2022-02-25 0 4.250 4.250 4.640 4.250 4.260 76,000 323,140 4.2518 4.198 4.198 4.584 4.198 4.208 76,936 4.2001 0.47%
2022-02-24 0 4.230 4.230 4.450 4.200 4.400 38,000 164,360 4.3253 4.179 4.179 4.396 4.149 4.346 38,468 4.2726 -3.86%
2022-02-23 0 4.400 4.400 4.590 4.390 4.400 48,000 211,120 4.3983 4.346 4.346 4.534 4.337 4.346 48,591 4.3448 0.00%
2022-02-22 0 4.400 4.320 4.490 4.110 4.500 110,000 482,400 4.3855 4.346 4.267 4.435 4.060 4.445 111,355 4.3321 -3.08%
2022-02-21 0 4.540 4.540 4.620 4.410 4.550 162,000 732,920 4.5242 4.485 4.485 4.564 4.356 4.495 163,995 4.4692 2.25%
2022-02-18 0 4.440 4.410 4.490 4.390 4.580 266,000 1,187,400 4.4639 4.386 4.356 4.435 4.337 4.524 269,276 4.4096 1.83%
2022-02-17 0 4.360 4.350 4.410 4.350 4.610 1,046,000 4,730,140 4.5221 4.307 4.297 4.356 4.297 4.554 1,058,883 4.4671 -6.24%
2022-02-16 0 4.650 4.650 4.710 4.650 4.790 3,692,000 17,468,780 4.7315 4.593 4.593 4.653 4.593 4.732 3,737,473 4.6740 -2.31%
2022-02-15 0 4.760 4.700 4.760 4.600 4.810 3,076,000 14,441,420 4.6949 4.702 4.643 4.702 4.544 4.751 3,113,886 4.6377 -0.21%
2022-02-14 0 4.770 4.720 4.770 4.540 4.780 4,135,000 19,411,040 4.6943 4.712 4.663 4.712 4.485 4.722 4,185,930 4.6372 2.58%
2022-02-11 0 4.650 4.590 4.720 4.460 4.790 4,986,000 23,203,450 4.6537 4.593 4.534 4.663 4.406 4.732 5,047,411 4.5971 2.20%
2022-02-10 0 4.550 4.550 4.650 4.450 4.730 3,416,000 15,754,980 4.6121 4.495 4.495 4.593 4.396 4.672 3,458,074 4.5560 -0.66%
2022-02-09 0 4.580 4.540 4.590 4.420 4.620 466,000 2,110,720 4.5294 4.524 4.485 4.534 4.366 4.564 471,740 4.4743 2.69%
2022-02-08 0 4.460 4.460 4.520 4.220 4.580 220,000 976,940 4.4406 4.406 4.406 4.465 4.169 4.524 222,710 4.3866 5.69%
2022-02-07 0 4.220 4.220 4.330 4.050 4.200 6,000 24,600 4.1000 4.169 4.169 4.277 4.001 4.149 6,074 4.0501 -2.76%
2022-02-04 0 4.340 4.340 4.500 4.010 4.450 292,000 1,252,220 4.2884 4.287 4.287 4.445 3.961 4.396 295,596 4.2362 8.23%
2022-01-31 0 4.010 4.010 4.250 - - 0 0 - 3.961 3.961 4.198 - - 0 - 0.00%
2022-01-28 0 4.010 4.010 4.210 4.000 4.080 250,000 1,004,680 4.0187 3.961 3.961 4.159 3.951 4.030 253,079 3.9698 0.00%
2022-01-27 0 4.010 4.010 4.100 4.000 4.110 446,000 1,797,140 4.0295 3.961 3.961 4.050 3.951 4.060 451,493 3.9804 -2.67%
2022-01-26 0 4.120 4.110 4.150 4.110 4.200 262,000 1,084,100 4.1378 4.070 4.060 4.100 4.060 4.149 265,227 4.0874 -0.72%
2022-01-25 0 4.150 4.150 4.210 4.110 4.380 546,000 2,285,200 4.1853 4.100 4.100 4.159 4.060 4.327 552,725 4.1344 -3.94%
2022-01-24 0 4.320 4.310 4.390 4.230 4.400 652,000 2,806,680 4.3047 4.267 4.258 4.337 4.179 4.346 660,031 4.2523 -1.82%
2022-01-21 0 4.400 4.310 4.420 4.400 4.460 48,000 212,240 4.4217 4.346 4.258 4.366 4.346 4.406 48,591 4.3679 -0.68%
2022-01-20 0 4.430 4.300 4.430 4.210 4.480 232,000 1,012,880 4.3659 4.376 4.248 4.376 4.159 4.425 234,857 4.3127 -4.32%
2022-01-19 0 4.630 4.510 4.620 4.420 4.650 444,000 1,986,500 4.4741 4.574 4.455 4.564 4.366 4.593 449,469 4.4197 5.47%
2022-01-18 0 4.390 4.390 4.490 4.380 4.550 1,196,000 5,351,840 4.4748 4.337 4.337 4.435 4.327 4.495 1,210,731 4.4203 -2.88%
2022-01-17 0 4.520 4.510 4.550 4.510 4.710 400,000 1,828,240 4.5706 4.465 4.455 4.495 4.455 4.653 404,927 4.5150 -2.80%
2022-01-14 0 4.650 4.650 4.680 4.630 4.950 1,028,000 4,927,620 4.7934 4.593 4.593 4.623 4.574 4.890 1,040,662 4.7351 1.31%
2022-01-13 0 4.590 4.590 4.600 4.590 4.610 130,000 598,500 4.6038 4.534 4.534 4.544 4.534 4.554 131,601 4.5478 -1.50%
2022-01-12 0 4.660 4.650 4.690 4.640 4.660 164,000 761,960 4.6461 4.603 4.593 4.633 4.584 4.603 166,020 4.5896 0.22%
2022-01-11 0 4.650 4.650 4.680 4.550 4.830 426,000 1,999,200 4.6930 4.593 4.593 4.623 4.495 4.771 431,247 4.6359 1.75%
2022-01-10 0 4.570 4.570 4.630 4.560 4.830 596,000 2,774,400 4.6550 4.514 4.514 4.574 4.505 4.771 603,341 4.5984 -2.35%
2022-01-07 0 4.680 4.670 4.680 4.580 4.720 1,144,000 5,294,660 4.6282 4.623 4.613 4.623 4.524 4.663 1,158,090 4.5719 1.30%
2022-01-06 0 4.620 4.620 4.660 4.560 4.680 198,000 914,300 4.6177 4.564 4.564 4.603 4.505 4.623 200,439 4.5615 0.22%
2022-01-05 0 4.610 4.610 4.690 4.590 4.720 440,000 2,029,920 4.6135 4.554 4.554 4.633 4.534 4.663 445,419 4.5573 0.22%
2022-01-04 0 4.600 4.600 4.630 4.600 4.740 906,000 4,196,040 4.6314 4.544 4.544 4.574 4.544 4.682 917,159 4.5750 -2.54%
2022-01-03 0 4.720 4.720 4.790 4.590 4.790 158,000 740,180 4.6847 4.663 4.663 4.732 4.534 4.732 159,946 4.6277 2.83%
2021-12-31 0 4.590 4.590 4.700 4.580 4.730 120,000 557,540 4.6462 4.534 4.534 4.643 4.524 4.672 121,478 4.5896 0.22%
2021-12-30 0 4.580 4.570 4.690 4.550 4.580 86,000 392,300 4.5616 4.524 4.514 4.633 4.495 4.524 87,059 4.5061 -0.65%
2021-12-29 0 4.610 4.570 4.620 4.570 4.800 254,000 1,175,560 4.6282 4.554 4.514 4.564 4.514 4.742 257,128 4.5719 -4.55%
2021-12-28 0 4.830 4.800 4.840 4.600 5.040 3,223,000 15,644,030 4.8539 4.771 4.742 4.781 4.544 4.979 3,262,697 4.7948 1.26%
2021-12-24 0 4.770 4.750 4.770 4.330 4.900 6,096,000 28,798,880 4.7242 4.712 4.692 4.712 4.277 4.840 6,171,083 4.6667 10.16%
2021-12-23 0 4.330 4.250 4.330 4.140 4.630 2,342,000 10,287,980 4.3928 4.277 4.198 4.277 4.090 4.574 2,370,846 4.3394 3.84%
2021-12-22 0 4.170 4.160 4.260 4.160 4.390 814,000 3,434,160 4.2189 4.119 4.109 4.208 4.109 4.337 824,026 4.1675 -3.25%
2021-12-21 0 4.310 4.210 4.310 4.160 4.330 464,000 1,957,820 4.2194 4.258 4.159 4.258 4.109 4.277 469,715 4.1681 0.23%
2021-12-20 0 4.300 4.260 4.280 4.230 4.450 1,174,000 5,080,440 4.3275 4.248 4.208 4.228 4.179 4.396 1,188,460 4.2748 3.86%
2021-12-17 0 4.140 4.140 4.190 4.090 4.210 320,000 1,323,440 4.1358 4.090 4.090 4.139 4.040 4.159 323,941 4.0854 -0.48%
2021-12-16 0 4.160 4.160 4.220 4.150 4.260 916,000 3,846,020 4.1987 4.109 4.109 4.169 4.100 4.208 927,282 4.1476 0.24%
2021-12-15 0 4.150 4.130 4.170 4.060 4.200 792,000 3,301,660 4.1688 4.100 4.080 4.119 4.011 4.149 801,755 4.1180 0.00%
2021-12-14 0 4.150 4.070 4.150 4.060 4.160 262,000 1,080,880 4.1255 4.100 4.020 4.100 4.011 4.109 265,227 4.0753 -0.48%
2021-12-13 0 4.170 4.040 4.170 3.990 4.180 210,000 869,560 4.1408 4.119 3.991 4.119 3.941 4.129 212,587 4.0904 2.71%
2021-12-10 0 4.060 4.000 4.070 3.990 4.110 536,000 2,166,040 4.0411 4.011 3.951 4.020 3.941 4.060 542,602 3.9920 -1.22%
2021-12-09 0 4.110 4.110 4.180 4.100 4.200 468,000 1,955,600 4.1786 4.060 4.060 4.129 4.050 4.149 473,764 4.1278 -0.48%
2021-12-08 0 4.130 4.130 4.200 4.120 4.270 356,000 1,495,280 4.2002 4.080 4.080 4.149 4.070 4.218 360,385 4.1491 0.98%
2021-12-07 0 4.090 4.050 4.090 3.930 4.210 2,130,000 8,603,220 4.0391 4.040 4.001 4.040 3.882 4.159 2,156,235 3.9899 -0.97%
2021-12-06 0 4.130 4.130 4.200 4.130 4.290 582,000 2,438,260 4.1895 4.080 4.080 4.149 4.080 4.238 589,168 4.1385 0.24%
2021-12-03 0 4.120 4.110 4.160 4.070 4.340 1,218,000 5,075,980 4.1675 4.070 4.060 4.109 4.020 4.287 1,233,002 4.1168 2.49%
2021-12-02 0 4.020 3.980 4.020 3.920 4.070 382,000 1,527,780 3.9994 3.971 3.932 3.971 3.872 4.020 386,705 3.9508 0.00%
2021-12-01 0 4.020 4.010 4.060 4.000 4.110 240,000 966,900 4.0288 3.971 3.961 4.011 3.951 4.060 242,956 3.9797 -2.43%
2021-11-30 0 4.120 4.060 4.120 3.920 4.190 488,000 1,989,220 4.0763 4.070 4.011 4.070 3.872 4.139 494,011 4.0267 3.00%
2021-11-29 0 4.000 4.000 4.050 3.920 4.120 1,244,000 5,021,600 4.0367 3.951 3.951 4.001 3.872 4.070 1,259,322 3.9875 2.56%
2021-11-26 0 3.900 3.900 3.910 3.700 4.290 2,718,000 10,618,380 3.9067 3.853 3.853 3.862 3.655 4.238 2,751,477 3.8592 2.36%
2021-11-25 0 3.810 3.810 3.850 3.810 4.150 3,902,000 15,307,600 3.9230 3.764 3.764 3.803 3.764 4.100 3,950,060 3.8753 -7.52%
2021-11-24 0 4.120 4.120 4.160 3.950 4.800 8,530,000 37,523,200 4.3990 4.070 4.070 4.109 3.902 4.742 8,635,062 4.3454 4.57%
2021-11-23 0 3.940 3.930 3.940 3.240 3.980 9,624,000 34,742,100 3.6099 3.892 3.882 3.892 3.201 3.932 9,742,536 3.5660 25.08%
2021-11-22 0 3.150 3.120 3.160 3.140 3.250 5,818,000 18,550,680 3.1885 3.112 3.082 3.122 3.102 3.210 5,889,659 3.1497 1.29%
2021-11-19 0 3.110 3.100 3.130 3.070 3.140 219,000 682,280 3.1154 3.072 3.062 3.092 3.033 3.102 221,697 3.0775 0.00%
2021-11-18 0 3.110 3.040 3.110 3.000 3.120 197,000 598,090 3.0360 3.072 3.003 3.072 2.963 3.082 199,426 2.9991 0.32%
2021-11-17 0 3.100 3.070 3.100 3.100 3.120 44,000 136,640 3.1055 3.062 3.033 3.062 3.062 3.082 44,542 3.0677 0.00%
2021-11-16 0 3.100 3.080 3.100 3.100 3.140 78,000 242,720 3.1118 3.062 3.043 3.062 3.062 3.102 78,961 3.0739 -0.64%
2021-11-15 0 3.120 3.090 3.120 3.090 3.120 382,000 1,188,280 3.1107 3.082 3.052 3.082 3.052 3.082 386,705 3.0728 3.31%
2021-11-12 0 3.020 3.020 3.040 3.000 3.060 793,000 2,395,620 3.0210 2.983 2.983 3.003 2.963 3.023 802,767 2.9842 -1.31%
2021-11-11 0 3.060 3.050 3.060 3.040 3.080 346,000 1,060,320 3.0645 3.023 3.013 3.023 3.003 3.043 350,262 3.0272 0.66%
2021-11-10 0 3.040 3.020 3.060 2.990 3.070 684,000 2,072,220 3.0296 3.003 2.983 3.023 2.954 3.033 692,425 2.9927 -0.65%
2021-11-09 0 3.060 3.060 3.090 3.050 3.110 230,000 705,880 3.0690 3.023 3.023 3.052 3.013 3.072 232,833 3.0317 0.00%
2021-11-08 0 3.060 3.060 3.090 3.060 3.150 790,000 2,458,360 3.1118 3.023 3.023 3.052 3.023 3.112 799,730 3.0740 -1.92%
2021-11-05 0 3.120 3.110 3.150 3.060 3.200 4,642,000 14,495,540 3.1227 3.082 3.072 3.112 3.023 3.161 4,699,174 3.0847 0.32%
2021-11-04 0 3.110 3.110 3.150 3.100 3.290 334,000 1,050,540 3.1453 3.072 3.072 3.112 3.062 3.250 338,114 3.1071 0.32%
2021-11-03 0 3.100 3.090 3.150 3.090 3.120 110,000 340,860 3.0987 3.062 3.052 3.112 3.052 3.082 111,355 3.0610 -0.64%
2021-11-02 0 3.120 3.120 3.160 3.110 3.130 16,000 49,920 3.1200 3.082 3.082 3.122 3.072 3.092 16,197 3.0820 -0.32%
2021-11-01 0 3.130 3.130 3.150 3.110 3.170 46,000 144,700 3.1457 3.092 3.092 3.112 3.072 3.131 46,567 3.1074 0.32%
2021-10-29 0 3.120 3.120 3.200 3.090 3.210 116,000 360,160 3.1048 3.082 3.082 3.161 3.052 3.171 117,429 3.0671 -1.27%
2021-10-28 0 3.160 3.130 3.180 3.130 3.180 20,000 62,900 3.1450 3.122 3.092 3.141 3.092 3.141 20,246 3.1067 -0.63%
2021-10-27 0 3.180 3.160 3.200 3.160 3.320 28,000 89,320 3.1900 3.141 3.122 3.161 3.122 3.280 28,345 3.1512 -1.85%
2021-10-26 0 3.240 3.210 3.240 3.230 3.270 38,000 123,700 3.2553 3.201 3.171 3.201 3.191 3.230 38,468 3.2157 0.62%
2021-10-25 0 3.220 3.170 3.230 3.100 3.230 788,000 2,507,220 3.1818 3.181 3.131 3.191 3.062 3.191 797,706 3.1430 3.21%
2021-10-22 0 3.120 3.100 3.120 3.090 3.130 692,000 2,146,280 3.1016 3.082 3.062 3.082 3.052 3.092 700,523 3.0638 -0.64%
2021-10-21 0 3.140 3.110 3.150 3.090 3.200 1,086,000 3,401,860 3.1325 3.102 3.072 3.112 3.052 3.161 1,099,376 3.0944 -1.87%
2021-10-20 0 3.200 3.200 3.240 3.200 3.250 242,000 782,120 3.2319 3.161 3.161 3.201 3.161 3.210 244,981 3.1926 0.00%
2021-10-19 0 3.200 3.190 3.260 3.190 3.280 530,000 1,699,360 3.2063 3.161 3.151 3.220 3.151 3.240 536,528 3.1673 0.31%
2021-10-18 0 3.190 3.180 3.260 3.190 3.190 148,000 472,120 3.1900 3.151 3.141 3.220 3.151 3.151 149,823 3.1512 -0.62%
2021-10-15 0 3.210 3.200 3.250 3.190 3.210 52,000 166,520 3.2023 3.171 3.161 3.210 3.151 3.171 52,640 3.1633 0.31%
2021-10-12 0 3.200 3.200 3.260 3.180 3.350 864,000 2,777,500 3.2147 3.161 3.161 3.220 3.141 3.309 874,642 3.1756 -2.74%
2021-10-11 0 3.290 3.230 3.320 3.200 3.290 400,000 1,293,640 3.2341 3.250 3.191 3.280 3.161 3.250 404,927 3.1948 2.17%
2021-10-08 0 3.220 3.230 3.340 3.210 3.260 280,000 905,260 3.2331 3.181 3.191 3.299 3.171 3.220 283,449 3.1937 -2.42%
2021-10-07 0 3.300 3.260 3.400 3.220 3.300 40,000 130,400 3.2600 3.260 3.220 3.359 3.181 3.260 40,493 3.2203 1.54%
2021-10-06 0 3.250 3.250 3.300 3.230 3.250 18,000 58,380 3.2433 3.210 3.210 3.260 3.191 3.210 18,222 3.2039 0.00%
2021-10-05 0 3.250 3.220 3.250 3.250 3.250 20,000 65,000 3.2500 3.210 3.181 3.210 3.210 3.210 20,246 3.2105 0.00%
2021-10-04 0 3.250 3.230 3.250 3.250 3.250 102,000 331,500 3.2500 3.210 3.191 3.210 3.210 3.210 103,256 3.2105 -2.40%
2021-09-30 0 3.330 3.260 3.330 3.330 3.350 100,000 333,600 3.3360 3.289 3.220 3.289 3.289 3.309 101,232 3.2954 0.30%
2021-09-29 0 3.320 3.230 3.320 - - 0 0 - 3.280 3.191 3.280 - - 0 - -0.30%
2021-09-28 0 3.330 3.260 3.350 3.220 3.330 166,000 550,900 3.3187 3.289 3.220 3.309 3.181 3.289 168,045 3.2783 3.42%
2021-09-27 0 3.220 3.210 3.280 3.220 3.290 196,000 634,940 3.2395 3.181 3.171 3.240 3.181 3.250 198,414 3.2001 -1.53%
2021-09-24 0 3.270 3.260 3.300 3.270 3.310 76,000 249,540 3.2834 3.230 3.220 3.260 3.230 3.270 76,936 3.2435 -1.21%
2021-09-23 0 3.310 3.310 3.340 3.300 3.350 174,000 579,320 3.3294 3.270 3.270 3.299 3.260 3.309 176,143 3.2889 1.22%
2021-09-21 0 3.270 3.270 3.350 3.260 3.280 10,000 32,640 3.2640 3.230 3.230 3.309 3.220 3.240 10,123 3.2243 -0.91%
2021-09-20 0 3.300 3.290 3.350 3.260 3.320 108,000 356,620 3.3020 3.260 3.250 3.309 3.220 3.280 109,330 3.2619 -2.37%
2021-09-17 0 3.380 3.350 3.440 - - 0 0 - 3.339 3.309 3.398 - - 0 - 0.00%
2021-09-16 0 3.380 3.350 3.490 - - 2,000 6,640 3.3200 3.339 3.309 3.448 - - 2,025 3.2796 0.00%
2021-09-15 0 3.380 3.380 3.400 3.360 3.400 48,000 162,620 3.3879 3.339 3.339 3.359 3.319 3.359 48,591 3.3467 -0.29%
2021-09-14 0 3.390 3.390 3.400 3.390 3.410 248,000 843,560 3.4015 3.349 3.349 3.359 3.349 3.369 251,055 3.3601 -0.88%
2021-09-13 0 3.420 3.400 3.420 3.390 3.450 386,000 1,314,120 3.4045 3.378 3.359 3.378 3.349 3.408 390,754 3.3630 0.00%
2021-09-10 0 3.420 3.410 3.430 3.390 3.430 88,000 300,260 3.4120 3.378 3.369 3.388 3.349 3.388 89,084 3.3705 0.29%
2021-09-09 0 3.410 3.400 3.420 3.380 3.440 258,000 877,820 3.4024 3.369 3.359 3.378 3.339 3.398 261,178 3.3610 -0.58%
2021-09-08 0 3.430 3.400 3.440 3.400 3.480 732,000 2,507,060 3.4249 3.388 3.359 3.398 3.359 3.438 741,016 3.3833 -0.58%
2021-09-07 0 3.450 3.430 3.470 3.430 3.460 1,694,000 5,844,340 3.4500 3.408 3.388 3.428 3.388 3.418 1,714,865 3.4080 0.29%
2021-09-06 0 3.440 3.420 3.440 3.400 3.550 2,484,000 8,497,760 3.4210 3.398 3.378 3.398 3.359 3.507 2,514,595 3.3794 -3.10%
2021-09-03 0 3.550 3.550 3.570 3.450 3.550 3,444,000 11,953,720 3.4709 3.507 3.507 3.527 3.408 3.507 3,486,419 3.4287 2.90%
2021-09-02 0 3.450 3.450 3.460 3.420 3.450 216,000 743,180 3.4406 3.408 3.408 3.418 3.378 3.408 218,660 3.3988 -0.86%
2021-09-01 0 3.480 3.450 3.480 3.450 3.590 472,000 1,638,260 3.4709 3.438 3.408 3.438 3.408 3.546 477,813 3.4287 0.87%
2021-08-31 0 3.450 3.420 3.450 3.400 3.500 24,000 83,000 3.4583 3.408 3.378 3.408 3.359 3.457 24,296 3.4163 -1.43%
2021-08-30 0 3.500 3.430 3.500 3.370 3.510 522,000 1,795,380 3.4394 3.457 3.388 3.457 3.329 3.467 528,429 3.3976 2.34%
2021-08-27 0 3.420 3.400 3.450 3.400 3.540 376,000 1,290,360 3.4318 3.378 3.359 3.408 3.359 3.497 380,631 3.3901 -2.29%
2021-08-26 0 3.500 3.430 3.500 3.420 3.580 236,000 820,220 3.4755 3.457 3.388 3.457 3.378 3.536 238,907 3.4332 -2.51%
2021-08-25 0 3.590 3.520 3.590 3.500 3.590 50,000 175,660 3.5132 3.546 3.477 3.546 3.457 3.546 50,616 3.4705 1.13%
2021-08-24 0 3.550 3.530 3.590 3.500 3.590 554,000 1,940,100 3.5020 3.507 3.487 3.546 3.457 3.546 560,823 3.4594 0.00%
2021-08-23 0 3.550 3.480 3.590 3.500 3.590 638,000 2,247,180 3.5222 3.507 3.438 3.546 3.457 3.546 645,858 3.4794 -4.05%
2021-08-20 0 3.700 3.700 3.750 3.350 3.700 546,000 1,955,400 3.5813 3.655 3.655 3.704 3.309 3.655 552,725 3.5377 3.35%
2021-08-19 0 3.580 3.560 3.650 3.470 3.830 1,864,000 6,890,900 3.6968 3.536 3.517 3.606 3.428 3.783 1,886,958 3.6519 3.17%
2021-08-18 0 3.470 3.410 3.500 3.430 3.650 294,000 1,029,200 3.5007 3.428 3.369 3.457 3.388 3.606 297,621 3.4581 -0.29%
2021-08-17 0 3.480 3.420 3.480 3.410 3.480 82,000 283,300 3.4549 3.438 3.378 3.438 3.369 3.438 83,010 3.4128 0.00%
2021-08-16 0 3.480 3.440 3.470 3.440 3.490 96,000 332,600 3.4646 3.438 3.398 3.428 3.398 3.448 97,182 3.4224 -0.29%
2021-08-13 0 3.490 3.470 3.490 3.460 3.510 118,000 411,180 3.4846 3.448 3.428 3.448 3.418 3.467 119,453 3.4422 -0.85%
2021-08-12 0 3.520 3.510 3.540 3.490 3.550 406,000 1,426,280 3.5130 3.477 3.467 3.497 3.448 3.507 411,001 3.4703 0.57%
2021-08-11 0 3.500 3.480 3.540 3.500 3.630 328,000 1,154,240 3.5190 3.457 3.438 3.497 3.457 3.586 332,040 3.4762 -1.41%
2021-08-10 0 3.550 3.530 3.560 3.500 3.560 128,000 451,960 3.5309 3.507 3.487 3.517 3.457 3.517 129,577 3.4880 0.28%
2021-08-09 0 3.540 3.530 3.560 3.500 3.650 604,000 2,147,780 3.5559 3.497 3.487 3.517 3.457 3.606 611,439 3.5127 -3.01%
2021-08-06 0 3.650 3.600 3.680 3.630 3.650 38,000 138,340 3.6405 3.606 3.556 3.635 3.586 3.606 38,468 3.5962 0.00%
2021-08-05 0 3.650 3.560 3.650 3.550 3.650 228,000 819,120 3.5926 3.606 3.517 3.606 3.507 3.606 230,808 3.5489 0.00%
2021-08-04 0 3.650 3.600 3.650 3.600 3.670 232,000 843,740 3.6368 3.606 3.556 3.606 3.556 3.625 234,857 3.5926 -0.27%
2021-08-03 0 3.660 3.600 3.660 3.600 3.750 360,000 1,315,620 3.6545 3.615 3.556 3.615 3.556 3.704 364,434 3.6100 1.67%
2021-08-02 0 3.600 3.600 3.740 3.600 3.800 586,000 2,156,020 3.6792 3.556 3.556 3.694 3.556 3.754 593,218 3.6345 -2.17%
2021-07-30 0 3.680 3.600 3.700 3.590 3.750 210,000 761,040 3.6240 3.635 3.556 3.655 3.546 3.704 212,587 3.5799 0.55%
2021-07-29 0 3.660 3.600 3.670 3.550 3.680 170,000 606,220 3.5660 3.615 3.556 3.625 3.507 3.635 172,094 3.5226 3.39%
2021-07-28 0 3.540 3.540 3.700 3.480 3.700 134,000 494,560 3.6907 3.497 3.497 3.655 3.438 3.655 135,650 3.6458 -1.39%
2021-07-27 0 3.590 3.400 3.590 3.400 3.720 170,431 604,878 3.5491 3.546 3.359 3.546 3.359 3.675 172,530 3.5059 2.28%
2021-07-26 0 3.510 3.500 3.740 3.510 3.830 44,000 166,380 3.7814 3.467 3.457 3.694 3.467 3.783 44,542 3.7354 -7.14%
2021-07-23 0 3.780 3.710 3.780 3.600 3.820 22,000 82,520 3.7509 3.734 3.665 3.734 3.556 3.774 22,271 3.7053 0.00%
2021-07-22 0 3.780 3.740 3.780 3.740 3.780 50,000 187,800 3.7560 3.734 3.694 3.734 3.694 3.734 50,616 3.7103 1.07%
2021-07-21 0 3.740 3.660 3.760 3.550 3.740 32,000 117,560 3.6738 3.694 3.615 3.714 3.507 3.694 32,394 3.6291 0.81%
2021-07-20 0 3.710 3.500 3.780 3.700 3.790 82,000 306,260 3.7349 3.665 3.457 3.734 3.655 3.744 83,010 3.6894 -0.27%
2021-07-19 0 3.720 3.720 3.800 3.720 3.800 40,000 151,540 3.7885 3.675 3.675 3.754 3.675 3.754 40,493 3.7424 -2.62%
2021-07-16 0 3.820 3.750 3.820 3.750 3.840 190,000 722,360 3.8019 3.774 3.704 3.774 3.704 3.793 192,340 3.7556 3.24%
2021-07-15 0 3.700 3.720 3.800 3.690 3.830 1,848,000 6,848,080 3.7057 3.655 3.675 3.754 3.645 3.783 1,870,761 3.6606 -0.54%
2021-07-14 0 3.720 3.630 3.800 3.600 3.800 410,000 1,522,460 3.7133 3.675 3.586 3.754 3.556 3.754 415,050 3.6681 -1.06%
2021-07-13 0 3.760 3.760 3.830 3.760 3.840 128,000 488,460 3.8161 3.714 3.714 3.783 3.714 3.793 129,577 3.7697 -1.05%
2021-07-12 0 3.800 3.750 3.800 3.680 3.800 254,000 956,180 3.7645 3.754 3.704 3.754 3.635 3.754 257,128 3.7187 3.54%
2021-07-09 0 3.670 3.650 3.670 3.620 3.700 158,000 578,680 3.6625 3.625 3.606 3.625 3.576 3.655 159,946 3.6180 1.66%
2021-07-08 0 3.610 3.600 3.660 3.590 3.670 134,000 487,620 3.6390 3.566 3.556 3.615 3.546 3.625 135,650 3.5947 0.28%
2021-07-07 0 3.600 3.560 3.630 3.540 3.710 916,000 3,292,440 3.5944 3.556 3.517 3.586 3.497 3.665 927,282 3.5506 0.00%
2021-07-06 0 3.600 3.600 3.700 3.560 3.770 1,188,000 4,342,440 3.6553 3.556 3.556 3.655 3.517 3.724 1,202,632 3.6108 -4.00%
2021-07-05 0 3.750 3.740 3.850 3.740 3.930 2,004,000 7,605,820 3.7953 3.704 3.694 3.803 3.694 3.882 2,028,683 3.7491 -5.30%
2021-07-02 0 3.960 3.910 3.960 3.900 4.150 324,000 1,281,860 3.9564 3.912 3.862 3.912 3.853 4.100 327,991 3.9082 -4.78%
2021-06-30 0 4.190 4.080 4.190 4.080 4.330 558,000 2,360,940 4.2311 4.108 4.001 4.108 4.001 4.246 569,083 4.1487 -2.78%
2021-06-29 0 4.310 4.300 4.310 4.300 4.560 3,898,000 16,801,680 4.3103 4.226 4.216 4.226 4.216 4.471 3,975,423 4.2264 -5.48%
2021-06-28 0 4.560 4.450 4.560 4.080 5.150 2,752,000 13,078,280 4.7523 4.471 4.363 4.471 4.001 5.050 2,806,661 4.6597 9.35%
2021-06-25 0 4.170 4.090 4.170 4.060 4.170 96,000 391,560 4.0788 4.089 4.010 4.089 3.981 4.089 97,907 3.9993 2.21%
2021-06-24 0 4.080 4.060 4.100 4.060 4.100 240,000 979,720 4.0822 4.001 3.981 4.020 3.981 4.020 244,767 4.0027 -0.97%
2021-06-23 0 4.120 4.120 4.250 4.110 4.160 60,000 248,040 4.1340 4.040 4.040 4.167 4.030 4.079 61,192 4.0535 -0.96%
2021-06-22 0 4.160 4.160 4.240 4.120 4.290 26,000 109,420 4.2085 4.079 4.079 4.157 4.040 4.206 26,516 4.1265 -1.89%
2021-06-21 0 4.240 4.140 4.250 4.120 4.240 96,000 403,120 4.1992 4.157 4.059 4.167 4.040 4.157 97,907 4.1174 0.47%
2021-06-18 0 4.220 4.150 4.220 4.160 4.230 208,000 878,960 4.2258 4.138 4.069 4.138 4.079 4.148 212,131 4.1435 0.48%
2021-06-17 0 4.200 4.200 4.230 4.200 4.260 980,000 4,154,040 4.2388 4.118 4.118 4.148 4.118 4.177 999,465 4.1563 -2.55%
2021-06-16 0 4.310 4.300 4.310 4.220 4.380 340,000 1,473,480 4.3338 4.226 4.216 4.226 4.138 4.295 346,753 4.2494 1.65%
2021-06-15 0 4.240 4.110 4.250 4.100 4.240 664,000 2,755,800 4.1503 4.157 4.030 4.167 4.020 4.157 677,189 4.0695 0.71%
2021-06-11 0 4.210 4.210 4.270 4.210 4.350 198,000 851,480 4.3004 4.128 4.128 4.187 4.128 4.265 201,933 4.2167 -1.41%
2021-06-10 0 4.270 4.270 4.280 4.140 4.300 232,000 987,060 4.2546 4.187 4.187 4.197 4.059 4.216 236,608 4.1717 -0.70%
2021-06-09 0 4.300 4.140 4.300 4.100 4.310 666,000 2,823,320 4.2392 4.216 4.059 4.216 4.020 4.226 679,228 4.1567 -0.23%
2021-06-08 0 4.310 4.240 4.360 4.100 4.450 674,000 2,866,120 4.2524 4.226 4.157 4.275 4.020 4.363 687,387 4.1696 4.36%
2021-06-07 0 4.130 4.110 4.200 4.100 4.130 102,000 419,400 4.1118 4.050 4.030 4.118 4.020 4.050 104,026 4.0317 -1.67%
2021-06-04 0 4.200 4.180 4.250 4.200 4.420 182,000 770,020 4.2309 4.118 4.099 4.167 4.118 4.334 185,615 4.1485 -2.10%
2021-06-03 0 4.290 4.250 4.290 4.180 4.320 564,400 2,410,984 4.2718 4.206 4.167 4.206 4.099 4.236 575,610 4.1886 2.63%
2021-06-02 0 4.180 4.180 4.250 4.160 4.300 586,000 2,449,200 4.1795 4.099 4.099 4.167 4.079 4.216 597,639 4.0981 0.48%
2021-06-01 0 4.160 4.070 4.170 4.000 4.160 282,000 1,151,760 4.0843 4.079 3.991 4.089 3.922 4.079 287,601 4.0047 0.00%
2021-05-31 0 4.160 4.090 4.160 4.010 4.180 288,000 1,188,480 4.1267 4.079 4.010 4.079 3.932 4.099 293,720 4.0463 1.46%
2021-05-28 0 4.100 4.000 4.110 3.980 4.100 96,000 385,880 4.0196 4.020 3.922 4.030 3.902 4.020 97,907 3.9413 0.74%
2021-05-27 0 4.070 4.070 4.140 4.050 4.210 238,000 984,580 4.1369 3.991 3.991 4.059 3.971 4.128 242,727 4.0563 0.00%
2021-05-26 0 4.070 4.070 4.150 4.050 4.420 262,000 1,077,380 4.1121 3.991 3.991 4.069 3.971 4.334 267,204 4.0321 1.50%
2021-05-25 0 4.010 4.010 4.080 4.000 4.100 288,000 1,166,940 4.0519 3.932 3.932 4.001 3.922 4.020 293,720 3.9730 -0.50%
2021-05-24 0 4.030 4.030 4.100 4.020 4.120 172,000 697,620 4.0559 3.952 3.952 4.020 3.942 4.040 175,416 3.9769 -1.23%
2021-05-21 0 4.080 4.040 4.080 3.980 4.230 868,000 3,516,340 4.0511 4.001 3.961 4.001 3.902 4.148 885,240 3.9722 -3.55%
2021-05-20 0 4.230 4.230 4.250 4.130 4.500 1,158,000 4,910,320 4.2403 4.148 4.148 4.167 4.050 4.412 1,181,000 4.1578 -4.94%
2021-05-18 0 4.450 4.340 4.450 4.080 4.710 4,490,000 20,136,796 4.4848 4.363 4.255 4.363 4.001 4.618 4,579,181 4.3975 8.54%
2021-05-17 0 4.100 4.080 4.150 3.620 4.500 1,620,000 6,727,560 4.1528 4.020 4.001 4.069 3.549 4.412 1,652,177 4.0719 11.72%
2021-05-14 0 3.670 3.670 3.750 3.670 3.740 56,000 206,960 3.6957 3.599 3.599 3.677 3.599 3.667 57,112 3.6237 0.27%
2021-05-13 0 3.660 3.630 3.660 3.650 3.690 144,000 527,680 3.6644 3.589 3.559 3.589 3.579 3.618 146,860 3.5931 -1.08%
2021-05-12 0 3.700 3.700 3.820 3.680 3.750 278,000 1,033,700 3.7183 3.628 3.628 3.746 3.608 3.677 283,522 3.6459 -1.33%
2021-05-11 0 3.750 3.750 3.800 3.710 3.750 44,000 163,820 3.7232 3.677 3.677 3.726 3.638 3.677 44,874 3.6507 0.54%
2021-05-10 0 3.730 3.730 3.780 3.730 3.750 152,000 568,420 3.7396 3.657 3.657 3.706 3.657 3.677 155,019 3.6668 -0.53%
2021-05-07 0 3.750 3.750 3.800 3.750 3.800 86,000 326,500 3.7965 3.677 3.677 3.726 3.677 3.726 87,708 3.7226 -1.32%
2021-05-06 0 3.800 3.770 3.840 3.740 3.800 70,000 264,440 3.7777 3.726 3.697 3.765 3.667 3.726 71,390 3.7041 -0.52%
2021-05-05 0 3.820 3.730 3.820 3.700 3.820 268,000 1,022,540 3.8154 3.746 3.657 3.746 3.628 3.746 273,323 3.7411 0.26%
2021-05-04 0 3.810 3.760 3.840 3.760 3.810 266,000 1,013,060 3.8085 3.736 3.687 3.765 3.687 3.736 271,283 3.7343 -0.52%
2021-05-03 0 3.830 3.680 3.830 3.800 3.920 64,000 245,400 3.8344 3.755 3.608 3.755 3.726 3.844 65,271 3.7597 3.51%
2021-04-30 0 3.700 3.700 3.820 3.700 3.770 50,000 186,120 3.7224 3.628 3.628 3.746 3.628 3.697 50,993 3.6499 -1.86%
2021-04-29 0 3.770 3.750 3.770 3.770 3.840 36,000 136,380 3.7883 3.697 3.677 3.697 3.697 3.765 36,715 3.7146 -0.79%
2021-04-28 0 3.800 3.800 3.830 3.800 3.870 78,000 297,520 3.8144 3.726 3.726 3.755 3.726 3.795 79,549 3.7401 0.80%
2021-04-27 0 3.770 3.760 3.850 3.770 3.780 64,000 241,560 3.7744 3.697 3.687 3.775 3.697 3.706 65,271 3.7009 -1.05%
2021-04-26 0 3.810 3.810 3.880 3.800 3.860 520,000 1,979,460 3.8067 3.736 3.736 3.804 3.726 3.785 530,328 3.7325 0.53%
2021-04-23 0 3.790 3.760 3.830 3.740 3.860 292,000 1,101,640 3.7727 3.716 3.687 3.755 3.667 3.785 297,800 3.6993 -1.56%
2021-04-22 0 3.850 3.820 3.860 3.760 3.860 170,000 646,500 3.8029 3.775 3.746 3.785 3.687 3.785 173,377 3.7289 0.79%
2021-04-21 0 3.820 3.820 3.890 3.800 3.860 152,000 583,480 3.8387 3.746 3.746 3.814 3.726 3.785 155,019 3.7639 0.00%
2021-04-20 0 3.820 3.820 3.880 3.810 3.850 302,000 1,159,260 3.8386 3.746 3.746 3.804 3.736 3.775 307,998 3.7639 -0.78%
2021-04-19 0 3.850 3.850 3.920 3.850 3.950 410,000 1,595,240 3.8908 3.775 3.775 3.844 3.775 3.873 418,144 3.8151 0.79%
2021-04-16 0 3.820 3.820 3.850 3.800 3.970 278,000 1,064,660 3.8297 3.746 3.746 3.775 3.726 3.893 283,522 3.7551 0.26%
2021-04-15 0 3.810 3.810 3.880 3.780 3.900 72,000 276,480 3.8400 3.736 3.736 3.804 3.706 3.824 73,430 3.7652 -2.06%
2021-04-14 0 3.890 3.840 3.900 3.800 3.910 52,000 198,320 3.8138 3.814 3.765 3.824 3.726 3.834 53,033 3.7396 2.37%
2021-04-13 0 3.800 3.800 3.870 3.770 3.800 162,000 614,900 3.7957 3.726 3.726 3.795 3.697 3.726 165,218 3.7218 -2.81%
2021-04-12 0 3.910 3.800 3.910 3.800 3.910 182,000 694,500 3.8159 3.834 3.726 3.834 3.726 3.834 185,615 3.7416 0.77%
2021-04-09 0 3.880 3.850 3.880 3.840 3.900 38,000 146,280 3.8495 3.804 3.775 3.804 3.765 3.824 38,755 3.7745 1.04%
2021-04-08 0 3.840 3.850 3.910 3.830 4.060 250,000 974,820 3.8993 3.765 3.775 3.834 3.755 3.981 254,966 3.8233 -2.78%
2021-04-07 0 3.950 3.910 4.020 3.910 3.950 82,000 323,420 3.9441 3.873 3.834 3.942 3.834 3.873 83,629 3.8673 0.00%
2021-04-01 0 3.950 3.890 3.950 3.800 3.950 146,000 569,020 3.8974 3.873 3.814 3.873 3.726 3.873 148,900 3.8215 0.00%
2021-03-31 0 3.950 3.880 3.950 3.800 3.950 76,000 293,960 3.8679 3.873 3.804 3.873 3.726 3.873 77,510 3.7926 0.51%
2021-03-30 0 3.930 3.870 3.930 3.860 3.930 112,000 436,020 3.8930 3.853 3.795 3.853 3.785 3.853 114,225 3.8172 2.08%
2021-03-29 0 3.850 3.850 3.870 3.850 4.100 674,000 2,624,260 3.8936 3.775 3.775 3.795 3.775 4.020 687,387 3.8177 -3.99%
2021-03-26 0 4.010 3.910 4.010 3.790 4.150 654,000 2,549,120 3.8977 3.932 3.834 3.932 3.716 4.069 666,990 3.8218 -2.43%
2021-03-25 0 4.110 4.050 4.110 4.020 4.180 34,000 139,660 4.1076 4.030 3.971 4.030 3.942 4.099 34,675 4.0276 0.24%
2021-03-24 0 4.100 4.080 4.100 4.040 4.150 52,000 211,320 4.0638 4.020 4.001 4.020 3.961 4.069 53,033 3.9847 0.24%
2021-03-23 0 4.090 4.060 4.090 4.050 4.120 162,000 660,360 4.0763 4.010 3.981 4.010 3.971 4.040 165,218 3.9969 -2.62%
2021-03-22 0 4.200 4.110 4.200 - - 0 0 - 4.118 4.030 4.118 - - 0 - -0.71%
2021-03-19 0 4.230 4.110 4.240 4.060 4.230 40,000 167,200 4.1800 4.148 4.030 4.157 3.981 4.148 40,794 4.0986 2.17%
2021-03-18 0 4.140 4.100 4.200 4.140 4.210 86,000 358,780 4.1719 4.059 4.020 4.118 4.059 4.128 87,708 4.0906 -1.66%
2021-03-17 0 4.210 4.160 4.210 4.160 4.210 98,000 408,020 4.1635 4.128 4.079 4.128 4.079 4.128 99,947 4.0824 0.48%
2021-03-16 0 4.190 4.190 4.230 4.190 4.370 544,000 2,348,560 4.3172 4.108 4.108 4.148 4.108 4.285 554,805 4.2331 -1.41%
2021-03-15 0 4.250 4.190 4.250 4.180 4.280 108,000 454,280 4.2063 4.167 4.108 4.167 4.099 4.197 110,145 4.1244 -1.39%
2021-03-12 0 4.310 4.250 4.310 4.170 4.370 224,000 952,680 4.2530 4.226 4.167 4.226 4.089 4.285 228,449 4.1702 -3.15%
2021-03-11 0 4.450 4.270 4.450 4.450 4.450 54,000 240,300 4.4500 4.363 4.187 4.363 4.363 4.363 55,073 4.3633 0.45%
2021-03-10 0 4.430 4.300 4.430 4.260 4.450 104,000 457,040 4.3946 4.344 4.216 4.344 4.177 4.363 106,066 4.3090 0.23%
2021-03-09 0 4.420 4.200 4.420 4.100 4.960 52,000 223,920 4.3062 4.334 4.118 4.334 4.020 4.863 53,033 4.2223 2.31%
2021-03-08 0 4.320 4.140 4.320 4.180 4.460 1,094,000 4,795,900 4.3838 4.236 4.059 4.236 4.099 4.373 1,115,729 4.2984 -1.14%
2021-03-05 0 4.370 4.370 4.430 4.350 4.500 512,000 2,255,280 4.4048 4.285 4.285 4.344 4.265 4.412 522,169 4.3191 -2.89%
2021-03-04 0 4.500 4.500 4.630 4.500 4.680 102,000 463,580 4.5449 4.412 4.412 4.540 4.412 4.589 104,026 4.4564 -1.75%
2021-03-03 0 4.580 4.580 4.630 4.530 4.750 346,000 1,591,280 4.5991 4.491 4.491 4.540 4.442 4.657 352,872 4.5095 -4.58%
2021-03-02 0 4.800 4.730 4.800 4.660 4.800 46,000 217,320 4.7243 4.707 4.638 4.707 4.569 4.707 46,914 4.6323 -1.64%
2021-03-01 0 4.880 4.760 4.890 4.600 4.980 382,000 1,778,040 4.6546 4.785 4.667 4.795 4.510 4.883 389,587 4.5639 5.63%
2021-02-26 0 4.620 4.600 4.620 4.620 4.800 194,000 904,760 4.6637 4.530 4.510 4.530 4.530 4.707 197,853 4.5729 -5.33%
2021-02-25 0 4.880 4.690 4.880 4.600 4.900 838,000 4,012,000 4.7876 4.785 4.599 4.785 4.510 4.805 854,645 4.6943 -0.61%
2021-02-24 0 4.910 4.670 4.910 4.670 4.930 332,000 1,600,500 4.8208 4.814 4.579 4.814 4.579 4.834 338,594 4.7269 -0.20%
2021-02-23 0 4.920 4.760 4.930 4.700 4.930 132,000 646,900 4.9008 4.824 4.667 4.834 4.608 4.834 134,622 4.8053 0.41%
2021-02-22 0 4.900 4.790 4.910 4.760 4.940 328,000 1,589,980 4.8475 4.805 4.697 4.814 4.667 4.844 334,515 4.7531 0.82%
2021-02-19 0 4.860 4.860 4.940 4.800 4.950 250,000 1,227,100 4.9084 4.765 4.765 4.844 4.707 4.854 254,966 4.8128 -0.82%
2021-02-18 0 4.900 4.900 4.960 4.740 4.980 3,774,000 18,657,860 4.9438 4.805 4.805 4.863 4.648 4.883 3,848,960 4.8475 -2.00%
2021-02-17 0 5.000 4.860 5.000 4.860 5.100 104,000 512,520 4.9281 4.903 4.765 4.903 4.765 5.001 106,066 4.8321 -0.99%
2021-02-16 0 5.050 4.710 5.050 4.580 5.050 134,000 662,400 4.9433 4.952 4.618 4.952 4.491 4.952 136,662 4.8470 2.02%
2021-02-11 0 4.950 4.560 5.000 4.950 4.950 2,000 9,900 4.9500 4.854 4.471 4.903 4.854 4.854 2,040 4.8536 5.10%
2021-02-10 0 4.710 4.700 4.880 4.620 5.000 206,000 993,960 4.8250 4.618 4.608 4.785 4.530 4.903 210,092 4.7311 -1.88%
2021-02-09 0 4.800 4.800 4.860 4.600 4.990 24,000 115,300 4.8042 4.707 4.707 4.765 4.510 4.893 24,477 4.7106 6.19%
2021-02-08 0 4.520 4.510 4.590 4.500 4.660 216,000 976,940 4.5229 4.432 4.422 4.501 4.412 4.569 220,290 4.4348 -1.31%
2021-02-05 0 4.580 4.540 4.580 4.530 4.600 90,000 412,140 4.5793 4.491 4.452 4.491 4.442 4.510 91,788 4.4901 -0.43%
2021-02-04 0 4.600 4.600 4.610 4.510 4.610 80,000 365,200 4.5650 4.510 4.510 4.520 4.422 4.520 81,589 4.4761 -0.86%
2021-02-03 0 4.640 4.520 4.640 4.510 4.640 182,000 823,460 4.5245 4.550 4.432 4.550 4.422 4.550 185,615 4.4364 0.22%
2021-02-02 0 4.630 4.580 4.690 4.540 4.680 96,000 440,020 4.5835 4.540 4.491 4.599 4.452 4.589 97,907 4.4943 -1.07%
2021-02-01 0 4.680 4.600 4.680 4.600 4.750 142,000 663,180 4.6703 4.589 4.510 4.589 4.510 4.657 144,820 4.5793 -1.47%
2021-01-29 0 4.750 4.570 4.790 4.420 4.710 1,198,000 5,438,960 4.5400 4.657 4.481 4.697 4.334 4.618 1,221,795 4.4516 0.85%
2021-01-28 0 4.710 4.810 4.980 4.700 4.800 126,000 599,340 4.7567 4.618 4.716 4.883 4.608 4.707 128,503 4.6640 -2.08%
2021-01-27 0 4.810 4.810 4.990 4.800 4.830 340,000 1,636,120 4.8121 4.716 4.716 4.893 4.707 4.736 346,753 4.7184 -0.82%
2021-01-26 0 4.850 4.790 4.850 4.730 4.980 770,000 3,737,280 4.8536 4.756 4.697 4.756 4.638 4.883 785,294 4.7591 -2.61%
2021-01-25 0 4.980 4.900 4.980 4.980 5.080 394,000 1,974,500 5.0114 4.883 4.805 4.883 4.883 4.981 401,826 4.9138 -2.35%
2021-01-22 0 5.100 5.010 5.100 5.010 5.100 804,000 4,041,360 5.0266 5.001 4.912 5.001 4.912 5.001 819,969 4.9287 -1.54%
2021-01-21 0 5.180 5.030 5.140 5.100 5.180 112,000 576,440 5.1468 5.079 4.932 5.040 5.001 5.079 114,225 5.0465 1.37%
2021-01-20 0 5.110 5.100 5.180 5.100 5.200 84,000 431,400 5.1357 5.010 5.001 5.079 5.001 5.099 85,668 5.0357 -0.39%
2021-01-19 0 5.130 5.130 5.170 5.100 5.300 660,000 3,423,980 5.1878 5.030 5.030 5.069 5.001 5.197 673,109 5.0868 0.79%
2021-01-18 0 5.090 5.090 5.180 5.090 5.190 154,000 793,680 5.1538 4.991 4.991 5.079 4.991 5.089 157,059 5.0534 -1.74%
2021-01-15 0 5.180 5.050 5.180 5.050 5.190 324,000 1,643,320 5.0720 5.079 4.952 5.079 4.952 5.089 330,435 4.9732 2.17%
2021-01-14 0 5.070 5.070 5.100 5.000 5.100 256,500 1,299,220 5.0652 4.971 4.971 5.001 4.903 5.001 261,595 4.9665 -0.78%
2021-01-13 0 5.110 5.040 5.110 5.010 5.190 514,000 2,627,960 5.1128 5.010 4.942 5.010 4.912 5.089 524,209 5.0132 0.99%
2021-01-12 0 5.060 5.060 5.170 5.060 5.200 324,000 1,651,060 5.0959 4.961 4.961 5.069 4.961 5.099 330,435 4.9966 -0.39%
2021-01-11 0 5.080 5.080 5.150 5.020 5.150 508,000 2,583,420 5.0855 4.981 4.981 5.050 4.922 5.050 518,090 4.9864 -1.93%
2021-01-08 0 5.180 5.180 5.320 5.160 5.350 372,000 1,940,940 5.2176 5.079 5.079 5.216 5.060 5.246 379,389 5.1160 -1.33%
2021-01-07 0 5.250 5.160 5.330 5.160 5.400 3,344,000 17,475,040 5.2258 5.148 5.060 5.226 5.060 5.295 3,410,419 5.1240 0.00%
2021-01-06 0 5.250 5.250 5.400 5.200 5.380 2,720,000 14,399,480 5.2939 5.148 5.148 5.295 5.099 5.275 2,774,025 5.1908 -1.87%
2021-01-05 0 5.350 5.340 5.430 5.300 5.450 400,000 2,144,840 5.3621 5.246 5.236 5.324 5.197 5.344 407,945 5.2577 -0.56%
2021-01-04 0 5.380 5.360 5.490 5.300 5.530 924,000 5,047,320 5.4625 5.275 5.256 5.383 5.197 5.422 942,353 5.3561 0.19%
2020-12-31 0 5.370 5.360 5.500 5.320 5.600 242,000 1,312,020 5.4216 5.265 5.256 5.393 5.216 5.491 246,807 5.3160 -3.07%
2020-12-30 0 5.540 5.340 5.540 5.310 5.540 1,158,000 6,239,640 5.3883 5.432 5.236 5.432 5.207 5.432 1,181,000 5.2834 3.17%
2020-12-29 0 5.370 5.370 5.450 5.290 5.550 904,000 4,888,660 5.4078 5.265 5.265 5.344 5.187 5.442 921,955 5.3025 -0.92%
2020-12-28 0 5.420 5.420 5.510 5.350 5.520 1,426,000 7,750,480 5.4351 5.314 5.314 5.403 5.246 5.412 1,454,324 5.3293 2.65%
2020-12-24 0 5.280 5.270 5.430 5.280 5.420 480,000 2,569,720 5.3536 5.177 5.167 5.324 5.177 5.314 489,534 5.2493 -2.40%
2020-12-23 0 5.410 5.370 5.450 5.330 5.550 732,000 3,995,240 5.4580 5.305 5.265 5.344 5.226 5.442 746,539 5.3517 0.93%
2020-12-22 0 5.360 5.350 5.400 5.300 5.460 570,000 3,048,240 5.3478 5.256 5.246 5.295 5.197 5.354 581,321 5.2436 -2.19%
2020-12-21 0 5.480 5.440 5.480 5.360 5.480 636,000 3,460,080 5.4404 5.373 5.334 5.373 5.256 5.373 648,632 5.3344 2.24%
2020-12-18 0 5.360 5.350 5.410 5.320 5.430 428,000 2,304,400 5.3841 5.256 5.246 5.305 5.216 5.324 436,501 5.2793 1.32%
2020-12-17 0 5.290 5.290 5.350 5.280 5.460 288,000 1,526,220 5.2994 5.187 5.187 5.246 5.177 5.354 293,720 5.1962 -0.75%
2020-12-16 0 5.330 5.330 5.400 5.140 5.460 1,230,000 6,554,360 5.3287 5.226 5.226 5.295 5.040 5.354 1,254,431 5.2250 3.09%
2020-12-15 0 5.170 5.120 5.180 5.000 5.200 1,360,000 6,969,960 5.1250 5.069 5.020 5.079 4.903 5.099 1,387,013 5.0252 2.38%
2020-12-14 0 5.050 5.050 5.090 5.000 5.120 1,330,000 6,692,760 5.0322 4.952 4.952 4.991 4.903 5.020 1,356,417 4.9341 1.00%
2020-12-11 0 5.000 5.000 5.020 4.990 5.020 322,000 1,612,260 5.0070 4.903 4.903 4.922 4.893 4.922 328,396 4.9095 0.00%
2020-12-10 0 5.000 5.000 5.100 5.000 5.160 350,000 1,775,900 5.0740 4.903 4.903 5.001 4.903 5.060 356,952 4.9752 -0.60%
2020-12-09 0 5.030 5.030 5.100 5.010 5.080 218,000 1,094,460 5.0205 4.932 4.932 5.001 4.912 4.981 222,330 4.9227 -1.95%
2020-12-08 0 5.130 5.050 5.150 4.990 5.240 6,812,000 34,658,960 5.0879 5.030 4.952 5.050 4.893 5.138 6,947,302 4.9888 1.79%
2020-12-07 0 5.040 4.990 5.050 4.920 5.060 4,184,000 20,921,360 5.0003 4.942 4.893 4.952 4.824 4.961 4,267,104 4.9029 0.20%
2020-12-04 0 5.030 5.010 5.030 5.000 5.030 494,000 2,479,460 5.0191 4.932 4.912 4.932 4.903 4.932 503,812 4.9214 0.40%
2020-12-03 0 5.010 5.010 5.040 5.010 5.090 222,000 1,116,560 5.0295 4.912 4.912 4.942 4.912 4.991 226,409 4.9316 -0.40%
2020-12-02 0 5.030 5.010 5.050 5.000 5.050 400,000 2,006,640 5.0166 4.932 4.912 4.952 4.903 4.952 407,945 4.9189 0.40%
2020-12-01 0 5.010 5.010 5.040 5.010 5.070 162,000 812,120 5.0131 4.912 4.912 4.942 4.912 4.971 165,218 4.9155 -0.40%
2020-11-30 0 5.030 5.030 5.070 4.970 5.180 3,022,000 15,365,420 5.0845 4.932 4.932 4.971 4.873 5.079 3,082,024 4.9855 0.80%
2020-11-27 0 4.990 4.990 5.000 4.950 5.060 1,104,000 5,520,260 5.0002 4.893 4.893 4.903 4.854 4.961 1,125,928 4.9029 0.00%
2020-11-26 0 4.990 4.980 5.000 4.890 5.000 1,056,000 5,242,080 4.9641 4.893 4.883 4.903 4.795 4.903 1,076,975 4.8674 0.20%
2020-11-25 0 4.980 4.910 4.980 4.860 4.980 490,000 2,413,180 4.9249 4.883 4.814 4.883 4.765 4.883 499,733 4.8289 1.84%
2020-11-24 0 4.890 4.900 4.930 4.890 4.950 288,000 1,413,940 4.9095 4.795 4.805 4.834 4.795 4.854 293,720 4.8139 -0.61%
2020-11-23 0 4.920 4.900 4.920 4.900 4.930 322,000 1,582,900 4.9158 4.824 4.805 4.824 4.805 4.834 328,396 4.8201 0.20%
2020-11-20 0 4.910 4.910 4.940 4.890 4.970 68,000 333,580 4.9056 4.814 4.814 4.844 4.795 4.873 69,351 4.8100 0.00%
2020-11-19 0 4.910 4.900 4.970 4.880 5.000 578,000 2,841,660 4.9164 4.814 4.805 4.873 4.785 4.903 589,480 4.8206 1.24%
2020-11-18 0 4.850 4.850 4.920 4.850 4.910 256,000 1,243,300 4.8566 4.756 4.756 4.824 4.756 4.814 261,085 4.7621 1.04%
2020-11-17 0 4.800 4.800 4.900 4.790 4.900 226,000 1,095,180 4.8459 4.707 4.707 4.805 4.697 4.805 230,489 4.7516 -1.84%
2020-11-16 0 4.890 4.830 4.900 4.820 4.980 64,000 312,920 4.8894 4.795 4.736 4.805 4.726 4.883 65,271 4.7942 1.87%
2020-11-13 0 4.800 4.800 4.950 4.790 4.850 136,000 653,640 4.8062 4.707 4.707 4.854 4.697 4.756 138,701 4.7126 -0.62%
2020-11-12 0 4.830 4.830 4.980 4.830 4.890 166,000 803,560 4.8407 4.736 4.736 4.883 4.736 4.795 169,297 4.7464 -0.41%
2020-11-11 0 4.850 4.850 4.980 4.850 4.860 28,000 136,000 4.8571 4.756 4.756 4.883 4.756 4.765 28,556 4.7625 -0.61%
2020-11-10 0 4.880 4.870 4.900 4.860 4.970 98,000 480,540 4.9035 4.785 4.775 4.805 4.765 4.873 99,947 4.8080 -0.41%
2020-11-09 0 4.900 4.880 4.970 4.830 5.000 940,000 4,685,920 4.9850 4.805 4.785 4.873 4.736 4.903 958,671 4.8879 2.94%
2020-11-06 0 4.760 4.760 4.820 4.740 5.040 26,000 125,780 4.8377 4.667 4.667 4.726 4.648 4.942 26,516 4.7435 0.42%
2020-11-05 0 4.740 4.750 4.820 4.730 4.820 96,000 460,860 4.8006 4.648 4.657 4.726 4.638 4.726 97,907 4.7071 -1.46%
2020-11-04 0 4.810 4.760 4.820 4.770 4.870 380,000 1,837,260 4.8349 4.716 4.667 4.726 4.677 4.775 387,548 4.7407 -1.03%
2020-11-03 0 4.860 4.820 4.860 4.800 4.860 886,000 4,273,900 4.8238 4.765 4.726 4.765 4.707 4.765 903,598 4.7299 3.85%
2020-11-02 0 4.680 4.680 4.890 4.540 4.850 1,084,000 5,137,200 4.7391 4.589 4.589 4.795 4.452 4.756 1,105,531 4.6468 -0.43%
2020-10-30 0 4.700 4.700 4.800 4.590 4.790 133,000 628,320 4.7242 4.608 4.608 4.707 4.501 4.697 135,642 4.6322 0.86%
2020-10-29 0 4.660 4.660 4.900 4.570 4.800 756,000 3,542,420 4.6857 4.569 4.569 4.805 4.481 4.707 771,016 4.5945 -0.85%
2020-10-28 0 4.700 4.650 4.740 4.610 4.820 150,000 711,160 4.7411 4.608 4.559 4.648 4.520 4.726 152,979 4.6487 -2.08%
2020-10-27 0 4.800 4.800 4.950 4.800 4.960 124,000 603,560 4.8674 4.707 4.707 4.854 4.707 4.863 126,463 4.7726 -3.42%
2020-10-23 0 4.970 4.970 5.020 4.960 5.020 301,000 1,502,320 4.9911 4.873 4.873 4.922 4.863 4.922 306,979 4.8939 -1.00%
2020-10-22 0 5.020 4.930 5.060 4.990 5.020 68,000 339,880 4.9982 4.922 4.834 4.961 4.893 4.922 69,351 4.9009 0.00%
2020-10-21 0 5.020 5.020 5.080 4.940 5.080 337,000 1,700,950 5.0473 4.922 4.922 4.981 4.844 4.981 343,694 4.9490 -1.38%
2020-10-20 0 5.090 5.020 5.090 5.000 5.090 228,000 1,154,720 5.0646 4.991 4.922 4.991 4.903 4.991 232,529 4.9659 1.60%
2020-10-19 0 5.010 5.010 5.060 5.000 5.070 227,000 1,142,530 5.0332 4.912 4.912 4.961 4.903 4.971 231,509 4.9351 1.21%
2020-10-16 0 4.950 4.850 4.960 4.790 4.960 40,000 194,860 4.8715 4.854 4.756 4.863 4.697 4.863 40,794 4.7766 0.00%
2020-10-15 0 4.950 4.950 4.980 4.950 5.060 70,000 351,640 5.0234 4.854 4.854 4.883 4.854 4.961 71,390 4.9256 -2.17%
2020-10-14 0 5.060 4.920 5.070 4.900 5.060 1,504,000 7,504,100 4.9894 4.961 4.824 4.971 4.805 4.961 1,533,873 4.8923 4.12%
2020-10-12 0 4.860 4.860 4.900 4.780 4.900 278,000 1,352,360 4.8646 4.765 4.765 4.805 4.687 4.805 283,522 4.7699 1.25%
2020-10-09 0 4.800 4.740 4.800 4.730 4.800 402,000 1,908,840 4.7484 4.707 4.648 4.707 4.638 4.707 409,985 4.6559 1.91%
2020-10-08 0 4.710 4.710 4.850 - - 0 0 - 4.618 4.618 4.756 - - 0 - 0.86%
2020-10-07 0 4.670 4.600 4.680 4.650 4.680 44,000 205,260 4.6650 4.579 4.510 4.589 4.559 4.589 44,874 4.5741 -0.64%
2020-10-06 0 4.700 4.600 4.700 4.570 4.730 112,000 512,620 4.5770 4.608 4.510 4.608 4.481 4.638 114,225 4.4878 0.00%
2020-10-05 0 4.700 4.700 4.900 4.700 4.720 14,000 65,880 4.7057 4.608 4.608 4.805 4.608 4.628 14,278 4.6141 -1.67%
2020-09-30 0 4.780 4.730 4.890 4.730 4.860 76,000 363,880 4.7879 4.687 4.638 4.795 4.638 4.765 77,510 4.6946 1.70%
2020-09-29 0 4.700 4.700 4.850 4.700 4.900 44,000 212,760 4.8355 4.608 4.608 4.756 4.608 4.805 44,874 4.7413 -1.67%
2020-09-28 0 4.780 4.690 4.810 4.600 4.830 396,000 1,878,020 4.7425 4.687 4.599 4.716 4.510 4.736 403,865 4.6501 0.00%
2020-09-25 0 4.780 4.720 4.820 4.620 4.890 184,000 880,260 4.7840 4.687 4.628 4.726 4.530 4.795 187,655 4.6909 3.24%
2020-09-24 0 4.630 4.630 4.690 4.610 4.660 160,000 743,360 4.6460 4.540 4.540 4.599 4.520 4.569 163,178 4.5555 -1.91%
2020-09-23 0 4.720 4.720 4.810 4.720 4.990 280,000 1,358,780 4.8528 4.628 4.628 4.716 4.628 4.893 285,561 4.7583 -3.67%
2020-09-22 0 4.900 4.840 4.900 4.850 5.050 286,000 1,402,600 4.9042 4.805 4.746 4.805 4.756 4.952 291,681 4.8087 -2.97%
2020-09-21 0 5.050 5.040 5.050 4.400 5.100 1,294,000 6,149,060 4.7520 4.952 4.942 4.952 4.314 5.001 1,319,702 4.6594 15.30%
2020-09-18 0 4.380 4.380 4.390 4.300 4.400 186,000 806,360 4.3353 4.295 4.295 4.305 4.216 4.314 189,694 4.2508 -1.13%
2020-09-17 0 4.430 4.350 4.440 4.260 4.450 168,000 730,460 4.3480 4.344 4.265 4.354 4.177 4.363 171,337 4.2633 1.61%
2020-09-16 0 4.360 4.260 4.360 4.220 4.360 262,000 1,127,020 4.3016 4.275 4.177 4.275 4.138 4.275 267,204 4.2178 -0.91%
2020-09-15 0 4.400 4.370 4.430 4.360 4.570 120,000 525,440 4.3787 4.314 4.285 4.344 4.275 4.481 122,383 4.2934 0.46%
2020-09-14 0 4.380 4.370 4.460 4.360 4.480 84,000 370,800 4.4143 4.295 4.285 4.373 4.275 4.393 85,668 4.3283 -1.79%
2020-09-11 0 4.460 4.440 4.510 4.370 4.460 22,000 97,800 4.4455 4.373 4.354 4.422 4.285 4.373 22,437 4.3589 -1.55%
2020-09-10 0 4.530 4.410 4.530 4.370 4.540 150,000 671,640 4.4776 4.442 4.324 4.442 4.285 4.452 152,979 4.3904 -0.88%
2020-09-09 0 4.570 4.520 4.600 4.500 4.700 206,000 938,900 4.5578 4.481 4.432 4.510 4.412 4.608 210,092 4.4690 1.56%
2020-09-08 0 4.500 4.500 4.550 4.320 4.550 350,000 1,568,860 4.4825 4.412 4.412 4.461 4.236 4.461 356,952 4.3952 0.22%
2020-09-07 0 4.490 4.460 4.560 4.280 4.600 670,000 2,943,320 4.3930 4.403 4.373 4.471 4.197 4.510 683,308 4.3075 2.28%
2020-09-04 0 4.390 4.390 4.430 4.280 4.460 484,000 2,105,620 4.3505 4.305 4.305 4.344 4.197 4.373 493,613 4.2657 -1.13%
2020-09-03 0 4.440 4.400 4.450 4.400 4.690 490,000 2,206,200 4.5024 4.354 4.314 4.363 4.314 4.599 499,733 4.4148 -3.48%
2020-09-02 0 4.600 4.550 4.650 4.550 4.690 282,000 1,300,480 4.6116 4.510 4.461 4.559 4.461 4.599 287,601 4.5218 -0.86%
2020-09-01 0 4.640 4.640 4.690 4.610 4.840 418,000 1,975,060 4.7250 4.550 4.550 4.599 4.520 4.746 426,302 4.6330 -2.93%
2020-08-31 0 4.780 4.730 4.880 4.780 4.900 622,000 3,026,660 4.8660 4.687 4.638 4.785 4.687 4.805 634,354 4.7712 -1.65%
2020-08-28 0 4.860 4.860 4.880 4.860 4.920 144,000 703,080 4.8825 4.765 4.765 4.785 4.765 4.824 146,860 4.7874 -0.82%
2020-08-27 0 4.900 4.860 4.910 4.840 4.900 56,000 273,440 4.8829 4.805 4.765 4.814 4.746 4.805 57,112 4.7878 2.30%
2020-08-26 0 4.790 4.760 4.880 4.790 4.960 700,000 3,420,820 4.8869 4.697 4.667 4.785 4.697 4.863 713,904 4.7917 -1.84%
2020-08-25 0 4.880 4.880 4.900 4.700 5.070 1,062,000 5,251,420 4.9448 4.785 4.785 4.805 4.608 4.971 1,083,094 4.8485 3.83%
2020-08-24 0 4.700 4.700 4.710 4.510 4.740 1,072,000 4,968,140 4.6345 4.608 4.608 4.618 4.422 4.648 1,093,292 4.5442 -1.26%
2020-08-21 0 4.760 4.760 4.790 4.730 4.880 524,000 2,513,180 4.7961 4.667 4.667 4.697 4.638 4.785 534,408 4.7027 -2.46%
2020-08-20 0 4.880 4.880 4.910 4.870 4.920 182,630 896,274 4.9076 4.785 4.785 4.814 4.775 4.824 186,257 4.8120 -0.61%
2020-08-19 0 4.910 4.910 4.970 4.910 4.960 24,000 118,240 4.9267 4.814 4.814 4.873 4.814 4.863 24,477 4.8307 -1.21%
2020-08-18 0 4.970 4.920 4.970 4.910 4.980 714,000 3,518,700 4.9282 4.873 4.824 4.873 4.814 4.883 728,182 4.8322 1.02%
2020-08-17 0 4.920 4.910 4.960 4.900 5.010 638,000 3,150,760 4.9385 4.824 4.814 4.863 4.805 4.912 650,672 4.8423 -0.61%
2020-08-14 0 4.950 4.950 4.990 4.930 5.020 418,000 2,073,800 4.9612 4.854 4.854 4.893 4.834 4.922 426,302 4.8646 -0.20%
2020-08-13 0 4.960 4.930 4.970 4.940 4.980 234,000 1,160,040 4.9574 4.863 4.834 4.873 4.844 4.883 238,648 4.8609 -0.20%
2020-08-12 0 4.970 4.970 5.020 4.910 5.010 292,000 1,449,960 4.9656 4.873 4.873 4.922 4.814 4.912 297,800 4.8689 -1.39%
2020-08-11 0 5.040 5.000 5.040 5.000 5.050 182,000 914,840 5.0266 4.942 4.903 4.942 4.903 4.952 185,615 4.9287 0.20%
2020-08-10 0 5.030 5.010 5.020 5.000 5.050 582,000 2,925,100 5.0259 4.932 4.912 4.922 4.903 4.952 593,560 4.9281 0.00%
2020-08-07 0 5.030 4.980 5.030 4.950 5.060 314,000 1,576,300 5.0201 4.932 4.883 4.932 4.854 4.961 320,237 4.9223 -0.20%
2020-08-06 0 5.040 5.040 5.100 5.030 5.100 216,000 1,094,460 5.0669 4.942 4.942 5.001 4.932 5.001 220,290 4.9683 -0.98%
2020-08-05 0 5.090 5.060 5.090 5.020 5.100 260,000 1,315,280 5.0588 4.991 4.961 4.991 4.922 5.001 265,164 4.9602 0.99%
2020-08-04 0 5.040 5.020 5.050 5.030 5.080 212,000 1,070,840 5.0511 4.942 4.922 4.952 4.932 4.981 216,211 4.9528 -1.18%
2020-08-03 0 5.100 5.040 5.110 4.960 5.100 628,000 3,171,440 5.0501 5.001 4.942 5.010 4.863 5.001 640,473 4.9517 1.19%
2020-07-31 0 5.040 4.950 5.060 5.020 5.080 222,000 1,119,360 5.0422 4.942 4.854 4.961 4.922 4.981 226,409 4.9440 0.00%
2020-07-30 0 5.040 5.000 5.040 4.980 5.100 602,000 3,015,760 5.0096 4.942 4.903 4.942 4.883 5.001 613,957 4.9120 0.80%
2020-07-29 0 5.000 4.990 5.020 5.000 5.060 506,000 2,536,740 5.0133 4.903 4.893 4.922 4.903 4.961 516,050 4.9157 -0.60%
2020-07-28 0 5.030 5.040 5.070 5.020 5.200 518,000 2,613,420 5.0452 4.932 4.942 4.971 4.922 5.099 528,289 4.9470 0.20%
2020-07-27 0 5.020 5.010 5.030 4.910 5.280 282,000 1,414,820 5.0171 4.922 4.912 4.932 4.814 5.177 287,601 4.9194 2.87%
2020-07-24 0 4.880 4.880 4.890 4.850 5.060 858,000 4,233,700 4.9344 4.785 4.785 4.795 4.756 4.961 875,042 4.8383 -3.37%
2020-07-23 0 5.050 5.040 5.070 4.930 5.070 708,000 3,546,380 5.0090 4.952 4.942 4.971 4.834 4.971 722,062 4.9115 3.06%
2020-07-22 0 4.900 4.900 4.930 4.900 5.090 454,000 2,260,380 4.9788 4.805 4.805 4.834 4.805 4.991 463,017 4.8818 -2.78%
2020-07-21 0 5.040 5.030 5.070 5.030 5.130 442,000 2,241,820 5.0720 4.942 4.932 4.971 4.932 5.030 450,779 4.9732 0.00%
2020-07-20 0 5.040 5.040 5.100 5.040 5.120 556,000 2,827,080 5.0847 4.942 4.942 5.001 4.942 5.020 567,043 4.9857 -0.59%
2020-07-17 0 5.070 5.050 5.070 5.040 5.150 226,000 1,147,440 5.0772 4.971 4.952 4.971 4.942 5.050 230,489 4.9783 -0.20%
2020-07-16 0 5.080 5.040 5.080 5.030 5.160 710,000 3,607,620 5.0812 4.981 4.942 4.981 4.932 5.060 724,102 4.9822 -2.31%
2020-07-15 0 5.200 5.190 5.200 5.130 5.370 376,000 1,960,080 5.2130 5.099 5.089 5.099 5.030 5.265 383,468 5.1115 -0.19%
2020-07-14 0 5.210 5.200 5.230 5.130 5.250 652,000 3,390,040 5.1994 5.109 5.099 5.128 5.030 5.148 664,950 5.0982 -0.76%
2020-07-13 0 5.250 5.240 5.270 5.190 5.340 634,000 3,340,980 5.2697 5.148 5.138 5.167 5.089 5.236 646,593 5.1671 0.96%
2020-07-10 0 5.200 5.200 5.260 5.190 5.590 2,506,000 13,355,840 5.3295 5.099 5.099 5.158 5.089 5.481 2,555,775 5.2257 0.58%
2020-07-09 0 5.170 5.160 5.220 5.060 5.220 1,296,000 6,709,740 5.1773 5.069 5.060 5.118 4.961 5.118 1,321,741 5.0764 2.38%
2020-07-08 0 5.050 5.050 5.060 4.910 5.070 1,680,000 8,401,180 5.0007 4.952 4.952 4.961 4.814 4.971 1,713,369 4.9033 2.02%
2020-07-07 0 4.950 4.950 5.000 4.940 5.050 1,052,000 5,256,640 4.9968 4.854 4.854 4.903 4.844 4.952 1,072,895 4.8995 -1.79%
2020-07-06 0 5.040 5.040 5.050 4.920 5.130 3,074,000 15,378,840 5.0029 4.942 4.942 4.952 4.824 5.030 3,135,057 4.9054 -0.40%
2020-07-03 0 5.060 5.060 5.080 5.020 5.110 778,000 3,933,840 5.0563 4.961 4.961 4.981 4.922 5.010 793,453 4.9579 0.58%
2020-07-02 0 5.050 5.040 5.060 5.050 5.200 354,000 1,805,320 5.0998 4.933 4.923 4.943 4.933 5.080 362,395 4.9816 1.61%
2020-06-30 0 4.970 4.970 4.990 4.910 5.020 514,000 2,556,780 4.9743 4.855 4.855 4.874 4.796 4.904 526,189 4.8591 2.05%
2020-06-29 0 4.870 4.870 4.880 4.830 4.990 1,066,000 5,209,840 4.8873 4.757 4.757 4.767 4.718 4.874 1,091,279 4.7741 -1.81%
2020-06-26 0 4.960 4.960 4.980 4.800 5.190 1,888,000 9,316,660 4.9347 4.845 4.845 4.865 4.689 5.070 1,932,772 4.8204 -4.43%
2020-06-24 0 5.190 5.180 5.190 5.100 5.260 1,726,000 8,963,960 5.1935 5.070 5.060 5.070 4.982 5.138 1,766,930 5.0732 1.76%
2020-06-23 0 5.100 5.100 5.130 5.050 5.250 1,054,000 5,383,160 5.1074 4.982 4.982 5.011 4.933 5.128 1,078,994 4.9891 -2.30%
2020-06-22 0 5.220 5.220 5.240 5.200 5.500 1,190,000 6,312,440 5.3046 5.099 5.099 5.119 5.080 5.373 1,218,219 5.1817 -5.43%
2020-06-19 0 5.520 5.500 5.520 5.500 5.570 2,064,000 11,483,000 5.5635 5.392 5.373 5.392 5.373 5.441 2,112,945 5.4346 -0.90%
2020-06-18 0 5.570 5.570 5.600 5.550 5.680 220,000 1,232,820 5.6037 5.441 5.441 5.470 5.421 5.548 225,217 5.4739 -1.42%
2020-06-17 0 5.650 5.650 5.680 5.580 5.720 470,000 2,669,580 5.6800 5.519 5.519 5.548 5.451 5.587 481,146 5.5484 1.07%
2020-06-16 0 5.590 5.530 5.540 5.510 5.630 1,470,000 8,173,480 5.5602 5.461 5.402 5.412 5.382 5.500 1,504,859 5.4314 0.18%
2020-06-15 0 5.580 5.580 5.590 5.560 5.610 704,000 3,930,720 5.5834 5.451 5.451 5.461 5.431 5.480 720,695 5.4541 -0.71%
2020-06-12 0 5.620 5.620 5.630 5.500 5.640 424,000 2,367,760 5.5843 5.490 5.490 5.500 5.373 5.509 434,055 5.4550 0.54%
2020-06-11 0 5.590 5.590 5.600 5.550 5.620 322,000 1,802,920 5.5991 5.461 5.461 5.470 5.421 5.490 329,636 5.4694 -0.53%
2020-06-10 0 5.620 5.580 5.620 5.580 5.670 234,000 1,311,040 5.6027 5.490 5.451 5.490 5.451 5.539 239,549 5.4730 0.72%
2020-06-09 0 5.580 5.580 5.600 5.580 5.670 686,000 3,848,780 5.6105 5.451 5.451 5.470 5.451 5.539 702,268 5.4805 -1.93%
2020-06-08 0 5.690 5.630 5.690 5.550 5.720 826,000 4,658,900 5.6403 5.558 5.500 5.558 5.421 5.587 845,588 5.5097 0.53%
2020-06-05 0 5.660 5.630 5.660 5.600 5.720 418,000 2,361,320 5.6491 5.529 5.500 5.529 5.470 5.587 427,912 5.5182 -1.05%
2020-06-04 0 5.720 5.670 5.720 5.560 5.690 248,000 1,392,920 5.6166 5.587 5.539 5.587 5.431 5.558 253,881 5.4865 2.14%
2020-06-03 0 5.600 5.570 5.600 5.550 5.740 747,000 4,184,820 5.6022 5.470 5.441 5.470 5.421 5.607 764,714 5.4724 -1.06%
2020-06-02 0 5.660 5.660 5.670 5.500 5.700 372,000 2,094,320 5.6299 5.529 5.529 5.539 5.373 5.568 380,822 5.4995 -0.88%
2020-06-01 0 5.710 5.670 5.740 5.610 5.900 838,000 4,856,760 5.7957 5.578 5.539 5.607 5.480 5.763 857,872 5.6614 1.24%
2020-05-29 0 5.640 5.640 5.680 5.500 5.690 462,000 2,592,960 5.6125 5.509 5.509 5.548 5.373 5.558 472,956 5.4825 -0.18%
2020-05-28 0 5.650 5.640 5.650 5.580 5.680 2,730,000 15,415,720 5.6468 5.519 5.509 5.519 5.451 5.548 2,794,739 5.5160 -0.53%
2020-05-27 0 5.680 5.660 5.680 5.610 5.780 1,124,000 6,370,160 5.6674 5.548 5.529 5.548 5.480 5.646 1,150,654 5.5361 -0.70%
2020-05-26 0 5.720 5.720 5.800 5.690 5.860 446,000 2,562,860 5.7463 5.587 5.587 5.666 5.558 5.724 456,576 5.6132 -1.21%
2020-05-25 0 5.790 5.790 5.810 5.700 5.840 384,000 2,219,480 5.7799 5.656 5.656 5.675 5.568 5.705 393,106 5.6460 0.70%
2020-05-22 0 5.750 5.750 5.800 5.580 6.200 3,180,000 18,626,300 5.8573 5.617 5.617 5.666 5.451 6.056 3,255,410 5.7216 -3.36%
2020-05-21 0 5.950 5.900 5.950 5.850 6.030 2,628,000 15,725,200 5.9837 5.812 5.763 5.812 5.714 5.890 2,690,320 5.8451 0.68%
2020-05-20 0 5.910 5.900 5.910 5.650 6.080 3,992,000 23,651,840 5.9248 5.773 5.763 5.773 5.519 5.939 4,086,666 5.7876 2.43%
2020-05-19 0 5.770 5.740 5.780 5.680 5.850 3,602,000 20,656,960 5.7349 5.636 5.607 5.646 5.548 5.714 3,687,417 5.6020 0.87%
2020-05-18 0 5.720 5.730 5.760 5.690 5.780 2,886,000 16,530,660 5.7279 5.587 5.597 5.627 5.558 5.646 2,954,438 5.5952 -0.17%
2020-05-15 0 5.730 5.700 5.760 5.700 5.790 1,872,000 10,758,640 5.7471 5.597 5.568 5.627 5.568 5.656 1,916,392 5.6140 -1.04%
2020-05-14 0 5.790 5.770 5.790 5.670 5.790 2,062,000 11,863,760 5.7535 5.656 5.636 5.656 5.539 5.656 2,110,898 5.6202 0.87%
2020-05-13 0 5.740 5.720 5.780 5.720 5.880 3,184,000 18,398,700 5.7785 5.607 5.587 5.646 5.587 5.744 3,259,505 5.6446 -1.20%
2020-05-12 0 5.810 5.750 5.810 5.650 5.810 2,078,000 11,978,720 5.7645 5.675 5.617 5.675 5.519 5.675 2,127,277 5.6310 0.17%
2020-05-11 0 5.800 5.770 5.800 5.700 5.900 6,304,000 36,509,700 5.7915 5.666 5.636 5.666 5.568 5.763 6,453,492 5.6574 1.40%
2020-05-08 0 5.720 5.720 5.730 5.600 5.800 1,856,000 10,599,900 5.7112 5.587 5.587 5.597 5.470 5.666 1,900,013 5.5789 0.35%
2020-05-07 0 5.700 5.650 5.700 5.550 5.720 814,000 4,591,680 5.6409 5.568 5.519 5.568 5.421 5.587 833,303 5.5102 1.79%
2020-05-06 0 5.600 5.600 5.660 5.520 5.670 1,476,000 8,292,740 5.6184 5.470 5.470 5.529 5.392 5.539 1,511,002 5.4882 1.82%
2020-05-05 0 5.500 5.500 5.560 5.470 5.600 380,000 2,102,200 5.5321 5.373 5.373 5.431 5.343 5.470 389,011 5.4040 0.36%
2020-05-04 0 5.480 5.470 5.480 5.320 5.570 2,084,000 11,401,960 5.4712 5.353 5.343 5.353 5.197 5.441 2,133,420 5.3445 -2.49%
2020-04-29 0 5.620 5.620 5.690 5.580 5.750 1,532,000 8,656,560 5.6505 5.490 5.490 5.558 5.451 5.617 1,568,330 5.5196 -2.26%
2020-04-28 0 5.750 5.750 5.790 5.680 5.860 1,046,000 6,053,180 5.7870 5.617 5.617 5.656 5.548 5.724 1,070,805 5.6529 0.70%
2020-04-27 0 5.710 5.700 5.710 5.550 5.750 1,542,000 8,739,480 5.6676 5.578 5.568 5.578 5.421 5.617 1,578,567 5.5363 0.53%
2020-04-24 0 5.680 5.680 5.700 5.570 5.880 1,474,000 8,457,620 5.7379 5.548 5.548 5.568 5.441 5.744 1,508,954 5.6050 -2.74%
2020-04-23 0 5.840 5.820 5.840 5.630 5.930 4,078,000 23,739,120 5.8213 5.705 5.685 5.705 5.500 5.793 4,174,705 5.6864 3.91%
2020-04-22 0 5.620 5.620 5.630 5.500 5.650 2,034,000 11,378,400 5.5941 5.490 5.490 5.500 5.373 5.519 2,082,234 5.4645 1.44%
2020-04-21 0 5.540 5.470 5.550 5.430 5.550 1,586,000 8,715,840 5.4955 5.412 5.343 5.421 5.304 5.421 1,623,610 5.3682 0.73%
2020-04-20 0 5.500 5.480 5.500 5.400 5.500 722,000 3,954,020 5.4765 5.373 5.353 5.373 5.275 5.373 739,121 5.3496 0.73%
2020-04-17 0 5.460 5.460 5.500 5.380 5.500 2,074,000 11,340,200 5.4678 5.334 5.334 5.373 5.255 5.373 2,123,183 5.3411 -0.91%
2020-04-16 0 5.510 5.470 5.510 5.430 5.670 2,380,000 13,121,300 5.5132 5.382 5.343 5.382 5.304 5.539 2,436,439 5.3854 0.18%
2020-04-15 0 5.500 5.500 5.510 5.260 5.520 3,032,000 16,482,180 5.4361 5.373 5.373 5.382 5.138 5.392 3,103,900 5.3102 -1.26%
2020-04-14 0 5.570 5.540 5.570 5.430 5.620 4,125,000 22,822,350 5.5327 5.441 5.412 5.441 5.304 5.490 4,222,820 5.4045 0.54%
2020-04-09 0 5.540 5.520 5.550 5.170 5.790 7,366,000 40,873,800 5.5490 5.412 5.392 5.421 5.050 5.656 7,540,676 5.4204 6.95%
2020-04-08 0 5.180 5.150 5.180 5.150 5.240 996,000 5,165,220 5.1860 5.060 5.031 5.060 5.031 5.119 1,019,619 5.0658 -0.19%
2020-04-07 0 5.190 5.170 5.190 5.100 5.200 836,000 4,312,200 5.1581 5.070 5.050 5.070 4.982 5.080 855,825 5.0386 1.96%
2020-04-06 0 5.090 4.970 5.100 4.970 5.110 418,000 2,105,420 5.0369 4.972 4.855 4.982 4.855 4.992 427,912 4.9202 0.39%
2020-04-03 0 5.070 5.070 5.090 5.050 5.140 246,000 1,245,900 5.0646 4.953 4.953 4.972 4.933 5.021 251,834 4.9473 -1.36%
2020-04-02 0 5.140 5.110 5.140 5.110 5.180 173,000 889,000 5.1387 5.021 4.992 5.021 4.992 5.060 177,102 5.0197 -0.19%
2020-04-01 0 5.150 5.100 5.150 5.050 5.250 1,468,000 7,568,920 5.1559 5.031 4.982 5.031 4.933 5.128 1,502,812 5.0365 -1.34%
2020-03-31 0 5.220 5.200 5.220 5.000 5.250 3,126,000 16,199,140 5.1821 5.099 5.080 5.099 4.884 5.128 3,200,129 5.0620 2.76%
2020-03-30 0 5.080 5.060 5.080 5.020 5.100 1,218,000 6,174,380 5.0693 4.962 4.943 4.962 4.904 4.982 1,246,883 4.9519 0.99%
2020-03-27 0 5.030 5.030 5.040 5.010 5.070 902,000 4,549,340 5.0436 4.913 4.913 4.923 4.894 4.953 923,390 4.9268 0.20%
2020-03-26 0 5.020 5.000 5.020 5.000 5.050 542,000 2,724,160 5.0261 4.904 4.884 4.904 4.884 4.933 554,853 4.9097 -0.20%
2020-03-25 0 5.030 5.000 5.030 4.980 5.080 1,164,000 5,843,780 5.0204 4.913 4.884 4.913 4.865 4.962 1,191,603 4.9041 1.00%
2020-03-24 0 4.980 4.980 5.000 4.960 5.090 1,352,000 6,807,360 5.0350 4.865 4.865 4.884 4.845 4.972 1,384,061 4.9184 -0.80%
2020-03-23 0 5.020 4.950 5.020 4.950 5.090 1,366,000 6,827,320 4.9980 4.904 4.835 4.904 4.835 4.972 1,398,393 4.8823 0.00%
2020-03-20 0 5.020 5.020 5.050 5.010 5.100 717,000 3,613,790 5.0402 4.904 4.904 4.933 4.894 4.982 734,003 4.9234 1.21%
2020-03-19 0 4.960 4.960 4.990 4.760 5.040 1,934,000 9,526,900 4.9260 4.845 4.845 4.874 4.650 4.923 1,979,863 4.8119 -1.98%
2020-03-18 0 5.060 5.040 5.060 4.920 5.160 2,568,000 12,975,120 5.0526 4.943 4.923 4.943 4.806 5.040 2,628,897 4.9356 1.20%
2020-03-17 0 5.000 4.940 5.020 4.850 5.100 2,264,000 11,225,240 4.9581 4.884 4.826 4.904 4.738 4.982 2,317,688 4.8433 0.00%
2020-03-16 0 5.000 4.980 5.030 4.960 5.190 1,986,000 10,005,540 5.0380 4.884 4.865 4.913 4.845 5.070 2,033,096 4.9213 -4.03%
2020-03-13 0 5.210 5.190 5.210 4.800 5.270 3,960,000 20,278,720 5.1209 5.089 5.070 5.089 4.689 5.148 4,053,907 5.0023 2.36%
2020-03-12 0 5.090 5.080 5.090 4.960 5.140 1,304,000 6,605,420 5.0655 4.972 4.962 4.972 4.845 5.021 1,334,923 4.9482 -0.20%
2020-03-11 0 5.100 5.080 5.100 5.050 5.160 2,952,000 15,087,640 5.1110 4.982 4.962 4.982 4.933 5.040 3,022,003 4.9926 0.79%
2020-03-10 0 5.060 5.060 5.070 4.800 5.120 1,852,000 9,275,900 5.0086 4.943 4.943 4.953 4.689 5.001 1,895,918 4.8926 3.48%
2020-03-09 0 4.890 4.890 4.930 4.850 5.060 1,744,000 8,668,420 4.9704 4.777 4.777 4.816 4.738 4.943 1,785,357 4.8553 -2.00%
2020-03-06 0 4.990 4.960 5.000 4.900 5.040 730,000 3,645,900 4.9944 4.874 4.845 4.884 4.786 4.923 747,311 4.8787 0.00%
2020-03-05 0 4.990 4.980 5.010 4.960 5.070 1,316,000 6,596,140 5.0123 4.874 4.865 4.894 4.845 4.953 1,347,207 4.8962 1.01%
2020-03-04 0 4.940 4.900 4.980 4.940 5.060 944,000 4,700,320 4.9792 4.826 4.786 4.865 4.826 4.943 966,386 4.8638 -1.00%
2020-03-03 0 4.990 4.970 5.000 4.870 5.180 890,000 4,476,120 5.0293 4.874 4.855 4.884 4.757 5.060 911,105 4.9128 -1.38%
2020-03-02 0 5.060 5.050 5.090 4.950 5.100 692,000 3,505,140 5.0652 4.943 4.933 4.972 4.835 4.982 708,410 4.9479 3.48%
2020-02-28 0 4.890 4.890 4.930 4.880 5.000 992,000 4,882,740 4.9221 4.777 4.777 4.816 4.767 4.884 1,015,524 4.8081 -2.78%
2020-02-27 0 5.030 4.980 5.030 4.870 5.030 588,000 2,920,720 4.9672 4.913 4.865 4.913 4.757 4.913 601,944 4.8521 3.07%
2020-02-26 0 4.880 4.880 4.910 4.860 5.100 1,400,000 6,962,520 4.9732 4.767 4.767 4.796 4.747 4.982 1,433,199 4.8580 -4.50%
2020-02-25 0 5.110 5.100 5.110 4.960 5.130 2,559,200 12,964,082 5.0657 4.992 4.982 4.992 4.845 5.011 2,619,888 4.9483 2.20%
2020-02-24 0 5.000 5.000 5.060 4.760 5.080 2,328,000 11,550,180 4.9614 4.884 4.884 4.943 4.650 4.962 2,383,206 4.8465 5.04%
2020-02-21 0 4.760 4.750 4.760 4.590 4.800 2,660,000 12,515,160 4.7049 4.650 4.640 4.650 4.484 4.689 2,723,079 4.5960 0.21%
2020-02-20 0 4.750 4.750 4.770 4.730 4.940 2,342,000 11,187,160 4.7768 4.640 4.640 4.660 4.620 4.826 2,397,538 4.6661 -3.85%
2020-02-19 0 4.940 4.880 4.980 4.850 5.020 1,932,000 9,455,860 4.8943 4.826 4.767 4.865 4.738 4.904 1,977,815 4.7810 -0.80%
2020-02-18 0 4.980 4.970 4.980 4.860 5.000 2,108,000 10,376,680 4.9225 4.865 4.855 4.865 4.747 4.884 2,157,989 4.8085 0.81%
2020-02-17 0 4.940 4.890 4.940 4.800 5.080 3,872,000 19,013,560 4.9105 4.826 4.777 4.826 4.689 4.962 3,963,820 4.7968 -1.40%
2020-02-14 0 5.010 5.000 5.020 4.990 5.080 1,700,000 8,550,720 5.0298 4.894 4.884 4.904 4.874 4.962 1,740,314 4.9133 1.21%
2020-02-13 0 4.950 4.940 4.950 4.950 5.100 2,954,000 14,855,940 5.0291 4.835 4.826 4.835 4.835 4.982 3,024,051 4.9126 -2.37%
2020-02-12 0 5.070 5.040 5.070 5.030 5.140 1,276,000 6,477,860 5.0767 4.953 4.923 4.953 4.913 5.021 1,306,259 4.9591 -0.39%
2020-02-11 0 5.090 5.090 5.100 5.020 5.130 1,152,000 5,843,660 5.0726 4.972 4.972 4.982 4.904 5.011 1,179,318 4.9551 0.00%
2020-02-10 0 5.090 5.060 5.090 4.900 5.090 1,768,000 8,846,680 5.0038 4.972 4.943 4.972 4.786 4.972 1,809,926 4.8879 3.25%
2020-02-07 0 4.930 4.930 4.970 4.820 5.020 1,044,000 5,166,360 4.9486 4.816 4.816 4.855 4.708 4.904 1,068,757 4.8340 -1.40%
2020-02-06 0 5.000 4.990 5.000 4.930 5.040 852,000 4,257,560 4.9971 4.884 4.874 4.884 4.816 4.923 872,204 4.8814 2.04%
2020-02-05 0 4.900 4.900 4.930 4.870 5.030 1,224,000 6,048,640 4.9417 4.786 4.786 4.816 4.757 4.913 1,253,026 4.8272 0.41%
2020-02-04 0 4.880 4.880 4.890 4.860 5.070 2,730,000 13,599,000 4.9813 4.767 4.767 4.777 4.747 4.953 2,794,739 4.8659 -2.20%
2020-02-03 0 4.990 4.990 5.050 4.600 5.100 5,030,000 24,168,060 4.8048 4.874 4.874 4.933 4.493 4.982 5,149,281 4.6935 5.05%
2020-01-31 0 4.750 4.720 4.770 4.710 4.970 1,322,000 6,346,500 4.8007 4.640 4.611 4.660 4.601 4.855 1,353,350 4.6895 -3.65%
2020-01-30 0 4.930 4.910 4.930 4.900 5.110 1,280,000 6,364,600 4.9723 4.816 4.796 4.816 4.786 4.992 1,310,354 4.8572 -3.33%
2020-01-29 0 5.100 5.080 5.100 4.800 5.110 2,034,000 10,200,780 5.0151 4.982 4.962 4.982 4.689 4.992 2,082,234 4.8990 -1.92%
2020-01-24 0 5.200 5.190 5.230 5.100 5.230 641,000 3,322,630 5.1835 5.080 5.070 5.109 4.982 5.109 656,201 5.0634 0.39%
2020-01-23 0 5.180 5.160 5.200 5.100 5.250 3,052,000 15,768,780 5.1667 5.060 5.040 5.080 4.982 5.128 3,124,375 5.0470 -5.82%
2020-01-22 0 5.500 5.480 5.510 5.280 5.550 1,154,000 6,294,000 5.4541 5.373 5.353 5.382 5.158 5.421 1,181,366 5.3277 4.17%
2020-01-21 0 5.280 5.240 5.280 5.110 5.320 1,148,000 5,997,180 5.2240 5.158 5.119 5.158 4.992 5.197 1,175,223 5.1030 0.38%
2020-01-20 0 5.260 5.240 5.280 5.180 5.420 3,388,000 17,778,300 5.2474 5.138 5.119 5.158 5.060 5.294 3,468,343 5.1259 -2.95%
2020-01-17 0 5.420 5.420 5.440 5.250 5.710 4,750,000 25,768,380 5.4249 5.294 5.294 5.314 5.128 5.578 4,862,641 5.2993 -3.04%
2020-01-16 0 5.590 5.560 5.590 5.360 5.600 3,832,000 21,021,860 5.4859 5.461 5.431 5.461 5.236 5.470 3,922,871 5.3588 4.68%
2020-01-15 0 5.340 5.310 5.350 5.060 5.350 6,068,000 32,132,020 5.2953 5.216 5.187 5.226 4.943 5.226 6,211,896 5.1727 1.33%
2020-01-14 0 5.270 5.260 5.270 5.100 5.270 6,464,000 33,775,740 5.2252 5.148 5.138 5.148 4.982 5.148 6,617,286 5.1042 5.61%
2020-01-13 0 4.990 4.990 5.000 4.540 5.150 7,918,000 39,437,580 4.9808 4.874 4.874 4.884 4.435 5.031 8,105,766 4.8654 10.15%
2020-01-10 0 4.530 4.510 4.530 4.380 4.620 858,000 3,897,000 4.5420 4.425 4.406 4.425 4.279 4.513 878,346 4.4367 3.66%
2020-01-09 0 4.370 4.350 4.380 4.090 4.380 1,978,000 8,302,420 4.1974 4.269 4.249 4.279 3.995 4.279 2,024,906 4.1002 6.59%
2020-01-08 0 4.100 4.090 4.100 4.060 4.230 3,644,000 14,996,300 4.1153 4.005 3.995 4.005 3.966 4.132 3,730,413 4.0200 -2.38%
2020-01-07 0 4.200 4.190 4.200 4.140 4.320 1,992,000 8,365,780 4.1997 4.103 4.093 4.103 4.044 4.220 2,039,238 4.1024 -2.33%
2020-01-06 0 4.300 4.290 4.300 4.280 4.650 3,226,000 14,133,940 4.3813 4.200 4.191 4.200 4.181 4.542 3,302,501 4.2798 -3.37%
2020-01-03 0 4.450 4.450 4.500 4.450 4.840 2,748,000 12,428,880 4.5229 4.347 4.347 4.396 4.347 4.728 2,813,166 4.4181 -5.12%
2020-01-02 0 4.690 4.680 4.690 4.440 4.750 1,480,000 6,871,160 4.6427 4.581 4.572 4.581 4.337 4.640 1,515,096 4.5351 5.87%
2019-12-31 0 4.430 4.430 4.480 4.420 4.520 566,000 2,521,480 4.4549 4.327 4.327 4.376 4.318 4.415 579,422 4.3517 -0.89%
2019-12-30 0 4.470 4.470 4.480 4.260 4.490 864,000 3,790,660 4.3873 4.366 4.366 4.376 4.161 4.386 884,489 4.2857 3.47%
2019-12-27 0 4.320 4.290 4.320 4.150 4.320 346,000 1,481,740 4.2825 4.220 4.191 4.220 4.054 4.220 354,205 4.1833 3.85%
2019-12-24 0 4.160 4.160 4.200 4.140 4.180 304,000 1,263,640 4.1567 4.064 4.064 4.103 4.044 4.083 311,209 4.0604 0.00%
2019-12-23 0 4.160 4.160 4.170 4.120 4.200 688,000 2,856,320 4.1516 4.064 4.064 4.073 4.025 4.103 704,315 4.0555 -0.72%
2019-12-20 0 4.190 4.150 4.190 4.130 4.400 794,000 3,314,200 4.1741 4.093 4.054 4.093 4.034 4.298 812,829 4.0774 0.48%
2019-12-19 0 4.170 4.130 4.180 4.080 4.280 1,109,000 4,621,370 4.1672 4.073 4.034 4.083 3.985 4.181 1,135,299 4.0706 -2.57%
2019-12-18 0 4.280 4.250 4.280 4.250 4.430 840,000 3,629,460 4.3208 4.181 4.152 4.181 4.152 4.327 859,920 4.2207 -3.39%
2019-12-17 0 4.430 4.400 4.430 4.380 4.490 838,000 3,717,880 4.4366 4.327 4.298 4.327 4.279 4.386 857,872 4.3338 0.23%
2019-12-16 0 4.420 4.410 4.420 4.380 4.460 954,000 4,216,160 4.4195 4.318 4.308 4.318 4.279 4.357 976,623 4.3171 1.38%
2019-12-13 0 4.360 4.350 4.370 4.340 4.430 822,000 3,596,480 4.3753 4.259 4.249 4.269 4.239 4.327 841,493 4.2739 0.23%
2019-12-12 0 4.350 4.350 4.400 4.350 4.450 884,000 3,880,640 4.3899 4.249 4.249 4.298 4.249 4.347 904,963 4.2882 0.00%
2019-12-11 0 4.350 4.350 4.370 4.310 4.370 562,000 2,435,740 4.3341 4.249 4.249 4.269 4.210 4.269 575,327 4.2337 -0.46%
2019-12-10 0 4.370 4.340 4.370 4.300 4.440 2,346,000 10,249,620 4.3690 4.269 4.239 4.269 4.200 4.337 2,401,633 4.2678 1.16%
2019-12-09 0 4.320 4.320 4.350 4.260 4.400 2,174,000 9,349,720 4.3007 4.220 4.220 4.249 4.161 4.298 2,225,554 4.2011 -0.92%
2019-12-06 0 4.360 4.340 4.360 4.240 4.410 4,916,000 21,347,200 4.3424 4.259 4.239 4.259 4.142 4.308 5,032,577 4.2418 2.59%
2019-12-05 0 4.250 4.230 4.300 3.930 4.360 8,672,000 36,713,360 4.2336 4.152 4.132 4.200 3.839 4.259 8,877,646 4.1355 8.70%
2019-12-04 0 3.910 3.910 3.930 3.820 3.950 4,458,000 17,324,700 3.8862 3.819 3.819 3.839 3.732 3.859 4,563,716 3.7962 1.56%
2019-12-03 0 3.850 3.820 3.850 3.580 3.850 2,980,000 11,277,460 3.7844 3.761 3.732 3.761 3.497 3.761 3,050,667 3.6967 9.37%
2019-12-02 0 3.520 3.520 3.550 3.450 3.600 1,194,000 4,218,180 3.5328 3.438 3.438 3.468 3.370 3.517 1,222,314 3.4510 1.15%
2019-11-29 0 3.480 3.480 3.520 3.450 3.520 182,000 633,000 3.4780 3.399 3.399 3.438 3.370 3.438 186,316 3.3975 -1.14%
2019-11-28 0 3.520 3.500 3.520 3.470 3.590 446,000 1,571,420 3.5234 3.438 3.419 3.438 3.390 3.507 456,576 3.4417 0.00%
2019-11-27 0 3.520 3.440 3.520 3.440 3.520 286,000 995,300 3.4801 3.438 3.360 3.438 3.360 3.438 292,782 3.3995 2.33%
2019-11-26 0 3.440 3.400 3.470 3.350 3.500 662,000 2,274,440 3.4357 3.360 3.321 3.390 3.272 3.419 677,699 3.3561 -1.43%
2019-11-25 0 3.490 3.500 3.540 3.450 3.650 856,000 3,030,940 3.5408 3.409 3.419 3.458 3.370 3.565 876,299 3.4588 -4.90%
2019-11-22 0 3.670 3.580 3.660 3.580 3.800 610,000 2,218,640 3.6371 3.585 3.497 3.575 3.497 3.712 624,465 3.5529 -1.61%
2019-11-21 0 3.730 3.660 3.720 3.550 3.830 250,000 914,840 3.6594 3.644 3.575 3.634 3.468 3.741 255,928 3.5746 5.07%
2019-11-20 0 3.550 3.550 3.610 3.550 3.590 920,000 3,293,340 3.5797 3.468 3.468 3.526 3.468 3.507 941,817 3.4968 -1.11%
2019-11-19 0 3.590 3.590 3.630 3.470 3.630 408,000 1,446,520 3.5454 3.507 3.507 3.546 3.390 3.546 417,675 3.4633 0.84%
2019-11-18 0 3.560 3.500 3.570 3.390 3.580 410,000 1,425,740 3.4774 3.478 3.419 3.487 3.311 3.497 419,723 3.3969 3.79%
2019-11-15 0 3.430 3.400 3.430 3.350 3.430 1,100,000 3,749,720 3.4088 3.351 3.321 3.351 3.272 3.351 1,126,085 3.3299 -0.87%
2019-11-14 0 3.460 3.420 3.460 3.330 3.500 1,886,000 6,416,600 3.4022 3.380 3.341 3.380 3.253 3.419 1,930,724 3.3234 -0.57%
2019-11-13 0 3.480 3.430 3.480 3.300 3.700 4,454,000 15,467,640 3.4728 3.399 3.351 3.399 3.224 3.614 4,559,621 3.3923 -5.95%
2019-11-12 0 3.700 3.700 3.750 3.690 3.860 1,546,000 5,754,520 3.7222 3.614 3.614 3.663 3.605 3.771 1,582,662 3.6360 -2.12%
2019-11-11 0 3.780 3.740 3.780 3.750 3.880 2,474,000 9,390,080 3.7955 3.692 3.653 3.692 3.663 3.790 2,532,668 3.7076 -1.31%
2019-11-08 0 3.830 3.800 3.840 3.720 3.980 3,056,000 11,621,420 3.8028 3.741 3.712 3.751 3.634 3.888 3,128,470 3.7147 -1.79%
2019-11-07 0 3.900 3.870 3.940 3.850 4.010 1,612,000 6,319,580 3.9203 3.810 3.780 3.849 3.761 3.917 1,650,227 3.8295 -3.70%
2019-11-06 0 4.050 4.040 4.060 3.990 4.170 4,116,000 16,714,260 4.0608 3.956 3.946 3.966 3.898 4.073 4,213,606 3.9667 0.00%
2019-11-05 0 4.050 4.000 4.050 3.800 4.060 4,906,000 19,494,880 3.9737 3.956 3.907 3.956 3.712 3.966 5,022,340 3.8816 4.65%
2019-11-04 0 3.870 3.790 3.870 3.790 3.870 4,536,000 17,351,580 3.8253 3.780 3.702 3.780 3.702 3.780 4,643,566 3.7367 1.31%
2019-11-01 0 3.820 3.800 3.820 3.750 3.900 1,860,000 7,132,820 3.8348 3.732 3.712 3.732 3.663 3.810 1,904,108 3.7460 -1.04%
2019-10-31 0 3.860 3.890 3.900 3.850 3.920 5,018,000 19,506,300 3.8873 3.771 3.800 3.810 3.761 3.829 5,136,996 3.7972 -1.03%
2019-10-30 0 3.900 3.900 3.920 3.860 3.950 3,088,000 12,071,540 3.9092 3.810 3.810 3.829 3.771 3.859 3,161,228 3.8186 0.00%
2019-10-29 0 3.900 3.900 3.910 3.890 3.930 2,134,000 8,339,340 3.9078 3.810 3.810 3.819 3.800 3.839 2,184,605 3.8173 0.00%
2019-10-28 0 3.900 3.900 3.910 3.880 3.930 900,000 3,514,180 3.9046 3.810 3.810 3.819 3.790 3.839 921,342 3.8142 0.00%
2019-10-25 0 3.900 3.890 3.900 3.880 3.900 876,000 3,407,560 3.8899 3.810 3.800 3.810 3.790 3.810 896,773 3.7998 -0.26%
2019-10-24 0 3.910 3.900 3.920 3.860 3.980 3,060,000 12,015,800 3.9267 3.819 3.810 3.829 3.771 3.888 3,132,564 3.8358 0.77%
2019-10-23 0 3.880 3.840 3.890 3.830 3.880 126,000 485,820 3.8557 3.790 3.751 3.800 3.741 3.790 128,988 3.7664 -0.51%
2019-10-22 0 3.900 3.900 3.910 3.830 3.910 1,244,000 4,834,780 3.8865 3.810 3.810 3.819 3.741 3.819 1,273,500 3.7965 1.04%
2019-10-21 0 3.860 3.840 3.870 3.780 3.900 870,000 3,355,340 3.8567 3.771 3.751 3.780 3.692 3.810 890,631 3.7674 1.85%
2019-10-18 0 3.790 3.780 3.790 3.710 3.820 1,162,000 4,398,400 3.7852 3.702 3.692 3.702 3.624 3.732 1,189,555 3.6975 2.99%
2019-10-17 0 3.680 3.670 3.690 3.660 3.710 482,000 1,772,840 3.6781 3.595 3.585 3.605 3.575 3.624 493,430 3.5929 -1.60%
2019-10-16 0 3.740 3.700 3.740 3.640 3.750 874,000 3,223,140 3.6878 3.653 3.614 3.653 3.556 3.663 894,726 3.6024 -0.53%
2019-10-15 0 3.760 3.710 3.760 3.640 3.780 1,067,000 3,961,600 3.7128 3.673 3.624 3.673 3.556 3.692 1,092,303 3.6268 -0.53%
2019-10-14 0 3.780 3.740 3.780 3.750 3.820 476,000 1,796,540 3.7742 3.692 3.653 3.692 3.663 3.732 487,288 3.6868 -0.79%
2019-10-11 0 3.810 3.800 3.830 3.800 3.950 1,534,000 5,898,500 3.8452 3.722 3.712 3.741 3.712 3.859 1,570,377 3.7561 0.53%
2019-10-10 0 3.790 3.780 3.790 3.740 3.850 1,138,000 4,318,760 3.7950 3.702 3.692 3.702 3.653 3.761 1,164,986 3.7071 -0.26%
2019-10-09 0 3.800 3.800 3.810 3.730 3.940 2,108,000 8,021,520 3.8053 3.712 3.712 3.722 3.644 3.849 2,157,989 3.7171 -3.55%
2019-10-08 0 3.940 3.940 3.950 3.500 4.080 8,030,000 31,183,680 3.8834 3.849 3.849 3.859 3.419 3.985 8,220,422 3.7934 10.99%
2019-10-04 0 3.550 3.570 3.580 3.450 3.570 1,276,000 4,489,720 3.5186 3.468 3.487 3.497 3.370 3.487 1,306,259 3.4371 4.11%
2019-10-03 0 3.410 3.400 3.410 3.310 3.420 456,000 1,544,960 3.3881 3.331 3.321 3.331 3.233 3.341 466,814 3.3096 2.71%
2019-10-02 0 3.320 3.290 3.360 3.260 3.380 218,000 717,200 3.2899 3.243 3.214 3.282 3.184 3.302 223,170 3.2137 -0.60%
2019-09-30 0 3.340 3.310 3.340 3.300 3.360 404,000 1,346,540 3.3330 3.263 3.233 3.263 3.224 3.282 413,580 3.2558 1.21%
2019-09-27 0 3.300 3.300 3.330 3.270 3.310 86,000 283,820 3.3002 3.224 3.224 3.253 3.194 3.233 88,039 3.2238 -0.30%
2019-09-26 0 3.310 3.300 3.310 3.250 3.340 1,424,000 4,694,840 3.2969 3.233 3.224 3.233 3.175 3.263 1,457,769 3.2206 0.30%
2019-09-25 0 3.300 3.280 3.300 3.300 3.330 846,000 2,807,140 3.3181 3.224 3.204 3.224 3.224 3.253 866,062 3.2413 -2.37%
2019-09-24 0 3.380 3.350 3.380 3.260 3.380 1,696,000 5,682,740 3.3507 3.302 3.272 3.302 3.184 3.302 1,736,219 3.2731 2.74%
2019-09-23 0 3.290 3.260 3.290 3.220 3.300 950,000 3,103,620 3.2670 3.214 3.184 3.214 3.145 3.224 972,528 3.1913 -0.30%
2019-09-20 0 3.300 3.210 3.300 3.120 3.300 656,000 2,119,120 3.2304 3.224 3.136 3.224 3.048 3.224 671,556 3.1555 0.61%
2019-09-19 0 3.280 3.250 3.280 3.250 3.300 506,000 1,655,460 3.2717 3.204 3.175 3.204 3.175 3.224 517,999 3.1959 -0.61%
2019-09-18 0 3.300 3.280 3.300 3.250 3.310 988,000 3,229,380 3.2686 3.224 3.204 3.224 3.175 3.233 1,011,429 3.1929 -0.30%
2019-09-17 0 3.310 3.280 3.310 3.270 3.470 760,000 2,504,160 3.2949 3.233 3.204 3.233 3.194 3.390 778,023 3.2186 -0.90%
2019-09-16 0 3.340 3.310 3.340 3.280 3.430 2,734,000 9,136,720 3.3419 3.263 3.233 3.263 3.204 3.351 2,798,834 3.2645 -2.62%
2019-09-13 0 3.430 3.430 3.480 3.370 3.490 302,000 1,036,860 3.4333 3.351 3.351 3.399 3.292 3.409 309,162 3.3538 -0.29%
2019-09-12 0 3.440 3.430 3.440 3.150 3.470 3,134,000 10,601,480 3.3827 3.360 3.351 3.360 3.077 3.390 3,208,319 3.3044 5.85%
2019-09-11 0 3.250 3.200 3.250 3.040 3.280 2,066,000 6,534,380 3.1628 3.175 3.126 3.175 2.970 3.204 2,114,993 3.0896 6.91%
2019-09-10 0 3.040 3.030 3.040 3.000 3.100 942,000 2,856,880 3.0328 2.970 2.960 2.970 2.931 3.028 964,338 2.9625 -1.94%
2019-09-09 0 3.100 3.100 3.110 3.000 3.100 2,460,000 7,509,880 3.0528 3.028 3.028 3.038 2.931 3.028 2,518,336 2.9821 3.33%
2019-09-06 0 3.000 2.990 3.010 2.950 3.060 2,494,000 7,551,040 3.0277 2.931 2.921 2.940 2.882 2.989 2,553,142 2.9575 2.04%
2019-09-05 0 2.940 2.920 2.940 2.900 2.990 2,596,000 7,641,800 2.9437 2.872 2.852 2.872 2.833 2.921 2,657,561 2.8755 1.38%
2019-09-04 0 2.900 2.850 2.900 2.740 2.900 3,848,000 10,792,680 2.8048 2.833 2.784 2.833 2.677 2.833 3,939,251 2.7398 5.84%
2019-09-03 0 2.740 2.710 2.740 2.580 2.810 4,410,000 11,987,380 2.7182 2.677 2.647 2.677 2.520 2.745 4,514,578 2.6553 5.79%
2019-09-02 0 2.590 2.560 2.590 2.530 2.590 1,654,000 4,236,800 2.5615 2.530 2.501 2.530 2.471 2.530 1,693,223 2.5022 3.19%
2019-08-30 0 2.510 2.500 2.510 2.500 2.610 532,000 1,348,600 2.5350 2.452 2.442 2.452 2.442 2.550 544,616 2.4762 -2.71%
2019-08-29 0 2.580 2.560 2.580 2.540 2.670 1,212,490 3,146,069 2.5947 2.520 2.501 2.520 2.481 2.608 1,241,243 2.5346 0.39%
2019-08-28 0 2.570 2.560 2.570 2.460 2.640 1,162,000 2,962,100 2.5491 2.510 2.501 2.510 2.403 2.579 1,189,555 2.4901 4.90%
2019-08-27 0 2.450 2.420 2.460 2.420 2.450 1,090,000 2,651,000 2.4321 2.393 2.364 2.403 2.364 2.393 1,115,848 2.3758 2.08%
2019-08-26 0 2.400 2.380 2.400 2.300 2.410 428,000 1,010,260 2.3604 2.344 2.325 2.344 2.247 2.354 438,150 2.3057 1.69%
2019-08-23 0 2.360 2.350 2.390 2.310 2.390 568,000 1,338,100 2.3558 2.305 2.296 2.335 2.256 2.335 581,469 2.3012 -1.67%
2019-08-22 0 2.400 2.400 2.410 2.370 2.410 382,000 911,220 2.3854 2.344 2.344 2.354 2.315 2.354 391,059 2.3301 1.27%
2019-08-21 0 2.370 2.360 2.380 2.320 2.370 376,000 881,840 2.3453 2.315 2.305 2.325 2.266 2.315 384,916 2.2910 -0.84%
2019-08-20 0 2.390 2.360 2.390 2.360 2.420 116,630 280,152 2.4021 2.335 2.305 2.335 2.305 2.364 119,396 2.3464 0.42%
2019-08-19 0 2.380 2.370 2.380 2.340 2.390 194,000 460,100 2.3716 2.325 2.315 2.325 2.286 2.335 198,600 2.3167 3.03%
2019-08-16 0 2.310 2.310 2.320 2.240 2.310 382,000 868,560 2.2737 2.256 2.256 2.266 2.188 2.256 391,059 2.2210 0.87%
2019-08-15 0 2.290 2.280 2.290 2.230 2.300 758,000 1,723,900 2.2743 2.237 2.227 2.237 2.178 2.247 775,975 2.2216 -0.43%
2019-08-14 0 2.300 2.280 2.300 2.280 2.350 462,000 1,067,660 2.3110 2.247 2.227 2.247 2.227 2.296 472,956 2.2574 -0.86%
2019-08-13 0 2.320 2.300 2.320 2.250 2.330 514,000 1,177,980 2.2918 2.266 2.247 2.266 2.198 2.276 526,189 2.2387 -1.69%
2019-08-12 0 2.360 2.330 2.360 2.300 2.400 252,000 590,740 2.3442 2.305 2.276 2.305 2.247 2.344 257,976 2.2899 0.00%
2019-08-09 0 2.360 2.350 2.360 2.300 2.410 290,000 682,900 2.3548 2.305 2.296 2.305 2.247 2.354 296,877 2.3003 -1.67%
2019-08-08 0 2.400 2.360 2.400 2.340 2.400 190,000 451,540 2.3765 2.344 2.305 2.344 2.286 2.344 194,506 2.3215 2.56%
2019-08-07 0 2.340 2.340 2.350 2.320 2.380 460,000 1,081,600 2.3513 2.286 2.286 2.296 2.266 2.325 470,908 2.2968 0.43%
2019-08-06 0 2.330 2.330 2.340 2.270 2.380 306,000 704,600 2.3026 2.276 2.276 2.286 2.217 2.325 313,256 2.2493 -0.85%
2019-08-05 0 2.350 2.350 2.370 2.350 2.440 324,000 774,920 2.3917 2.296 2.296 2.315 2.296 2.383 331,683 2.3363 -4.08%
2019-08-02 0 2.450 2.440 2.460 2.430 2.470 906,000 2,216,640 2.4466 2.393 2.383 2.403 2.374 2.413 927,485 2.3899 -2.78%
2019-08-01 0 2.520 2.520 2.530 2.500 2.530 126,000 316,460 2.5116 2.462 2.462 2.471 2.442 2.471 128,988 2.4534 0.00%
2019-07-31 0 2.520 2.520 2.550 2.500 2.570 114,000 288,640 2.5319 2.462 2.462 2.491 2.442 2.510 116,703 2.4733 -0.40%
2019-07-30 0 2.530 2.520 2.530 2.510 2.540 160,000 403,300 2.5206 2.471 2.462 2.471 2.452 2.481 163,794 2.4622 0.80%
2019-07-29 0 2.510 2.510 2.530 2.510 2.600 226,000 573,540 2.5378 2.452 2.452 2.471 2.452 2.540 231,359 2.4790 -3.46%
2019-07-26 0 2.600 2.580 2.600 2.570 2.600 206,000 532,220 2.5836 2.540 2.520 2.540 2.510 2.540 210,885 2.5237 0.78%
2019-07-25 0 2.580 2.550 2.590 2.540 2.600 302,000 775,940 2.5693 2.520 2.491 2.530 2.481 2.540 309,162 2.5098 1.57%
2019-07-24 0 2.540 2.520 2.540 2.500 2.580 654,000 1,659,620 2.5376 2.481 2.462 2.481 2.442 2.520 669,509 2.4789 0.40%
2019-07-23 0 2.530 2.510 2.540 2.470 2.540 870,000 2,196,360 2.5246 2.471 2.452 2.481 2.413 2.481 890,631 2.4661 1.20%
2019-07-22 0 2.500 2.500 2.510 2.500 2.580 502,000 1,267,660 2.5252 2.442 2.442 2.452 2.442 2.520 513,904 2.4667 -2.34%
2019-07-19 0 2.560 2.560 2.570 2.550 2.590 326,840 837,802 2.5633 2.501 2.501 2.510 2.491 2.530 334,591 2.5040 0.39%
2019-07-18 0 2.550 2.550 2.560 2.550 2.630 1,246,000 3,213,380 2.5790 2.491 2.491 2.501 2.491 2.569 1,275,547 2.5192 -1.92%
2019-07-17 0 2.600 2.590 2.610 2.600 2.620 202,000 526,680 2.6073 2.540 2.530 2.550 2.540 2.559 206,790 2.5469 0.00%
2019-07-16 0 2.600 2.600 2.610 2.580 2.700 1,534,000 4,030,880 2.6277 2.540 2.540 2.550 2.520 2.637 1,570,377 2.5668 -0.76%
2019-07-15 0 2.620 2.610 2.650 2.580 2.650 568,000 1,486,160 2.6165 2.559 2.550 2.589 2.520 2.589 581,469 2.5559 0.00%
2019-07-12 0 2.620 2.570 2.620 2.560 2.660 680,000 1,775,500 2.6110 2.559 2.510 2.559 2.501 2.598 696,125 2.5505 1.55%
2019-07-11 0 2.580 2.570 2.580 2.580 2.700 718,000 1,890,680 2.6333 2.520 2.510 2.520 2.520 2.637 735,027 2.5723 -2.64%
2019-07-10 0 2.650 2.650 2.660 2.640 2.700 422,000 1,123,940 2.6634 2.589 2.589 2.598 2.579 2.637 432,007 2.6017 -1.12%
2019-07-09 0 2.680 2.670 2.680 2.670 2.780 372,000 1,002,920 2.6960 2.618 2.608 2.618 2.608 2.716 380,822 2.6336 -0.74%
2019-07-08 0 2.700 2.680 2.720 2.680 2.750 722,000 1,959,400 2.7139 2.637 2.618 2.657 2.618 2.686 739,121 2.6510 -1.82%
2019-07-05 0 2.750 2.750 2.780 2.730 2.810 368,000 1,023,200 2.7804 2.686 2.686 2.716 2.667 2.745 376,727 2.7160 0.73%
2019-07-04 0 2.730 2.710 2.730 2.680 2.780 730,000 1,982,360 2.7156 2.667 2.647 2.667 2.618 2.716 747,311 2.6527 2.29%
2019-07-03 0 2.760 2.760 2.790 2.760 2.810 556,000 1,543,320 2.7758 2.607 2.607 2.636 2.607 2.654 588,591 2.6221 -1.43%
2019-07-02 0 2.800 2.790 2.800 2.780 2.820 786,000 2,200,920 2.8002 2.645 2.636 2.645 2.626 2.664 832,073 2.6451 3.70%
2019-06-28 0 2.700 2.680 2.700 2.680 2.720 438,000 1,179,060 2.6919 2.550 2.532 2.550 2.532 2.569 463,674 2.5429 -0.74%
2019-06-27 0 2.720 2.700 2.720 2.680 2.730 684,000 1,847,340 2.7008 2.569 2.550 2.569 2.532 2.579 724,094 2.5512 1.12%
2019-06-26 0 2.690 2.680 2.690 2.670 2.720 600,000 1,611,340 2.6856 2.541 2.532 2.541 2.522 2.569 635,171 2.5369 -1.10%
2019-06-25 0 2.720 2.720 2.730 2.680 2.790 278,000 758,520 2.7285 2.569 2.569 2.579 2.532 2.636 294,296 2.5774 -1.09%
2019-06-24 0 2.750 2.740 2.770 2.750 2.810 320,000 886,820 2.7713 2.598 2.588 2.617 2.598 2.654 338,758 2.6179 -1.08%
2019-06-21 0 2.780 2.740 2.780 2.750 2.830 568,000 1,581,400 2.7842 2.626 2.588 2.626 2.598 2.673 601,295 2.6300 -0.36%
2019-06-20 0 2.790 2.780 2.790 2.740 2.810 198,000 551,580 2.7858 2.636 2.626 2.636 2.588 2.654 209,606 2.6315 0.72%
2019-06-19 0 2.770 2.750 2.770 2.750 2.800 514,000 1,424,800 2.7720 2.617 2.598 2.617 2.598 2.645 544,129 2.6185 2.21%
2019-06-18 0 2.710 2.710 2.730 2.690 2.740 156,000 421,540 2.7022 2.560 2.560 2.579 2.541 2.588 165,144 2.5526 0.37%
2019-06-17 0 2.700 2.700 2.720 2.690 2.770 294,000 797,920 2.7140 2.550 2.550 2.569 2.541 2.617 311,234 2.5637 -1.10%
2019-06-14 0 2.730 2.730 2.750 2.730 2.780 146,000 401,180 2.7478 2.579 2.579 2.598 2.579 2.626 154,558 2.5957 -1.09%
2019-06-13 0 2.760 2.760 2.780 2.750 2.840 424,000 1,176,960 2.7758 2.607 2.607 2.626 2.598 2.683 448,854 2.6221 -3.16%
2019-06-12 0 2.850 2.840 2.850 2.800 2.860 792,000 2,248,000 2.8384 2.692 2.683 2.692 2.645 2.702 838,425 2.6812 0.71%
2019-06-11 0 2.830 2.810 2.840 2.760 2.840 926,000 2,603,320 2.8114 2.673 2.654 2.683 2.607 2.683 980,280 2.6557 1.43%
2019-06-10 0 2.790 2.780 2.810 2.700 2.810 642,000 1,771,860 2.7599 2.636 2.626 2.654 2.550 2.654 679,632 2.6071 3.33%
2019-06-06 0 2.700 2.670 2.710 2.660 2.820 1,718,000 4,651,980 2.7078 2.550 2.522 2.560 2.513 2.664 1,818,705 2.5579 -3.57%
2019-06-05 0 2.800 2.800 2.810 2.800 2.900 366,000 1,035,540 2.8293 2.645 2.645 2.654 2.645 2.739 387,454 2.6727 -1.06%
2019-06-04 0 2.830 2.790 2.830 2.790 2.900 510,000 1,450,200 2.8435 2.673 2.636 2.673 2.636 2.739 539,895 2.6861 -1.74%
2019-06-03 0 2.880 2.880 2.890 2.820 2.990 1,052,000 3,057,790 2.9066 2.721 2.721 2.730 2.664 2.824 1,113,666 2.7457 0.35%
2019-05-31 0 2.870 2.870 2.880 2.860 2.910 566,000 1,628,980 2.8781 2.711 2.711 2.721 2.702 2.749 599,178 2.7187 -1.37%
2019-05-30 0 2.910 2.900 2.910 2.850 2.910 590,000 1,701,040 2.8831 2.749 2.739 2.749 2.692 2.749 624,584 2.7235 -2.02%
2019-05-29 0 2.970 2.950 2.970 2.910 3.010 580,000 1,705,860 2.9411 2.806 2.787 2.806 2.749 2.843 613,998 2.7783 0.68%
2019-05-28 0 2.950 2.940 2.950 2.870 2.960 566,000 1,659,900 2.9327 2.787 2.777 2.787 2.711 2.796 599,178 2.7703 2.08%
2019-05-27 0 2.890 2.890 2.910 2.840 2.910 468,000 1,342,500 2.8686 2.730 2.730 2.749 2.683 2.749 495,433 2.7098 0.00%
2019-05-24 0 2.890 2.880 2.890 2.880 2.950 242,000 704,860 2.9126 2.730 2.721 2.730 2.721 2.787 256,185 2.7514 -1.03%
2019-05-23 0 2.920 2.900 2.920 2.910 3.050 680,000 2,010,220 2.9562 2.758 2.739 2.758 2.749 2.881 719,860 2.7925 -2.34%
2019-05-22 0 2.990 2.960 3.000 2.950 3.090 1,594,000 4,813,660 3.0199 2.824 2.796 2.834 2.787 2.919 1,687,436 2.8526 1.70%
2019-05-21 0 2.940 2.900 2.940 2.850 2.940 950,000 2,781,760 2.9282 2.777 2.739 2.777 2.692 2.777 1,005,687 2.7660 1.38%
2019-05-20 0 2.900 2.880 2.900 2.860 2.950 1,764,000 5,111,540 2.8977 2.739 2.721 2.739 2.702 2.787 1,867,401 2.7372 0.69%
2019-05-17 0 2.880 2.870 2.880 2.880 2.980 806,000 2,358,360 2.9260 2.721 2.711 2.721 2.721 2.815 853,246 2.7640 -1.71%
2019-05-16 0 2.930 2.930 2.940 2.920 3.000 928,000 2,732,340 2.9443 2.768 2.768 2.777 2.758 2.834 982,397 2.7813 -2.33%
2019-05-15 0 3.000 3.000 3.010 3.000 3.050 504,000 1,521,960 3.0198 2.834 2.834 2.843 2.834 2.881 533,543 2.8526 0.67%
2019-05-14 0 2.980 2.970 2.980 2.890 3.070 1,028,000 3,073,740 2.9900 2.815 2.806 2.815 2.730 2.900 1,088,259 2.8245 -1.00%
2019-05-10 0 3.010 3.010 3.030 2.930 3.050 1,122,000 3,385,360 3.0173 2.843 2.843 2.862 2.768 2.881 1,187,769 2.8502 2.03%
2019-05-09 0 2.950 2.930 2.950 2.950 3.060 786,000 2,345,940 2.9847 2.787 2.768 2.787 2.787 2.891 832,073 2.8194 -3.28%
2019-05-08 0 3.050 3.050 3.070 2.960 3.160 1,892,000 5,826,020 3.0793 2.881 2.881 2.900 2.796 2.985 2,002,904 2.9088 0.33%
2019-05-07 0 3.040 3.030 3.040 3.000 3.110 1,008,000 3,076,960 3.0525 2.872 2.862 2.872 2.834 2.938 1,067,086 2.8835 1.33%
2019-05-06 0 3.000 3.000 3.010 2.950 3.240 3,090,000 9,453,480 3.0594 2.834 2.834 2.843 2.787 3.061 3,271,128 2.8900 -9.64%
2019-05-03 0 3.320 3.310 3.320 3.200 3.350 950,000 3,111,460 3.2752 3.136 3.127 3.136 3.023 3.165 1,005,687 3.0939 3.11%
2019-05-02 0 3.220 3.210 3.220 3.160 3.270 1,258,000 4,044,170 3.2148 3.042 3.032 3.042 2.985 3.089 1,331,741 3.0368 -2.72%
2019-04-30 0 3.310 3.280 3.310 3.280 3.360 622,000 2,057,980 3.3086 3.127 3.098 3.127 3.098 3.174 658,460 3.1254 -0.60%
2019-04-29 0 3.330 3.320 3.340 3.320 3.470 1,590,000 5,347,940 3.3635 3.146 3.136 3.155 3.136 3.278 1,683,202 3.1772 -3.76%
2019-04-26 0 3.460 3.460 3.470 3.410 3.550 864,000 3,020,720 3.4962 3.268 3.268 3.278 3.221 3.353 914,646 3.3026 0.00%
2019-04-25 0 3.460 3.460 3.470 3.420 3.700 1,752,000 6,280,300 3.5846 3.268 3.268 3.278 3.231 3.495 1,854,698 3.3862 -5.98%
2019-04-24 0 3.680 3.660 3.680 3.590 3.760 3,078,000 11,309,300 3.6742 3.476 3.457 3.476 3.391 3.552 3,258,425 3.4708 1.38%
2019-04-23 0 3.630 3.620 3.630 3.520 3.820 4,172,000 15,259,340 3.6576 3.429 3.420 3.429 3.325 3.608 4,416,552 3.4550 -5.71%
2019-04-18 0 3.850 3.840 3.860 3.780 3.960 12,010,000 46,831,640 3.8994 3.637 3.627 3.646 3.571 3.741 12,713,997 3.6835 0.52%
2019-04-17 0 3.830 3.820 3.830 3.800 3.970 11,146,000 43,192,680 3.8752 3.618 3.608 3.618 3.590 3.750 11,799,351 3.6606 0.26%
2019-04-16 0 3.820 3.820 3.830 3.570 3.830 7,878,000 29,669,200 3.7661 3.608 3.608 3.618 3.372 3.618 8,339,789 3.5575 5.82%
2019-04-15 0 3.610 3.600 3.620 3.570 3.820 3,908,000 14,414,580 3.6885 3.410 3.401 3.420 3.372 3.608 4,137,077 3.4842 1.98%
2019-04-12 0 3.540 3.530 3.550 3.460 3.560 2,078,000 7,289,400 3.5079 3.344 3.335 3.353 3.268 3.363 2,199,807 3.3137 -0.84%
2019-04-11 0 3.570 3.570 3.580 3.570 3.890 10,327,000 37,892,600 3.6693 3.372 3.372 3.382 3.372 3.675 10,932,343 3.4661 -10.08%
2019-04-10 0 3.970 3.960 3.970 3.750 4.070 16,340,000 64,757,320 3.9631 3.750 3.741 3.750 3.542 3.845 17,297,811 3.7437 5.87%
2019-04-09 0 3.750 3.740 3.750 3.260 3.810 14,410,000 52,412,140 3.6372 3.542 3.533 3.542 3.079 3.599 15,254,679 3.4358 15.74%
2019-04-08 0 3.240 3.240 3.260 3.200 3.370 1,682,000 5,504,500 3.2726 3.061 3.061 3.079 3.023 3.183 1,780,595 3.0914 -2.11%
2019-04-04 0 3.310 3.310 3.320 3.300 3.370 1,150,000 3,817,180 3.3193 3.127 3.127 3.136 3.117 3.183 1,217,410 3.1355 0.00%
2019-04-03 0 3.310 3.300 3.320 3.280 3.370 1,496,000 4,958,860 3.3147 3.127 3.117 3.136 3.098 3.183 1,583,692 3.1312 -0.90%
2019-04-02 0 3.340 3.340 3.350 3.290 3.430 1,842,000 6,185,360 3.3580 3.155 3.155 3.165 3.108 3.240 1,949,974 3.1720 -1.47%
2019-04-01 0 3.390 3.380 3.390 3.290 3.420 2,826,000 9,492,340 3.3589 3.202 3.193 3.202 3.108 3.231 2,991,653 3.1729 3.35%
2019-03-29 0 3.280 3.260 3.290 3.250 3.350 1,276,000 4,196,300 3.2886 3.098 3.079 3.108 3.070 3.165 1,350,796 3.1065 0.00%
2019-03-28 0 3.280 3.270 3.280 3.170 3.380 1,910,000 6,299,580 3.2982 3.098 3.089 3.098 2.994 3.193 2,021,960 3.1156 2.82%
2019-03-27 0 3.190 3.180 3.210 3.170 3.250 608,000 1,947,200 3.2026 3.013 3.004 3.032 2.994 3.070 643,639 3.0253 0.00%
2019-03-26 0 3.190 3.170 3.180 3.150 3.320 934,000 3,006,580 3.2190 3.013 2.994 3.004 2.976 3.136 988,749 3.0408 -1.24%
2019-03-25 0 3.230 3.220 3.250 3.230 3.390 1,528,000 4,998,460 3.2712 3.051 3.042 3.070 3.051 3.202 1,617,568 3.0901 -4.72%
2019-03-22 0 3.390 3.370 3.390 3.350 3.450 426,000 1,444,560 3.3910 3.202 3.183 3.202 3.165 3.259 450,971 3.2032 -0.29%
2019-03-21 0 3.400 3.400 3.410 3.320 3.550 1,686,000 5,820,700 3.4524 3.212 3.212 3.221 3.136 3.353 1,784,829 3.2612 0.00%
2019-03-20 0 3.400 3.390 3.440 3.390 3.450 446,000 1,524,740 3.4187 3.212 3.202 3.250 3.202 3.259 472,143 3.2294 -0.58%
2019-03-19 0 3.420 3.420 3.430 3.400 3.510 622,000 2,137,940 3.4372 3.231 3.231 3.240 3.212 3.316 658,460 3.2469 -2.56%
2019-03-18 0 3.510 3.500 3.510 3.370 3.550 1,606,000 5,546,940 3.4539 3.316 3.306 3.316 3.183 3.353 1,700,140 3.2626 3.54%
2019-03-15 0 3.390 3.390 3.400 3.300 3.480 874,000 2,971,180 3.3995 3.202 3.202 3.212 3.117 3.287 925,232 3.2113 1.19%
2019-03-14 0 3.350 3.330 3.350 3.280 3.460 800,000 2,670,760 3.3385 3.165 3.146 3.165 3.098 3.268 846,894 3.1536 -2.33%
2019-03-13 0 3.430 3.420 3.440 3.400 3.630 736,000 2,544,060 3.4566 3.240 3.231 3.250 3.212 3.429 779,143 3.2652 -2.83%
2019-03-12 0 3.530 3.520 3.530 3.490 3.620 1,756,000 6,266,700 3.5687 3.335 3.325 3.335 3.297 3.420 1,858,932 3.3711 1.73%
2019-03-11 0 3.470 3.470 3.480 3.380 3.530 1,882,000 6,525,020 3.4671 3.278 3.278 3.287 3.193 3.335 1,992,318 3.2751 2.36%
2019-03-08 0 3.390 3.380 3.390 3.380 3.570 2,658,050 9,139,014 3.4382 3.202 3.193 3.202 3.193 3.372 2,813,858 3.2479 -5.04%
2019-03-07 0 3.570 3.570 3.580 3.540 3.700 2,084,000 7,512,260 3.6047 3.372 3.372 3.382 3.344 3.495 2,206,159 3.4051 -3.25%
2019-03-06 0 3.690 3.680 3.720 3.660 3.930 6,638,000 24,950,020 3.7587 3.486 3.476 3.514 3.457 3.712 7,027,103 3.5505 -4.65%
2019-03-05 0 3.870 3.860 3.870 3.730 3.930 2,950,000 11,352,260 3.8482 3.656 3.646 3.656 3.523 3.712 3,122,922 3.6351 -0.51%
2019-03-04 0 3.890 3.850 3.890 3.620 3.970 5,480,000 21,239,180 3.8758 3.675 3.637 3.675 3.420 3.750 5,801,224 3.6612 6.58%
2019-03-01 0 3.650 3.640 3.650 3.380 3.650 1,544,000 5,426,300 3.5144 3.448 3.438 3.448 3.193 3.448 1,634,505 3.3198 3.40%
2019-02-28 0 3.530 3.500 3.530 3.480 3.620 1,196,000 4,242,820 3.5475 3.335 3.306 3.335 3.287 3.420 1,266,107 3.3511 1.15%
2019-02-27 0 3.490 3.490 3.520 3.470 3.690 3,222,000 11,512,680 3.5731 3.297 3.297 3.325 3.278 3.486 3,410,866 3.3753 -3.32%
2019-02-26 0 3.610 3.610 3.640 3.590 4.130 7,624,000 29,276,720 3.8401 3.410 3.410 3.438 3.391 3.901 8,070,900 3.6274 -9.75%
2019-02-25 0 4.000 3.990 4.000 3.760 4.150 10,396,000 41,608,700 4.0024 3.779 3.769 3.779 3.552 3.920 11,005,388 3.7808 8.40%
2019-02-22 0 3.690 3.690 3.700 3.300 3.770 9,702,000 34,560,620 3.5622 3.486 3.486 3.495 3.117 3.561 10,270,707 3.3650 10.48%
2019-02-21 0 3.340 3.340 3.350 2.980 3.390 6,212,000 20,283,460 3.2652 3.155 3.155 3.165 2.815 3.202 6,576,132 3.0844 12.08%
2019-02-20 0 2.980 2.970 3.000 2.950 3.060 578,000 1,732,060 2.9966 2.815 2.806 2.834 2.787 2.891 611,881 2.8307 -0.33%
2019-02-19 0 2.990 2.990 3.020 2.960 3.110 796,000 2,409,340 3.0268 2.824 2.824 2.853 2.796 2.938 842,660 2.8592 -2.61%
2019-02-18 0 3.070 3.060 3.070 2.980 3.100 2,050,000 6,278,060 3.0625 2.900 2.891 2.900 2.815 2.928 2,170,166 2.8929 0.66%
2019-02-15 0 3.050 3.050 3.060 2.990 3.100 1,478,000 4,491,200 3.0387 2.881 2.881 2.891 2.824 2.928 1,564,637 2.8704 -1.29%
2019-02-14 0 3.090 3.080 3.090 3.050 3.140 440,000 1,357,120 3.0844 2.919 2.909 2.919 2.881 2.966 465,792 2.9136 0.32%
2019-02-13 0 3.080 3.060 3.080 3.060 3.170 1,072,000 3,332,680 3.1088 2.909 2.891 2.909 2.891 2.994 1,134,838 2.9367 -1.28%
2019-02-12 0 3.120 3.110 3.120 3.060 3.170 2,786,000 8,657,620 3.1075 2.947 2.938 2.947 2.891 2.994 2,949,308 2.9355 1.30%
2019-02-11 0 3.080 3.070 3.080 2.830 3.080 1,730,000 5,135,380 2.9684 2.909 2.900 2.909 2.673 2.909 1,831,408 2.8041 7.32%
2019-02-08 0 2.870 2.850 2.880 2.730 3.010 898,000 2,532,600 2.8203 2.711 2.692 2.721 2.579 2.843 950,639 2.6641 -3.04%
2019-02-04 0 2.960 2.900 2.960 2.920 2.980 122,000 359,400 2.9459 2.796 2.739 2.796 2.758 2.815 129,151 2.7828 1.02%
2019-02-01 0 2.930 2.900 2.930 2.880 2.930 412,000 1,196,800 2.9049 2.768 2.739 2.768 2.721 2.768 436,150 2.7440 3.53%
2019-01-31 0 2.830 2.820 2.830 2.800 2.900 294,000 829,360 2.8210 2.673 2.664 2.673 2.645 2.739 311,234 2.6648 0.35%
2019-01-30 0 2.820 2.800 2.820 2.790 2.830 206,000 579,060 2.8110 2.664 2.645 2.664 2.636 2.673 218,075 2.6553 -0.35%
2019-01-29 0 2.830 2.820 2.830 2.770 2.890 492,000 1,393,520 2.8324 2.673 2.664 2.673 2.617 2.730 520,840 2.6755 0.00%
2019-01-28 0 2.830 2.800 2.830 2.760 2.850 206,000 579,480 2.8130 2.673 2.645 2.673 2.607 2.692 218,075 2.6572 -0.35%
2019-01-25 0 2.840 2.820 2.840 2.820 2.950 502,000 1,444,700 2.8779 2.683 2.664 2.683 2.664 2.787 531,426 2.7185 0.00%
2019-01-24 0 2.840 2.830 2.840 2.820 2.930 788,000 2,256,880 2.8641 2.683 2.673 2.683 2.664 2.768 834,191 2.7055 1.79%
2019-01-23 0 2.790 2.780 2.790 2.750 2.850 180,000 500,020 2.7779 2.636 2.626 2.636 2.598 2.692 190,551 2.6241 0.72%
2019-01-22 0 2.770 2.740 2.770 2.740 2.830 724,000 2,014,780 2.7828 2.617 2.588 2.617 2.588 2.673 766,439 2.6288 -0.72%
2019-01-21 0 2.790 2.750 2.790 2.710 2.830 356,000 987,540 2.7740 2.636 2.598 2.636 2.560 2.673 376,868 2.6204 0.72%
2019-01-18 0 2.770 2.750 2.770 2.610 2.830 994,000 2,667,320 2.6834 2.617 2.598 2.617 2.465 2.673 1,052,266 2.5348 0.36%
2019-01-17 0 2.760 2.740 2.760 2.680 2.820 322,000 888,360 2.7589 2.607 2.588 2.607 2.532 2.664 340,875 2.6061 -1.78%
2019-01-16 0 2.810 2.760 2.810 2.720 2.830 340,000 940,680 2.7667 2.654 2.607 2.654 2.569 2.673 359,930 2.6135 1.08%
2019-01-15 0 2.780 2.750 2.780 2.000 2.880 966,000 2,674,140 2.7683 2.626 2.598 2.626 1.889 2.721 1,022,625 2.6150 -4.47%
2019-01-14 0 2.910 2.880 2.920 2.860 2.940 234,000 680,100 2.9064 2.749 2.721 2.758 2.702 2.777 247,717 2.7455 -0.34%
2019-01-11 0 2.920 2.900 2.920 2.880 2.940 696,000 2,021,300 2.9042 2.758 2.739 2.758 2.721 2.777 736,798 2.7434 1.04%
2019-01-10 0 2.890 2.860 2.890 2.830 2.900 480,000 1,381,220 2.8775 2.730 2.702 2.730 2.673 2.739 508,136 2.7182 0.35%
2019-01-09 0 2.880 2.880 2.900 2.830 2.920 1,136,000 3,285,200 2.8919 2.721 2.721 2.739 2.673 2.758 1,202,590 2.7318 -0.35%
2019-01-08 0 2.890 2.890 2.900 2.890 3.030 1,308,000 3,865,120 2.9550 2.730 2.730 2.739 2.730 2.862 1,384,672 2.7914 -3.02%
2019-01-07 0 2.980 2.960 3.000 2.860 3.010 1,398,000 4,144,500 2.9646 2.815 2.796 2.834 2.702 2.843 1,479,947 2.8004 4.20%
2019-01-04 0 2.860 2.860 2.890 2.860 3.100 968,000 2,885,060 2.9804 2.702 2.702 2.730 2.702 2.928 1,024,742 2.8154 -7.14%
2019-01-03 0 3.080 3.080 3.110 3.040 3.370 1,964,000 6,201,620 3.1576 2.909 2.909 2.938 2.872 3.183 2,079,125 2.9828 -6.95%
2019-01-02 0 3.310 3.270 3.310 3.090 3.340 2,130,000 6,964,100 3.2695 3.127 3.089 3.127 2.919 3.155 2,254,855 3.0885 3.76%
2018-12-31 0 3.190 3.130 3.190 3.120 3.190 68,000 216,040 3.1771 3.013 2.957 3.013 2.947 3.013 71,986 3.0011 1.59%
2018-12-28 0 3.140 3.130 3.140 3.040 3.170 434,000 1,358,380 3.1299 2.966 2.957 2.966 2.872 2.994 459,440 2.9566 2.28%
2018-12-27 0 3.070 3.070 3.080 2.940 3.180 871,900 2,702,490 3.0995 2.900 2.900 2.909 2.777 3.004 923,009 2.9279 4.42%
2018-12-24 0 2.940 2.910 2.940 2.760 2.960 470,000 1,356,360 2.8859 2.777 2.749 2.777 2.607 2.796 497,550 2.7261 6.52%
2018-12-21 0 2.760 2.690 2.760 2.580 2.760 250,000 668,760 2.6750 2.607 2.541 2.607 2.437 2.607 264,654 2.5269 1.85%
2018-12-20 0 2.710 2.660 2.730 2.660 2.720 64,000 172,820 2.7003 2.560 2.513 2.579 2.513 2.569 67,752 2.5508 -0.37%
2018-12-19 0 2.720 2.670 2.720 2.670 2.840 50,000 136,880 2.7376 2.569 2.522 2.569 2.522 2.683 52,931 2.5860 0.74%
2018-12-18 0 2.700 2.670 2.700 2.640 2.790 244,000 652,820 2.6755 2.550 2.522 2.550 2.494 2.636 258,303 2.5273 -2.17%
2018-12-17 0 2.760 2.750 2.780 2.670 2.810 776,000 2,143,920 2.7628 2.607 2.598 2.626 2.522 2.654 821,487 2.6098 0.73%
2018-12-14 0 2.740 2.710 2.740 2.610 2.790 1,726,000 4,718,660 2.7339 2.588 2.560 2.588 2.465 2.636 1,827,174 2.5825 3.01%
2018-12-13 0 2.660 2.650 2.660 2.500 2.680 1,330,000 3,460,760 2.6021 2.513 2.503 2.513 2.362 2.532 1,407,961 2.4580 7.26%
2018-12-12 0 2.480 2.460 2.480 2.450 2.580 214,000 533,980 2.4952 2.343 2.324 2.343 2.314 2.437 226,544 2.3571 -1.98%
2018-12-11 0 2.530 2.510 2.530 2.420 2.550 1,686,000 4,240,060 2.5149 2.390 2.371 2.390 2.286 2.409 1,784,829 2.3756 6.75%
2018-12-10 0 2.370 2.370 2.380 2.320 2.410 312,000 740,000 2.3718 2.239 2.239 2.248 2.192 2.277 330,289 2.2405 3.04%
2018-12-07 0 2.300 2.290 2.300 2.300 2.420 202,000 480,620 2.3793 2.173 2.163 2.173 2.173 2.286 213,841 2.2476 -3.77%
2018-12-06 0 2.390 2.360 2.390 2.380 2.430 48,000 115,320 2.4025 2.258 2.229 2.258 2.248 2.295 50,814 2.2695 -2.05%
2018-12-05 0 2.440 2.420 2.460 2.420 2.470 168,000 409,320 2.4364 2.305 2.286 2.324 2.286 2.333 177,848 2.3015 -0.81%
2018-12-04 0 2.460 2.460 2.490 2.460 2.470 180,000 443,720 2.4651 2.324 2.324 2.352 2.324 2.333 190,551 2.3286 -1.60%
2018-12-03 0 2.500 2.460 2.500 2.460 2.510 578,000 1,443,280 2.4970 2.362 2.324 2.362 2.324 2.371 611,881 2.3588 2.04%
2018-11-30 0 2.450 2.430 2.450 2.420 2.470 40,000 97,140 2.4285 2.314 2.295 2.314 2.286 2.333 42,345 2.2940 0.41%
2018-11-29 0 2.440 2.390 2.440 2.390 2.500 276,000 677,140 2.4534 2.305 2.258 2.305 2.258 2.362 292,178 2.3176 -2.01%
2018-11-28 0 2.490 2.480 2.490 2.450 2.520 446,000 1,113,540 2.4967 2.352 2.343 2.352 2.314 2.380 472,143 2.3585 0.00%
2018-11-27 0 2.490 2.420 2.490 2.420 2.500 270,000 667,180 2.4710 2.352 2.286 2.352 2.286 2.362 285,827 2.3342 0.40%
2018-11-26 0 2.480 2.440 2.480 2.420 2.500 458,000 1,131,580 2.4707 2.343 2.305 2.343 2.286 2.362 484,847 2.3339 3.33%
2018-11-23 0 2.400 2.400 2.430 2.380 2.470 276,000 666,560 2.4151 2.267 2.267 2.295 2.248 2.333 292,178 2.2813 -3.61%
2018-11-22 0 2.490 2.420 2.490 2.410 2.510 532,000 1,315,360 2.4725 2.352 2.286 2.352 2.277 2.371 563,185 2.3356 2.05%
2018-11-21 0 2.440 2.430 2.460 2.380 2.460 258,000 622,360 2.4122 2.305 2.295 2.324 2.248 2.324 273,123 2.2787 0.00%
2018-11-20 0 2.440 2.440 2.450 2.440 2.500 640,000 1,578,340 2.4662 2.305 2.305 2.314 2.305 2.362 677,515 2.3296 -4.31%
2018-11-19 0 2.550 2.510 2.550 2.320 2.570 970,000 2,384,440 2.4582 2.409 2.371 2.409 2.192 2.428 1,026,859 2.3221 7.14%
2018-11-16 0 2.380 2.360 2.380 2.350 2.390 254,000 601,880 2.3696 2.248 2.229 2.248 2.220 2.258 268,889 2.2384 0.42%
2018-11-15 0 2.370 2.350 2.370 2.300 2.370 200,000 466,100 2.3305 2.239 2.220 2.239 2.173 2.239 211,724 2.2015 2.60%
2018-11-14 0 2.310 2.310 2.360 2.300 2.380 230,000 539,620 2.3462 2.182 2.182 2.229 2.173 2.248 243,482 2.2163 -2.12%
2018-11-13 0 2.360 2.320 2.360 2.270 2.370 108,000 252,160 2.3348 2.229 2.192 2.229 2.144 2.239 114,331 2.2055 0.00%
2018-11-12 0 2.360 2.340 2.360 2.360 2.380 36,000 85,320 2.3700 2.229 2.210 2.229 2.229 2.248 38,110 2.2388 0.85%
2018-11-09 0 2.340 2.290 2.340 2.290 2.390 480,000 1,127,700 2.3494 2.210 2.163 2.210 2.163 2.258 508,136 2.2193 0.86%
2018-11-08 0 2.320 2.300 2.320 2.300 2.400 668,000 1,579,660 2.3648 2.192 2.173 2.192 2.173 2.267 707,157 2.2338 2.65%
2018-11-07 0 2.260 2.260 2.290 2.260 2.320 18,000 41,320 2.2956 2.135 2.135 2.163 2.135 2.192 19,055 2.1684 -1.31%
2018-11-06 0 2.290 2.240 2.290 2.270 2.300 240,000 549,600 2.2900 2.163 2.116 2.163 2.144 2.173 254,068 2.1632 1.78%
2018-11-05 0 2.250 2.240 2.260 2.240 2.270 116,000 261,120 2.2510 2.125 2.116 2.135 2.116 2.144 122,800 2.1264 0.00%
2018-11-02 0 2.250 2.250 2.260 2.160 2.270 678,000 1,499,120 2.2111 2.125 2.125 2.135 2.040 2.144 717,743 2.0887 4.17%
2018-11-01 0 2.160 2.160 2.170 2.150 2.200 262,000 570,260 2.1766 2.040 2.040 2.050 2.031 2.078 277,358 2.0560 0.47%
2018-10-31 0 2.150 2.140 2.160 2.150 2.160 20,000 43,020 2.1510 2.031 2.022 2.040 2.031 2.040 21,172 2.0319 0.00%
2018-10-30 0 2.150 2.100 2.150 2.100 2.160 622,000 1,313,320 2.1114 2.031 1.984 2.031 1.984 2.040 658,460 1.9945 0.00%
2018-10-29 0 2.150 2.120 2.150 2.090 2.150 386,000 823,540 2.1335 2.031 2.003 2.031 1.974 2.031 408,626 2.0154 0.94%
2018-10-26 0 2.130 2.130 2.150 2.130 2.210 70,000 150,100 2.1443 2.012 2.012 2.031 2.012 2.088 74,103 2.0256 -1.84%
2018-10-25 0 2.170 2.130 2.170 2.090 2.170 150,000 318,220 2.1215 2.050 2.012 2.050 1.974 2.050 158,793 2.0040 0.93%
2018-10-24 0 2.150 2.130 2.160 2.130 2.150 106,000 227,540 2.1466 2.031 2.012 2.040 2.012 2.031 112,213 2.0277 0.47%
2018-10-23 0 2.140 2.120 2.160 2.110 2.250 306,000 661,000 2.1601 2.022 2.003 2.040 1.993 2.125 323,937 2.0405 -3.60%
2018-10-22 0 2.220 2.200 2.250 2.140 2.300 418,000 917,440 2.1948 2.097 2.078 2.125 2.022 2.173 442,502 2.0733 4.72%
2018-10-19 0 2.120 2.110 2.140 2.120 2.130 54,000 114,780 2.1256 2.003 1.993 2.022 2.003 2.012 57,165 2.0079 0.00%
2018-10-18 0 2.120 2.080 2.120 2.080 2.140 98,000 206,300 2.1051 2.003 1.965 2.003 1.965 2.022 103,745 1.9885 1.44%
2018-10-16 0 2.090 2.090 2.120 2.080 2.090 16,000 33,360 2.0850 1.974 1.974 2.003 1.965 1.974 16,938 1.9695 0.48%
2018-10-15 0 2.080 2.080 2.120 2.080 2.120 224,000 470,700 2.1013 1.965 1.965 2.003 1.965 2.003 237,130 1.9850 -1.42%
2018-10-12 0 2.110 2.120 2.150 2.080 2.180 142,000 298,720 2.1037 1.993 2.003 2.031 1.965 2.059 150,324 1.9872 0.48%
2018-10-11 0 2.100 2.090 2.120 2.100 2.220 770,000 1,644,540 2.1358 1.984 1.974 2.003 1.984 2.097 815,136 2.0175 -6.67%
2018-10-10 0 2.250 2.230 2.260 2.230 2.340 316,000 713,440 2.2577 2.125 2.107 2.135 2.107 2.210 334,523 2.1327 0.45%
2018-10-09 0 2.240 2.230 2.250 2.220 2.280 246,000 555,540 2.2583 2.116 2.107 2.125 2.097 2.154 260,420 2.1332 -0.44%
2018-10-08 0 2.250 2.240 2.270 2.230 2.390 382,000 874,160 2.2884 2.125 2.116 2.144 2.107 2.258 404,392 2.1617 2.27%
2018-10-05 0 2.200 2.200 2.210 2.200 2.210 166,000 366,260 2.2064 2.078 2.078 2.088 2.078 2.088 175,731 2.0842 -1.35%
2018-10-04 0 2.230 2.210 2.230 2.200 2.240 72,000 160,020 2.2225 2.107 2.088 2.107 2.078 2.116 76,220 2.0994 -1.76%
2018-10-03 0 2.270 2.210 2.270 2.270 2.330 40,000 91,680 2.2920 2.144 2.088 2.144 2.144 2.201 42,345 2.1651 -3.40%
2018-10-02 0 2.350 2.310 2.400 2.300 2.300 4,000 9,200 2.3000 2.220 2.182 2.267 2.173 2.173 4,234 2.1726 0.00%
2018-09-28 0 2.350 2.340 2.350 2.330 2.400 118,000 279,060 2.3649 2.220 2.210 2.220 2.201 2.267 124,917 2.2340 -0.84%
2018-09-27 0 2.370 2.360 2.380 2.330 2.420 206,000 490,520 2.3812 2.239 2.229 2.248 2.201 2.286 218,075 2.2493 -1.66%
2018-09-26 0 2.410 2.410 2.440 2.410 2.460 278,000 675,860 2.4312 2.277 2.277 2.305 2.277 2.324 294,296 2.2965 0.84%
2018-09-24 0 2.390 2.390 2.410 2.390 2.410 16,000 38,400 2.4000 2.258 2.258 2.277 2.258 2.277 16,938 2.2671 -0.83%
2018-09-21 0 2.410 2.410 2.540 2.360 2.490 312,000 756,280 2.4240 2.277 2.277 2.399 2.229 2.352 330,289 2.2898 2.12%
2018-09-20 0 2.360 2.350 2.400 2.350 2.420 60,000 142,260 2.3710 2.229 2.220 2.267 2.220 2.286 63,517 2.2397 -2.48%
2018-09-19 0 2.420 2.420 2.450 2.400 2.460 231,000 563,330 2.4387 2.286 2.286 2.314 2.267 2.324 244,541 2.3036 1.26%
2018-09-18 0 2.390 2.390 2.400 2.360 2.400 158,000 378,700 2.3968 2.258 2.258 2.267 2.229 2.267 167,262 2.2641 1.27%
2018-09-17 0 2.360 2.360 2.380 2.360 2.400 62,000 147,640 2.3813 2.229 2.229 2.248 2.229 2.267 65,634 2.2494 -3.28%
2018-09-14 0 2.440 2.400 2.450 2.390 2.400 20,000 48,100 2.4050 2.305 2.267 2.314 2.258 2.267 21,172 2.2718 2.09%
2018-09-13 0 2.390 2.390 2.420 2.370 2.450 60,000 145,280 2.4213 2.258 2.258 2.286 2.239 2.314 63,517 2.2873 0.84%
2018-09-12 0 2.370 2.370 2.400 2.350 2.410 22,000 51,820 2.3555 2.239 2.239 2.267 2.220 2.277 23,290 2.2250 -2.07%
2018-09-11 0 2.420 2.360 2.420 2.400 2.430 32,000 77,480 2.4213 2.286 2.229 2.286 2.267 2.295 33,876 2.2872 1.26%
2018-09-10 0 2.390 2.380 2.440 2.380 2.440 14,000 33,660 2.4043 2.258 2.248 2.305 2.248 2.305 14,821 2.2712 -1.24%
2018-09-07 0 2.420 2.410 2.430 2.420 2.430 42,000 102,000 2.4286 2.286 2.277 2.295 2.286 2.295 44,462 2.2941 1.68%
2018-09-06 0 2.380 2.370 2.430 2.370 2.420 98,000 234,760 2.3955 2.248 2.239 2.295 2.239 2.286 103,745 2.2629 0.85%
2018-09-05 0 2.360 2.330 2.380 2.330 2.480 650,000 1,565,060 2.4078 2.229 2.201 2.248 2.201 2.343 688,101 2.2745 -4.45%
2018-09-04 0 2.470 2.470 2.530 2.470 2.540 516,000 1,281,460 2.4834 2.333 2.333 2.390 2.333 2.399 546,247 2.3459 0.00%
2018-09-03 0 2.470 2.430 2.480 2.400 2.470 368,000 904,820 2.4588 2.333 2.295 2.343 2.267 2.333 389,571 2.3226 1.23%
2018-08-31 0 2.440 2.430 2.460 2.400 2.450 186,000 451,760 2.4288 2.305 2.295 2.324 2.267 2.314 196,903 2.2943 -1.21%
2018-08-30 0 2.470 2.470 2.480 2.450 2.500 60,000 148,420 2.4737 2.333 2.333 2.343 2.314 2.362 63,517 2.3367 -1.20%
2018-08-29 0 2.500 2.490 2.500 2.500 2.520 28,000 70,040 2.5014 2.362 2.352 2.362 2.362 2.380 29,641 2.3629 -1.19%
2018-08-28 0 2.530 2.500 2.530 2.500 2.530 118,000 296,960 2.5166 2.390 2.362 2.390 2.362 2.390 124,917 2.3773 1.20%
2018-08-27 0 2.500 2.500 2.530 2.480 2.520 148,000 370,680 2.5046 2.362 2.362 2.390 2.343 2.380 156,675 2.3659 0.81%
2018-08-24 0 2.480 2.460 2.480 2.450 2.500 20,000 49,380 2.4690 2.343 2.324 2.343 2.314 2.362 21,172 2.3323 -0.80%
2018-08-23 0 2.500 2.470 2.500 2.470 2.500 150,000 371,840 2.4789 2.362 2.333 2.362 2.333 2.362 158,793 2.3417 0.00%
2018-08-22 0 2.500 2.480 2.500 2.500 2.500 70,000 175,000 2.5000 2.362 2.343 2.362 2.362 2.362 74,103 2.3616 -1.96%
2018-08-21 0 2.550 2.520 2.550 2.510 2.580 456,000 1,161,640 2.5475 2.409 2.380 2.409 2.371 2.437 482,730 2.4064 0.00%
2018-08-20 0 2.550 2.550 2.570 2.450 2.550 358,000 896,220 2.5034 2.409 2.409 2.428 2.314 2.409 378,985 2.3648 2.00%
2018-08-17 0 2.500 2.460 2.490 2.400 2.500 812,000 2,002,840 2.4666 2.362 2.324 2.352 2.267 2.362 859,597 2.3300 5.49%
2018-08-16 0 2.370 2.370 2.380 2.370 2.450 298,000 717,840 2.4089 2.239 2.239 2.248 2.239 2.314 315,468 2.2755 -0.42%
2018-08-15 0 2.380 2.370 2.400 2.380 2.460 704,000 1,709,000 2.4276 2.248 2.239 2.267 2.248 2.324 745,267 2.2931 -3.25%
2018-08-14 0 2.460 2.460 2.470 2.430 2.500 494,000 1,218,240 2.4661 2.324 2.324 2.333 2.295 2.362 522,957 2.3295 -0.40%
2018-08-13 0 2.470 2.450 2.480 2.410 2.470 604,000 1,473,420 2.4394 2.333 2.314 2.343 2.277 2.333 639,405 2.3044 1.65%
2018-08-10 0 2.430 2.430 2.450 2.430 2.500 412,000 1,016,460 2.4671 2.295 2.295 2.314 2.295 2.362 436,150 2.3305 -2.80%
2018-08-09 0 2.500 2.480 2.490 2.450 2.520 884,000 2,201,900 2.4908 2.362 2.343 2.352 2.314 2.380 935,818 2.3529 0.40%
2018-08-08 0 2.490 2.450 2.490 2.430 2.490 398,000 979,980 2.4623 2.352 2.314 2.352 2.295 2.352 421,330 2.3259 0.40%
2018-08-07 0 2.480 2.470 2.480 2.470 2.480 1,186,000 2,938,960 2.4780 2.343 2.333 2.343 2.333 2.343 1,255,520 2.3408 0.00%
2018-08-06 0 2.480 2.470 2.480 2.460 2.520 2,450,000 6,094,340 2.4875 2.343 2.333 2.343 2.324 2.380 2,593,613 2.3497 -0.80%
2018-08-03 0 2.500 2.490 2.500 2.470 2.650 2,376,000 5,978,400 2.5162 2.362 2.352 2.362 2.333 2.503 2,515,275 2.3768 -4.58%
2018-08-02 0 2.620 2.610 2.620 2.590 2.660 444,000 1,162,740 2.6188 2.475 2.465 2.475 2.447 2.513 470,026 2.4738 -4.73%
2018-08-01 0 2.750 2.670 2.760 2.710 2.750 122,000 332,480 2.7252 2.598 2.522 2.607 2.560 2.598 129,151 2.5743 0.00%
2018-07-31 0 2.750 2.750 2.760 2.720 2.760 84,000 230,920 2.7490 2.598 2.598 2.607 2.569 2.607 88,924 2.5968 -0.36%
2018-07-30 0 2.760 2.740 2.760 2.740 2.790 104,000 286,660 2.7563 2.607 2.588 2.607 2.588 2.636 110,096 2.6037 0.00%
2018-07-27 0 2.760 2.770 2.780 2.750 2.800 410,000 1,137,660 2.7748 2.607 2.617 2.626 2.598 2.645 434,033 2.6211 -0.36%
2018-07-26 0 2.770 2.780 2.800 2.750 2.800 1,184,000 3,297,740 2.7853 2.617 2.626 2.645 2.598 2.645 1,253,403 2.6310 -0.36%
2018-07-25 0 2.780 2.780 2.790 2.760 2.850 958,000 2,672,440 2.7896 2.626 2.626 2.636 2.607 2.692 1,014,156 2.6351 -2.80%
2018-07-24 0 2.860 2.850 2.870 2.820 2.870 564,000 1,606,320 2.8481 2.702 2.692 2.711 2.664 2.711 597,060 2.6904 2.14%
2018-07-23 0 2.800 2.800 2.820 2.760 2.830 364,000 1,018,580 2.7983 2.645 2.645 2.664 2.607 2.673 385,337 2.6434 -0.36%
2018-07-20 0 2.810 2.810 2.830 2.710 2.820 272,000 758,100 2.7871 2.654 2.654 2.673 2.560 2.664 287,944 2.6328 -1.40%
2018-07-19 0 2.850 2.820 2.850 2.780 2.890 626,000 1,785,740 2.8526 2.692 2.664 2.692 2.626 2.730 662,695 2.6947 0.35%
2018-07-18 0 2.840 2.810 2.840 2.800 3.000 1,128,000 3,253,960 2.8847 2.683 2.654 2.683 2.645 2.834 1,194,121 2.7250 -4.38%
2018-07-17 0 2.970 2.970 2.980 2.720 2.980 1,414,000 4,031,480 2.8511 2.806 2.806 2.815 2.569 2.815 1,496,885 2.6932 9.59%
2018-07-16 0 2.710 2.680 2.720 2.690 2.740 250,000 676,060 2.7042 2.560 2.532 2.569 2.541 2.588 264,654 2.5545 0.00%
2018-07-13 0 2.710 2.710 2.720 2.700 2.760 292,000 793,460 2.7173 2.560 2.560 2.569 2.550 2.607 309,116 2.5669 1.88%
2018-07-12 0 2.660 2.660 2.680 2.590 2.700 950,000 2,532,660 2.6660 2.513 2.513 2.532 2.447 2.550 1,005,687 2.5183 1.53%
2018-07-11 0 2.620 2.600 2.620 2.570 2.650 263,000 683,930 2.6005 2.475 2.456 2.475 2.428 2.503 278,416 2.4565 -1.50%
2018-07-10 0 2.660 2.650 2.670 2.630 2.690 286,000 758,880 2.6534 2.513 2.503 2.522 2.484 2.541 302,765 2.5065 0.00%
2018-07-09 0 2.660 2.650 2.680 2.640 2.700 1,196,000 3,193,440 2.6701 2.513 2.503 2.532 2.494 2.550 1,266,107 2.5223 0.38%
2018-07-06 0 2.650 2.650 2.660 2.650 2.710 1,016,000 2,728,940 2.6860 2.503 2.503 2.513 2.503 2.560 1,075,555 2.5372 -0.75%
2018-07-05 0 2.670 2.650 2.680 2.650 2.710 189,000 505,660 2.6754 2.522 2.503 2.532 2.503 2.560 200,079 2.5273 1.72%
2018-07-04 0 2.710 2.710 2.790 2.710 2.800 876,000 2,437,340 2.7824 2.480 2.480 2.553 2.480 2.562 957,396 2.5458 -3.56%
2018-07-03 0 2.810 2.810 2.820 2.770 2.820 836,000 2,340,080 2.7991 2.571 2.571 2.580 2.535 2.580 913,679 2.5612 -2.77%
2018-06-29 0 2.890 2.890 2.900 2.780 2.950 1,050,000 2,989,740 2.8474 2.644 2.644 2.653 2.544 2.699 1,147,563 2.6053 3.21%
2018-06-28 0 2.800 2.770 2.800 2.760 2.900 330,000 923,460 2.7984 2.562 2.535 2.562 2.525 2.653 360,663 2.5605 -2.10%
2018-06-27 0 2.860 2.830 2.860 2.810 2.990 720,000 2,089,080 2.9015 2.617 2.589 2.617 2.571 2.736 786,901 2.6548 -3.38%
2018-06-26 0 2.960 2.960 3.000 2.940 3.050 1,032,000 3,071,640 2.9764 2.708 2.708 2.745 2.690 2.791 1,127,891 2.7233 -0.34%
2018-06-25 0 2.970 2.970 3.000 2.970 3.300 1,872,000 5,818,380 3.1081 2.717 2.717 2.745 2.717 3.019 2,045,941 2.8439 -7.76%
2018-06-22 0 3.220 3.160 3.220 3.050 3.310 352,000 1,129,100 3.2077 2.946 2.891 2.946 2.791 3.029 384,707 2.9350 -2.42%
2018-06-21 0 3.300 3.210 3.300 3.300 3.430 246,000 824,060 3.3498 3.019 2.937 3.019 3.019 3.138 268,858 3.0650 -3.79%
2018-06-20 0 3.430 3.430 3.470 3.380 3.500 252,000 865,300 3.4337 3.138 3.138 3.175 3.093 3.202 275,415 3.1418 -1.44%
2018-06-19 0 3.480 3.430 3.490 3.420 3.550 290,000 1,014,500 3.4983 3.184 3.138 3.193 3.129 3.248 316,946 3.2009 -4.66%
2018-06-15 0 3.650 3.630 3.650 3.560 3.660 764,000 2,770,200 3.6259 3.340 3.321 3.340 3.257 3.349 834,989 3.3176 0.00%
2018-06-14 0 3.650 3.640 3.750 3.640 3.780 440,000 1,616,000 3.6727 3.340 3.331 3.431 3.331 3.459 480,884 3.3605 -3.44%
2018-06-13 0 3.780 3.770 3.780 3.700 3.780 492,000 1,837,000 3.7337 3.459 3.449 3.459 3.385 3.459 537,715 3.4163 0.00%
2018-06-12 0 3.780 3.780 3.800 3.750 3.830 402,000 1,518,360 3.7770 3.459 3.459 3.477 3.431 3.504 439,353 3.4559 0.53%
2018-06-11 0 3.760 3.750 3.770 3.760 3.840 50,000 188,940 3.7788 3.440 3.431 3.449 3.440 3.514 54,646 3.4575 0.27%
2018-06-08 0 3.750 3.730 3.750 3.710 3.750 276,000 1,032,420 3.7407 3.431 3.413 3.431 3.395 3.431 301,645 3.4226 0.54%
2018-06-07 0 3.730 3.730 3.770 3.720 3.780 486,000 1,822,640 3.7503 3.413 3.413 3.449 3.404 3.459 531,158 3.4314 -1.32%
2018-06-06 0 3.780 3.740 3.780 3.730 3.800 580,000 2,191,260 3.7780 3.459 3.422 3.459 3.413 3.477 633,892 3.4568 0.27%
2018-06-05 0 3.770 3.770 3.780 3.770 3.840 314,000 1,192,760 3.7986 3.449 3.449 3.459 3.449 3.514 343,176 3.4757 0.00%
2018-06-04 0 3.770 3.770 3.820 3.750 3.840 40,000 151,620 3.7905 3.449 3.449 3.495 3.431 3.514 43,717 3.4682 0.53%
2018-06-01 0 3.750 3.750 3.840 3.740 3.850 386,000 1,465,420 3.7964 3.431 3.431 3.514 3.422 3.523 421,866 3.4737 0.27%
2018-05-31 0 3.740 3.740 3.770 3.720 3.860 1,742,011 6,571,300 3.7722 3.422 3.422 3.449 3.404 3.532 1,903,874 3.4515 0.54%
2018-05-30 0 3.720 3.710 3.720 3.710 3.780 432,000 1,617,760 3.7448 3.404 3.395 3.404 3.395 3.459 472,140 3.4264 -1.59%
2018-05-29 0 3.780 3.760 3.780 3.780 3.800 260,000 986,020 3.7924 3.459 3.440 3.459 3.459 3.477 284,159 3.4700 -1.05%
2018-05-28 0 3.820 3.820 3.840 3.740 3.840 442,000 1,686,460 3.8155 3.495 3.495 3.514 3.422 3.514 483,069 3.4911 -0.78%
2018-05-25 0 3.850 3.850 3.860 3.830 3.920 206,000 793,200 3.8505 3.523 3.523 3.532 3.504 3.587 225,141 3.5231 0.52%
2018-05-24 0 3.830 3.830 3.850 3.820 3.850 284,000 1,089,440 3.8361 3.504 3.504 3.523 3.495 3.523 310,389 3.5099 -0.52%
2018-05-23 0 3.850 3.850 3.920 3.840 3.900 153,584 595,410 3.8768 3.523 3.523 3.587 3.514 3.568 167,855 3.5472 -0.52%
2018-05-21 0 3.870 3.870 3.910 3.860 3.910 180,000 698,240 3.8791 3.541 3.541 3.578 3.532 3.578 196,725 3.5493 -0.77%
2018-05-18 0 3.900 3.900 3.950 3.880 3.960 486,000 1,895,040 3.8993 3.568 3.568 3.614 3.550 3.623 531,158 3.5678 0.52%
2018-05-17 0 3.880 3.840 3.880 3.840 3.900 590,000 2,277,320 3.8599 3.550 3.514 3.550 3.514 3.568 644,821 3.5317 0.78%
2018-05-16 0 3.850 3.850 3.880 3.830 3.850 32,000 122,940 3.8419 3.523 3.523 3.550 3.504 3.523 34,973 3.5152 -0.77%
2018-05-15 0 3.880 3.880 3.900 3.880 3.880 142,000 550,960 3.8800 3.550 3.550 3.568 3.550 3.550 155,194 3.5501 -0.26%
2018-05-14 0 3.890 3.850 3.900 3.840 3.900 234,000 907,200 3.8769 3.559 3.523 3.568 3.514 3.568 255,743 3.5473 -0.26%
2018-05-11 0 3.900 3.880 3.900 3.900 3.940 248,000 969,720 3.9102 3.568 3.550 3.568 3.568 3.605 271,044 3.5777 0.00%
2018-05-10 0 3.900 3.890 3.900 3.880 3.940 176,000 684,620 3.8899 3.568 3.559 3.568 3.550 3.605 192,353 3.5592 0.26%
2018-05-09 0 3.890 3.870 3.890 3.870 3.910 60,000 233,340 3.8890 3.559 3.541 3.559 3.541 3.578 65,575 3.5584 0.00%
2018-05-08 0 3.890 3.890 3.910 3.890 3.930 660,000 2,575,700 3.9026 3.559 3.559 3.578 3.559 3.596 721,325 3.5708 0.00%
2018-05-07 0 3.890 3.890 3.930 3.890 3.930 56,000 220,000 3.9286 3.559 3.559 3.596 3.559 3.596 61,203 3.5946 0.52%
2018-05-04 0 3.870 3.870 3.890 3.860 3.910 266,000 1,033,660 3.8859 3.541 3.541 3.559 3.532 3.578 290,716 3.5556 -1.78%
2018-05-03 0 3.940 3.910 3.940 3.900 3.960 58,000 228,460 3.9390 3.605 3.578 3.605 3.568 3.623 63,389 3.6041 -0.76%
2018-05-02 0 3.970 3.950 3.970 3.930 4.000 104,000 411,640 3.9581 3.632 3.614 3.632 3.596 3.660 113,663 3.6216 0.76%
2018-04-30 0 3.940 3.920 3.940 3.940 3.940 4,000 15,760 3.9400 3.605 3.587 3.605 3.605 3.605 4,372 3.6050 0.51%
2018-04-27 0 3.920 3.890 3.920 3.920 4.040 138,000 547,240 3.9655 3.587 3.559 3.587 3.587 3.697 150,823 3.6284 1.03%
2018-04-26 0 3.880 3.880 3.900 3.880 4.000 190,000 745,320 3.9227 3.550 3.550 3.568 3.550 3.660 207,654 3.5892 -0.51%
2018-04-25 0 3.900 3.880 3.930 3.860 3.960 678,000 2,652,960 3.9129 3.568 3.550 3.596 3.532 3.623 740,998 3.5803 0.26%
2018-04-24 0 3.890 3.880 3.890 3.860 3.890 148,000 575,000 3.8851 3.559 3.550 3.559 3.532 3.559 161,752 3.5548 0.00%
2018-04-23 0 3.890 3.890 3.900 3.870 3.940 134,000 523,980 3.9103 3.559 3.559 3.568 3.541 3.605 146,451 3.5779 -1.27%
2018-04-20 0 3.940 3.940 3.980 3.940 3.960 50,000 197,060 3.9412 3.605 3.605 3.642 3.605 3.623 54,646 3.6061 0.25%
2018-04-19 0 3.930 3.930 4.010 3.910 4.010 258,200 1,023,952 3.9657 3.596 3.596 3.669 3.578 3.669 282,191 3.6286 0.77%
2018-04-18 0 3.900 3.900 3.940 3.890 3.940 282,000 1,104,200 3.9156 3.568 3.568 3.605 3.559 3.605 308,203 3.5827 -0.51%
2018-04-17 0 3.920 3.920 3.970 3.920 4.070 534,000 2,143,040 4.0132 3.587 3.587 3.632 3.587 3.724 583,618 3.6720 -1.01%
2018-04-16 0 3.960 3.960 3.990 3.950 4.020 58,000 232,880 4.0152 3.623 3.623 3.651 3.614 3.678 63,389 3.6738 -0.50%
2018-04-13 0 3.980 3.930 3.990 3.900 4.030 114,000 453,160 3.9751 3.642 3.596 3.651 3.568 3.687 124,593 3.6371 2.05%
2018-04-12 0 3.900 3.890 3.900 3.880 3.980 102,000 398,400 3.9059 3.568 3.559 3.568 3.550 3.642 111,478 3.5738 0.00%
2018-04-11 0 3.900 3.900 3.950 3.890 4.000 824,000 3,251,280 3.9457 3.568 3.568 3.614 3.559 3.660 900,564 3.6103 -1.02%
2018-04-10 0 3.940 3.940 4.000 3.920 3.990 340,000 1,346,920 3.9615 3.605 3.605 3.660 3.587 3.651 371,592 3.6247 0.00%
2018-04-09 0 3.940 3.940 4.030 3.910 4.070 186,000 740,520 3.9813 3.605 3.605 3.687 3.578 3.724 203,283 3.6428 -3.43%
2018-04-06 0 4.080 3.940 4.080 3.980 4.100 38,000 152,180 4.0047 3.733 3.605 3.733 3.642 3.751 41,531 3.6643 1.75%
2018-04-04 0 4.010 4.010 4.060 4.010 4.120 58,000 236,560 4.0786 3.669 3.669 3.715 3.669 3.770 63,389 3.7319 -0.25%
2018-04-03 0 4.020 4.020 4.070 4.020 4.120 134,000 547,280 4.0842 3.678 3.678 3.724 3.678 3.770 146,451 3.7370 -0.74%
2018-03-29 0 4.050 3.970 4.120 3.950 4.120 342,000 1,379,960 4.0350 3.706 3.632 3.770 3.614 3.770 373,778 3.6919 2.53%
2018-03-28 0 3.950 3.950 4.020 3.940 4.020 264,000 1,047,920 3.9694 3.614 3.614 3.678 3.605 3.678 288,530 3.6319 -2.47%
2018-03-27 0 4.050 4.040 4.080 4.030 4.100 114,000 461,360 4.0470 3.706 3.697 3.733 3.687 3.751 124,593 3.7029 0.25%
2018-03-26 0 4.040 3.990 4.070 3.950 4.040 28,000 111,580 3.9850 3.697 3.651 3.724 3.614 3.697 30,602 3.6462 0.50%
2018-03-23 0 4.020 4.000 4.050 3.800 4.170 1,360,000 5,444,160 4.0031 3.678 3.660 3.706 3.477 3.815 1,486,368 3.6627 -5.19%
2018-03-22 0 4.240 4.220 4.250 4.110 4.240 366,000 1,526,540 4.1709 3.880 3.861 3.889 3.761 3.880 400,008 3.8163 2.17%
2018-03-21 0 4.150 4.130 4.190 4.060 4.280 2,045,940 8,657,488 4.2315 3.797 3.779 3.834 3.715 3.916 2,236,043 3.8718 0.97%
2018-03-20 0 4.110 4.110 4.120 4.060 4.140 564,000 2,316,600 4.1074 3.761 3.761 3.770 3.715 3.788 616,405 3.7582 0.98%
2018-03-19 0 4.070 4.060 4.090 3.990 4.120 1,168,000 4,777,600 4.0904 3.724 3.715 3.742 3.651 3.770 1,276,528 3.7427 2.01%
2018-03-16 0 3.990 3.980 3.990 3.990 4.040 236,000 943,140 3.9964 3.651 3.642 3.651 3.651 3.697 257,929 3.6566 -0.25%
2018-03-15 0 4.000 4.000 4.030 4.000 4.110 578,000 2,342,840 4.0534 3.660 3.660 3.687 3.660 3.761 631,706 3.7087 0.00%
2018-03-14 0 4.000 4.050 4.070 3.990 4.040 516,000 2,064,460 4.0009 3.660 3.706 3.724 3.651 3.697 563,945 3.6607 -1.72%
2018-03-13 0 4.070 4.060 4.070 4.050 4.100 392,000 1,594,860 4.0685 3.724 3.715 3.724 3.706 3.751 428,424 3.7226 -1.21%
2018-03-12 0 4.120 4.120 4.160 4.110 4.170 368,000 1,518,560 4.1265 3.770 3.770 3.806 3.761 3.815 402,194 3.7757 0.24%
2018-03-09 0 4.110 4.100 4.160 4.070 4.160 328,000 1,358,940 4.1431 3.761 3.751 3.806 3.724 3.806 358,477 3.7909 0.74%
2018-03-08 0 4.080 4.080 4.090 3.990 4.080 572,000 2,309,500 4.0376 3.733 3.733 3.742 3.651 3.733 625,149 3.6943 1.75%
2018-03-07 0 4.010 4.000 4.050 4.000 4.070 262,000 1,052,800 4.0183 3.669 3.660 3.706 3.660 3.724 286,344 3.6767 -1.47%
2018-03-06 0 4.070 4.030 4.070 4.020 4.080 70,000 284,900 4.0700 3.724 3.687 3.724 3.678 3.733 76,504 3.7240 1.75%
2018-03-05 0 4.000 4.000 4.080 3.980 4.080 380,000 1,523,800 4.0100 3.660 3.660 3.733 3.642 3.733 415,309 3.6691 -1.72%
2018-03-02 0 4.070 4.070 4.100 3.930 4.160 162,000 661,500 4.0833 3.724 3.724 3.751 3.596 3.806 177,053 3.7362 0.25%
2018-03-01 0 4.060 4.050 4.060 4.020 4.070 92,000 372,860 4.0528 3.715 3.706 3.715 3.678 3.724 100,548 3.7083 0.00%
2018-02-28 0 4.060 4.060 4.090 3.980 4.150 598,000 2,439,060 4.0787 3.715 3.715 3.742 3.642 3.797 653,565 3.7319 1.50%
2018-02-27 0 4.000 4.000 4.040 3.950 4.070 348,000 1,401,920 4.0285 3.660 3.660 3.697 3.614 3.724 380,335 3.6860 0.76%
2018-02-26 0 3.970 3.970 4.000 3.960 3.980 290,000 1,150,820 3.9683 3.632 3.632 3.660 3.623 3.642 316,946 3.6310 0.00%
2018-02-23 0 3.970 3.950 3.970 3.930 4.030 576,000 2,285,100 3.9672 3.632 3.614 3.632 3.596 3.687 629,520 3.6299 0.25%
2018-02-22 0 3.960 3.960 4.020 3.950 4.010 206,000 821,660 3.9886 3.623 3.623 3.678 3.614 3.669 225,141 3.6495 -0.25%
2018-02-21 0 3.970 3.960 4.010 3.900 4.010 142,000 561,900 3.9570 3.632 3.623 3.669 3.568 3.669 155,194 3.6206 -1.00%
2018-02-20 0 4.010 4.010 4.060 3.980 4.020 42,000 167,980 3.9995 3.669 3.669 3.715 3.642 3.678 45,903 3.6595 0.25%
2018-02-15 0 4.000 4.000 4.020 4.000 4.050 338,000 1,359,600 4.0225 3.660 3.660 3.678 3.660 3.706 369,406 3.6805 -0.25%
2018-02-14 0 4.010 3.960 4.010 3.960 4.040 456,000 1,825,380 4.0030 3.669 3.623 3.669 3.623 3.697 498,370 3.6627 1.26%
2018-02-13 0 3.960 3.960 4.000 3.950 4.050 136,000 541,400 3.9809 3.623 3.623 3.660 3.614 3.706 148,637 3.6424 0.00%
2018-02-12 0 3.960 3.950 4.030 3.960 4.030 186,000 746,200 4.0118 3.623 3.614 3.687 3.623 3.687 203,283 3.6708 0.76%
2018-02-09 0 3.930 3.900 3.930 3.750 3.930 584,000 2,240,780 3.8370 3.596 3.568 3.596 3.431 3.596 638,264 3.5107 -1.01%
2018-02-08 0 3.970 3.970 4.020 3.970 4.090 326,000 1,311,200 4.0221 3.632 3.632 3.678 3.632 3.742 356,291 3.6801 -1.24%
2018-02-07 0 4.020 4.010 4.050 4.010 4.180 392,000 1,605,380 4.0954 3.678 3.669 3.706 3.669 3.825 428,424 3.7472 1.01%
2018-02-06 0 3.980 3.950 3.980 3.950 4.200 860,000 3,456,300 4.0190 3.642 3.614 3.642 3.614 3.843 939,909 3.6773 -4.78%
2018-02-05 0 4.180 4.180 4.230 4.110 4.290 296,000 1,236,280 4.1766 3.825 3.825 3.870 3.761 3.925 323,504 3.8215 -2.79%
2018-02-02 0 4.300 4.280 4.300 4.180 4.300 446,000 1,897,880 4.2553 3.934 3.916 3.934 3.825 3.934 487,441 3.8936 4.37%
2018-02-01 0 4.120 4.120 4.160 4.090 4.310 1,356,000 5,624,820 4.1481 3.770 3.770 3.806 3.742 3.944 1,481,996 3.7954 -2.14%
2018-01-31 0 4.210 4.210 4.240 4.120 4.370 1,248,000 5,325,020 4.2668 3.852 3.852 3.880 3.770 3.998 1,363,961 3.9041 -3.88%
2018-01-30 0 4.380 4.380 4.450 4.380 4.600 598,000 2,650,560 4.4324 4.008 4.008 4.072 4.008 4.209 653,565 4.0555 -2.23%
2018-01-29 0 4.480 4.480 4.500 4.450 4.630 908,000 4,144,300 4.5642 4.099 4.099 4.117 4.072 4.236 992,369 4.1762 0.67%
2018-01-26 0 4.450 4.410 4.450 4.410 4.450 386,000 1,711,660 4.4344 4.072 4.035 4.072 4.035 4.072 421,866 4.0574 1.14%
2018-01-25 0 4.400 4.400 4.450 4.390 4.460 314,000 1,390,420 4.4281 4.026 4.026 4.072 4.017 4.081 343,176 4.0516 -0.23%
2018-01-24 0 4.410 4.410 4.450 4.350 4.480 1,492,000 6,511,560 4.3643 4.035 4.035 4.072 3.980 4.099 1,630,633 3.9933 1.38%
2018-01-23 0 4.350 4.350 4.390 4.320 4.450 564,000 2,456,020 4.3546 3.980 3.980 4.017 3.953 4.072 616,405 3.9844 -0.46%
2018-01-22 0 4.370 4.360 4.390 4.360 4.420 598,000 2,628,900 4.3962 3.998 3.989 4.017 3.989 4.044 653,565 4.0224 -0.46%
2018-01-19 0 4.390 4.390 4.450 4.390 4.550 922,000 4,125,180 4.4742 4.017 4.017 4.072 4.017 4.163 1,007,670 4.0938 -2.23%
2018-01-18 0 4.490 4.490 4.500 4.490 4.580 222,000 1,003,680 4.5211 4.108 4.108 4.117 4.108 4.191 242,628 4.1367 0.00%
2018-01-17 0 4.490 4.490 4.500 4.460 4.540 566,000 2,549,860 4.5051 4.108 4.108 4.117 4.081 4.154 618,591 4.1220 0.45%
2018-01-16 0 4.470 4.470 4.500 4.470 4.580 384,000 1,736,880 4.5231 4.090 4.090 4.117 4.090 4.191 419,680 4.1386 0.00%
2018-01-15 0 4.470 4.470 4.550 4.430 4.780 612,000 2,809,660 4.5909 4.090 4.090 4.163 4.053 4.374 668,865 4.2006 0.45%
2018-01-12 0 4.450 4.440 4.450 4.440 4.540 246,000 1,105,320 4.4932 4.072 4.063 4.072 4.063 4.154 268,858 4.1112 -1.55%
2018-01-11 0 4.520 4.510 4.540 4.420 4.570 665,000 2,989,200 4.4950 4.136 4.127 4.154 4.044 4.181 726,790 4.1129 4.15%
2018-01-10 0 4.340 4.340 4.370 4.310 4.410 658,000 2,868,380 4.3592 3.971 3.971 3.998 3.944 4.035 719,140 3.9886 -0.46%
2018-01-09 0 4.360 4.360 4.430 4.350 4.530 532,000 2,348,640 4.4147 3.989 3.989 4.053 3.980 4.145 581,432 4.0394 -3.54%
2018-01-08 0 4.520 4.520 4.540 4.460 4.560 182,000 825,100 4.5335 4.136 4.136 4.154 4.081 4.172 198,911 4.1481 0.67%
2018-01-05 0 4.490 4.460 4.510 4.440 4.740 800,000 3,588,700 4.4859 4.108 4.081 4.127 4.063 4.337 874,334 4.1045 -1.54%
2018-01-04 0 4.560 4.550 4.560 4.540 4.600 146,000 666,940 4.5681 4.172 4.163 4.172 4.154 4.209 159,566 4.1797 -1.30%
2018-01-03 0 4.620 4.620 4.640 4.580 4.700 280,000 1,303,900 4.6568 4.227 4.227 4.246 4.191 4.300 306,017 4.2609 0.87%
2018-01-02 0 4.580 4.570 4.610 4.500 4.700 440,000 2,019,440 4.5896 4.191 4.181 4.218 4.117 4.300 480,884 4.1994 -2.55%
2017-12-29 0 4.700 4.670 4.700 4.180 4.740 1,852,000 8,460,340 4.5682 4.300 4.273 4.300 3.825 4.337 2,024,083 4.1798 12.98%
2017-12-28 0 4.160 4.160 4.170 4.120 4.180 280,000 1,159,600 4.1414 3.806 3.806 3.815 3.770 3.825 306,017 3.7893 -0.72%
2017-12-27 0 4.190 4.140 4.190 4.100 4.220 168,000 696,520 4.1460 3.834 3.788 3.834 3.751 3.861 183,610 3.7935 -0.71%
2017-12-22 0 4.220 4.180 4.220 4.210 4.330 78,000 329,800 4.2282 3.861 3.825 3.861 3.852 3.962 85,248 3.8687 -0.24%
2017-12-21 0 4.230 4.200 4.230 4.120 4.250 236,000 987,300 4.1835 3.870 3.843 3.870 3.770 3.889 257,929 3.8278 -0.47%
2017-12-20 0 4.250 4.250 4.270 4.200 4.250 82,000 345,040 4.2078 3.889 3.889 3.907 3.843 3.889 89,619 3.8501 -0.70%
2017-12-19 0 4.280 4.270 4.280 4.100 4.280 326,350 1,366,292 4.1866 3.916 3.907 3.916 3.751 3.916 356,674 3.8307 2.64%
2017-12-18 0 4.170 4.100 4.180 4.020 4.210 288,000 1,189,680 4.1308 3.815 3.751 3.825 3.678 3.852 314,760 3.7796 0.24%
2017-12-15 0 4.160 4.160 4.190 4.150 4.220 374,000 1,561,680 4.1756 3.806 3.806 3.834 3.797 3.861 408,751 3.8206 -1.65%
2017-12-14 0 4.230 4.200 4.230 4.160 4.320 670,000 2,829,220 4.2227 3.870 3.843 3.870 3.806 3.953 732,255 3.8637 -1.17%
2017-12-13 0 4.280 4.280 4.310 4.280 4.390 392,000 1,683,420 4.2944 3.916 3.916 3.944 3.916 4.017 428,424 3.9293 -2.28%
2017-12-12 0 4.380 4.330 4.380 4.390 4.390 24,000 105,220 4.3842 4.008 3.962 4.008 4.017 4.017 26,230 4.0114 -0.23%
2017-12-11 0 4.390 4.390 4.400 4.280 4.400 416,000 1,811,900 4.3555 4.017 4.017 4.026 3.916 4.026 454,654 3.9852 0.92%
2017-12-08 0 4.350 4.310 4.350 4.270 4.350 46,000 198,000 4.3043 3.980 3.944 3.980 3.907 3.980 50,274 3.9384 1.64%
2017-12-07 0 4.280 4.280 4.300 4.280 4.330 440,000 1,894,420 4.3055 3.916 3.916 3.934 3.916 3.962 480,884 3.9395 -0.47%
2017-12-06 0 4.300 4.300 4.320 4.280 4.370 366,000 1,581,880 4.3221 3.934 3.934 3.953 3.916 3.998 400,008 3.9546 -1.38%
2017-12-05 0 4.360 4.360 4.390 4.330 4.430 592,000 2,593,880 4.3816 3.989 3.989 4.017 3.962 4.053 647,007 4.0090 -1.58%
2017-12-04 0 4.430 4.430 4.440 4.360 4.490 104,300 462,154 4.4310 4.053 4.053 4.063 3.989 4.108 113,991 4.0543 0.23%
2017-12-01 0 4.420 4.420 4.440 4.390 4.480 552,000 2,441,480 4.4230 4.044 4.044 4.063 4.017 4.099 603,290 4.0469 0.00%
2017-11-30 0 4.420 4.420 4.450 4.390 4.480 780,000 3,439,960 4.4102 4.044 4.044 4.072 4.017 4.099 852,476 4.0353 -1.78%
2017-11-29 0 4.500 4.430 4.500 4.410 4.600 140,000 627,060 4.4790 4.117 4.053 4.117 4.035 4.209 153,008 4.0982 -0.44%
2017-11-28 0 4.520 4.500 4.540 4.420 4.520 72,000 320,640 4.4533 4.136 4.117 4.154 4.044 4.136 78,690 4.0747 -0.66%
2017-11-27 0 4.550 4.480 4.560 4.480 4.630 278,000 1,265,280 4.5514 4.163 4.099 4.172 4.099 4.236 303,831 4.1644 -0.87%
2017-11-24 0 4.590 4.550 4.590 4.540 4.640 98,000 450,060 4.5924 4.200 4.163 4.200 4.154 4.246 107,106 4.2020 1.32%
2017-11-23 0 4.530 4.500 4.560 4.500 4.650 254,000 1,162,680 4.5775 4.145 4.117 4.172 4.117 4.255 277,601 4.1883 0.67%
2017-11-22 0 4.500 4.490 4.500 4.350 4.570 1,486,000 6,600,520 4.4418 4.117 4.108 4.117 3.980 4.181 1,624,075 4.0642 -1.75%
2017-11-21 0 4.580 4.580 4.620 4.500 4.650 256,000 1,162,800 4.5422 4.191 4.191 4.227 4.117 4.255 279,787 4.1560 -1.93%
2017-11-20 0 4.670 4.520 4.530 4.470 4.670 692,000 3,126,960 4.5187 4.273 4.136 4.145 4.090 4.273 756,299 4.1346 0.00%
2017-11-17 0 4.670 4.670 4.680 4.650 4.730 1,212,000 5,661,640 4.6713 4.273 4.273 4.282 4.255 4.328 1,324,616 4.2742 0.00%
2017-11-16 0 4.670 4.650 4.660 4.670 4.890 2,122,000 10,116,360 4.7674 4.273 4.255 4.264 4.273 4.474 2,319,171 4.3621 -4.50%
2017-11-15 0 4.890 4.890 4.930 4.860 4.980 270,000 1,322,300 4.8974 4.474 4.474 4.511 4.447 4.557 295,088 4.4810 -2.20%
2017-11-14 0 5.000 4.950 5.000 4.950 5.010 596,000 2,972,500 4.9874 4.575 4.529 4.575 4.529 4.584 651,379 4.5634 0.40%
2017-11-13 0 4.980 4.980 5.040 4.950 5.110 754,000 3,794,660 5.0327 4.557 4.557 4.612 4.529 4.676 824,060 4.6048 -3.30%
2017-11-10 0 5.150 5.130 5.150 5.100 5.230 294,000 1,516,860 5.1594 4.712 4.694 4.712 4.666 4.785 321,318 4.7207 0.39%
2017-11-09 0 5.130 5.130 5.140 5.090 5.240 314,000 1,618,100 5.1532 4.694 4.694 4.703 4.657 4.795 343,176 4.7151 0.79%
2017-11-08 0 5.090 5.010 5.130 4.970 5.160 282,000 1,423,740 5.0487 4.657 4.584 4.694 4.547 4.721 308,203 4.6195 0.99%
2017-11-07 0 5.040 5.040 5.050 4.980 5.040 110,000 551,180 5.0107 4.612 4.612 4.621 4.557 4.612 120,221 4.5847 -0.40%
2017-11-06 0 5.060 4.990 5.060 4.880 5.060 374,000 1,852,780 4.9540 4.630 4.566 4.630 4.465 4.630 408,751 4.5328 1.00%
2017-11-03 0 5.010 5.010 5.020 5.000 5.090 534,000 2,694,140 5.0452 4.584 4.584 4.593 4.575 4.657 583,618 4.6163 -1.18%
2017-11-02 0 5.070 5.070 5.090 5.030 5.100 74,000 375,400 5.0730 4.639 4.639 4.657 4.602 4.666 80,876 4.6417 -0.39%
2017-11-01 0 5.090 5.090 5.130 5.070 5.170 462,000 2,356,700 5.1011 4.657 4.657 4.694 4.639 4.730 504,928 4.6674 0.39%
2017-10-31 0 5.070 5.060 5.080 5.060 5.160 566,000 2,881,940 5.0918 4.639 4.630 4.648 4.630 4.721 618,591 4.6589 -1.17%
2017-10-30 0 5.130 5.130 5.140 5.120 5.240 474,000 2,443,400 5.1549 4.694 4.694 4.703 4.685 4.795 518,043 4.7166 -1.35%
2017-10-27 0 5.200 5.180 5.230 5.170 5.330 464,000 2,429,540 5.2361 4.758 4.740 4.785 4.730 4.877 507,114 4.7909 -0.38%
2017-10-26 0 5.220 5.210 5.220 5.200 5.250 300,000 1,566,820 5.2227 4.776 4.767 4.776 4.758 4.804 327,875 4.7787 -1.14%
2017-10-25 0 5.280 5.280 5.300 5.180 5.380 704,400 3,684,508 5.2307 4.831 4.831 4.849 4.740 4.923 769,851 4.7860 1.54%
2017-10-24 0 5.200 5.200 5.220 5.180 5.450 1,236,000 6,547,420 5.2973 4.758 4.758 4.776 4.740 4.987 1,350,846 4.8469 -4.59%
2017-10-23 0 5.450 5.450 5.490 5.280 5.520 1,320,000 7,176,980 5.4371 4.987 4.987 5.023 4.831 5.051 1,442,651 4.9749 1.30%
2017-10-20 0 5.380 5.380 5.400 5.140 5.420 288,000 1,516,500 5.2656 4.923 4.923 4.941 4.703 4.959 314,760 4.8180 3.46%
2017-10-19 0 5.200 5.200 5.210 5.130 5.360 1,506,000 7,942,580 5.2740 4.758 4.758 4.767 4.694 4.904 1,645,934 4.8256 -2.44%
2017-10-18 0 5.330 5.330 5.350 5.300 5.460 560,000 3,013,620 5.3815 4.877 4.877 4.895 4.849 4.996 612,034 4.9239 -2.20%
2017-10-17 0 5.450 5.420 5.450 5.400 5.550 436,000 2,380,900 5.4608 4.987 4.959 4.987 4.941 5.078 476,512 4.9965 -1.27%
2017-10-16 0 5.520 5.450 5.530 5.450 5.600 494,000 2,737,720 5.5419 5.051 4.987 5.060 4.987 5.124 539,901 5.0708 0.36%
2017-10-13 0 5.500 5.430 5.500 5.410 5.550 852,000 4,667,580 5.4784 5.032 4.968 5.032 4.950 5.078 931,166 5.0126 1.48%
2017-10-12 0 5.420 5.390 5.420 5.380 5.600 944,000 5,112,700 5.4160 4.959 4.932 4.959 4.923 5.124 1,031,714 4.9555 -1.45%
2017-10-11 0 5.500 5.500 5.510 5.500 5.700 2,129,000 11,773,030 5.5298 5.032 5.032 5.042 5.032 5.215 2,326,821 5.0597 -1.43%
2017-10-10 0 5.580 5.580 5.600 5.150 5.680 3,110,000 16,836,220 5.4136 5.106 5.106 5.124 4.712 5.197 3,398,973 4.9533 6.49%
2017-10-09 0 5.240 5.190 5.240 5.190 5.300 794,000 4,163,640 5.2439 4.795 4.749 4.795 4.749 4.849 867,776 4.7981 -0.19%
2017-10-06 0 5.250 5.250 5.260 5.110 5.270 598,000 3,118,860 5.2155 4.804 4.804 4.813 4.676 4.822 653,565 4.7721 2.14%
2017-10-04 0 5.140 5.140 5.180 5.100 5.350 654,000 3,364,460 5.1444 4.703 4.703 4.740 4.666 4.895 714,768 4.7071 -3.02%
2017-10-03 0 5.300 5.260 5.300 5.000 5.300 1,288,000 6,746,160 5.2377 4.849 4.813 4.849 4.575 4.849 1,407,678 4.7924 6.64%
2017-09-29 0 4.970 4.960 4.970 4.900 5.070 346,000 1,727,300 4.9922 4.547 4.538 4.547 4.483 4.639 378,149 4.5678 1.84%
2017-09-28 0 4.880 4.850 4.980 4.880 5.080 192,000 963,060 5.0159 4.465 4.438 4.557 4.465 4.648 209,840 4.5895 -1.21%
2017-09-27 0 4.940 4.940 4.990 4.910 5.200 1,028,196 5,153,867 5.0125 4.520 4.520 4.566 4.493 4.758 1,123,733 4.5864 -5.00%
2017-09-26 0 5.200 5.190 5.200 4.770 5.200 868,000 4,310,990 4.9666 4.758 4.749 4.758 4.364 4.758 948,652 4.5443 7.88%
2017-09-25 0 4.820 4.820 4.900 4.820 5.250 2,212,000 11,026,360 4.9848 4.410 4.410 4.483 4.410 4.804 2,417,533 4.5610 -7.31%
2017-09-22 0 5.200 5.200 5.230 5.150 5.250 844,000 4,377,700 5.1868 4.758 4.758 4.785 4.712 4.804 922,422 4.7459 -1.70%
2017-09-21 0 5.290 5.250 5.300 5.200 5.580 2,318,000 12,353,080 5.3292 4.840 4.804 4.849 4.758 5.106 2,533,383 4.8761 -2.76%
2017-09-20 0 5.440 5.420 5.440 5.100 5.550 3,299,000 17,571,660 5.3264 4.978 4.959 4.978 4.666 5.078 3,605,535 4.8735 4.21%
2017-09-19 0 5.220 5.180 5.220 4.840 5.400 8,950,000 46,536,060 5.1996 4.776 4.740 4.776 4.429 4.941 9,781,611 4.7575 8.30%
2017-09-18 0 4.820 4.820 4.830 4.420 4.830 3,034,000 14,238,760 4.6931 4.410 4.410 4.419 4.044 4.419 3,315,911 4.2941 8.31%
2017-09-15 0 4.450 4.430 4.460 4.350 4.460 556,000 2,451,960 4.4100 4.072 4.053 4.081 3.980 4.081 607,662 4.0351 2.06%
2017-09-14 0 4.360 4.340 4.380 4.330 4.390 472,000 2,061,400 4.3674 3.989 3.971 4.008 3.962 4.017 515,857 3.9961 -0.46%
2017-09-13 0 4.380 4.330 4.380 4.310 4.380 104,000 453,740 4.3629 4.008 3.962 4.008 3.944 4.008 113,663 3.9920 0.23%
2017-09-12 0 4.370 4.340 4.370 4.250 4.420 1,088,000 4,709,120 4.3282 3.998 3.971 3.998 3.889 4.044 1,189,094 3.9603 0.69%
2017-09-11 0 4.340 4.330 4.340 4.340 4.390 336,000 1,464,440 4.3585 3.971 3.962 3.971 3.971 4.017 367,220 3.9879 -0.23%
2017-09-08 0 4.350 4.330 4.360 4.330 4.380 192,000 834,420 4.3459 3.980 3.962 3.989 3.962 4.008 209,840 3.9765 0.46%
2017-09-07 0 4.330 4.300 4.330 4.310 4.410 842,000 3,677,300 4.3673 3.962 3.934 3.962 3.944 4.035 920,236 3.9960 0.46%
2017-09-06 0 4.310 4.310 4.330 4.250 4.350 1,274,000 5,472,860 4.2958 3.944 3.944 3.962 3.889 3.980 1,392,377 3.9306 -0.46%
2017-09-05 0 4.330 4.310 4.330 4.280 4.350 270,000 1,163,480 4.3092 3.962 3.944 3.962 3.916 3.980 295,088 3.9428 0.46%
2017-09-04 0 4.310 4.300 4.310 4.290 4.350 494,000 2,128,340 4.3084 3.944 3.934 3.944 3.925 3.980 539,901 3.9421 -1.15%
2017-09-01 0 4.360 4.330 4.360 4.320 4.380 478,000 2,074,700 4.3404 3.989 3.962 3.989 3.953 4.008 522,415 3.9714 -0.46%
2017-08-31 0 4.380 4.320 4.390 4.300 4.380 466,000 2,016,500 4.3273 4.008 3.953 4.017 3.934 4.008 509,300 3.9594 -0.23%
2017-08-30 0 4.390 4.370 4.390 4.360 4.410 212,000 926,520 4.3704 4.017 3.998 4.017 3.989 4.035 231,698 3.9988 -0.45%
2017-08-29 0 4.410 4.410 4.420 4.390 4.450 254,000 1,120,840 4.4128 4.035 4.035 4.044 4.017 4.072 277,601 4.0376 -0.68%
2017-08-28 0 4.440 4.400 4.440 4.400 4.500 378,000 1,688,000 4.4656 4.063 4.026 4.063 4.026 4.117 413,123 4.0860 -0.45%
2017-08-25 0 4.460 4.430 4.460 4.390 4.490 702,000 3,135,760 4.4669 4.081 4.053 4.081 4.017 4.108 767,228 4.0871 1.59%
2017-08-24 0 4.390 4.400 4.420 4.380 4.420 366,000 1,615,060 4.4127 4.017 4.026 4.044 4.008 4.044 400,008 4.0376 -0.23%
2017-08-22 0 4.400 4.380 4.450 4.380 4.490 160,000 709,440 4.4340 4.026 4.008 4.072 4.008 4.108 174,867 4.0570 -0.90%
2017-08-21 0 4.440 4.420 4.440 4.420 4.530 462,000 2,069,700 4.4799 4.063 4.044 4.063 4.044 4.145 504,928 4.0990 0.00%
2017-08-18 0 4.440 4.440 4.450 4.230 4.440 1,090,000 4,720,680 4.3309 4.063 4.063 4.072 3.870 4.063 1,191,280 3.9627 0.45%
2017-08-17 0 4.420 4.410 4.430 4.340 4.440 482,000 2,125,180 4.4091 4.044 4.035 4.053 3.971 4.063 526,786 4.0342 2.31%
2017-08-16 0 4.320 4.300 4.320 4.300 4.350 382,000 1,645,900 4.3086 3.953 3.934 3.953 3.934 3.980 417,494 3.9423 1.41%
2017-08-15 0 4.260 4.260 4.340 4.260 4.350 198,000 850,240 4.2941 3.898 3.898 3.971 3.898 3.980 216,398 3.9291 -2.07%
2017-08-14 0 4.350 4.340 4.350 4.270 4.360 374,000 1,615,660 4.3199 3.980 3.971 3.980 3.907 3.989 408,751 3.9527 1.64%
2017-08-11 0 4.280 4.260 4.280 4.250 4.310 642,000 2,743,000 4.2726 3.916 3.898 3.916 3.889 3.944 701,653 3.9093 -1.38%
2017-08-10 0 4.340 4.320 4.350 4.300 4.500 922,000 4,095,000 4.4414 3.971 3.953 3.980 3.934 4.117 1,007,670 4.0638 -2.91%
2017-08-09 0 4.470 4.460 4.480 4.460 4.550 976,000 4,378,660 4.4863 4.090 4.081 4.099 4.081 4.163 1,066,687 4.1049 -0.67%
2017-08-08 0 4.500 4.470 4.500 4.450 4.530 634,000 2,848,920 4.4936 4.117 4.090 4.117 4.072 4.145 692,910 4.1115 -0.22%
2017-08-07 0 4.510 4.500 4.510 4.490 4.730 540,000 2,459,440 4.5545 4.127 4.117 4.127 4.108 4.328 590,175 4.1673 -1.10%
2017-08-04 0 4.560 4.520 4.560 4.420 4.600 964,000 4,383,000 4.5467 4.172 4.136 4.172 4.044 4.209 1,053,572 4.1601 2.47%
2017-08-03 0 4.450 4.440 4.470 4.430 4.480 244,000 1,084,860 4.4461 4.072 4.063 4.090 4.053 4.099 266,672 4.0681 0.23%
2017-08-02 0 4.440 4.440 4.450 4.410 4.500 434,000 1,921,100 4.4265 4.063 4.063 4.072 4.035 4.117 474,326 4.0502 -1.55%
2017-08-01 0 4.510 4.500 4.510 4.400 4.540 816,000 3,636,240 4.4562 4.127 4.117 4.127 4.026 4.154 891,821 4.0773 -0.66%
2017-07-31 0 4.540 4.540 4.570 4.420 4.550 466,000 2,086,720 4.4779 4.154 4.154 4.181 4.044 4.163 509,300 4.0972 -0.22%
2017-07-28 0 4.550 4.550 4.580 4.520 4.580 244,000 1,111,820 4.5566 4.163 4.163 4.191 4.136 4.191 266,672 4.1692 -1.73%
2017-07-27 0 4.630 4.600 4.630 4.550 4.650 552,000 2,547,560 4.6151 4.236 4.209 4.236 4.163 4.255 603,290 4.2228 0.65%
2017-07-26 0 4.600 4.600 4.610 4.560 4.710 1,698,000 7,892,280 4.6480 4.209 4.209 4.218 4.172 4.310 1,855,774 4.2528 0.44%
2017-07-25 0 4.580 4.560 4.590 4.450 4.650 1,546,000 7,059,560 4.5663 4.191 4.172 4.200 4.072 4.255 1,689,650 4.1781 2.92%
2017-07-24 0 4.450 4.430 4.480 4.390 4.550 486,000 2,186,680 4.4993 4.072 4.053 4.099 4.017 4.163 531,158 4.1168 0.45%
2017-07-21 0 4.430 4.420 4.440 4.390 4.500 1,262,000 5,598,360 4.4361 4.053 4.044 4.063 4.017 4.117 1,379,262 4.0590 -1.56%
2017-07-20 0 4.500 4.480 4.500 4.300 4.520 1,382,000 6,120,000 4.4284 4.117 4.099 4.117 3.934 4.136 1,510,412 4.0519 4.65%
2017-07-19 0 4.300 4.290 4.300 4.260 4.350 1,374,000 5,907,100 4.2992 3.934 3.925 3.934 3.898 3.980 1,501,669 3.9337 -0.69%
2017-07-18 0 4.330 4.310 4.330 4.280 4.330 328,000 1,414,580 4.3127 3.962 3.944 3.962 3.916 3.962 358,477 3.9461 0.00%
2017-07-17 0 4.330 4.320 4.360 4.320 4.430 482,000 2,099,800 4.3564 3.962 3.953 3.989 3.953 4.053 526,786 3.9861 -2.04%
2017-07-14 0 4.420 4.420 4.450 4.400 4.460 100,000 442,760 4.4276 4.044 4.044 4.072 4.026 4.081 109,292 4.0512 -0.67%
2017-07-13 0 4.450 4.440 4.450 4.420 4.450 502,000 2,231,120 4.4445 4.072 4.063 4.072 4.044 4.072 548,645 4.0666 0.23%
2017-07-12 0 4.440 4.420 4.440 4.400 4.470 392,000 1,734,520 4.4248 4.063 4.044 4.063 4.026 4.090 428,424 4.0486 -1.55%
2017-07-11 0 4.510 4.510 4.540 4.450 4.550 1,138,000 5,117,200 4.4967 4.127 4.127 4.154 4.072 4.163 1,243,740 4.1144 1.12%
2017-07-10 0 4.460 4.450 4.470 4.340 4.500 580,000 2,577,880 4.4446 4.081 4.072 4.090 3.971 4.117 633,892 4.0667 2.06%
2017-07-07 0 4.370 4.360 4.370 4.360 4.410 508,000 2,227,500 4.3848 3.998 3.989 3.998 3.989 4.035 555,202 4.0121 -0.23%
2017-07-06 0 4.380 4.380 4.450 4.370 4.470 570,000 2,528,360 4.4357 4.008 4.008 4.072 3.998 4.090 622,963 4.0586 -0.45%
2017-07-05 0 4.480 4.480 4.490 4.440 4.490 416,000 1,860,760 4.4730 4.026 4.026 4.035 3.990 4.035 462,933 4.0195 0.00%
2017-07-04 0 4.480 4.480 4.500 4.420 4.500 930,000 4,142,200 4.4540 4.026 4.026 4.044 3.972 4.044 1,034,922 4.0024 0.00%
2017-07-03 0 4.480 4.450 4.470 4.270 4.520 1,138,000 5,054,020 4.4411 4.026 3.999 4.017 3.837 4.062 1,266,388 3.9909 4.92%
2017-06-30 0 4.270 4.240 4.280 4.220 4.290 554,000 2,353,680 4.2485 3.837 3.810 3.846 3.792 3.855 616,502 3.8178 0.00%
2017-06-29 0 4.270 4.240 4.280 4.240 4.390 1,214,000 5,198,320 4.2820 3.837 3.810 3.846 3.810 3.945 1,350,963 3.8479 -0.70%
2017-06-28 0 4.300 4.270 4.330 4.260 4.330 898,000 3,853,700 4.2914 3.864 3.837 3.891 3.828 3.891 999,312 3.8564 -1.15%
2017-06-27 0 4.350 4.320 4.350 4.320 4.460 1,302,000 5,686,120 4.3672 3.909 3.882 3.909 3.882 4.008 1,448,891 3.9245 -0.68%
2017-06-26 0 4.380 4.380 4.420 4.380 4.450 824,000 3,633,880 4.4100 3.936 3.936 3.972 3.936 3.999 916,963 3.9630 -1.35%
2017-06-23 0 4.440 4.430 4.480 4.410 4.470 318,000 1,408,840 4.4303 3.990 3.981 4.026 3.963 4.017 353,877 3.9812 -0.67%
2017-06-22 0 4.470 4.460 4.470 4.460 4.480 390,000 1,742,480 4.4679 4.017 4.008 4.017 4.008 4.026 433,999 4.0149 -0.22%
2017-06-21 0 4.480 4.460 4.480 4.450 4.500 750,000 3,348,580 4.4648 4.026 4.008 4.026 3.999 4.044 834,614 4.0121 0.45%
2017-06-20 0 4.460 4.460 4.480 4.450 4.530 550,000 2,466,980 4.4854 4.008 4.008 4.026 3.999 4.071 612,051 4.0307 -1.76%
2017-06-19 0 4.540 4.530 4.540 4.490 4.540 738,000 3,334,520 4.5183 4.080 4.071 4.080 4.035 4.080 821,261 4.0602 1.34%
2017-06-16 0 4.480 4.470 4.500 4.450 4.500 560,000 2,507,840 4.4783 4.026 4.017 4.044 3.999 4.044 623,179 4.0243 -0.22%
2017-06-15 0 4.490 4.490 4.510 4.480 4.560 730,000 3,292,540 4.5103 4.035 4.035 4.053 4.026 4.098 812,358 4.0531 -1.10%
2017-06-14 0 4.540 4.530 4.540 4.470 4.540 1,338,000 6,042,420 4.5160 4.080 4.071 4.080 4.017 4.080 1,488,952 4.0582 0.89%
2017-06-13 0 4.500 4.500 4.530 4.450 4.560 658,000 2,967,960 4.5106 4.044 4.044 4.071 3.999 4.098 732,235 4.0533 -0.22%
2017-06-12 0 4.510 4.500 4.520 4.500 4.700 552,000 2,524,960 4.5742 4.053 4.044 4.062 4.044 4.224 614,276 4.1105 -4.25%
2017-06-09 0 4.710 4.710 4.740 4.660 4.880 1,440,000 6,841,480 4.7510 4.232 4.232 4.259 4.188 4.385 1,602,460 4.2694 -1.26%
2017-06-08 0 4.770 4.770 4.780 4.400 4.800 1,944,000 8,989,040 4.6240 4.286 4.286 4.295 3.954 4.313 2,163,321 4.1552 6.95%
2017-06-07 0 4.460 4.460 4.490 4.400 4.510 1,074,000 4,797,820 4.4672 4.008 4.008 4.035 3.954 4.053 1,195,168 4.0143 1.59%
2017-06-06 0 4.390 4.380 4.390 4.260 4.390 1,047,000 4,511,510 4.3090 3.945 3.936 3.945 3.828 3.945 1,165,122 3.8721 3.29%
2017-06-05 0 4.250 4.250 4.290 4.250 4.310 1,449,000 6,202,680 4.2807 3.819 3.819 3.855 3.819 3.873 1,612,475 3.8467 -0.93%
2017-06-02 0 4.290 4.280 4.350 4.270 4.500 1,734,000 7,556,520 4.3579 3.855 3.846 3.909 3.837 4.044 1,929,629 3.9160 -4.67%
2017-06-01 0 4.500 4.490 4.500 4.490 4.540 376,000 1,696,780 4.5127 4.044 4.035 4.044 4.035 4.080 418,420 4.0552 -1.32%
2017-05-31 0 4.560 4.560 4.590 4.520 4.680 586,000 2,681,620 4.5761 4.098 4.098 4.125 4.062 4.206 652,112 4.1122 -0.87%
2017-05-29 0 4.600 4.580 4.600 4.580 4.890 348,000 1,608,780 4.6229 4.134 4.116 4.134 4.116 4.394 387,261 4.1543 0.00%
2017-05-26 0 4.600 4.590 4.600 4.570 4.720 468,000 2,161,100 4.6177 4.134 4.125 4.134 4.107 4.241 520,799 4.1496 -2.54%
2017-05-25 0 4.720 4.680 4.710 4.640 4.720 410,000 1,912,600 4.6649 4.241 4.206 4.232 4.170 4.241 456,256 4.1919 0.43%
2017-05-24 0 4.700 4.690 4.700 4.570 4.700 504,000 2,322,580 4.6083 4.224 4.215 4.224 4.107 4.224 560,861 4.1411 1.08%
2017-05-23 0 4.650 4.660 4.700 4.560 4.750 751,000 3,497,530 4.6572 4.179 4.188 4.224 4.098 4.268 835,727 4.1850 -2.11%
2017-05-22 0 4.750 4.750 4.760 4.740 4.880 663,000 3,165,640 4.7747 4.268 4.268 4.277 4.259 4.385 737,799 4.2907 -2.06%
2017-05-19 0 4.850 4.850 4.890 4.810 4.940 410,000 1,993,440 4.8620 4.358 4.358 4.394 4.322 4.439 456,256 4.3691 -0.61%
2017-05-18 0 4.880 4.860 4.950 4.860 4.990 224,000 1,104,160 4.9293 4.385 4.367 4.448 4.367 4.484 249,272 4.4295 -1.41%
2017-05-17 0 4.950 4.940 4.950 4.930 5.030 360,000 1,786,640 4.9629 4.448 4.439 4.448 4.430 4.520 400,615 4.4597 0.41%
2017-05-16 0 4.930 4.930 4.980 4.760 4.990 916,000 4,422,420 4.8280 4.430 4.430 4.475 4.277 4.484 1,019,342 4.3385 0.82%
2017-05-15 0 4.890 4.870 4.900 4.840 5.020 904,000 4,467,300 4.9417 4.394 4.376 4.403 4.349 4.511 1,005,989 4.4407 -2.59%
2017-05-12 0 5.020 5.030 5.040 5.010 5.040 859,000 4,321,080 5.0304 4.511 4.520 4.529 4.502 4.529 955,912 4.5204 -0.40%
2017-05-11 0 5.040 5.020 5.040 4.990 5.100 656,000 3,306,860 5.0409 4.529 4.511 4.529 4.484 4.583 730,009 4.5299 -0.98%
2017-05-10 0 5.090 5.060 5.100 5.090 5.230 488,000 2,519,260 5.1624 4.574 4.547 4.583 4.574 4.700 543,056 4.6390 0.79%
2017-05-09 0 5.050 5.010 5.060 4.990 5.070 910,000 4,552,440 5.0027 4.538 4.502 4.547 4.484 4.556 1,012,665 4.4955 1.20%
2017-05-08 0 4.990 4.980 4.990 4.980 5.110 650,000 3,254,820 5.0074 4.484 4.475 4.484 4.475 4.592 723,332 4.4998 0.20%
2017-05-05 0 4.980 4.980 4.990 4.920 5.200 2,118,000 10,647,720 5.0273 4.475 4.475 4.484 4.421 4.673 2,356,951 4.5176 -4.96%
2017-05-04 0 5.240 5.220 5.250 5.180 5.520 980,000 5,209,060 5.3154 4.709 4.691 4.718 4.655 4.960 1,090,563 4.7765 -5.42%
2017-05-02 0 5.540 5.500 5.540 5.460 5.720 780,500 4,346,195 5.5685 4.978 4.942 4.978 4.906 5.140 868,555 5.0039 -4.15%
2017-04-28 0 5.780 5.740 5.780 5.730 5.790 190,000 1,095,940 5.7681 5.194 5.158 5.194 5.149 5.203 211,436 5.1833 -0.17%
2017-04-27 0 5.790 5.790 5.880 5.780 5.980 300,000 1,743,220 5.8107 5.203 5.203 5.284 5.194 5.374 333,846 5.2216 -1.86%
2017-04-26 0 5.900 5.870 5.920 5.820 5.910 62,000 363,480 5.8626 5.302 5.275 5.320 5.230 5.311 68,995 5.2682 0.51%
2017-04-25 0 5.870 5.810 5.870 5.800 6.040 782,000 4,604,740 5.8884 5.275 5.221 5.275 5.212 5.428 870,225 5.2914 -0.34%
2017-04-24 0 5.890 5.890 5.990 5.870 6.190 668,000 4,045,720 6.0565 5.293 5.293 5.383 5.275 5.562 743,363 5.4425 -4.85%
2017-04-21 0 6.190 6.190 6.280 6.070 6.300 144,000 892,720 6.1994 5.562 5.562 5.643 5.455 5.661 160,246 5.5709 -1.59%
2017-04-20 0 6.290 6.260 6.300 6.210 6.350 188,000 1,177,020 6.2607 5.652 5.625 5.661 5.580 5.706 209,210 5.6260 1.29%
2017-04-19 0 6.210 6.200 6.210 6.140 6.380 656,000 4,078,840 6.2177 5.580 5.571 5.580 5.518 5.733 730,009 5.5874 -4.17%
2017-04-18 0 6.480 6.340 6.480 6.380 6.730 218,000 1,424,620 6.5350 5.823 5.697 5.823 5.733 6.048 242,595 5.8724 -2.85%
2017-04-13 0 6.670 6.640 6.670 6.670 6.760 350,000 2,338,680 6.6819 5.994 5.967 5.994 5.994 6.075 389,487 6.0045 -0.15%
2017-04-12 0 6.680 6.610 6.680 6.600 6.680 30,000 200,000 6.6667 6.003 5.940 6.003 5.931 6.003 33,385 5.9908 1.21%
2017-04-11 0 6.600 6.560 6.700 6.600 6.740 426,000 2,825,740 6.6332 5.931 5.895 6.021 5.931 6.057 474,061 5.9607 -1.79%
2017-04-10 0 6.720 6.700 6.800 6.600 6.850 272,000 1,822,680 6.7010 6.039 6.021 6.111 5.931 6.156 302,687 6.0217 1.36%
2017-04-07 0 6.630 6.580 6.630 6.560 6.660 282,000 1,868,420 6.6256 5.958 5.913 5.958 5.895 5.985 313,815 5.9539 -0.45%
2017-04-06 0 6.660 6.640 6.660 6.630 6.790 204,870 1,369,862 6.6865 5.985 5.967 5.985 5.958 6.102 227,983 6.0086 1.06%
2017-04-05 0 6.590 6.550 6.700 6.360 6.680 406,000 2,657,620 6.5459 5.922 5.886 6.021 5.715 6.003 451,805 5.8822 -1.05%
2017-04-03 0 6.660 6.390 6.660 6.250 6.780 170,000 1,077,540 6.3385 5.985 5.742 5.985 5.616 6.093 189,179 5.6959 5.71%
2017-03-31 0 6.300 6.300 6.330 6.300 6.390 206,000 1,308,140 6.3502 5.661 5.661 5.688 5.661 5.742 229,241 5.7064 -1.87%
2017-03-30 0 6.420 6.400 6.460 6.400 6.680 486,000 3,152,740 6.4871 5.769 5.751 5.805 5.751 6.003 540,830 5.8294 -4.18%
2017-03-29 0 6.700 6.700 6.710 6.680 6.780 200,000 1,343,080 6.7154 6.021 6.021 6.030 6.003 6.093 222,564 6.0346 -1.18%
2017-03-28 0 6.780 6.700 6.780 6.660 6.780 324,000 2,177,840 6.7217 6.093 6.021 6.093 5.985 6.093 360,553 6.0403 0.00%
2017-03-27 0 6.780 6.760 6.780 6.760 6.910 500,000 3,420,220 6.8404 6.093 6.075 6.093 6.075 6.209 556,410 6.1469 -1.17%
2017-03-24 0 6.860 6.860 6.940 6.760 6.900 676,000 4,628,020 6.8462 6.165 6.165 6.236 6.075 6.200 752,266 6.1521 0.00%
2017-03-23 0 6.860 6.860 6.920 6.860 6.940 594,000 4,095,380 6.8946 6.165 6.165 6.218 6.165 6.236 661,015 6.1956 -0.15%
2017-03-22 0 6.870 6.870 6.880 6.860 7.090 824,000 5,704,480 6.9229 6.174 6.174 6.182 6.165 6.371 916,963 6.2211 -2.97%
2017-03-21 0 7.080 7.080 7.110 7.050 7.120 788,000 5,581,800 7.0835 6.362 6.362 6.389 6.335 6.398 876,902 6.3654 0.43%
2017-03-20 0 7.050 7.050 7.070 7.000 7.100 483,824 3,408,535 7.0450 6.335 6.335 6.353 6.290 6.380 538,409 6.3308 -0.98%
2017-03-17 0 7.120 7.070 7.120 7.060 7.190 473,408 3,374,216 7.1275 6.398 6.353 6.398 6.344 6.461 526,818 6.4049 -0.42%
2017-03-16 0 7.150 7.130 7.210 7.000 7.200 1,252,000 8,899,490 7.1082 6.425 6.407 6.479 6.290 6.470 1,393,250 6.3876 1.42%
2017-03-15 0 7.050 7.050 7.110 7.000 7.060 524,000 3,690,160 7.0423 6.335 6.335 6.389 6.290 6.344 583,117 6.3283 0.00%
2017-03-14 0 7.050 7.030 7.080 7.000 7.050 378,000 2,660,500 7.0384 6.335 6.317 6.362 6.290 6.335 420,646 6.3248 0.28%
2017-03-13 0 7.030 7.030 7.070 6.990 7.160 382,000 2,700,560 7.0695 6.317 6.317 6.353 6.281 6.434 425,097 6.3528 -0.42%
2017-03-10 0 7.060 7.040 7.060 7.040 7.100 150,000 1,058,800 7.0587 6.344 6.326 6.344 6.326 6.380 166,923 6.3430 -0.28%
2017-03-09 0 7.080 7.070 7.170 7.070 7.140 476,000 3,378,120 7.0969 6.362 6.353 6.443 6.353 6.416 529,702 6.3774 -0.84%
2017-03-08 0 7.140 7.140 7.200 7.100 7.180 468,000 3,339,860 7.1365 6.416 6.416 6.470 6.380 6.452 520,799 6.4129 -0.14%
2017-03-07 0 7.150 7.150 7.180 7.130 7.220 308,000 2,204,840 7.1586 6.425 6.425 6.452 6.407 6.488 342,748 6.4328 -0.42%
2017-03-06 0 7.180 7.130 7.180 7.080 7.280 196,000 1,401,340 7.1497 6.452 6.407 6.452 6.362 6.542 218,113 6.4248 -1.51%
2017-03-03 0 7.290 7.160 7.290 7.160 7.290 250,000 1,797,500 7.1900 6.551 6.434 6.551 6.434 6.551 278,205 6.4611 0.83%
2017-03-02 0 7.230 7.190 7.230 7.160 7.280 180,000 1,296,560 7.2031 6.497 6.461 6.497 6.434 6.542 200,307 6.4728 0.56%
2017-03-01 0 7.190 7.180 7.190 7.170 7.250 230,000 1,654,960 7.1955 6.461 6.452 6.461 6.443 6.515 255,948 6.4660 -0.42%
2017-02-28 0 7.220 7.210 7.260 7.190 7.400 356,000 2,578,860 7.2440 6.488 6.479 6.524 6.461 6.650 396,164 6.5096 -1.90%
2017-02-27 0 7.360 7.360 7.410 7.340 7.430 186,000 1,372,680 7.3800 6.614 6.614 6.659 6.596 6.677 206,984 6.6318 -0.67%
2017-02-24 0 7.410 7.410 7.450 7.410 7.500 343,376 2,557,293 7.4475 6.659 6.659 6.695 6.659 6.740 382,115 6.6925 -1.20%
2017-02-23 0 7.500 7.500 7.530 7.360 7.530 928,000 6,936,080 7.4742 6.740 6.740 6.767 6.614 6.767 1,032,696 6.7165 -0.13%
2017-02-22 0 7.510 7.510 7.520 7.450 7.520 660,000 4,950,820 7.5012 6.749 6.749 6.758 6.695 6.758 734,461 6.7408 0.81%
2017-02-21 0 7.450 7.450 7.500 7.450 7.550 426,624 3,196,543 7.4926 6.695 6.695 6.740 6.695 6.785 474,755 6.7330 -0.13%
2017-02-20 0 7.460 7.460 7.570 7.440 7.500 142,000 1,061,300 7.4739 6.704 6.704 6.803 6.686 6.740 158,020 6.7162 -0.40%
2017-02-17 0 7.490 7.450 7.500 7.430 7.500 106,000 790,280 7.4555 6.731 6.695 6.740 6.677 6.740 117,959 6.6996 0.13%
2017-02-16 0 7.480 7.410 7.480 7.330 7.550 577,000 4,292,590 7.4395 6.722 6.659 6.722 6.587 6.785 642,097 6.6853 -0.27%
2017-02-15 0 7.500 7.500 7.530 7.500 7.620 164,000 1,238,960 7.5546 6.740 6.740 6.767 6.740 6.847 182,502 6.7887 -1.19%
2017-02-14 0 7.590 7.520 7.590 7.500 7.650 268,000 2,021,960 7.5446 6.821 6.758 6.821 6.740 6.874 298,236 6.7797 0.66%
2017-02-13 0 7.540 7.540 7.640 7.450 7.590 637,000 4,785,680 7.5128 6.776 6.776 6.865 6.695 6.821 708,866 6.7512 -1.31%
2017-02-10 0 7.640 7.630 7.680 7.630 7.800 258,000 1,989,440 7.7110 6.865 6.856 6.901 6.856 7.009 287,107 6.9293 -0.26%
2017-02-09 0 7.660 7.660 7.700 7.620 7.860 288,000 2,227,280 7.7336 6.883 6.883 6.919 6.847 7.063 320,492 6.9496 -0.26%
2017-02-08 0 7.680 7.640 7.720 7.470 7.800 482,000 3,700,960 7.6783 6.901 6.865 6.937 6.713 7.009 536,379 6.8999 2.67%
2017-02-07 0 7.480 7.480 7.520 7.480 7.600 210,000 1,579,540 7.5216 6.722 6.722 6.758 6.722 6.830 233,692 6.7591 0.27%
2017-02-06 0 7.460 7.450 7.540 7.420 7.640 287,700 2,169,537 7.5410 6.704 6.695 6.776 6.668 6.865 320,158 6.7765 -1.97%
2017-02-03 0 7.610 7.580 7.610 7.590 7.740 178,000 1,364,440 7.6654 6.838 6.812 6.838 6.821 6.955 198,082 6.8883 0.26%
2017-02-02 0 7.590 7.510 7.590 7.370 7.600 208,000 1,542,180 7.4143 6.821 6.749 6.821 6.623 6.830 231,466 6.6627 -0.26%
2017-02-01 0 7.610 7.660 7.670 7.550 7.650 80,000 606,840 7.5855 6.838 6.883 6.892 6.785 6.874 89,026 6.8165 -1.17%
2017-01-27 0 7.700 7.700 7.750 7.650 7.680 36,000 275,720 7.6589 6.919 6.919 6.964 6.874 6.901 40,061 6.8824 -1.03%
2017-01-26 0 7.780 7.780 7.800 7.710 7.880 410,000 3,193,800 7.7898 6.991 6.991 7.009 6.928 7.081 456,256 7.0000 0.52%
2017-01-25 0 7.740 7.740 7.770 7.520 7.880 409,000 3,171,660 7.7547 6.955 6.955 6.982 6.758 7.081 455,143 6.9685 1.98%
2017-01-24 0 7.590 7.520 7.590 7.470 7.650 250,000 1,893,700 7.5748 6.821 6.758 6.821 6.713 6.874 278,205 6.8069 -1.43%
2017-01-23 0 7.700 7.630 7.700 7.590 7.780 202,000 1,560,680 7.7261 6.919 6.856 6.919 6.821 6.991 224,789 6.9429 0.13%
2017-01-20 0 7.690 7.620 7.690 7.550 7.740 280,000 2,145,280 7.6617 6.910 6.847 6.910 6.785 6.955 311,589 6.8850 0.39%
2017-01-19 0 7.660 7.590 7.660 7.350 7.700 1,318,000 10,018,380 7.6012 6.883 6.821 6.883 6.605 6.919 1,466,696 6.8306 2.00%
2017-01-18 0 7.510 7.500 7.510 7.230 7.510 860,000 6,365,860 7.4022 6.749 6.740 6.749 6.497 6.749 957,025 6.6517 2.04%
2017-01-17 0 7.360 7.340 7.360 7.000 7.430 1,932,000 14,006,780 7.2499 6.614 6.596 6.614 6.290 6.677 2,149,967 6.5149 4.10%
2017-01-16 0 7.070 7.050 7.070 6.810 7.270 1,328,000 9,388,500 7.0697 6.353 6.335 6.353 6.120 6.533 1,477,824 6.3529 2.91%
2017-01-13 0 6.870 6.870 6.920 6.850 7.230 674,000 4,709,600 6.9875 6.174 6.174 6.218 6.156 6.497 750,040 6.2791 -4.32%
2017-01-12 0 7.180 7.180 7.210 7.180 7.240 152,000 1,096,620 7.2146 6.452 6.452 6.479 6.452 6.506 169,149 6.4832 -0.28%
2017-01-11 0 7.200 7.200 7.240 7.170 7.300 662,000 4,771,940 7.2084 6.470 6.470 6.506 6.443 6.560 736,686 6.4776 -0.28%
2017-01-10 0 7.220 7.220 7.240 7.140 7.410 544,000 3,955,440 7.2710 6.488 6.488 6.506 6.416 6.659 605,374 6.5339 1.69%
2017-01-09 0 7.100 7.100 7.140 7.100 7.250 642,000 4,610,060 7.1808 6.380 6.380 6.416 6.380 6.515 714,430 6.4528 -0.14%
2017-01-06 0 7.110 7.110 7.120 7.100 7.220 226,000 1,611,280 7.1296 6.389 6.389 6.398 6.380 6.488 251,497 6.4068 -0.14%
2017-01-05 0 7.120 7.120 7.130 7.070 7.240 814,000 5,838,360 7.1724 6.398 6.398 6.407 6.353 6.506 905,835 6.4453 0.71%
2017-01-04 0 7.070 7.070 7.090 7.060 7.180 134,000 949,640 7.0869 6.353 6.353 6.371 6.344 6.452 149,118 6.3684 -0.42%
2017-01-03 0 7.100 7.100 7.150 6.980 7.110 346,000 2,436,320 7.0414 6.380 6.380 6.425 6.272 6.389 385,035 6.3275 -1.53%
2016-12-30 0 7.210 7.110 7.210 7.110 7.220 306,000 2,197,440 7.1812 6.479 6.389 6.479 6.389 6.488 340,523 6.4531 1.12%
2016-12-29 0 7.130 7.050 7.130 7.070 7.170 1,366,000 9,727,220 7.1210 6.407 6.335 6.407 6.353 6.443 1,520,111 6.3990 0.56%
2016-12-28 0 7.090 7.040 7.090 6.920 7.120 490,000 3,467,500 7.0765 6.371 6.326 6.371 6.218 6.398 545,281 6.3591 1.14%
2016-12-23 0 7.010 6.950 7.010 6.960 7.010 420,000 2,942,960 7.0070 6.299 6.245 6.299 6.254 6.299 467,384 6.2967 0.57%
2016-12-22 0 6.970 6.970 7.050 6.950 7.100 352,000 2,473,320 7.0265 6.263 6.263 6.335 6.245 6.380 391,712 6.3141 -1.55%
2016-12-21 0 7.080 7.010 7.080 6.920 7.080 1,048,000 7,364,680 7.0274 6.362 6.299 6.362 6.218 6.362 1,166,235 6.3149 1.43%
2016-12-20 0 6.980 6.930 6.980 6.910 7.050 376,000 2,628,440 6.9905 6.272 6.227 6.272 6.209 6.335 418,420 6.2818 -1.27%
2016-12-19 0 7.070 7.040 7.070 7.020 7.080 82,000 579,260 7.0641 6.353 6.326 6.353 6.308 6.362 91,251 6.3480 -1.12%
2016-12-16 0 7.150 7.060 7.150 6.940 7.200 176,000 1,249,620 7.1001 6.425 6.344 6.425 6.236 6.470 195,856 6.3803 2.14%
2016-12-15 0 7.000 7.000 7.050 6.960 7.040 346,000 2,420,520 6.9957 6.290 6.290 6.335 6.254 6.326 385,035 6.2865 -0.99%
2016-12-14 0 7.070 7.070 7.110 7.030 7.280 870,000 6,268,660 7.2054 6.353 6.353 6.389 6.317 6.542 968,153 6.4749 -1.81%
2016-12-13 0 7.200 7.200 7.250 7.000 7.280 634,000 4,551,020 7.1783 6.470 6.470 6.515 6.290 6.542 705,527 6.4505 2.27%
2016-12-12 0 7.040 7.020 7.050 6.870 7.260 550,000 3,860,900 7.0198 6.326 6.308 6.335 6.174 6.524 612,051 6.3081 -2.90%
2016-12-09 0 7.250 7.250 7.260 7.000 7.250 900,000 6,439,440 7.1549 6.515 6.515 6.524 6.290 6.515 1,001,537 6.4296 0.42%
2016-12-08 0 7.220 7.220 7.280 7.110 7.300 242,000 1,740,660 7.1928 6.488 6.488 6.542 6.389 6.560 269,302 6.4636 0.42%
2016-12-07 0 7.190 7.190 7.260 7.040 7.260 176,000 1,256,480 7.1391 6.461 6.461 6.524 6.326 6.524 195,856 6.4153 -0.14%
2016-12-06 0 7.200 7.200 7.220 7.200 7.300 328,000 2,364,680 7.2094 6.470 6.470 6.488 6.470 6.560 365,005 6.4785 -0.28%
2016-12-05 0 7.220 7.220 7.300 7.160 7.300 170,000 1,228,720 7.2278 6.488 6.488 6.560 6.434 6.560 189,179 6.4950 -1.10%
2016-12-02 0 7.300 7.300 7.320 7.200 7.370 290,000 2,110,760 7.2785 6.560 6.560 6.578 6.470 6.623 322,718 6.5406 -0.54%
2016-12-01 0 7.340 7.310 7.350 7.290 7.450 144,000 1,057,060 7.3407 6.596 6.569 6.605 6.551 6.695 160,246 6.5965 0.41%
2016-11-30 0 7.310 7.270 7.310 7.140 7.460 524,000 3,810,940 7.2728 6.569 6.533 6.569 6.416 6.704 583,117 6.5355 -1.22%
2016-11-29 0 7.400 7.380 7.400 7.310 7.480 198,000 1,471,900 7.4338 6.650 6.632 6.650 6.569 6.722 220,338 6.6802 -0.67%
2016-11-28 0 7.450 7.450 7.480 7.420 7.650 690,000 5,180,380 7.5078 6.695 6.695 6.722 6.668 6.874 767,845 6.7466 -0.53%
2016-11-25 0 7.490 7.470 7.490 7.430 7.500 462,000 3,454,340 7.4769 6.731 6.713 6.731 6.677 6.740 514,122 6.7189 0.27%
2016-11-24 0 7.470 7.410 7.470 7.400 7.600 1,094,000 8,191,420 7.4876 6.713 6.659 6.713 6.650 6.830 1,217,424 6.7285 0.95%
2016-11-23 0 7.400 7.380 7.400 7.250 7.450 786,000 5,825,460 7.4115 6.650 6.632 6.650 6.515 6.695 874,676 6.6601 0.68%
2016-11-22 0 7.350 7.300 7.350 7.270 7.350 646,000 4,729,520 7.3212 6.605 6.560 6.605 6.533 6.605 718,881 6.5790 2.65%
2016-11-21 0 7.160 7.130 7.180 7.120 7.280 100,000 720,200 7.2020 6.434 6.407 6.452 6.398 6.542 111,282 6.4719 -0.14%
2016-11-18 0 7.170 7.140 7.190 7.140 7.280 404,000 2,889,600 7.1525 6.443 6.416 6.461 6.416 6.542 449,579 6.4273 0.56%
2016-11-17 0 7.130 7.130 7.220 7.120 7.300 444,000 3,212,820 7.2361 6.407 6.407 6.488 6.398 6.560 494,092 6.5025 -2.06%
2016-11-16 0 7.280 7.240 7.250 7.230 7.310 1,158,000 8,415,180 7.2670 6.542 6.506 6.515 6.497 6.569 1,288,645 6.5303 -0.82%
2016-11-15 0 7.340 7.300 7.340 7.250 7.400 792,000 5,794,080 7.3158 6.596 6.560 6.596 6.515 6.650 881,353 6.5741 0.55%
2016-11-14 0 7.300 7.270 7.300 7.170 7.310 1,092,000 7,930,030 7.2619 6.560 6.533 6.560 6.443 6.569 1,215,199 6.5257 -0.41%
2016-11-11 0 7.330 7.270 7.330 7.220 7.350 708,000 5,152,380 7.2774 6.587 6.533 6.587 6.488 6.605 787,876 6.5396 0.00%
2016-11-10 0 7.330 7.300 7.330 7.230 7.390 748,000 5,469,280 7.3119 6.587 6.560 6.587 6.497 6.641 832,389 6.5706 1.52%
2016-11-09 0 7.220 7.220 7.250 7.100 7.250 1,462,000 10,504,480 7.1850 6.488 6.488 6.515 6.380 6.515 1,626,942 6.4566 -2.17%
2016-11-08 0 7.380 7.200 7.380 7.200 7.380 220,000 1,599,900 7.2723 6.632 6.470 6.632 6.470 6.632 244,820 6.5350 2.22%
2016-11-07 0 7.220 7.150 7.220 6.910 7.250 860,000 6,143,500 7.1436 6.488 6.425 6.488 6.209 6.515 957,025 6.4194 2.85%
2016-11-04 0 7.020 7.000 7.020 7.000 7.210 292,000 2,075,940 7.1094 6.308 6.290 6.308 6.290 6.479 324,943 6.3886 -1.82%
2016-11-03 0 7.150 7.150 7.180 7.090 7.160 266,100 1,898,382 7.1341 6.425 6.425 6.452 6.371 6.434 296,121 6.4108 0.85%
2016-11-02 0 7.090 7.080 7.090 7.030 7.150 188,000 1,327,800 7.0628 6.371 6.362 6.371 6.317 6.425 209,210 6.3467 -0.14%
2016-11-01 0 7.100 7.070 7.100 7.060 7.150 504,000 3,574,520 7.0923 6.380 6.353 6.380 6.344 6.425 560,861 6.3733 0.57%
2016-10-31 0 7.060 7.040 7.060 6.950 7.110 1,080,000 7,590,560 7.0283 6.344 6.326 6.344 6.245 6.389 1,201,845 6.3158 -1.26%
2016-10-28 0 7.150 7.150 7.180 7.120 7.290 686,000 4,917,600 7.1685 6.425 6.425 6.452 6.398 6.551 763,394 6.4418 -1.52%
2016-10-27 0 7.260 7.200 7.270 7.160 7.600 844,000 6,157,840 7.2960 6.524 6.470 6.533 6.434 6.830 939,219 6.5563 -3.71%
2016-10-26 0 7.540 7.380 7.550 7.330 7.580 728,000 5,455,120 7.4933 6.776 6.632 6.785 6.587 6.812 810,132 6.7336 -1.05%
2016-10-25 0 7.620 7.570 7.620 7.280 7.650 1,638,000 12,229,280 7.4660 6.847 6.803 6.847 6.542 6.874 1,822,798 6.7091 3.81%
2016-10-24 0 7.340 7.340 7.380 6.900 7.650 9,888,000 71,481,320 7.2291 6.596 6.596 6.632 6.200 6.874 11,003,557 6.4962 -11.57%
2016-10-20 0 8.300 8.300 8.390 8.250 8.550 866,000 7,220,620 8.3379 7.459 7.459 7.539 7.414 7.683 963,701 7.4926 0.00%
2016-10-19 0 8.300 8.300 8.320 8.250 8.390 722,000 6,001,780 8.3127 7.459 7.459 7.477 7.414 7.539 803,455 7.4700 0.73%
2016-10-18 0 8.240 8.210 8.280 8.130 8.290 633,000 5,211,080 8.2324 7.405 7.378 7.441 7.306 7.450 704,415 7.3977 0.73%
2016-10-17 0 8.180 8.100 8.200 8.090 8.380 556,000 4,560,120 8.2017 7.351 7.279 7.369 7.270 7.530 618,727 7.3702 -1.92%
2016-10-14 0 8.340 8.260 8.350 8.180 8.350 450,000 3,732,620 8.2947 7.494 7.423 7.503 7.351 7.503 500,769 7.4538 3.22%
2016-10-13 0 8.080 8.080 8.100 8.020 8.330 1,004,000 8,164,340 8.1318 7.261 7.261 7.279 7.207 7.485 1,117,271 7.3074 -2.30%
2016-10-12 0 8.270 8.240 8.270 8.150 8.400 1,032,000 8,513,980 8.2500 7.432 7.405 7.432 7.324 7.548 1,148,429 7.4136 0.85%
2016-10-11 0 8.200 8.180 8.200 8.100 8.660 1,726,000 14,395,200 8.3402 7.369 7.351 7.369 7.279 7.782 1,920,726 7.4947 -5.09%
2016-10-07 0 8.640 8.550 8.640 8.530 8.800 395,000 3,402,880 8.6149 7.764 7.683 7.764 7.665 7.908 439,564 7.7415 0.93%
2016-10-06 0 8.560 8.550 8.560 8.550 8.940 900,000 7,858,300 8.7314 7.692 7.683 7.692 7.683 8.034 1,001,537 7.8462 -3.82%
2016-10-05 0 8.900 8.890 8.900 8.740 9.150 696,259 6,233,690 8.9531 7.998 7.989 7.998 7.854 8.222 774,810 8.0454 -0.34%
2016-10-04 0 8.930 8.900 8.960 8.610 9.040 1,462,000 12,939,720 8.8507 8.025 7.998 8.052 7.737 8.124 1,626,942 7.9534 1.94%
2016-10-03 0 8.760 8.760 8.780 8.200 8.760 2,046,000 17,526,740 8.5663 7.872 7.872 7.890 7.369 7.872 2,276,828 7.6979 8.15%
2016-09-30 0 8.100 8.020 8.100 7.750 8.290 766,000 6,111,820 7.9789 7.279 7.207 7.279 6.964 7.450 852,420 7.1700 2.40%
2016-09-29 0 7.910 7.900 8.000 7.910 8.190 702,000 5,603,860 7.9827 7.108 7.099 7.189 7.108 7.360 781,199 7.1734 -1.13%
2016-09-28 0 8.000 8.000 8.060 7.820 8.080 1,018,000 8,128,320 7.9846 7.189 7.189 7.243 7.027 7.261 1,132,850 7.1751 0.25%
2016-09-27 0 7.980 7.980 8.000 7.720 8.060 1,562,000 12,441,580 7.9652 7.171 7.171 7.189 6.937 7.243 1,738,224 7.1576 1.53%
2016-09-26 0 7.860 7.860 7.880 7.720 8.900 10,459,500 85,859,595 8.2088 7.063 7.063 7.081 6.937 7.998 11,639,533 7.3765 15.76%
2016-09-23 1 - - - - - 0 0 - 6.102 - - - - 0 - 0.00%
2016-09-22 0 6.790 6.750 6.800 6.730 6.920 164,000 1,114,460 6.7955 6.102 6.066 6.111 6.048 6.218 182,502 6.1066 -0.15%
2016-09-21 0 6.800 6.740 6.850 6.630 6.850 220,000 1,481,400 6.7336 6.111 6.057 6.156 5.958 6.156 244,820 6.0510 1.04%
2016-09-20 0 6.730 6.730 6.800 6.710 6.860 228,000 1,546,920 6.7847 6.048 6.048 6.111 6.030 6.165 253,723 6.0969 -1.90%
2016-09-19 0 6.860 6.800 6.860 6.740 6.900 188,000 1,276,320 6.7889 6.165 6.111 6.165 6.057 6.200 209,210 6.1007 1.78%
2016-09-15 0 6.740 6.740 6.790 6.720 6.890 60,000 407,400 6.7900 6.057 6.057 6.102 6.039 6.191 66,769 6.1016 -0.74%
2016-09-14 0 6.790 6.790 6.810 6.670 6.880 68,000 461,020 6.7797 6.102 6.102 6.120 5.994 6.182 75,672 6.0924 0.00%
2016-09-13 0 6.790 6.640 6.790 6.640 6.990 304,000 2,083,400 6.8533 6.102 5.967 6.102 5.967 6.281 338,297 6.1585 0.89%
2016-09-12 0 6.730 6.720 6.760 6.680 7.030 584,000 4,002,140 6.8530 6.048 6.039 6.075 6.003 6.317 649,886 6.1582 -5.87%
2016-09-09 0 7.150 7.020 7.150 7.000 7.300 2,064,000 14,827,440 7.1838 6.425 6.308 6.425 6.290 6.560 2,296,859 6.4555 2.14%
2016-09-08 0 7.000 6.980 7.030 6.450 7.030 2,126,000 14,476,020 6.8090 6.290 6.272 6.317 5.796 6.317 2,365,854 6.1187 8.70%
2016-09-07 0 6.440 6.440 6.500 6.440 6.700 404,000 2,648,640 6.5560 5.787 5.787 5.841 5.787 6.021 449,579 5.8914 -1.08%
2016-09-06 0 6.510 6.500 6.580 6.440 6.660 296,000 1,925,120 6.5038 5.850 5.841 5.913 5.787 5.985 329,394 5.8444 -0.31%
2016-09-05 0 6.530 6.520 6.580 6.530 6.600 426,000 2,802,760 6.5792 5.868 5.859 5.913 5.868 5.931 474,061 5.9122 0.77%
2016-09-02 0 6.480 6.460 6.480 6.360 6.540 420,000 2,722,280 6.4816 5.823 5.805 5.823 5.715 5.877 467,384 5.8245 2.37%
2016-09-01 0 6.330 6.330 6.350 6.250 6.360 410,000 2,587,700 6.3115 5.688 5.688 5.706 5.616 5.715 456,256 5.6716 1.77%
2016-08-31 0 6.220 6.220 6.260 6.190 6.340 236,000 1,478,160 6.2634 5.589 5.589 5.625 5.562 5.697 262,625 5.6284 -2.66%
2016-08-30 0 6.390 6.390 6.450 6.320 6.470 142,000 909,180 6.4027 5.742 5.742 5.796 5.679 5.814 158,020 5.7536 0.79%
2016-08-29 0 6.340 6.340 6.350 6.320 6.480 124,000 790,540 6.3753 5.697 5.697 5.706 5.679 5.823 137,990 5.7290 -1.55%
2016-08-26 0 6.440 6.390 6.440 6.410 6.470 112,000 720,880 6.4364 5.787 5.742 5.787 5.760 5.814 124,636 5.7839 0.16%
2016-08-25 0 6.430 6.430 6.470 6.410 6.490 66,000 425,420 6.4458 5.778 5.778 5.814 5.760 5.832 73,446 5.7923 0.31%
2016-08-24 0 6.410 6.390 6.410 6.360 6.540 310,000 1,986,740 6.4088 5.760 5.742 5.760 5.715 5.877 344,974 5.7591 -0.31%
2016-08-23 0 6.430 6.420 6.510 6.300 6.560 402,000 2,577,900 6.4127 5.778 5.769 5.850 5.661 5.895 447,353 5.7626 -1.23%
2016-08-22 0 6.510 6.500 6.550 6.510 6.740 224,000 1,480,800 6.6107 5.850 5.841 5.886 5.850 6.057 249,272 5.9405 -3.56%
2016-08-19 0 6.750 6.700 6.750 6.680 6.840 328,000 2,225,560 6.7852 6.066 6.021 6.066 6.003 6.147 365,005 6.0973 -0.59%
2016-08-18 0 6.790 6.710 6.790 6.640 6.830 834,000 5,606,300 6.7222 6.102 6.030 6.102 5.967 6.138 928,091 6.0407 1.34%
2016-08-17 0 6.700 6.700 6.720 6.650 6.940 824,000 5,635,000 6.8386 6.021 6.021 6.039 5.976 6.236 916,963 6.1453 -3.46%
2016-08-16 0 6.940 6.940 6.980 6.840 7.000 802,259 5,570,450 6.9435 6.236 6.236 6.272 6.147 6.290 892,769 6.2395 1.61%
2016-08-15 0 6.830 6.770 6.900 6.510 6.860 1,560,000 10,502,660 6.7325 6.138 6.084 6.200 5.850 6.165 1,735,998 6.0499 4.92%
2016-08-12 0 6.510 6.440 6.510 6.410 6.510 848,000 5,475,260 6.4567 5.850 5.787 5.850 5.760 5.850 943,671 5.8021 0.46%
2016-08-11 0 6.480 6.410 6.490 6.410 6.510 514,000 3,326,160 6.4711 5.823 5.760 5.832 5.760 5.850 571,989 5.8151 0.62%
2016-08-10 0 6.440 6.400 6.440 6.400 6.460 414,000 2,660,820 6.4271 5.787 5.751 5.787 5.751 5.805 460,707 5.7755 0.62%
2016-08-09 0 6.400 6.400 6.440 6.350 6.450 600,000 3,832,800 6.3880 5.751 5.751 5.787 5.706 5.796 667,692 5.7404 0.47%
2016-08-08 0 6.370 6.360 6.370 6.260 6.470 338,000 2,150,660 6.3629 5.724 5.715 5.724 5.625 5.814 376,133 5.7178 -1.24%
2016-08-05 0 6.450 6.340 6.450 6.190 6.450 346,000 2,160,300 6.2436 5.796 5.697 5.796 5.562 5.796 385,035 5.6107 4.03%
2016-08-04 0 6.200 6.150 6.250 6.010 6.330 1,258,000 7,749,840 6.1604 5.571 5.527 5.616 5.401 5.688 1,399,927 5.5359 -0.64%
2016-08-03 0 6.240 6.200 6.240 6.150 6.260 1,362,000 8,493,780 6.2363 5.607 5.571 5.607 5.527 5.625 1,515,660 5.6040 1.63%
2016-08-01 0 6.140 6.100 6.140 5.920 6.140 920,000 5,561,440 6.0450 5.518 5.482 5.518 5.320 5.518 1,023,794 5.4322 3.89%
2016-07-29 0 5.910 5.910 5.950 5.900 6.190 2,052,000 12,394,600 6.0403 5.311 5.311 5.347 5.302 5.562 2,283,505 5.4279 -4.98%
2016-07-28 0 6.220 6.210 6.220 6.180 6.270 348,000 2,161,660 6.2117 5.589 5.580 5.589 5.553 5.634 387,261 5.5819 0.48%
2016-07-27 0 6.190 6.190 6.230 6.110 6.440 1,278,000 7,974,740 6.2400 5.562 5.562 5.598 5.491 5.787 1,422,183 5.6074 -1.59%
2016-07-26 0 6.290 6.290 6.320 6.280 6.400 810,000 5,134,700 6.3391 5.652 5.652 5.679 5.643 5.751 901,384 5.6965 -0.94%
2016-07-25 0 6.350 6.280 6.360 6.210 6.440 468,000 2,972,560 6.3516 5.706 5.643 5.715 5.580 5.787 520,799 5.7077 0.32%
2016-07-22 0 6.330 6.300 6.330 6.140 6.360 630,000 3,936,860 6.2490 5.688 5.661 5.688 5.518 5.715 701,076 5.6155 1.77%
2016-07-21 0 6.220 6.220 6.280 6.190 6.420 878,000 5,533,360 6.3022 5.589 5.589 5.643 5.562 5.769 977,055 5.6633 0.81%
2016-07-20 0 6.170 6.120 6.170 6.100 6.170 424,000 2,600,620 6.1335 5.544 5.500 5.544 5.482 5.544 471,835 5.5117 0.98%
2016-07-19 0 6.110 6.100 6.120 6.090 6.160 426,000 2,604,960 6.1149 5.491 5.482 5.500 5.473 5.535 474,061 5.4950 0.00%
2016-07-18 0 6.110 6.100 6.110 6.010 6.140 502,000 3,063,380 6.1024 5.491 5.482 5.491 5.401 5.518 558,635 5.4837 0.99%
2016-07-15 0 6.050 6.040 6.070 6.050 6.110 262,000 1,595,040 6.0879 5.437 5.428 5.455 5.437 5.491 291,559 5.4707 -0.49%
2016-07-14 0 6.080 6.070 6.100 5.960 6.120 460,000 2,773,120 6.0285 5.464 5.455 5.482 5.356 5.500 511,897 5.4173 0.33%
2016-07-13 0 6.060 6.020 6.040 5.980 6.220 1,286,000 7,740,160 6.0188 5.446 5.410 5.428 5.374 5.589 1,431,086 5.4086 -1.46%
2016-07-12 0 6.150 6.120 6.150 5.990 6.150 1,020,000 6,186,460 6.0652 5.527 5.500 5.527 5.383 5.527 1,135,076 5.4503 1.49%
2016-07-11 0 6.060 6.020 6.070 5.900 6.090 1,328,000 7,975,380 6.0056 5.446 5.410 5.455 5.302 5.473 1,477,824 5.3967 2.71%
2016-07-08 0 5.900 5.880 5.900 5.760 5.990 668,000 3,923,940 5.8742 5.302 5.284 5.302 5.176 5.383 743,363 5.2786 -0.67%
2016-07-07 0 5.940 5.920 5.940 5.840 6.000 338,000 1,999,920 5.9169 5.338 5.320 5.338 5.248 5.392 376,133 5.3171 -0.84%
2016-07-06 0 6.070 5.970 6.070 5.770 6.090 696,000 4,125,740 5.9278 5.383 5.294 5.383 5.117 5.401 784,838 5.2568 1.85%
2016-07-05 0 5.960 5.920 5.960 5.900 6.150 1,738,000 10,529,180 6.0582 5.285 5.250 5.285 5.232 5.454 1,959,839 5.3725 1.19%
2016-07-04 0 5.890 5.890 5.900 5.700 6.000 1,066,000 6,239,360 5.8531 5.223 5.223 5.232 5.055 5.321 1,202,065 5.1905 1.73%
2016-06-30 0 5.790 5.730 5.800 5.650 5.840 1,214,000 6,953,180 5.7275 5.135 5.081 5.143 5.010 5.179 1,368,955 5.0792 1.40%
2016-06-29 0 5.710 5.700 5.740 5.680 5.840 750,000 4,301,520 5.7354 5.064 5.055 5.090 5.037 5.179 845,730 5.0862 0.53%
2016-06-28 0 5.680 5.650 5.680 5.510 5.690 360,000 2,037,050 5.6585 5.037 5.010 5.037 4.886 5.046 405,951 5.0180 1.07%
2016-06-27 0 5.620 5.600 5.630 5.390 5.730 836,000 4,671,120 5.5875 4.984 4.966 4.993 4.780 5.081 942,707 4.9550 4.27%
2016-06-24 0 5.390 5.390 5.460 5.330 5.540 874,000 4,742,760 5.4265 4.780 4.780 4.842 4.727 4.913 985,558 4.8123 -2.88%
2016-06-23 0 5.550 5.550 5.560 5.510 5.610 464,000 2,580,360 5.5611 4.922 4.922 4.931 4.886 4.975 523,225 4.9316 0.00%
2016-06-22 0 5.550 5.510 5.550 5.380 5.560 702,000 3,856,260 5.4932 4.922 4.886 4.922 4.771 4.931 791,604 4.8715 2.40%
2016-06-21 0 5.420 5.400 5.420 5.390 5.430 570,000 3,085,220 5.4127 4.806 4.789 4.806 4.780 4.815 642,755 4.8000 0.00%
2016-06-20 0 5.420 5.400 5.430 5.300 5.450 508,000 2,743,060 5.3997 4.806 4.789 4.815 4.700 4.833 572,841 4.7885 0.93%
2016-06-17 0 5.370 5.370 5.390 5.180 5.440 858,000 4,599,820 5.3611 4.762 4.762 4.780 4.594 4.824 967,515 4.7543 3.27%
2016-06-16 0 5.200 5.180 5.220 5.200 5.290 190,000 996,860 5.2466 4.611 4.594 4.629 4.611 4.691 214,252 4.6528 -1.14%
2016-06-15 0 5.260 5.250 5.260 5.010 5.340 318,000 1,672,460 5.2593 4.665 4.656 4.665 4.443 4.736 358,590 4.6640 3.14%
2016-06-14 0 5.100 5.100 5.120 5.050 5.130 320,000 1,631,040 5.0970 4.523 4.523 4.540 4.478 4.549 360,845 4.5201 0.20%
2016-06-13 0 5.090 5.090 5.100 4.850 5.250 1,174,000 5,948,440 5.0668 4.514 4.514 4.523 4.301 4.656 1,323,850 4.4933 0.39%
2016-06-10 0 5.070 5.050 5.080 4.250 5.360 680,000 3,499,160 5.1458 4.496 4.478 4.505 3.769 4.753 766,795 4.5634 -5.94%
2016-06-08 0 5.390 5.390 5.400 5.340 5.450 636,000 3,431,440 5.3953 4.780 4.780 4.789 4.736 4.833 717,179 4.7846 -0.19%
2016-06-07 0 5.400 5.390 5.400 5.350 5.410 716,000 3,847,600 5.3737 4.789 4.780 4.789 4.744 4.798 807,390 4.7655 0.56%
2016-06-06 0 5.370 5.330 5.390 5.340 5.520 4,398,000 23,645,980 5.3765 4.762 4.727 4.780 4.736 4.895 4,959,362 4.7679 -1.65%
2016-06-03 0 5.460 5.430 5.460 5.380 5.550 1,550,000 8,425,420 5.4358 4.842 4.815 4.842 4.771 4.922 1,747,843 4.8205 1.11%
2016-06-02 0 5.400 5.390 5.400 5.350 5.440 482,000 2,603,260 5.4010 4.789 4.780 4.789 4.744 4.824 543,523 4.7896 -0.55%
2016-06-01 0 5.430 5.350 5.420 5.300 5.580 1,098,000 5,932,340 5.4029 4.815 4.744 4.806 4.700 4.948 1,238,149 4.7913 -0.37%
2016-05-31 0 5.450 5.420 5.450 5.200 5.550 1,904,000 10,162,400 5.3374 4.833 4.806 4.833 4.611 4.922 2,147,027 4.7332 2.83%
2016-05-30 0 5.300 5.280 5.310 5.220 5.400 438,000 2,320,600 5.2982 4.700 4.682 4.709 4.629 4.789 493,906 4.6985 -1.30%
2016-05-27 0 5.370 5.350 5.370 5.230 5.380 532,000 2,824,600 5.3094 4.762 4.744 4.762 4.638 4.771 599,905 4.7084 1.32%
2016-05-26 0 5.300 5.250 5.310 5.220 5.320 240,000 1,268,000 5.2833 4.700 4.656 4.709 4.629 4.718 270,634 4.6853 0.76%
2016-05-25 0 5.260 5.230 5.270 5.140 5.280 716,000 3,736,520 5.2186 4.665 4.638 4.673 4.558 4.682 807,390 4.6279 1.74%
2016-05-24 0 5.170 5.140 5.180 5.100 5.180 44,000 225,960 5.1355 4.585 4.558 4.594 4.523 4.594 49,616 4.5542 -0.77%
2016-05-23 0 5.210 5.210 5.240 5.180 5.320 174,000 910,240 5.2313 4.620 4.620 4.647 4.594 4.718 196,209 4.6391 -0.38%
2016-05-20 0 5.230 5.160 5.230 5.160 5.250 365,000 1,897,470 5.1985 4.638 4.576 4.638 4.576 4.656 411,589 4.6101 0.77%
2016-05-19 0 5.190 5.150 5.190 5.140 5.300 234,000 1,220,740 5.2168 4.603 4.567 4.603 4.558 4.700 263,868 4.6263 -0.57%
2016-05-18 0 5.220 5.150 5.210 5.150 5.310 312,000 1,628,720 5.2203 4.629 4.567 4.620 4.567 4.709 351,824 4.6294 -2.06%
2016-05-17 0 5.330 5.310 5.330 5.300 5.450 456,000 2,432,660 5.3348 4.727 4.709 4.727 4.700 4.833 514,204 4.7309 0.57%
2016-05-16 0 5.300 5.300 5.310 5.250 5.580 752,000 4,002,800 5.3229 4.700 4.700 4.709 4.656 4.948 847,986 4.7204 -2.93%
2016-05-13 0 5.460 5.340 5.460 5.250 5.520 736,000 3,944,480 5.3593 4.842 4.736 4.842 4.656 4.895 829,943 4.7527 -1.97%
2016-05-12 0 5.570 5.500 5.570 5.420 5.570 398,000 2,189,660 5.5017 4.940 4.877 4.940 4.806 4.940 448,801 4.8789 1.46%
2016-05-11 0 5.490 5.490 5.530 5.490 5.680 228,000 1,271,920 5.5786 4.869 4.869 4.904 4.869 5.037 257,102 4.9471 -1.79%
2016-05-10 0 5.590 5.500 5.590 5.440 5.710 524,000 2,898,420 5.5313 4.957 4.877 4.957 4.824 5.064 590,884 4.9052 2.57%
2016-05-09 0 5.450 5.430 5.460 5.450 5.700 356,000 1,979,680 5.5609 4.833 4.815 4.842 4.833 5.055 401,440 4.9314 0.18%
2016-05-06 0 5.440 5.410 5.450 5.390 5.710 1,102,000 6,067,700 5.5061 4.824 4.798 4.833 4.780 5.064 1,242,660 4.8828 -5.39%
2016-05-05 0 5.750 5.700 5.750 5.560 5.790 396,000 2,274,720 5.7442 5.099 5.055 5.099 4.931 5.135 446,546 5.0940 0.52%
2016-05-04 0 5.720 5.720 5.730 5.600 5.750 614,000 3,494,440 5.6913 5.073 5.073 5.081 4.966 5.099 692,371 5.0471 1.06%
2016-05-03 0 5.660 5.660 5.710 5.610 5.770 370,000 2,103,080 5.6840 5.019 5.019 5.064 4.975 5.117 417,227 5.0406 0.35%
2016-04-29 0 5.640 5.600 5.650 5.600 5.710 210,000 1,186,340 5.6492 5.002 4.966 5.010 4.966 5.064 236,804 5.0098 0.18%
2016-04-28 0 5.630 5.610 5.640 5.580 5.750 556,000 3,137,780 5.6435 4.993 4.975 5.002 4.948 5.099 626,968 5.0047 -0.35%
2016-04-27 0 5.650 5.640 5.670 5.580 5.720 572,000 3,235,600 5.6566 5.010 5.002 5.028 4.948 5.073 645,010 5.0164 0.18%
2016-04-26 0 5.640 5.630 5.660 5.450 5.850 2,892,000 16,294,900 5.6345 5.002 4.993 5.019 4.833 5.188 3,261,136 4.9967 -3.42%
2016-04-25 0 5.840 5.810 5.860 5.790 6.000 604,000 3,565,840 5.9037 5.179 5.152 5.197 5.135 5.321 681,095 5.2355 -3.15%
2016-04-22 0 6.030 6.020 6.040 5.910 6.080 758,000 4,517,220 5.9594 5.347 5.339 5.356 5.241 5.392 854,751 5.2848 0.17%
2016-04-21 0 6.020 6.000 6.020 5.760 6.050 2,034,000 12,192,440 5.9943 5.339 5.321 5.339 5.108 5.365 2,293,620 5.3158 3.61%
2016-04-20 0 5.810 5.800 5.820 5.690 6.040 1,504,000 8,865,780 5.8948 5.152 5.143 5.161 5.046 5.356 1,695,971 5.2276 -2.19%
2016-04-19 0 5.940 5.950 5.960 5.630 5.960 3,268,000 19,076,380 5.8373 5.268 5.277 5.285 4.993 5.285 3,685,129 5.1766 5.51%
2016-04-18 0 5.630 5.660 5.680 5.580 5.720 810,000 4,569,000 5.6407 4.993 5.019 5.037 4.948 5.073 913,389 5.0023 -2.60%
2016-04-15 0 5.780 5.760 5.780 5.550 5.780 1,148,000 6,530,640 5.6887 5.126 5.108 5.126 4.922 5.126 1,294,531 5.0448 3.03%
2016-04-14 0 5.610 5.600 5.620 5.500 5.710 462,000 2,582,000 5.5887 4.975 4.966 4.984 4.877 5.064 520,970 4.9561 1.26%
2016-04-13 0 5.540 5.530 5.540 5.450 5.550 538,000 2,964,400 5.5100 4.913 4.904 4.913 4.833 4.922 606,671 4.8863 2.21%
2016-04-12 0 5.420 5.410 5.420 5.400 5.480 312,000 1,697,920 5.4421 4.806 4.798 4.806 4.789 4.860 351,824 4.8261 -0.37%
2016-04-11 0 5.440 5.410 5.440 5.390 5.560 698,000 3,810,900 5.4597 4.824 4.798 4.824 4.780 4.931 787,093 4.8417 2.26%
2016-04-08 0 5.320 5.320 5.370 5.240 5.360 148,000 790,000 5.3378 4.718 4.718 4.762 4.647 4.753 166,891 4.7336 0.00%
2016-04-07 0 5.320 5.320 5.360 5.320 5.460 412,000 2,236,800 5.4291 4.718 4.718 4.753 4.718 4.842 464,588 4.8146 -2.39%
2016-04-06 0 5.450 5.430 5.450 5.410 5.490 262,000 1,427,960 5.4502 4.833 4.815 4.833 4.798 4.869 295,442 4.8333 0.18%
2016-04-05 0 5.440 5.390 5.450 5.310 5.580 522,000 2,815,420 5.3935 4.824 4.780 4.833 4.709 4.948 588,628 4.7830 0.18%
2016-04-01 0 5.430 5.400 5.440 5.360 5.500 82,000 443,080 5.4034 4.815 4.789 4.824 4.753 4.877 92,467 4.7918 -0.91%
2016-03-31 0 5.480 5.450 5.480 5.410 5.560 510,000 2,785,260 5.4613 4.860 4.833 4.860 4.798 4.931 575,097 4.8431 -0.18%
2016-03-30 0 5.490 5.470 5.490 5.430 5.500 284,000 1,553,340 5.4695 4.869 4.851 4.869 4.815 4.877 320,250 4.8504 1.29%
2016-03-29 0 5.420 5.400 5.450 5.250 5.520 356,000 1,889,120 5.3065 4.806 4.789 4.833 4.656 4.895 401,440 4.7059 0.56%
2016-03-24 0 5.390 5.390 5.400 5.320 5.590 562,000 3,070,100 5.4628 4.780 4.780 4.789 4.718 4.957 633,734 4.8445 -3.58%
2016-03-23 0 5.590 5.590 5.600 5.570 5.720 316,000 1,771,580 5.6063 4.957 4.957 4.966 4.940 5.073 356,334 4.9717 -2.44%
2016-03-22 0 5.730 5.690 5.730 5.590 5.770 686,000 3,907,360 5.6959 5.081 5.046 5.081 4.957 5.117 773,561 5.0511 0.53%
2016-03-21 0 5.700 5.680 5.700 5.680 5.820 844,000 4,854,400 5.7517 5.055 5.037 5.055 5.037 5.161 951,728 5.1006 0.71%
2016-03-18 0 5.660 5.670 5.680 5.530 5.700 602,000 3,404,300 5.6550 5.019 5.028 5.037 4.904 5.055 678,839 5.0149 1.98%
2016-03-17 0 5.550 5.550 5.580 5.480 5.620 256,000 1,418,660 5.5416 4.922 4.922 4.948 4.860 4.984 288,676 4.9144 1.65%
2016-03-16 0 5.460 5.450 5.490 5.390 5.540 158,000 864,820 5.4735 4.842 4.833 4.869 4.780 4.913 178,167 4.8540 0.55%
2016-03-15 0 5.430 5.430 5.440 5.420 5.590 264,000 1,447,420 5.4827 4.815 4.815 4.824 4.806 4.957 297,697 4.8621 -2.16%
2016-03-14 0 5.550 5.540 5.550 5.490 5.660 356,000 1,993,180 5.5988 4.922 4.913 4.922 4.869 5.019 401,440 4.9651 2.59%
2016-03-11 0 5.410 5.410 5.470 5.280 5.480 274,000 1,473,940 5.3793 4.798 4.798 4.851 4.682 4.860 308,973 4.7704 1.12%
2016-03-10 0 5.350 5.340 5.360 5.350 5.590 292,000 1,601,500 5.4846 4.744 4.736 4.753 4.744 4.957 329,271 4.8638 -2.37%
2016-03-09 0 5.480 5.460 5.520 5.460 5.640 738,000 4,077,020 5.5244 4.860 4.842 4.895 4.842 5.002 832,199 4.8991 -4.36%
2016-03-08 0 5.730 5.720 5.750 5.500 5.750 1,211,439 6,850,626 5.6549 5.081 5.073 5.099 4.877 5.099 1,366,068 5.0149 2.14%
2016-03-07 0 5.610 5.630 5.640 5.350 5.760 1,314,000 7,336,560 5.5834 4.975 4.993 5.002 4.744 5.108 1,481,719 4.9514 3.89%
2016-03-04 0 5.400 5.390 5.400 5.310 5.400 494,000 2,649,080 5.3625 4.789 4.780 4.789 4.709 4.789 557,054 4.7555 0.75%
2016-03-03 0 5.360 5.350 5.360 5.070 5.440 1,691,000 8,940,570 5.2871 4.753 4.744 4.753 4.496 4.824 1,906,840 4.6887 0.37%
2016-03-02 0 5.340 5.300 5.340 5.120 5.350 866,000 4,546,160 5.2496 4.736 4.700 4.736 4.540 4.744 976,537 4.6554 5.12%
2016-03-01 0 5.080 5.050 5.100 4.920 5.170 688,000 3,461,840 5.0317 4.505 4.478 4.523 4.363 4.585 775,817 4.4622 0.99%
2016-02-29 0 5.030 5.020 5.050 4.960 5.250 360,000 1,809,140 5.0254 4.461 4.452 4.478 4.399 4.656 405,951 4.4566 -3.27%
2016-02-26 0 5.200 5.210 5.270 5.140 5.240 338,000 1,760,040 5.2072 4.611 4.620 4.673 4.558 4.647 381,142 4.6178 1.56%
2016-02-25 0 5.120 5.120 5.140 5.070 5.380 834,000 4,297,940 5.1534 4.540 4.540 4.558 4.496 4.771 940,452 4.5701 -5.01%
2016-02-24 0 5.390 5.400 5.450 5.340 5.580 1,064,000 5,802,800 5.4538 4.780 4.789 4.833 4.736 4.948 1,199,809 4.8364 0.56%
2016-02-23 0 5.360 5.340 5.360 5.280 5.360 670,000 3,572,320 5.3318 4.753 4.736 4.753 4.682 4.753 755,519 4.7283 1.71%
2016-02-22 0 5.270 5.270 5.280 5.220 5.280 350,000 1,841,700 5.2620 4.673 4.673 4.682 4.629 4.682 394,674 4.6664 2.33%
2016-02-19 0 5.150 5.150 5.190 5.060 5.200 482,000 2,479,420 5.1440 4.567 4.567 4.603 4.487 4.611 543,523 4.5618 0.00%
2016-02-18 0 5.150 5.140 5.150 5.100 5.300 718,000 3,710,460 5.1678 4.567 4.558 4.567 4.523 4.700 809,646 4.5828 1.18%
2016-02-17 0 5.090 5.080 5.100 5.020 5.240 226,000 1,154,290 5.1075 4.514 4.505 4.523 4.452 4.647 254,847 4.5293 -0.20%
2016-02-16 0 5.100 5.080 5.100 5.000 5.160 464,000 2,371,160 5.1103 4.523 4.505 4.523 4.434 4.576 523,225 4.5318 4.51%
2016-02-15 0 4.880 4.880 4.900 4.750 4.920 340,000 1,642,320 4.8304 4.328 4.328 4.345 4.212 4.363 383,398 4.2836 6.32%
2016-02-12 0 4.590 4.550 4.590 4.520 4.760 269,000 1,245,220 4.6291 4.070 4.035 4.070 4.008 4.221 303,335 4.1051 -3.57%
2016-02-11 0 4.760 4.760 4.820 4.630 4.830 238,000 1,126,940 4.7350 4.221 4.221 4.274 4.106 4.283 268,378 4.1991 -3.84%
2016-02-05 0 4.950 4.950 4.990 4.900 5.040 112,000 557,390 4.9767 4.390 4.390 4.425 4.345 4.470 126,296 4.4134 -0.80%
2016-02-04 0 4.990 4.960 5.000 4.970 5.080 532,000 2,676,420 5.0309 4.425 4.399 4.434 4.407 4.505 599,905 4.4614 1.63%
2016-02-03 0 4.910 4.880 4.920 4.870 5.090 874,000 4,362,260 4.9911 4.354 4.328 4.363 4.319 4.514 985,558 4.4262 -5.21%
2016-02-02 0 5.180 5.160 5.180 4.960 5.250 666,000 3,444,900 5.1725 4.594 4.576 4.594 4.399 4.656 751,008 4.5870 3.39%
2016-02-01 0 5.010 4.980 5.020 4.980 5.300 440,000 2,223,040 5.0524 4.443 4.416 4.452 4.416 4.700 496,162 4.4805 -3.65%
2016-01-29 0 5.200 5.160 5.230 5.040 5.280 898,000 4,621,620 5.1466 4.611 4.576 4.638 4.470 4.682 1,012,621 4.5640 4.00%
2016-01-28 0 5.000 4.980 5.000 4.950 5.230 654,600 3,314,046 5.0627 4.434 4.416 4.434 4.390 4.638 738,153 4.4896 -3.29%
2016-01-27 0 5.170 5.150 5.190 4.960 5.330 1,256,000 6,473,516 5.1541 4.585 4.567 4.603 4.399 4.727 1,416,316 4.5707 -0.77%
2016-01-26 0 5.210 5.170 5.230 5.140 5.660 1,038,000 5,507,900 5.3063 4.620 4.585 4.638 4.558 5.019 1,170,491 4.7056 -7.30%
2016-01-25 0 5.620 5.580 5.620 5.520 5.770 546,000 3,086,960 5.6538 4.984 4.948 4.984 4.895 5.117 615,692 5.0138 0.00%
2016-01-22 0 5.620 5.550 5.670 5.380 5.670 1,510,000 8,291,440 5.4910 4.984 4.922 5.028 4.771 5.028 1,702,737 4.8695 4.46%
2016-01-21 0 5.380 5.310 5.380 5.300 5.900 664,000 3,697,180 5.5680 4.771 4.709 4.771 4.700 5.232 748,753 4.9378 -7.08%
2016-01-20 0 5.790 5.760 5.800 5.680 6.010 864,000 5,030,000 5.8218 5.135 5.108 5.143 5.037 5.330 974,281 5.1628 -5.70%
2016-01-19 0 6.140 6.120 6.190 5.860 6.170 1,036,000 6,242,540 6.0256 5.445 5.427 5.489 5.197 5.472 1,168,235 5.3436 2.68%
2016-01-18 0 5.980 5.920 5.990 5.790 6.150 580,000 3,476,742 5.9944 5.303 5.250 5.312 5.135 5.454 654,031 5.3159 -0.17%
2016-01-15 0 5.990 5.990 6.080 5.950 6.410 405,000 2,455,810 6.0637 5.312 5.312 5.392 5.277 5.684 456,694 5.3774 -7.13%
2016-01-14 0 6.450 6.400 6.460 6.150 6.480 922,000 5,786,200 6.2757 5.720 5.676 5.729 5.454 5.747 1,039,684 5.5653 2.87%
2016-01-13 0 6.270 6.250 6.260 6.260 6.540 510,000 3,267,020 6.4059 5.560 5.543 5.551 5.551 5.800 575,097 5.6808 -1.26%
2016-01-12 0 6.350 6.350 6.360 6.320 6.480 1,083,000 6,887,360 6.3595 5.631 5.631 5.640 5.605 5.747 1,221,235 5.6397 0.00%
2016-01-11 0 6.350 6.350 6.380 6.280 6.660 2,378,000 15,232,860 6.4057 5.631 5.631 5.658 5.569 5.906 2,681,529 5.6807 -7.70%
2016-01-08 0 6.880 6.850 6.880 6.650 7.030 1,542,000 10,464,380 6.7862 6.101 6.075 6.101 5.897 6.234 1,738,821 6.0181 0.00%
2016-01-07 0 6.880 6.810 6.880 6.760 7.300 2,926,800 20,568,860 7.0278 6.101 6.039 6.101 5.995 6.474 3,300,378 6.2323 -5.75%
2016-01-06 0 7.300 7.300 7.310 6.950 7.350 1,299,620 9,356,186 7.1992 6.474 6.474 6.483 6.163 6.518 1,465,504 6.3843 3.99%
2016-01-05 0 7.020 6.990 7.040 6.760 7.180 808,000 5,605,240 6.9372 6.225 6.199 6.243 5.995 6.367 911,133 6.1519 0.43%
2016-01-04 0 6.990 7.000 7.020 6.960 7.510 1,571,000 11,283,080 7.1821 6.199 6.208 6.225 6.172 6.660 1,771,523 6.3691 -8.27%
2015-12-31 0 7.620 7.630 7.700 7.180 7.700 720,000 5,352,140 7.4335 6.757 6.766 6.828 6.367 6.828 811,901 6.5921 3.39%
2015-12-30 0 7.370 7.370 7.380 7.180 7.380 668,000 4,879,980 7.3054 6.536 6.536 6.545 6.367 6.545 753,264 6.4784 2.93%
2015-12-29 0 7.160 7.160 7.180 7.140 7.270 768,000 5,527,580 7.1974 6.350 6.350 6.367 6.332 6.447 866,028 6.3827 0.28%
2015-12-28 0 7.140 7.110 7.150 6.920 7.170 2,550,000 18,107,730 7.1011 6.332 6.305 6.341 6.137 6.358 2,875,483 6.2973 4.23%
2015-12-24 0 6.850 6.850 6.910 6.850 6.920 244,000 1,680,340 6.8866 6.075 6.075 6.128 6.075 6.137 275,144 6.1071 0.00%
2015-12-23 0 6.850 6.850 6.900 6.850 6.970 586,000 4,042,310 6.8981 6.075 6.075 6.119 6.075 6.181 660,797 6.1173 -0.72%
2015-12-22 0 6.900 6.900 6.920 6.720 6.910 1,468,000 10,015,140 6.8223 6.119 6.119 6.137 5.959 6.128 1,655,376 6.0501 -0.29%
2015-12-21 0 6.920 6.870 6.880 6.660 6.970 252,000 1,715,240 6.8065 6.137 6.092 6.101 5.906 6.181 284,165 6.0361 -0.86%
2015-12-18 0 6.980 6.980 7.010 6.730 7.000 182,000 1,258,460 6.9146 6.190 6.190 6.217 5.968 6.208 205,231 6.1319 0.00%
2015-12-17 0 6.980 6.920 6.990 6.920 7.170 802,000 5,637,920 7.0298 6.190 6.137 6.199 6.137 6.358 904,368 6.2341 -0.29%
2015-12-16 0 7.000 6.980 7.020 6.960 7.280 692,000 4,900,220 7.0812 6.208 6.190 6.225 6.172 6.456 780,327 6.2797 -0.99%
2015-12-15 0 7.070 7.030 7.080 6.970 7.210 808,000 5,717,360 7.0759 6.270 6.234 6.279 6.181 6.394 911,133 6.2750 1.00%
2015-12-14 0 7.000 6.990 7.000 6.570 7.070 523,000 3,615,280 6.9126 6.208 6.199 6.208 5.826 6.270 589,756 6.1301 2.64%
2015-12-11 0 6.820 6.800 6.820 6.790 7.060 674,000 4,631,460 6.8716 6.048 6.030 6.048 6.021 6.261 760,030 6.0938 -3.81%
2015-12-10 0 7.090 7.090 7.160 7.090 7.260 812,000 5,813,980 7.1601 6.287 6.287 6.350 6.287 6.438 915,644 6.3496 -2.61%
2015-12-09 0 7.280 7.280 7.290 7.030 7.290 500,000 3,579,800 7.1596 6.456 6.456 6.465 6.234 6.465 563,820 6.3492 -0.27%
2015-12-08 0 7.300 7.300 7.330 7.190 7.390 1,037,000 7,570,290 7.3002 6.474 6.474 6.500 6.376 6.554 1,169,363 6.4739 0.14%
2015-12-07 0 7.290 7.300 7.370 7.290 7.520 396,000 2,944,020 7.4344 6.465 6.474 6.536 6.465 6.669 446,546 6.5929 -1.62%
2015-12-04 0 7.410 7.410 7.430 7.340 7.500 506,000 3,749,240 7.4096 6.571 6.571 6.589 6.509 6.651 570,586 6.5709 -2.63%
2015-12-03 0 7.610 7.600 7.610 6.920 7.650 2,382,000 17,724,926 7.4412 6.749 6.740 6.749 6.137 6.784 2,686,039 6.5989 8.71%
2015-12-02 0 7.000 7.000 7.030 6.950 7.170 636,000 4,446,260 6.9910 6.208 6.208 6.234 6.163 6.358 717,179 6.1996 -1.96%
2015-12-01 0 7.140 7.100 7.140 6.920 7.140 526,000 3,701,000 7.0361 6.332 6.296 6.332 6.137 6.332 593,139 6.2397 3.33%
2015-11-30 0 6.910 6.890 6.910 6.810 7.180 790,000 5,495,480 6.9563 6.128 6.110 6.128 6.039 6.367 890,836 6.1689 -2.54%
2015-11-27 0 7.090 7.090 7.120 7.040 7.450 990,000 7,123,980 7.1959 6.287 6.287 6.314 6.243 6.607 1,116,364 6.3814 -4.96%
2015-11-26 0 7.460 7.460 7.500 7.420 7.670 824,000 6,214,800 7.5422 6.616 6.616 6.651 6.580 6.802 929,176 6.6885 -1.06%
2015-11-25 0 7.540 7.520 7.540 7.330 7.540 836,000 6,237,420 7.4610 6.687 6.669 6.687 6.500 6.687 942,707 6.6165 1.34%
2015-11-24 0 7.440 7.390 7.440 7.350 7.510 380,000 2,824,610 7.4332 6.598 6.554 6.598 6.518 6.660 428,503 6.5918 0.81%
2015-11-23 0 7.380 7.370 7.440 7.280 7.630 1,834,000 13,727,620 7.4851 6.545 6.536 6.598 6.456 6.766 2,068,092 6.6378 -1.07%
2015-11-20 0 7.460 7.400 7.460 6.980 7.570 2,498,000 18,310,100 7.3299 6.616 6.562 6.616 6.190 6.713 2,816,846 6.5002 6.42%
2015-11-19 0 7.010 7.010 7.030 6.780 7.080 1,648,000 11,508,900 6.9836 6.217 6.217 6.234 6.013 6.279 1,858,351 6.1931 4.63%
2015-11-18 0 6.700 6.670 6.730 6.670 6.940 474,000 3,218,300 6.7897 5.942 5.915 5.968 5.915 6.154 534,502 6.0211 -3.04%
2015-11-17 0 6.910 6.880 6.910 6.880 7.030 716,000 4,975,860 6.9495 6.128 6.101 6.128 6.101 6.234 807,390 6.1629 -0.58%
2015-11-16 0 6.950 6.920 6.950 6.350 7.020 1,340,000 9,005,630 6.7206 6.163 6.137 6.163 5.631 6.225 1,511,038 5.9599 2.21%
2015-11-13 0 6.800 6.790 6.820 6.690 6.990 920,000 6,278,320 6.8243 6.030 6.021 6.048 5.933 6.199 1,037,429 6.0518 -2.58%
2015-11-12 0 6.980 6.950 7.000 6.800 6.990 554,000 3,818,000 6.8917 6.190 6.163 6.208 6.030 6.199 624,713 6.1116 0.14%
2015-11-11 0 6.970 6.910 6.970 6.800 7.000 734,000 5,098,200 6.9458 6.181 6.128 6.181 6.030 6.208 827,688 6.1596 1.31%
2015-11-10 0 6.880 6.880 6.890 6.860 7.150 1,304,000 9,149,120 7.0162 6.101 6.101 6.110 6.083 6.341 1,470,443 6.2220 -3.64%
2015-11-09 0 7.140 7.140 7.170 6.860 7.280 2,818,000 19,917,460 7.0679 6.332 6.332 6.358 6.083 6.456 3,177,691 6.2679 2.29%
2015-11-06 0 6.980 6.960 7.000 6.760 7.070 669,000 4,650,330 6.9512 6.190 6.172 6.208 5.995 6.270 754,391 6.1643 2.05%
2015-11-05 0 6.840 6.800 6.850 6.740 6.900 570,000 3,889,600 6.8239 6.066 6.030 6.075 5.977 6.119 642,755 6.0515 -0.58%
2015-11-04 0 6.880 6.860 6.890 6.450 7.090 5,563,000 38,245,300 6.8749 6.101 6.083 6.110 5.720 6.287 6,273,063 6.0968 6.67%
2015-11-03 0 6.450 6.420 6.450 6.400 6.550 1,163,000 7,551,770 6.4934 5.720 5.693 5.720 5.676 5.809 1,311,446 5.7584 0.16%
2015-11-02 0 6.440 6.400 6.440 6.260 6.480 1,860,000 11,897,010 6.3962 5.711 5.676 5.711 5.551 5.747 2,097,411 5.6722 -1.53%
2015-10-30 0 6.540 6.500 6.550 6.450 6.650 438,000 2,872,520 6.5583 5.800 5.764 5.809 5.720 5.897 493,906 5.8159 0.00%
2015-10-29 0 6.540 6.530 6.550 6.400 6.720 1,226,000 8,038,100 6.5564 5.800 5.791 5.809 5.676 5.959 1,382,487 5.8142 -0.46%
2015-10-28 0 6.570 6.570 6.580 6.500 6.840 1,828,000 12,213,660 6.6814 5.826 5.826 5.835 5.764 6.066 2,061,327 5.9251 -2.38%
2015-10-27 0 6.730 6.690 6.740 6.490 6.760 1,866,000 12,418,700 6.6553 5.968 5.933 5.977 5.755 5.995 2,104,177 5.9019 0.90%
2015-10-26 0 6.670 6.630 6.680 6.450 6.760 2,334,000 15,459,000 6.6234 5.915 5.880 5.924 5.720 5.995 2,631,913 5.8737 1.68%
2015-10-23 0 6.560 6.560 6.570 6.270 6.670 3,268,000 21,304,640 6.5192 5.817 5.817 5.826 5.560 5.915 3,685,129 5.7812 5.64%
2015-10-22 0 6.210 6.200 6.210 6.100 6.320 1,208,000 7,503,500 6.2115 5.507 5.498 5.507 5.410 5.605 1,362,190 5.5084 -2.66%
2015-10-20 0 6.380 6.380 6.400 6.320 6.470 504,000 3,226,680 6.4021 5.658 5.658 5.676 5.605 5.738 568,331 5.6775 0.16%
2015-10-19 0 6.370 6.370 6.380 6.280 6.500 840,000 5,377,580 6.4019 5.649 5.649 5.658 5.569 5.764 947,218 5.6772 0.79%
2015-10-16 0 6.320 6.320 6.340 6.200 6.540 1,432,000 9,102,520 6.3565 5.605 5.605 5.622 5.498 5.800 1,614,781 5.6370 -1.56%
2015-10-15 0 6.420 6.420 6.470 5.910 6.500 4,990,000 31,516,600 6.3160 5.693 5.693 5.738 5.241 5.764 5,626,925 5.6010 8.81%
2015-10-14 0 5.900 5.900 5.940 5.800 6.130 1,688,000 10,051,520 5.9547 5.232 5.232 5.268 5.143 5.436 1,903,457 5.2807 2.25%
2015-10-13 0 5.770 5.760 5.800 5.760 6.060 1,098,000 6,435,200 5.8608 5.117 5.108 5.143 5.108 5.374 1,238,149 5.1974 -3.19%
2015-10-12 0 5.960 5.910 5.970 5.790 6.100 1,412,000 8,413,500 5.9586 5.285 5.241 5.294 5.135 5.410 1,592,228 5.2841 3.65%
2015-10-09 0 5.750 5.740 5.750 5.670 5.840 760,000 4,393,540 5.7810 5.099 5.090 5.099 5.028 5.179 857,007 5.1266 2.31%
2015-10-08 0 5.620 5.630 5.660 5.600 5.750 740,000 4,201,820 5.6781 4.984 4.993 5.019 4.966 5.099 834,454 5.0354 -1.92%
2015-10-07 0 5.730 5.730 5.740 5.500 5.740 730,000 4,137,040 5.6672 5.081 5.081 5.090 4.877 5.090 823,177 5.0257 4.56%
2015-10-06 0 5.480 5.480 5.520 5.450 5.620 224,000 1,234,300 5.5103 4.860 4.860 4.895 4.833 4.984 252,591 4.8865 -1.79%
2015-10-05 0 5.580 5.540 5.580 5.540 5.640 254,000 1,415,640 5.5734 4.948 4.913 4.948 4.913 5.002 286,421 4.9425 0.90%
2015-10-02 0 5.530 5.520 5.560 5.360 5.560 474,000 2,609,460 5.5052 4.904 4.895 4.931 4.753 4.931 534,502 4.8820 3.75%
2015-09-30 0 5.330 5.320 5.360 5.250 5.400 182,000 973,060 5.3465 4.727 4.718 4.753 4.656 4.789 205,231 4.7413 0.95%
2015-09-29 0 5.280 5.280 5.320 5.180 5.330 317,550 1,671,331 5.2632 4.682 4.682 4.718 4.594 4.727 358,082 4.6675 -4.17%
2015-09-25 0 5.510 5.500 5.510 5.200 5.650 1,296,000 7,063,900 5.4505 4.886 4.877 4.886 4.611 5.010 1,461,422 4.8336 4.55%
2015-09-24 0 5.270 5.260 5.270 5.200 5.310 220,000 1,158,180 5.2645 4.673 4.665 4.673 4.611 4.709 248,081 4.6686 0.76%
2015-09-23 0 5.230 5.220 5.250 5.130 5.400 1,514,000 7,926,140 5.2352 4.638 4.629 4.656 4.549 4.789 1,707,248 4.6426 -4.39%
2015-09-22 0 5.470 5.470 5.480 5.430 5.600 1,190,000 6,524,220 5.4825 4.851 4.851 4.860 4.815 4.966 1,341,892 4.8620 -0.55%
2015-09-21 0 5.500 5.490 5.510 5.380 5.590 958,000 5,264,620 5.4954 4.877 4.869 4.886 4.771 4.957 1,080,279 4.8734 0.18%
2015-09-18 0 5.490 5.450 5.490 5.350 5.510 1,016,000 5,538,240 5.4510 4.869 4.833 4.869 4.744 4.886 1,145,683 4.8340 3.39%
2015-09-17 0 5.310 5.310 5.320 5.200 5.500 2,094,000 11,160,220 5.3296 4.709 4.709 4.718 4.611 4.877 2,361,279 4.7263 -0.93%
2015-09-16 0 5.360 5.360 5.380 5.100 5.450 1,498,000 7,892,120 5.2684 4.753 4.753 4.771 4.523 4.833 1,689,205 4.6721 6.77%
2015-09-15 0 5.020 5.000 5.040 4.990 5.170 1,220,000 6,173,480 5.0602 4.452 4.434 4.470 4.425 4.585 1,375,721 4.4874 -1.57%
2015-09-14 0 5.100 5.090 5.100 5.060 5.720 3,070,000 16,224,520 5.2849 4.523 4.514 4.523 4.487 5.073 3,461,856 4.6867 -8.93%
2015-09-11 0 5.600 5.580 5.620 5.520 5.830 2,148,000 12,234,780 5.6959 4.966 4.948 4.984 4.895 5.170 2,422,171 5.0512 1.27%
2015-09-10 0 5.530 5.530 5.550 5.250 5.760 1,880,000 10,516,020 5.5936 4.904 4.904 4.922 4.656 5.108 2,119,964 4.9605 -0.72%
2015-09-09 0 5.570 5.560 5.600 5.450 5.680 2,082,000 11,613,620 5.5781 4.940 4.931 4.966 4.833 5.037 2,347,747 4.9467 2.96%
2015-09-08 0 5.410 5.400 5.410 4.840 5.430 4,199,000 22,179,460 5.2821 4.798 4.789 4.798 4.292 4.815 4,734,962 4.6842 11.32%
2015-09-07 0 4.860 4.840 4.860 4.670 5.060 1,270,000 6,196,240 4.8789 4.310 4.292 4.310 4.141 4.487 1,432,103 4.3267 2.53%
2015-09-04 0 4.740 4.700 4.740 4.600 4.770 612,000 2,868,520 4.6871 4.203 4.168 4.203 4.079 4.230 690,116 4.1566 1.50%
2015-09-02 0 4.670 4.630 4.670 4.520 4.850 580,000 2,712,320 4.6764 4.141 4.106 4.141 4.008 4.301 654,031 4.1471 -1.68%
2015-09-01 0 4.750 4.750 4.780 4.730 4.990 986,000 4,766,080 4.8338 4.212 4.212 4.239 4.195 4.425 1,111,853 4.2866 -6.86%
2015-08-31 0 5.100 5.100 5.120 5.010 5.250 1,445,800 7,385,142 5.1080 4.523 4.523 4.540 4.443 4.656 1,630,342 4.5298 -1.35%
2015-08-28 0 5.170 5.130 5.170 5.020 5.370 2,014,000 10,466,020 5.1966 4.585 4.549 4.585 4.452 4.762 2,271,068 4.6084 1.57%
2015-08-27 0 5.090 5.060 5.090 4.760 5.100 3,350,000 16,500,880 4.9256 4.514 4.487 4.514 4.221 4.523 3,777,595 4.3681 8.30%
2015-08-26 0 4.700 4.680 4.700 4.680 5.080 2,002,000 9,733,000 4.8616 4.168 4.150 4.168 4.150 4.505 2,257,536 4.3113 -2.08%
2015-08-25 0 4.800 4.750 4.810 4.540 5.140 3,139,000 15,241,870 4.8556 4.257 4.212 4.266 4.026 4.558 3,539,663 4.3060 -2.24%
2015-08-24 0 4.910 4.910 4.930 4.880 5.500 3,594,000 17,937,320 4.9909 4.354 4.354 4.372 4.328 4.877 4,052,739 4.4260 -13.40%
2015-08-21 0 5.670 5.670 5.690 5.600 5.900 2,282,000 13,111,700 5.7457 5.028 5.028 5.046 4.966 5.232 2,573,275 5.0953 -5.18%
2015-08-20 0 5.980 6.000 6.030 5.980 6.460 1,870,000 11,498,840 6.1491 5.303 5.321 5.347 5.303 5.729 2,108,687 5.4531 -8.56%
2015-08-19 0 6.540 6.450 6.540 6.250 6.650 2,255,400 14,428,274 6.3972 5.800 5.720 5.800 5.543 5.897 2,543,280 5.6731 0.31%
2015-08-18 0 6.520 6.520 6.550 6.500 7.200 3,119,500 20,800,360 6.6679 5.782 5.782 5.809 5.764 6.385 3,517,674 5.9131 -8.17%
2015-08-17 0 7.100 7.080 7.130 7.010 7.330 1,714,000 12,223,680 7.1317 6.296 6.279 6.323 6.217 6.500 1,932,776 6.3244 -1.66%
2015-08-14 0 7.220 7.220 7.240 6.710 7.370 3,402,000 23,958,640 7.0425 6.403 6.403 6.420 5.950 6.536 3,836,233 6.2454 7.44%
2015-08-13 0 6.720 6.720 6.740 6.420 6.730 1,526,000 10,070,060 6.5990 5.959 5.959 5.977 5.693 5.968 1,720,779 5.8520 3.54%
2015-08-12 0 6.490 6.430 6.500 6.250 6.700 2,218,000 14,432,200 6.5069 5.755 5.702 5.764 5.543 5.942 2,501,106 5.7703 1.41%
2015-08-11 0 6.400 6.400 6.480 6.380 6.840 1,802,000 11,837,970 6.5694 5.676 5.676 5.747 5.658 6.066 2,032,008 5.8257 -3.61%
2015-08-10 0 6.640 6.640 6.660 6.250 6.700 3,382,000 22,227,780 6.5724 5.888 5.888 5.906 5.543 5.942 3,813,680 5.8284 5.40%
2015-08-07 0 6.300 6.260 6.300 6.080 6.340 1,526,000 9,577,760 6.2764 5.587 5.551 5.587 5.392 5.622 1,720,779 5.5659 3.28%
2015-08-06 0 6.100 6.100 6.150 6.100 6.250 218,000 1,343,560 6.1631 5.410 5.410 5.454 5.410 5.543 245,826 5.4655 -1.61%
2015-08-05 0 6.200 6.200 6.240 6.170 6.350 704,000 4,400,280 6.2504 5.498 5.498 5.534 5.472 5.631 793,859 5.5429 0.16%
2015-08-04 0 6.190 6.180 6.210 5.820 6.400 1,292,000 7,882,334 6.1009 5.489 5.480 5.507 5.161 5.676 1,456,911 5.4103 2.31%
2015-08-03 0 6.050 6.070 6.110 6.000 6.310 628,000 3,829,400 6.0978 5.365 5.383 5.418 5.321 5.596 708,158 5.4075 -1.79%
2015-07-31 0 6.160 6.170 6.200 6.100 6.430 970,000 6,049,160 6.2362 5.463 5.472 5.498 5.410 5.702 1,093,811 5.5304 -4.05%
2015-07-30 0 6.420 6.420 6.480 6.410 6.660 716,000 4,668,720 6.5206 5.693 5.693 5.747 5.684 5.906 807,390 5.7825 -1.38%
2015-07-29 0 6.510 6.500 6.530 6.310 6.800 1,096,000 7,042,240 6.4254 5.773 5.764 5.791 5.596 6.030 1,235,894 5.6981 2.52%
2015-07-28 0 6.350 6.350 6.430 6.000 6.960 3,718,500 24,288,208 6.5317 5.631 5.631 5.702 5.321 6.172 4,193,131 5.7924 3.08%
2015-07-27 0 6.160 6.140 6.210 6.100 6.850 3,592,000 23,716,860 6.6027 5.463 5.445 5.507 5.410 6.075 4,050,484 5.8553 -9.28%
2015-07-24 0 6.790 6.780 6.790 6.770 6.950 711,000 4,861,900 6.8381 6.021 6.013 6.021 6.004 6.163 801,752 6.0641 -1.02%
2015-07-23 0 6.860 6.860 6.900 6.750 6.950 2,123,000 14,539,320 6.8485 6.083 6.083 6.119 5.986 6.163 2,393,980 6.0733 0.15%
2015-07-22 0 6.850 6.850 6.880 6.730 7.000 1,592,000 10,913,998 6.8555 6.075 6.075 6.101 5.968 6.208 1,795,203 6.0795 -0.72%
2015-07-21 0 6.900 6.900 6.920 6.750 7.020 1,282,000 8,869,420 6.9184 6.119 6.119 6.137 5.986 6.225 1,445,635 6.1353 0.73%
2015-07-20 0 6.850 6.810 6.850 6.640 7.100 1,746,000 11,987,760 6.8658 6.075 6.039 6.075 5.888 6.296 1,968,860 6.0887 1.48%
2015-07-17 0 6.750 6.750 6.760 6.470 6.850 1,286,000 8,660,240 6.7342 5.986 5.986 5.995 5.738 6.075 1,450,146 5.9720 5.14%
2015-07-16 0 6.420 6.420 6.430 5.900 6.570 1,186,000 7,534,860 6.3532 5.693 5.693 5.702 5.232 5.826 1,337,381 5.6340 1.48%
2015-07-15 0 6.410 6.380 6.420 6.080 6.900 1,276,000 8,279,840 6.4889 5.610 5.584 5.619 5.321 6.039 1,457,901 5.6793 -5.87%
2015-07-14 0 6.810 6.800 6.850 6.680 7.210 4,200,000 29,190,784 6.9502 5.960 5.952 5.995 5.847 6.310 4,798,734 6.0830 -0.73%
2015-07-13 0 6.860 6.860 6.880 6.200 6.860 2,712,000 17,841,300 6.5787 6.004 6.004 6.022 5.426 6.004 3,098,611 5.7578 9.58%
2015-07-10 0 6.260 6.240 6.290 5.900 6.540 7,008,000 44,433,560 6.3404 5.479 5.461 5.505 5.164 5.724 8,007,030 5.5493 5.39%
2015-07-09 0 5.940 5.990 6.000 4.640 6.100 6,723,000 38,420,928 5.7148 5.199 5.243 5.251 4.061 5.339 7,681,401 5.0018 19.76%
2015-07-08 0 4.960 4.930 4.990 4.120 5.190 8,714,000 41,003,450 4.7055 4.341 4.315 4.367 3.606 4.542 9,956,230 4.1184 -9.65%
2015-07-07 0 5.490 5.370 5.590 5.050 6.200 7,224,000 40,156,840 5.5588 4.805 4.700 4.893 4.420 5.426 8,253,822 4.8652 -11.74%
2015-07-06 0 6.220 6.200 6.220 5.100 8.500 12,532,000 75,876,010 6.0546 5.444 5.426 5.444 4.464 7.439 14,318,507 5.2992 -20.56%
2015-07-03 0 7.830 7.850 7.880 7.760 8.480 3,778,000 30,220,874 7.9992 6.853 6.871 6.897 6.792 7.422 4,316,575 7.0011 -8.95%
2015-07-02 0 8.600 8.580 8.590 8.500 9.280 1,580,000 13,752,320 8.7040 7.527 7.509 7.518 7.439 8.122 1,805,238 7.6180 -5.49%
2015-06-30 0 9.100 9.100 9.130 8.420 9.290 3,070,500 26,957,157 8.7794 7.965 7.965 7.991 7.369 8.131 3,508,217 7.6840 3.17%
2015-06-29 0 8.820 8.820 8.850 8.410 9.630 2,732,000 24,677,920 9.0329 7.720 7.720 7.746 7.361 8.428 3,121,462 7.9059 -7.74%
2015-06-26 0 9.560 9.500 9.620 9.310 10.10 2,402,000 23,084,260 9.6104 8.367 8.315 8.420 8.148 8.840 2,744,419 8.4113 -5.35%
2015-06-25 0 10.10 10.08 10.10 10.04 10.60 1,131,000 11,587,780 10.246 8.840 8.822 8.840 8.787 9.277 1,292,230 8.9673 -3.63%
2015-06-24 0 10.48 10.48 10.50 10.30 10.62 1,047,000 10,950,840 10.459 9.172 9.172 9.190 9.015 9.295 1,196,256 9.1543 0.38%
2015-06-23 0 10.44 10.40 10.48 10.02 10.50 928,000 9,548,340 10.289 9.137 9.102 9.172 8.770 9.190 1,060,292 9.0054 1.75%
2015-06-22 0 10.26 10.18 10.26 9.990 10.32 324,000 3,294,780 10.169 8.980 8.910 8.980 8.744 9.032 370,188 8.9003 1.58%
2015-06-19 0 10.10 10.08 10.10 10.02 10.78 1,930,000 19,959,566 10.342 8.840 8.822 8.840 8.770 9.435 2,205,132 9.0514 -2.51%
2015-06-18 0 10.36 10.28 10.36 10.26 10.94 1,220,000 13,013,760 10.667 9.067 8.997 9.067 8.980 9.575 1,393,918 9.3361 -0.96%
2015-06-17 0 10.46 10.40 10.46 9.890 10.60 1,336,000 13,653,556 10.220 9.155 9.102 9.155 8.656 9.277 1,526,454 8.9446 3.36%
2015-06-16 0 10.12 10.10 10.16 10.10 10.98 1,561,000 16,289,324 10.435 8.857 8.840 8.892 8.840 9.610 1,783,529 9.1332 -6.64%
2015-06-15 0 10.84 10.84 10.90 10.70 11.30 1,324,000 14,481,080 10.937 9.488 9.488 9.540 9.365 9.890 1,512,744 9.5727 -4.07%
2015-06-12 0 11.30 11.24 11.32 10.78 11.32 3,704,000 41,277,400 11.144 9.890 9.838 9.908 9.435 9.908 4,232,026 9.7536 4.05%
2015-06-11 0 10.86 10.82 10.86 9.860 11.70 15,018,000 164,746,600 10.970 9.505 9.470 9.505 8.630 10.24 17,158,900 9.6012 8.60%
2015-06-10 0 10.00 9.980 10.04 9.580 10.28 3,215,000 32,094,460 9.9827 8.752 8.735 8.787 8.385 8.997 3,673,316 8.7372 3.20%
2015-06-09 0 9.690 9.620 9.690 9.360 10.10 2,567,000 24,653,480 9.6040 8.481 8.420 8.481 8.192 8.840 2,932,940 8.4057 -3.68%
2015-06-08 0 10.06 10.06 10.10 9.980 10.40 4,033,000 41,098,920 10.191 8.805 8.805 8.840 8.735 9.102 4,607,927 8.9192 -3.45%
2015-06-05 0 10.42 10.42 10.48 10.36 11.00 2,872,000 30,763,008 10.711 9.120 9.120 9.172 9.067 9.628 3,281,420 9.3749 -3.34%
2015-06-04 0 10.78 10.70 10.80 10.16 11.02 3,014,000 31,788,238 10.547 9.435 9.365 9.452 8.892 9.645 3,443,663 9.2309 -1.28%
2015-06-03 0 10.92 10.88 10.92 10.70 11.56 10,280,000 114,460,840 11.134 9.558 9.523 9.558 9.365 10.12 11,745,472 9.7451 0.00%
2015-06-02 0 10.92 10.92 10.98 9.900 11.26 9,780,000 104,625,140 10.698 9.558 9.558 9.610 8.665 9.855 11,174,194 9.3631 6.85%
2015-06-01 0 10.22 10.14 10.22 9.880 10.60 3,440,000 35,290,646 10.259 8.945 8.875 8.945 8.647 9.277 3,930,391 8.9789 3.44%
2015-05-29 0 9.880 9.880 9.940 9.870 10.36 2,860,000 28,962,040 10.127 8.647 8.647 8.700 8.639 9.067 3,267,709 8.8631 -2.37%
2015-05-28 0 10.12 10.10 10.14 9.810 10.90 4,680,000 48,141,460 10.287 8.857 8.840 8.875 8.586 9.540 5,347,160 9.0032 -6.12%
2015-05-27 0 10.78 10.72 10.78 10.00 11.08 7,274,000 77,572,996 10.664 9.435 9.382 9.435 8.752 9.698 8,310,950 9.3338 5.69%
2015-05-26 0 10.20 10.16 10.20 9.600 10.34 7,798,000 78,580,260 10.077 8.927 8.892 8.927 8.402 9.050 8,909,649 8.8197 8.28%
2015-05-22 0 9.420 9.410 9.420 9.410 9.620 1,414,000 13,435,890 9.5020 8.245 8.236 8.245 8.236 8.420 1,615,574 8.3165 0.11%
2015-05-21 0 9.410 9.400 9.470 9.390 9.720 1,548,000 14,792,280 9.5557 8.236 8.227 8.288 8.218 8.507 1,768,676 8.3635 -2.28%
2015-05-20 0 9.630 9.580 9.680 9.400 9.880 3,488,000 33,808,540 9.6928 8.428 8.385 8.472 8.227 8.647 3,985,234 8.4835 0.52%
2015-05-19 0 9.580 9.530 9.590 9.320 9.610 1,566,000 14,942,280 9.5417 8.385 8.341 8.393 8.157 8.411 1,789,242 8.3512 1.91%
2015-05-18 0 9.400 9.400 9.440 9.270 9.550 2,620,000 24,598,490 9.3887 8.227 8.227 8.262 8.113 8.358 2,993,496 8.2173 1.29%
2015-05-15 0 9.280 9.280 9.290 8.760 9.490 3,316,000 30,372,160 9.1593 8.122 8.122 8.131 7.667 8.306 3,788,714 8.0165 1.64%
2015-05-14 0 9.130 9.030 9.140 9.030 9.440 1,626,000 15,000,580 9.2254 7.991 7.903 8.000 7.903 8.262 1,857,795 8.0744 -2.46%
2015-05-13 0 9.360 9.360 9.380 8.820 9.550 9,495,500 87,953,960 9.2627 8.192 8.192 8.210 7.720 8.358 10,849,137 8.1070 6.00%
2015-05-12 0 8.830 8.830 8.860 8.650 8.980 2,066,000 18,233,140 8.8253 7.728 7.728 7.755 7.571 7.860 2,360,520 7.7242 0.00%
2015-05-11 0 8.830 8.830 8.840 8.450 9.400 3,390,000 30,247,062 8.9224 7.728 7.728 7.737 7.396 8.227 3,873,264 7.8092 0.23%
2015-05-08 0 8.810 8.800 8.870 8.110 8.960 2,216,000 18,921,400 8.5385 7.711 7.702 7.763 7.098 7.842 2,531,903 7.4732 9.17%
2015-05-07 0 8.070 8.070 8.120 8.000 8.350 2,010,500 16,345,075 8.1299 7.063 7.063 7.107 7.002 7.308 2,297,108 7.1155 -2.18%
2015-05-06 0 8.250 8.250 8.300 8.200 8.750 2,032,000 17,302,940 8.5152 7.221 7.221 7.264 7.177 7.658 2,321,673 7.4528 -4.07%
2015-05-05 0 8.600 8.590 8.600 8.530 9.350 2,422,000 21,527,000 8.8881 7.527 7.518 7.527 7.466 8.183 2,767,270 7.7791 -4.55%
2015-05-04 0 9.010 9.010 9.060 8.980 9.310 1,636,000 14,911,240 9.1144 7.886 7.886 7.930 7.860 8.148 1,869,221 7.9772 -0.77%
2015-04-30 0 9.080 9.060 9.100 9.050 9.620 1,926,000 17,756,420 9.2193 7.947 7.930 7.965 7.921 8.420 2,200,562 8.0690 -3.40%
2015-04-29 0 9.400 9.400 9.410 9.260 9.690 2,148,000 20,255,040 9.4297 8.227 8.227 8.236 8.105 8.481 2,454,209 8.2532 -2.39%
2015-04-28 0 9.630 9.600 9.640 9.400 9.960 1,692,000 16,442,180 9.7176 8.428 8.402 8.437 8.227 8.717 1,933,204 8.5051 -3.89%
2015-04-27 0 10.02 9.990 10.04 9.770 10.20 4,928,000 49,405,040 10.025 8.770 8.744 8.787 8.551 8.927 5,630,514 8.7745 2.35%
2015-04-24 0 9.790 9.780 9.890 9.400 9.900 3,468,500 33,717,980 9.7212 8.569 8.560 8.656 8.227 8.665 3,962,954 8.5083 1.87%
2015-04-23 0 9.610 9.600 9.740 9.530 9.990 2,655,000 25,903,410 9.7565 8.411 8.402 8.525 8.341 8.744 3,033,485 8.5392 -1.74%
2015-04-22 0 9.780 9.740 9.800 9.350 9.950 2,922,000 28,553,920 9.7720 8.560 8.525 8.577 8.183 8.709 3,338,548 8.5528 4.04%
2015-04-21 0 9.400 9.360 9.400 8.870 9.450 2,556,000 23,515,350 9.2001 8.227 8.192 8.227 7.763 8.271 2,920,372 8.0522 4.91%
2015-04-20 0 8.960 8.940 8.960 8.890 9.760 4,294,000 40,232,790 9.3695 7.842 7.825 7.842 7.781 8.542 4,906,134 8.2005 -9.31%
2015-04-17 0 9.880 9.880 9.900 9.800 10.10 3,039,580 30,131,514 9.9131 8.647 8.647 8.665 8.577 8.840 3,472,889 8.6762 -0.80%
2015-04-16 0 9.960 9.950 9.990 9.400 9.990 3,926,000 38,258,180 9.7448 8.717 8.709 8.744 8.227 8.744 4,485,673 8.5290 3.86%
2015-04-15 0 9.590 9.510 9.610 9.280 9.780 5,346,000 51,187,608 9.5749 8.393 8.323 8.411 8.122 8.560 6,108,102 8.3803 -2.24%
2015-04-14 0 9.810 9.760 9.810 9.730 10.22 8,540,000 85,502,834 10.012 8.586 8.542 8.586 8.516 8.945 9,757,425 8.7628 -2.87%
2015-04-13 0 10.10 10.10 10.12 9.930 10.44 13,602,000 138,018,180 10.147 8.840 8.840 8.857 8.691 9.137 15,541,041 8.8809 -1.56%
2015-04-10 0 10.26 10.18 10.26 9.680 10.50 8,748,090 87,499,111 10.002 8.980 8.910 8.980 8.472 9.190 9,995,179 8.7541 2.60%
2015-04-09 0 10.00 9.950 10.00 9.900 11.48 16,472,040 172,542,729 10.475 8.752 8.709 8.752 8.665 10.05 18,820,222 9.1679 1.21%
2015-04-08 0 9.880 9.860 9.880 9.180 9.950 18,825,500 182,131,244 9.6747 8.647 8.630 8.647 8.035 8.709 21,509,181 8.4676 11.39%
2015-04-02 0 8.870 8.860 8.880 8.410 9.020 7,531,000 66,173,330 8.7868 7.763 7.755 7.772 7.361 7.895 8,604,586 7.6905 5.22%
2015-04-01 0 8.430 8.400 8.430 7.810 8.450 5,822,000 47,657,160 8.1857 7.378 7.352 7.378 6.836 7.396 6,651,959 7.1644 8.35%
2015-03-31 0 7.780 7.780 7.810 7.660 8.400 7,609,000 60,966,892 8.0125 6.809 6.809 6.836 6.704 7.352 8,693,706 7.0128 2.37%
2015-03-30 0 7.600 7.590 7.600 7.130 7.900 7,430,500 56,892,500 7.6566 6.652 6.643 6.652 6.240 6.914 8,489,759 6.7013 8.88%
2015-03-27 0 6.980 6.980 6.990 6.770 7.000 1,440,000 9,932,620 6.8977 6.109 6.109 6.118 5.925 6.127 1,645,280 6.0370 1.01%
2015-03-26 0 6.910 6.930 6.940 6.890 7.200 2,610,000 18,318,640 7.0186 6.048 6.065 6.074 6.030 6.302 2,982,070 6.1429 -1.71%
2015-03-25 0 7.030 7.020 7.030 6.800 7.220 4,197,000 29,646,486 7.0637 6.153 6.144 6.153 5.952 6.319 4,795,306 6.1824 4.30%
2015-03-24 0 6.740 6.730 6.830 6.520 6.950 3,751,000 25,421,674 6.7773 5.899 5.890 5.978 5.707 6.083 4,285,726 5.9317 2.90%
2015-03-23 0 6.550 6.550 6.620 6.510 6.850 1,921,000 12,865,800 6.6974 5.733 5.733 5.794 5.698 5.995 2,194,849 5.8618 -2.09%
2015-03-20 0 6.690 6.690 6.700 6.530 6.880 1,380,000 9,160,260 6.6379 5.855 5.855 5.864 5.715 6.022 1,576,727 5.8097 2.29%
2015-03-19 0 6.540 6.540 6.550 6.510 6.640 1,020,000 6,691,160 6.5600 5.724 5.724 5.733 5.698 5.812 1,165,407 5.7415 -1.95%
2015-03-18 0 6.670 6.600 6.690 6.540 6.880 1,602,000 10,709,180 6.6849 5.838 5.777 5.855 5.724 6.022 1,830,374 5.8508 -0.15%
2015-03-17 0 6.680 6.680 6.700 6.480 6.720 1,500,000 9,935,100 6.6234 5.847 5.847 5.864 5.671 5.882 1,713,833 5.7970 -0.45%
2015-03-16 0 6.710 6.700 6.720 6.640 6.850 312,000 2,097,440 6.7226 5.873 5.864 5.882 5.812 5.995 356,477 5.8838 1.21%
2015-03-13 0 6.630 6.620 6.630 6.620 6.730 190,000 1,262,120 6.6427 5.803 5.794 5.803 5.794 5.890 217,086 5.8139 0.00%
2015-03-12 0 6.630 6.620 6.630 6.600 6.780 548,000 3,661,660 6.6819 5.803 5.794 5.803 5.777 5.934 626,120 5.8482 -1.78%
2015-03-11 0 6.750 6.740 6.790 6.580 6.960 1,548,000 10,497,180 6.7811 5.908 5.899 5.943 5.759 6.092 1,768,676 5.9350 -0.74%
2015-03-10 0 6.800 6.700 6.800 6.680 7.040 898,000 6,078,660 6.7691 5.952 5.864 5.952 5.847 6.162 1,026,015 5.9245 -0.58%
2015-03-09 0 6.840 6.840 6.860 6.640 7.000 1,226,000 8,341,400 6.8038 5.987 5.987 6.004 5.812 6.127 1,400,773 5.9549 -0.73%
2015-03-06 0 6.890 6.890 6.900 6.700 7.330 2,630,500 18,534,210 7.0459 6.030 6.030 6.039 5.864 6.415 3,005,493 6.1668 0.44%
2015-03-05 0 6.860 6.820 6.880 6.350 7.000 3,629,000 24,632,610 6.7877 6.004 5.969 6.022 5.558 6.127 4,146,334 5.9408 6.36%
2015-03-04 0 6.450 6.420 6.450 6.270 6.520 1,074,000 6,917,170 6.4406 5.645 5.619 5.645 5.488 5.707 1,227,105 5.6370 1.42%
2015-03-03 0 6.360 6.350 6.360 6.250 6.600 714,000 4,618,680 6.4687 5.566 5.558 5.566 5.470 5.777 815,785 5.6616 -2.75%
2015-03-02 0 6.540 6.510 6.540 6.430 6.580 1,532,000 9,981,560 6.5154 5.724 5.698 5.724 5.628 5.759 1,750,395 5.7025 2.51%
2015-02-27 0 6.380 6.350 6.410 6.350 6.510 956,000 6,153,800 6.4370 5.584 5.558 5.610 5.558 5.698 1,092,283 5.6339 -0.93%
2015-02-26 0 6.440 6.440 6.490 5.950 6.570 4,302,000 27,534,980 6.4005 5.636 5.636 5.680 5.208 5.750 4,915,274 5.6019 9.15%
2015-02-25 0 5.900 5.900 5.910 5.850 6.100 474,000 2,825,280 5.9605 5.164 5.164 5.173 5.120 5.339 541,571 5.2168 0.00%
2015-02-24 0 5.900 5.850 5.900 5.820 5.940 94,000 552,240 5.8749 5.164 5.120 5.164 5.094 5.199 107,400 5.1419 -1.34%
2015-02-23 0 5.980 5.890 5.980 5.890 6.050 32,000 191,780 5.9931 5.234 5.155 5.234 5.155 5.295 36,562 5.2454 0.67%
2015-02-18 0 5.940 5.890 5.940 5.860 5.950 86,000 509,020 5.9188 5.199 5.155 5.199 5.129 5.208 98,260 5.1803 -0.83%
2015-02-17 0 5.990 5.980 6.000 5.940 6.100 194,000 1,165,780 6.0092 5.243 5.234 5.251 5.199 5.339 221,656 5.2594 0.17%
2015-02-16 0 5.980 5.940 6.050 5.940 6.000 120,000 715,260 5.9605 5.234 5.199 5.295 5.199 5.251 137,107 5.2168 0.17%
2015-02-13 0 5.970 5.970 6.010 5.940 6.010 293,000 1,751,050 5.9763 5.225 5.225 5.260 5.199 5.260 334,769 5.2306 0.51%
2015-02-12 0 5.940 5.940 6.000 5.830 6.040 340,000 2,032,760 5.9787 5.199 5.199 5.251 5.103 5.286 388,469 5.2327 0.51%
2015-02-11 0 5.910 5.840 5.910 5.820 6.030 506,000 3,000,320 5.9295 5.173 5.111 5.173 5.094 5.278 578,133 5.1897 0.34%
2015-02-10 0 5.890 5.880 5.910 5.880 6.140 272,500 1,626,240 5.9679 5.155 5.146 5.173 5.146 5.374 311,346 5.2232 -2.64%
2015-02-09 0 6.050 6.050 6.090 5.900 6.180 1,144,000 6,957,420 6.0817 5.295 5.295 5.330 5.164 5.409 1,307,084 5.3229 2.37%
2015-02-06 0 5.910 5.850 5.920 5.840 5.990 536,000 3,161,160 5.8977 5.173 5.120 5.181 5.111 5.243 612,410 5.1618 0.85%
2015-02-05 0 5.860 5.860 5.890 5.830 5.920 554,000 3,260,100 5.8847 5.129 5.129 5.155 5.103 5.181 632,976 5.1504 -0.17%
2015-02-04 0 5.870 5.860 5.890 5.810 5.920 858,160 5,024,708 5.8552 5.138 5.129 5.155 5.085 5.181 980,496 5.1247 1.03%
2015-02-03 0 5.810 5.800 5.830 5.800 5.920 560,000 3,275,000 5.8482 5.085 5.076 5.103 5.076 5.181 639,831 5.1185 -0.85%
2015-02-02 0 5.860 5.830 5.850 5.800 6.010 2,370,000 13,995,480 5.9053 5.129 5.103 5.120 5.076 5.260 2,707,857 5.1685 -1.51%
2015-01-30 0 5.950 5.930 5.950 5.900 6.100 750,000 4,469,600 5.9595 5.208 5.190 5.208 5.164 5.339 856,917 5.2159 0.00%
2015-01-29 0 5.950 5.940 5.950 5.940 6.060 818,000 4,911,060 6.0037 5.208 5.199 5.208 5.199 5.304 934,610 5.2547 -1.82%
2015-01-28 0 6.060 6.050 6.060 6.010 6.180 910,000 5,550,380 6.0993 5.304 5.295 5.304 5.260 5.409 1,039,726 5.3383 -0.98%
2015-01-27 0 6.120 6.100 6.110 6.100 6.320 922,000 5,747,160 6.2334 5.356 5.339 5.348 5.339 5.531 1,053,436 5.4556 -2.08%
2015-01-26 0 6.250 6.250 6.260 6.150 6.300 2,560,000 15,973,020 6.2395 5.470 5.470 5.479 5.383 5.514 2,924,942 5.4610 0.97%
2015-01-23 0 6.190 6.130 6.190 6.090 6.350 502,000 3,119,540 6.2142 5.418 5.365 5.418 5.330 5.558 573,563 5.4389 -0.96%
2015-01-22 0 6.250 6.230 6.260 5.980 6.290 3,616,000 22,303,000 6.1679 5.470 5.453 5.479 5.234 5.505 4,131,481 5.3983 4.52%
2015-01-21 0 5.980 5.960 5.980 5.930 6.050 552,000 3,312,660 6.0012 5.234 5.216 5.234 5.190 5.295 630,691 5.2524 0.17%
2015-01-20 0 5.970 5.970 6.000 5.850 6.020 856,000 5,100,890 5.9590 5.225 5.225 5.251 5.120 5.269 978,028 5.2155 -0.50%
2015-01-19 0 6.000 5.980 6.020 5.880 6.040 1,400,000 8,366,140 5.9758 5.251 5.234 5.269 5.146 5.286 1,599,578 5.2302 -1.32%
2015-01-16 0 6.080 6.060 6.100 5.850 6.120 484,000 2,908,800 6.0099 5.321 5.304 5.339 5.120 5.356 552,997 5.2601 1.16%
2015-01-15 0 6.010 6.010 6.080 5.920 6.090 1,156,000 6,937,910 6.0017 5.260 5.260 5.321 5.181 5.330 1,320,794 5.2528 -1.48%
2015-01-14 0 6.100 6.000 6.140 5.810 6.200 462,000 2,809,780 6.0818 5.339 5.251 5.374 5.085 5.426 527,861 5.3230 -0.33%
2015-01-13 0 6.120 6.120 6.130 6.040 6.170 572,000 3,488,060 6.0980 5.356 5.356 5.365 5.286 5.400 653,542 5.3372 0.33%
2015-01-12 0 6.100 6.100 6.160 6.070 6.300 802,000 4,937,910 6.1570 5.339 5.339 5.391 5.313 5.514 916,330 5.3888 -1.61%
2015-01-09 0 6.200 6.200 6.220 6.140 6.310 1,316,000 8,175,530 6.2124 5.426 5.426 5.444 5.374 5.523 1,503,603 5.4373 -0.32%
2015-01-08 0 6.220 6.220 6.250 6.200 6.520 1,482,000 9,352,490 6.3107 5.444 5.444 5.470 5.426 5.707 1,693,267 5.5233 -1.27%
2015-01-07 0 6.300 6.290 6.390 6.280 6.460 1,296,000 8,249,640 6.3655 5.514 5.505 5.593 5.496 5.654 1,480,752 5.5712 -1.56%
2015-01-06 0 6.400 6.400 6.460 6.220 6.630 4,486,000 28,952,400 6.4539 5.601 5.601 5.654 5.444 5.803 5,125,504 5.6487 1.75%
2015-01-05 0 6.290 6.280 6.300 5.750 6.650 5,264,000 33,213,740 6.3096 5.505 5.496 5.514 5.033 5.820 6,014,413 5.5224 9.39%
2015-01-02 0 5.750 5.720 5.770 5.550 6.060 2,430,000 13,857,460 5.7027 5.033 5.006 5.050 4.858 5.304 2,776,410 4.9911 -4.17%
2014-12-31 0 6.000 5.980 6.020 5.960 6.160 1,180,000 7,149,280 6.0587 5.251 5.234 5.269 5.216 5.391 1,348,216 5.3028 -3.07%
2014-12-30 0 6.190 6.180 6.200 6.160 6.250 584,000 3,621,000 6.2003 5.418 5.409 5.426 5.391 5.470 667,252 5.4267 -1.28%
2014-12-29 0 6.270 6.240 6.270 6.200 6.470 472,000 2,953,020 6.2564 5.488 5.461 5.488 5.426 5.663 539,286 5.4758 0.00%
2014-12-24 0 6.270 6.270 6.300 6.240 6.360 401,000 2,520,050 6.2844 5.488 5.488 5.514 5.461 5.566 458,165 5.5003 0.32%
2014-12-23 0 6.250 6.250 6.290 6.120 6.380 1,554,000 9,783,220 6.2955 5.470 5.470 5.505 5.356 5.584 1,775,531 5.5100 1.30%
2014-12-22 0 6.170 6.150 6.200 6.100 6.400 1,984,000 12,313,240 6.2063 5.400 5.383 5.426 5.339 5.601 2,266,830 5.4319 -1.91%
2014-12-19 0 6.290 6.220 6.290 6.100 6.450 2,726,000 16,999,700 6.2361 5.505 5.444 5.505 5.339 5.645 3,114,607 5.4581 -2.48%
2014-12-18 0 6.450 6.410 6.450 6.400 6.690 1,418,600 9,306,208 6.5601 5.645 5.610 5.645 5.601 5.855 1,620,829 5.7416 -1.68%
2014-12-17 0 6.560 6.500 6.560 6.360 6.810 1,318,000 8,648,830 6.5621 5.742 5.689 5.742 5.566 5.960 1,505,888 5.7433 -3.24%
2014-12-16 0 6.780 6.770 6.810 6.700 7.000 2,820,000 19,244,872 6.8244 5.934 5.925 5.960 5.864 6.127 3,222,007 5.9729 2.26%
2014-12-15 0 6.630 6.620 6.700 6.270 6.700 1,178,000 7,724,460 6.5573 5.803 5.794 5.864 5.488 5.864 1,345,931 5.7391 3.11%
2014-12-12 0 6.430 6.430 6.480 6.330 6.500 992,000 6,420,760 6.4725 5.628 5.628 5.671 5.540 5.689 1,133,415 5.6650 0.00%
2014-12-11 0 6.430 6.420 6.490 6.280 6.600 1,210,000 7,841,100 6.4802 5.628 5.619 5.680 5.496 5.777 1,382,492 5.6717 0.47%
2014-12-10 0 6.400 6.400 6.430 6.060 6.540 2,308,000 14,603,340 6.3273 5.601 5.601 5.628 5.304 5.724 2,637,018 5.5378 3.56%
2014-12-09 0 6.180 6.170 6.180 6.130 6.850 4,002,000 25,854,480 6.4604 5.409 5.400 5.409 5.365 5.995 4,572,508 5.6543 -9.78%
2014-12-08 0 6.850 6.840 6.850 6.810 7.250 2,660,000 18,549,660 6.9736 5.995 5.987 5.995 5.960 6.345 3,039,198 6.1035 -2.70%
2014-12-05 0 7.040 7.000 7.050 6.800 7.200 4,966,000 34,838,740 7.0155 6.162 6.127 6.170 5.952 6.302 5,673,931 6.1401 1.44%
2014-12-04 0 6.940 6.830 6.940 6.490 6.980 4,108,000 27,977,720 6.8105 6.074 5.978 6.074 5.680 6.109 4,693,618 5.9608 4.20%
2014-12-03 0 6.660 6.600 6.660 6.590 6.910 2,646,300 17,781,938 6.7195 5.829 5.777 5.829 5.768 6.048 3,023,545 5.8812 -2.77%
2014-12-02 0 6.850 6.850 6.860 6.620 7.020 2,909,000 19,765,320 6.7945 5.995 5.995 6.004 5.794 6.144 3,323,694 5.9468 -0.44%
2014-12-01 0 6.880 6.860 6.880 6.780 7.230 4,383,500 30,628,525 6.9872 6.022 6.004 6.022 5.934 6.328 5,008,393 6.1154 -6.01%
2014-11-28 0 7.320 7.320 7.350 7.290 7.440 1,486,000 10,931,500 7.3563 6.407 6.407 6.433 6.380 6.512 1,697,838 6.4385 -1.35%
2014-11-27 0 7.420 7.390 7.420 7.210 7.730 4,035,000 29,836,890 7.3945 6.494 6.468 6.494 6.310 6.766 4,610,212 6.4719 -3.64%
2014-11-26 0 7.700 7.680 7.710 7.390 7.880 3,262,000 25,335,628 7.7669 6.739 6.722 6.748 6.468 6.897 3,727,016 6.7978 1.18%
2014-11-25 0 7.610 7.580 7.610 7.240 7.700 3,980,000 30,134,600 7.5715 6.661 6.634 6.661 6.337 6.739 4,547,371 6.6268 3.68%
2014-11-24 0 7.340 7.340 7.350 7.320 7.500 2,161,000 16,018,050 7.4123 6.424 6.424 6.433 6.407 6.564 2,469,063 6.4875 -0.27%
2014-11-21 0 7.360 7.360 7.370 7.200 7.380 1,314,000 9,605,320 7.3100 6.442 6.442 6.450 6.302 6.459 1,501,318 6.3979 1.94%
2014-11-20 0 7.220 7.220 7.230 7.160 7.460 2,286,000 16,607,980 7.2651 6.319 6.319 6.328 6.267 6.529 2,611,882 6.3586 0.28%
2014-11-19 0 7.200 7.150 7.200 7.060 7.460 5,368,000 38,829,040 7.2334 6.302 6.258 6.302 6.179 6.529 6,133,239 6.3309 -1.50%
2014-11-18 0 7.310 7.300 7.350 7.250 7.870 7,757,500 57,412,555 7.4009 6.398 6.389 6.433 6.345 6.888 8,863,375 6.4775 -6.52%
2014-11-17 0 7.820 7.820 7.890 7.780 8.900 7,740,000 63,022,530 8.1424 6.844 6.844 6.906 6.809 7.790 8,843,380 7.1265 -9.91%
2014-11-14 0 8.680 8.640 8.690 8.560 8.990 3,994,000 34,773,772 8.7065 7.597 7.562 7.606 7.492 7.868 4,563,367 7.6202 -2.36%
2014-11-13 0 8.890 8.870 8.890 8.700 8.980 3,934,000 34,902,860 8.8721 7.781 7.763 7.781 7.615 7.860 4,494,814 7.7651 0.79%
2014-11-12 0 8.820 8.810 8.850 8.610 8.960 3,950,270 34,695,083 8.7830 7.720 7.711 7.746 7.536 7.842 4,513,403 7.6871 0.00%
2014-11-11 0 8.820 8.810 8.840 8.630 9.340 6,462,000 57,899,960 8.9601 7.720 7.711 7.737 7.553 8.175 7,383,194 7.8421 -3.82%
2014-11-10 0 9.170 9.140 9.150 8.590 9.430 11,754,600 106,191,112 9.0340 8.026 8.000 8.008 7.518 8.253 13,430,284 7.9068 8.65%
2014-11-07 0 8.440 8.430 8.440 8.280 8.880 4,098,000 35,303,820 8.6149 7.387 7.378 7.387 7.247 7.772 4,682,193 7.5400 0.48%
2014-11-06 0 8.400 8.370 8.400 8.200 8.420 3,936,000 32,920,480 8.3639 7.352 7.326 7.352 7.177 7.369 4,497,099 7.3204 2.56%
2014-11-05 0 8.190 8.110 8.170 7.860 8.210 4,321,400 34,947,146 8.0870 7.168 7.098 7.151 6.879 7.186 4,937,440 7.0780 4.20%
2014-11-04 0 7.860 7.860 7.870 7.550 7.890 5,644,000 43,900,860 7.7783 6.879 6.879 6.888 6.608 6.906 6,448,584 6.8078 4.38%
2014-11-03 0 7.530 7.530 7.550 7.520 7.740 2,290,000 17,389,880 7.5938 6.590 6.590 6.608 6.582 6.774 2,616,452 6.6464 -0.92%
2014-10-31 0 7.600 7.600 7.620 7.340 7.660 5,510,000 41,156,940 7.4695 6.652 6.652 6.669 6.424 6.704 6,295,481 6.5375 -0.65%
2014-10-30 0 7.650 7.600 7.650 7.460 7.740 2,822,000 21,356,800 7.5680 6.696 6.652 6.696 6.529 6.774 3,224,292 6.6237 -1.16%
2014-10-29 0 7.740 7.750 7.760 7.680 7.930 1,684,000 13,114,040 7.7874 6.774 6.783 6.792 6.722 6.941 1,924,064 6.8158 -2.27%
2014-10-28 0 7.920 7.900 7.920 7.420 7.960 4,238,000 32,655,800 7.7055 6.932 6.914 6.932 6.494 6.967 4,842,151 6.7441 4.62%
2014-10-27 0 7.570 7.570 7.580 7.240 7.760 8,744,400 65,144,648 7.4499 6.625 6.625 6.634 6.337 6.792 9,990,963 6.5204 -5.37%
2014-10-24 0 8.000 7.980 8.030 7.910 8.320 4,014,000 32,475,540 8.0906 7.002 6.984 7.028 6.923 7.282 4,586,218 7.0811 0.38%
2014-10-23 0 7.970 7.980 8.010 7.890 8.190 1,336,000 10,681,380 7.9950 6.976 6.984 7.011 6.906 7.168 1,526,454 6.9975 -1.48%
2014-10-22 0 8.090 8.000 8.080 7.680 8.290 3,752,000 30,195,580 8.0479 7.081 7.002 7.072 6.722 7.256 4,286,869 7.0437 5.48%
2014-10-21 0 7.670 7.630 7.670 7.600 7.870 1,688,000 12,987,940 7.6943 6.713 6.678 6.713 6.652 6.888 1,928,634 6.7343 -2.17%
2014-10-20 0 7.840 7.770 7.830 7.400 7.970 5,037,891 38,647,078 7.6713 6.862 6.801 6.853 6.477 6.976 5,756,071 6.7141 -0.13%
2014-10-17 0 7.850 7.840 7.850 7.800 8.400 5,248,500 41,846,470 7.9730 6.871 6.862 6.871 6.827 7.352 5,996,703 6.9782 -3.09%
2014-10-16 0 8.100 8.030 8.070 8.000 8.370 3,382,000 27,764,960 8.2096 7.089 7.028 7.063 7.002 7.326 3,864,123 7.1853 -1.46%
2014-10-15 0 8.220 8.200 8.220 7.960 8.420 4,984,000 40,691,390 8.1644 7.194 7.177 7.194 6.967 7.369 5,694,497 7.1457 -0.96%
2014-10-14 0 8.300 8.300 8.310 8.140 8.840 5,860,000 49,365,900 8.4242 7.264 7.264 7.273 7.124 7.737 6,695,376 7.3731 -3.38%
2014-10-13 0 8.590 8.550 8.590 8.010 8.900 8,610,500 72,272,630 8.3935 7.518 7.483 7.518 7.011 7.790 9,837,975 7.3463 -4.87%
2014-10-10 0 9.030 8.980 9.030 8.910 9.440 4,401,000 39,939,680 9.0751 7.903 7.860 7.903 7.798 8.262 5,028,387 7.9428 -2.59%
2014-10-09 0 9.270 9.230 9.280 9.040 9.520 4,112,150 38,155,424 9.2787 8.113 8.078 8.122 7.912 8.332 4,698,360 8.1210 -2.11%
2014-10-08 0 9.470 9.460 9.470 9.230 9.750 8,619,200 81,381,442 9.4419 8.288 8.280 8.288 8.078 8.534 9,847,915 8.2638 0.42%
2014-10-07 0 9.430 9.410 9.500 8.890 9.660 6,406,000 59,671,720 9.3150 8.253 8.236 8.315 7.781 8.455 7,319,211 8.1528 2.50%
2014-10-06 0 9.200 9.160 9.200 8.810 9.520 11,516,000 105,720,320 9.1803 8.052 8.017 8.052 7.711 8.332 13,157,670 8.0349 2.45%
2014-10-03 0 8.980 8.960 8.970 7.800 9.000 7,584,000 65,159,160 8.5917 7.860 7.842 7.851 6.827 7.877 8,665,142 7.5197 10.59%
2014-09-30 0 8.120 8.120 8.130 7.860 8.260 4,868,000 39,134,090 8.0390 7.107 7.107 7.116 6.879 7.229 5,561,961 7.0360 -1.34%
2014-09-29 0 8.230 8.170 8.250 7.950 8.840 15,100,000 126,272,180 8.3624 7.203 7.151 7.221 6.958 7.737 17,252,590 7.3190 -1.56%
2014-09-26 0 8.360 8.300 8.360 7.250 8.380 23,453,000 187,336,390 7.9877 7.317 7.264 7.317 6.345 7.334 26,796,357 6.9911 11.91%
2014-09-25 0 7.470 7.440 7.480 7.220 7.680 23,292,000 174,641,680 7.4979 6.538 6.512 6.547 6.319 6.722 26,612,405 6.5624 6.87%
2014-09-24 1 - - - - - 0 0 - 6.118 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 6.118 - - - - 0 - 0.00%
2014-09-22 0 6.990 6.960 6.990 6.880 7.080 3,181,000 22,350,940 7.0264 6.118 6.092 6.118 6.022 6.197 3,634,469 6.1497 -0.29%
2014-09-19 0 7.010 6.970 7.010 6.800 7.040 3,253,000 22,528,860 6.9256 6.135 6.100 6.135 5.952 6.162 3,716,733 6.0615 2.64%
2014-09-18 0 6.830 6.820 6.830 6.700 6.910 2,872,000 19,608,560 6.8275 5.978 5.969 5.978 5.864 6.048 3,281,420 5.9756 0.74%
2014-09-17 0 6.780 6.760 6.780 6.690 6.980 2,576,900 17,561,408 6.8149 5.934 5.917 5.934 5.855 6.109 2,944,252 5.9646 -1.02%
2014-09-16 0 6.850 6.850 6.880 6.840 7.060 3,842,000 26,550,152 6.9105 5.995 5.995 6.022 5.987 6.179 4,389,699 6.0483 -2.97%
2014-09-15 0 7.060 7.050 7.060 6.880 7.160 8,390,000 59,246,172 7.0615 6.179 6.170 6.179 6.022 6.267 9,586,042 6.1805 2.32%
2014-09-12 0 6.900 6.880 6.900 6.790 6.950 3,096,000 21,258,988 6.8666 6.039 6.022 6.039 5.943 6.083 3,537,352 6.0099 1.02%
2014-09-11 0 6.830 6.820 6.850 6.800 7.000 2,392,000 16,494,020 6.8955 5.978 5.969 5.995 5.952 6.127 2,732,993 6.0351 -1.16%
2014-09-10 0 6.910 6.880 6.920 6.830 7.160 5,056,000 34,930,800 6.9088 6.048 6.022 6.057 5.978 6.267 5,776,761 6.0468 -2.68%
2014-09-08 0 7.100 7.090 7.100 7.050 7.190 1,836,600 13,056,040 7.1088 6.214 6.205 6.214 6.170 6.293 2,098,418 6.2219 -0.28%
2014-09-05 0 7.120 7.120 7.130 6.940 7.180 4,562,000 32,307,856 7.0820 6.232 6.232 6.240 6.074 6.284 5,212,339 6.1983 0.56%
2014-09-04 0 7.080 7.060 7.090 6.920 7.160 3,878,000 27,383,516 7.0612 6.197 6.179 6.205 6.057 6.267 4,430,831 6.1802 0.57%
2014-09-03 0 7.040 7.030 7.040 6.760 7.090 8,528,000 59,379,960 6.9629 6.162 6.153 6.162 5.917 6.205 9,743,714 6.0942 1.15%
2014-09-02 0 6.960 6.950 6.960 6.460 7.100 13,756,000 95,345,760 6.9312 6.092 6.083 6.092 5.654 6.214 15,716,995 6.0664 5.45%
2014-09-01 0 6.600 6.550 6.600 6.500 6.730 3,980,000 26,263,860 6.5990 5.777 5.733 5.777 5.689 5.890 4,547,371 5.7756 -0.15%
2014-08-29 0 6.610 6.620 6.640 6.210 6.700 5,392,000 35,226,968 6.5332 5.785 5.794 5.812 5.435 5.864 6,160,660 5.7181 3.61%
2014-08-28 0 6.380 6.380 6.390 6.300 6.520 4,752,000 30,363,890 6.3897 5.584 5.584 5.593 5.514 5.707 5,429,424 5.5925 0.79%
2014-08-27 0 6.330 6.330 6.340 6.330 6.610 3,406,000 21,918,240 6.4352 5.540 5.540 5.549 5.540 5.785 3,891,544 5.6323 -3.51%
2014-08-26 0 6.560 6.560 6.590 6.390 6.690 3,379,000 22,109,642 6.5433 5.742 5.742 5.768 5.593 5.855 3,860,695 5.7269 -1.20%
2014-08-25 0 6.640 6.610 6.640 6.530 7.050 9,216,000 62,854,046 6.8201 5.812 5.785 5.812 5.715 6.170 10,529,793 5.9692 -1.78%
2014-08-22 0 6.760 6.730 6.780 6.300 6.850 13,269,100 88,848,287 6.6959 5.917 5.890 5.934 5.514 5.995 15,160,685 5.8604 6.96%
2014-08-21 0 6.320 6.300 6.330 6.150 6.430 5,766,000 36,369,120 6.3075 5.531 5.514 5.540 5.383 5.628 6,587,976 5.5205 1.44%
2014-08-20 0 6.230 6.230 6.260 6.200 6.580 5,854,000 36,919,880 6.3068 5.453 5.453 5.479 5.426 5.759 6,688,521 5.5199 -3.86%
2014-08-19 0 6.480 6.490 6.500 5.710 6.500 24,592,000 152,351,260 6.1952 5.671 5.680 5.689 4.998 5.689 28,097,728 5.4222 13.68%
2014-08-18 0 5.700 5.700 5.720 5.660 5.800 3,140,000 17,947,680 5.7158 4.989 4.989 5.006 4.954 5.076 3,587,625 5.0027 -0.18%
2014-08-15 0 5.710 5.720 5.730 5.640 5.930 8,850,000 50,979,320 5.7604 4.998 5.006 5.015 4.936 5.190 10,111,617 5.0417 -2.06%
2014-08-14 0 5.830 5.830 5.840 5.710 5.940 8,199,000 47,984,590 5.8525 5.103 5.103 5.111 4.998 5.199 9,367,813 5.1223 0.52%
2014-08-13 0 5.800 5.780 5.800 5.610 5.800 5,583,000 31,915,160 5.7165 5.076 5.059 5.076 4.910 5.076 6,378,888 5.0032 0.69%
2014-08-12 0 5.760 5.760 5.770 5.260 5.790 10,766,000 60,536,180 5.6229 5.041 5.041 5.050 4.604 5.068 12,300,754 4.9213 7.66%
2014-08-11 0 5.350 5.330 5.350 5.330 5.420 2,220,000 11,901,960 5.3612 4.682 4.665 4.682 4.665 4.744 2,536,473 4.6923 0.38%
2014-08-08 0 5.330 5.330 5.340 5.260 5.390 3,618,000 19,266,020 5.3250 4.665 4.665 4.674 4.604 4.717 4,133,766 4.6606 -1.30%
2014-08-07 0 5.400 5.370 5.410 5.350 5.610 4,417,000 24,136,250 5.4644 4.726 4.700 4.735 4.682 4.910 5,046,668 4.7826 -2.17%
2014-08-06 0 5.520 5.500 5.530 5.330 5.610 8,030,000 43,898,360 5.4668 4.831 4.814 4.840 4.665 4.910 9,174,722 4.7847 1.85%
2014-08-05 0 5.420 5.400 5.420 5.170 5.480 8,133,000 43,768,110 5.3815 4.744 4.726 4.744 4.525 4.796 9,292,405 4.7101 4.43%
2014-08-04 0 5.190 5.180 5.200 4.940 5.230 6,150,000 31,660,000 5.1480 4.542 4.534 4.551 4.324 4.577 7,026,717 4.5057 5.06%
2014-08-01 0 4.940 4.920 4.940 4.900 5.070 2,637,000 13,114,890 4.9734 4.324 4.306 4.324 4.289 4.437 3,012,919 4.3529 -2.56%
2014-07-31 0 5.070 5.050 5.080 5.000 5.180 1,811,000 9,223,310 5.0929 4.437 4.420 4.446 4.376 4.534 2,069,168 4.4575 -0.59%
2014-07-30 0 5.100 5.070 5.100 5.070 5.300 4,424,000 22,797,800 5.1532 4.464 4.437 4.464 4.437 4.639 5,054,666 4.5102 -3.23%
2014-07-29 0 5.270 5.260 5.280 5.220 5.390 4,818,000 25,530,300 5.2989 4.612 4.604 4.621 4.569 4.717 5,504,833 4.6378 -0.19%
2014-07-28 0 5.280 5.270 5.280 5.040 5.380 11,403,000 59,857,790 5.2493 4.621 4.612 4.621 4.411 4.709 13,028,562 4.5944 4.97%
2014-07-25 0 5.030 5.030 5.040 4.800 5.100 7,560,000 37,683,100 4.9845 4.402 4.402 4.411 4.201 4.464 8,637,720 4.3626 4.57%
2014-07-24 0 4.810 4.800 4.810 4.800 4.890 2,272,000 10,967,160 4.8271 4.210 4.201 4.210 4.201 4.280 2,595,886 4.2248 -1.03%
2014-07-23 0 4.860 4.850 4.860 4.740 4.940 6,478,000 31,469,100 4.8578 4.254 4.245 4.254 4.149 4.324 7,401,475 4.2517 2.32%
2014-07-22 0 4.750 4.740 4.750 4.670 4.850 7,130,000 33,950,800 4.7617 4.157 4.149 4.157 4.087 4.245 8,146,422 4.1676 0.42%
2014-07-21 0 4.730 4.730 4.740 4.700 4.990 5,636,000 27,197,140 4.8256 4.140 4.140 4.149 4.114 4.367 6,439,443 4.2235 -3.67%
2014-07-18 0 4.910 4.910 4.920 4.890 5.100 9,564,000 47,643,900 4.9816 4.297 4.297 4.306 4.280 4.464 10,927,402 4.3600 -4.66%
2014-07-17 0 5.150 5.150 5.160 5.150 5.290 11,800,000 61,696,220 5.2285 4.507 4.507 4.516 4.507 4.630 13,482,156 4.5761 -0.19%
2014-07-16 0 5.160 5.150 5.160 4.980 6.350 85,131,000 456,282,250 5.3598 4.516 4.507 4.516 4.359 5.558 97,266,902 4.6910 14.23%
2014-07-15 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 3.953 - - - - 0 - 0.00%
2014-04-10 0 4.600 4.600 4.610 3.620 4.940 52,156,000 229,170,080 4.3939 3.953 3.953 3.962 3.111 4.246 60,685,730 3.7763 18.86%
2014-04-09 0 3.870 3.850 3.900 3.840 3.920 2,916,000 11,323,120 3.8831 3.326 3.309 3.352 3.300 3.369 3,392,890 3.3373 1.31%
2014-04-08 0 3.820 3.820 3.850 3.660 3.900 2,396,000 9,185,760 3.8338 3.283 3.283 3.309 3.146 3.352 2,787,848 3.2949 3.80%
2014-04-07 0 3.680 3.680 3.690 3.650 3.720 486,000 1,790,840 3.6849 3.163 3.163 3.171 3.137 3.197 565,482 3.1669 -1.08%
2014-04-04 0 3.720 3.710 3.720 3.610 3.740 430,000 1,598,400 3.7172 3.197 3.189 3.197 3.103 3.214 500,323 3.1947 -0.53%
2014-04-03 0 3.740 3.710 3.740 3.670 3.870 1,338,000 5,030,100 3.7594 3.214 3.189 3.214 3.154 3.326 1,556,820 3.2310 0.00%
2014-04-02 0 3.740 3.730 3.740 3.620 3.740 1,228,000 4,509,380 3.6721 3.214 3.206 3.214 3.111 3.214 1,428,830 3.1560 1.91%
2014-04-01 0 3.670 3.660 3.700 3.350 3.700 2,316,000 8,125,560 3.5084 3.154 3.146 3.180 2.879 3.180 2,694,765 3.0153 7.94%
2014-03-31 0 3.400 3.380 3.390 3.290 3.480 930,000 3,129,840 3.3654 2.922 2.905 2.914 2.828 2.991 1,082,095 2.8924 -2.58%
2014-03-28 0 3.490 3.480 3.490 3.490 3.510 358,000 1,255,640 3.5074 2.999 2.991 2.999 2.999 3.017 416,548 3.0144 0.58%
2014-03-27 0 3.470 3.460 3.480 3.470 3.530 1,652,000 5,790,920 3.5054 2.982 2.974 2.991 2.982 3.034 1,922,172 3.0127 -1.42%
2014-03-26 0 3.520 3.520 3.530 3.510 3.530 522,000 1,841,680 3.5281 3.025 3.025 3.034 3.017 3.034 607,369 3.0322 0.28%
2014-03-25 0 3.510 3.500 3.520 3.510 3.560 254,000 900,720 3.5461 3.017 3.008 3.025 3.017 3.060 295,540 3.0477 -1.40%
2014-03-24 0 3.560 3.560 3.570 3.550 3.580 256,000 913,280 3.5675 3.060 3.060 3.068 3.051 3.077 297,867 3.0661 -0.84%
2014-03-21 0 3.590 3.580 3.600 3.490 3.600 284,000 1,006,900 3.5454 3.085 3.077 3.094 2.999 3.094 330,446 3.0471 2.28%
2014-03-20 0 3.510 3.500 3.510 3.510 3.550 234,000 826,580 3.5324 3.017 3.008 3.017 3.017 3.051 272,269 3.0359 -1.13%
2014-03-19 0 3.550 3.520 3.580 3.520 3.580 212,000 750,420 3.5397 3.051 3.025 3.077 3.025 3.077 246,671 3.0422 -0.84%
2014-03-18 0 3.580 3.580 3.590 3.500 3.600 162,000 579,260 3.5757 3.077 3.077 3.085 3.008 3.094 188,494 3.0731 1.13%
2014-03-17 0 3.540 3.540 3.560 3.500 3.570 186,000 659,480 3.5456 3.042 3.042 3.060 3.008 3.068 216,419 3.0472 0.28%
2014-03-14 0 3.530 3.520 3.530 3.480 3.600 598,000 2,104,100 3.5186 3.034 3.025 3.034 2.991 3.094 695,798 3.0240 -2.22%
2014-03-13 0 3.610 3.610 3.640 3.580 3.690 1,104,000 4,017,540 3.6391 3.103 3.103 3.128 3.077 3.171 1,284,551 3.1276 -2.43%
2014-03-12 0 3.700 3.700 3.740 3.680 3.740 640,000 2,375,200 3.7113 3.180 3.180 3.214 3.163 3.214 744,667 3.1896 -0.80%
2014-03-11 0 3.730 3.720 3.730 3.690 3.800 690,000 2,581,120 3.7408 3.206 3.197 3.206 3.171 3.266 802,844 3.2150 0.27%
2014-03-10 0 3.720 3.700 3.730 3.640 3.760 1,308,000 4,859,300 3.7151 3.197 3.180 3.206 3.128 3.232 1,521,914 3.1929 0.54%
2014-03-07 0 3.700 3.690 3.710 3.680 3.730 426,000 1,579,940 3.7088 3.180 3.171 3.189 3.163 3.206 495,669 3.1875 0.54%
2014-03-06 0 3.680 3.670 3.710 3.640 3.740 1,142,000 4,209,580 3.6861 3.163 3.154 3.189 3.128 3.214 1,328,766 3.1680 -1.34%
2014-03-05 0 3.730 3.730 3.760 3.710 3.790 354,000 1,324,980 3.7429 3.206 3.206 3.232 3.189 3.257 411,894 3.2168 -0.27%
2014-03-04 0 3.740 3.730 3.750 3.700 3.760 320,000 1,195,460 3.7358 3.214 3.206 3.223 3.180 3.232 372,334 3.2107 1.08%
2014-03-03 0 3.700 3.710 3.730 3.650 3.810 948,000 3,547,260 3.7418 3.180 3.189 3.206 3.137 3.274 1,103,038 3.2159 -0.54%
2014-02-28 0 3.720 3.710 3.720 3.660 3.760 424,000 1,576,680 3.7186 3.197 3.189 3.197 3.146 3.232 493,342 3.1959 1.09%
2014-02-27 0 3.680 3.680 3.700 3.650 3.730 1,264,500 4,663,460 3.6880 3.163 3.163 3.180 3.137 3.206 1,471,300 3.1696 -0.54%
2014-02-26 0 3.700 3.680 3.710 3.630 3.750 962,000 3,551,560 3.6919 3.180 3.163 3.189 3.120 3.223 1,119,328 3.1729 -2.12%
2014-02-25 0 3.780 3.760 3.820 3.740 3.940 852,000 3,264,760 3.8319 3.249 3.232 3.283 3.214 3.386 991,338 3.2933 0.80%
2014-02-24 0 3.750 3.750 3.760 3.740 3.780 254,000 956,140 3.7643 3.223 3.223 3.232 3.214 3.249 295,540 3.2352 -0.79%
2014-02-21 0 3.780 3.760 3.780 3.750 3.810 264,000 996,080 3.7730 3.249 3.232 3.249 3.223 3.274 307,175 3.2427 0.00%
2014-02-20 0 3.780 3.780 3.810 3.780 3.860 348,000 1,325,180 3.8080 3.249 3.249 3.274 3.249 3.317 404,913 3.2728 -1.56%
2014-02-19 0 3.840 3.830 3.850 3.820 3.880 516,000 1,985,860 3.8486 3.300 3.292 3.309 3.283 3.335 600,388 3.3076 -1.03%
2014-02-18 0 3.880 3.880 3.890 3.820 3.910 466,000 1,809,540 3.8831 3.335 3.335 3.343 3.283 3.360 542,211 3.3373 -0.77%
2014-02-17 0 3.910 3.900 3.920 3.890 3.960 364,000 1,429,700 3.9277 3.360 3.352 3.369 3.343 3.403 423,530 3.3757 0.51%
2014-02-14 0 3.890 3.880 3.890 3.850 3.890 284,000 1,100,520 3.8751 3.343 3.335 3.343 3.309 3.343 330,446 3.3304 0.26%
2014-02-13 0 3.880 3.870 3.880 3.880 4.040 2,522,000 10,047,120 3.9838 3.335 3.326 3.335 3.335 3.472 2,934,455 3.4238 -0.26%
2014-02-12 0 3.890 3.880 3.900 3.870 4.120 2,804,000 11,207,820 3.9971 3.343 3.335 3.352 3.326 3.541 3,262,574 3.4353 -1.52%
2014-02-11 0 3.950 3.980 3.990 3.780 3.980 2,578,000 10,080,120 3.9101 3.395 3.421 3.429 3.249 3.421 2,999,613 3.3605 2.86%
2014-02-10 0 3.840 3.810 3.840 3.750 3.860 1,290,000 4,923,940 3.8170 3.300 3.274 3.300 3.223 3.317 1,500,970 3.2805 2.95%
2014-02-07 0 3.730 3.730 3.740 3.700 3.740 290,000 1,079,900 3.7238 3.206 3.206 3.214 3.180 3.214 337,427 3.2004 0.81%
2014-02-06 0 3.700 3.670 3.700 3.660 3.720 250,000 918,200 3.6728 3.180 3.154 3.180 3.146 3.197 290,886 3.1566 0.82%
2014-02-05 0 3.670 3.660 3.680 3.660 3.780 218,000 807,480 3.7040 3.154 3.146 3.163 3.146 3.249 253,652 3.1834 -1.87%
2014-02-04 0 3.740 3.720 3.740 3.610 3.790 316,000 1,177,440 3.7261 3.214 3.197 3.214 3.103 3.257 367,679 3.2024 -0.80%
2014-01-30 0 3.770 3.770 3.800 3.720 3.800 262,000 989,320 3.7760 3.240 3.240 3.266 3.197 3.266 304,848 3.2453 0.27%
2014-01-29 0 3.760 3.750 3.800 3.680 3.810 408,000 1,541,680 3.7786 3.232 3.223 3.266 3.163 3.274 474,725 3.2475 0.27%
2014-01-28 0 3.750 3.740 3.760 3.600 3.760 368,000 1,361,680 3.7002 3.223 3.214 3.232 3.094 3.232 428,184 3.1801 1.08%
2014-01-27 0 3.710 3.680 3.730 3.620 3.730 1,036,000 3,792,900 3.6611 3.189 3.163 3.206 3.111 3.206 1,205,430 3.1465 -1.85%
2014-01-24 0 3.780 3.770 3.780 3.750 3.860 628,000 2,396,920 3.8168 3.249 3.240 3.249 3.223 3.317 730,705 3.2803 -0.79%
2014-01-23 0 3.810 3.790 3.810 3.790 3.910 1,176,000 4,492,080 3.8198 3.274 3.257 3.274 3.257 3.360 1,368,326 3.2829 -3.05%
2014-01-22 0 3.930 3.950 3.960 3.690 3.960 3,398,000 13,051,840 3.8410 3.378 3.395 3.403 3.171 3.403 3,953,718 3.3012 6.50%
2014-01-21 0 3.690 3.690 3.720 3.620 3.720 792,000 2,904,500 3.6673 3.171 3.171 3.197 3.111 3.197 921,526 3.1518 1.10%
2014-01-20 0 3.650 3.630 3.650 3.620 3.730 790,000 2,891,540 3.6602 3.137 3.120 3.137 3.111 3.206 919,199 3.1457 -1.88%
2014-01-17 0 3.720 3.690 3.720 3.670 3.790 1,026,000 3,816,840 3.7201 3.197 3.171 3.197 3.154 3.257 1,193,795 3.1972 -1.85%
2014-01-16 0 3.790 3.790 3.800 3.650 3.880 2,718,000 10,262,360 3.7757 3.257 3.257 3.266 3.137 3.335 3,162,509 3.2450 2.16%
2014-01-15 0 3.710 3.690 3.740 3.690 3.820 1,606,000 5,996,460 3.7338 3.189 3.171 3.214 3.171 3.283 1,868,649 3.2090 -0.80%
2014-01-14 0 3.740 3.740 3.790 3.500 3.800 3,546,000 13,086,420 3.6905 3.214 3.214 3.257 3.008 3.266 4,125,922 3.1718 6.55%
2014-01-13 0 3.510 3.500 3.510 3.460 3.560 1,250,000 4,378,540 3.5028 3.017 3.008 3.017 2.974 3.060 1,454,428 3.0105 -1.13%
2014-01-10 0 3.550 3.550 3.560 3.530 3.610 664,000 2,362,600 3.5581 3.051 3.051 3.060 3.034 3.103 772,592 3.0580 -0.84%
2014-01-09 0 3.580 3.570 3.580 3.560 3.660 1,042,000 3,754,340 3.6030 3.077 3.068 3.077 3.060 3.146 1,212,411 3.0966 -1.38%
2014-01-08 0 3.630 3.600 3.630 3.570 3.660 1,012,000 3,654,620 3.6113 3.120 3.094 3.120 3.068 3.146 1,177,505 3.1037 0.55%
2014-01-07 0 3.610 3.570 3.620 3.570 3.720 1,772,000 6,409,880 3.6173 3.103 3.068 3.111 3.068 3.197 2,061,798 3.1089 -0.82%
2014-01-06 0 3.640 3.640 3.660 3.610 3.810 1,642,000 6,021,280 3.6670 3.128 3.128 3.146 3.103 3.274 1,910,537 3.1516 -4.96%
2014-01-03 0 3.830 3.810 3.830 3.810 3.930 476,000 1,836,380 3.8579 3.292 3.274 3.292 3.274 3.378 553,846 3.3157 -2.30%
2014-01-02 0 3.920 3.870 3.920 3.870 3.970 4,134,000 16,205,200 3.9200 3.369 3.326 3.369 3.326 3.412 4,810,085 3.3690 -0.25%
2013-12-31 0 3.930 3.900 3.930 3.870 3.990 1,608,000 6,296,720 3.9159 3.378 3.352 3.378 3.326 3.429 1,870,977 3.3655 -0.25%
2013-12-30 0 3.940 3.960 3.970 3.800 4.000 14,986,000 59,159,620 3.9477 3.386 3.403 3.412 3.266 3.438 17,436,850 3.3928 1.29%
2013-12-27 0 3.890 3.850 3.890 3.570 3.900 1,498,000 5,610,680 3.7454 3.343 3.309 3.343 3.068 3.352 1,742,987 3.2190 5.99%
2013-12-24 0 3.670 3.670 3.700 3.590 3.670 106,000 384,000 3.6226 3.154 3.154 3.180 3.085 3.154 123,336 3.1135 0.00%
2013-12-23 0 3.670 3.600 3.670 3.570 3.780 274,000 998,140 3.6428 3.154 3.094 3.154 3.068 3.249 318,811 3.1308 0.00%
2013-12-20 0 3.670 3.640 3.670 3.530 3.750 2,404,000 8,698,180 3.6182 3.154 3.128 3.154 3.034 3.223 2,797,156 3.1097 -0.81%
2013-12-19 0 3.700 3.690 3.710 3.700 3.780 372,000 1,387,860 3.7308 3.180 3.171 3.189 3.180 3.249 432,838 3.2064 -0.54%
2013-12-18 0 3.720 3.720 3.760 3.700 3.790 300,000 1,118,780 3.7293 3.197 3.197 3.232 3.180 3.257 349,063 3.2051 -1.06%
2013-12-17 0 3.760 3.750 3.770 3.750 3.850 399,700 1,519,610 3.8019 3.232 3.223 3.240 3.223 3.309 465,068 3.2675 0.27%
2013-12-16 0 3.750 3.750 3.780 3.720 3.820 470,000 1,775,060 3.7767 3.223 3.223 3.249 3.197 3.283 546,865 3.2459 -1.06%
2013-12-13 0 3.790 3.780 3.830 3.780 3.850 274,300 1,048,151 3.8212 3.257 3.249 3.292 3.249 3.309 319,160 3.2841 -0.79%
2013-12-12 0 3.820 3.810 3.840 3.780 3.850 554,000 2,106,680 3.8027 3.283 3.274 3.300 3.249 3.309 644,603 3.2682 0.26%
2013-12-11 0 3.810 3.800 3.820 3.750 3.850 1,478,000 5,620,480 3.8028 3.274 3.266 3.283 3.223 3.309 1,719,716 3.2683 -1.30%
2013-12-10 0 3.860 3.860 3.880 3.820 3.890 580,000 2,238,500 3.8595 3.317 3.317 3.335 3.283 3.343 674,855 3.3170 1.05%
2013-12-09 0 3.820 3.820 3.830 3.820 3.860 398,000 1,526,170 3.8346 3.283 3.283 3.292 3.283 3.317 463,090 3.2956 -1.04%
2013-12-06 0 3.860 3.860 3.880 3.800 3.980 920,000 3,554,370 3.8634 3.317 3.317 3.335 3.266 3.421 1,070,459 3.3204 -3.26%
2013-12-05 0 3.990 3.960 3.990 3.930 4.030 366,000 1,455,680 3.9773 3.429 3.403 3.429 3.378 3.464 425,857 3.4182 -0.25%
2013-12-04 0 4.000 4.000 4.010 3.990 4.010 686,000 2,743,020 3.9986 3.438 3.438 3.446 3.429 3.446 798,190 3.4365 -0.74%
2013-12-03 0 4.030 4.010 4.030 3.880 4.040 1,214,000 4,836,330 3.9838 3.464 3.446 3.464 3.335 3.472 1,412,541 3.4239 2.28%
2013-12-02 0 3.940 3.940 3.960 3.920 4.080 634,000 2,530,060 3.9906 3.386 3.386 3.403 3.369 3.507 737,686 3.4297 -1.50%
2013-11-29 0 4.000 3.990 4.000 3.810 4.050 2,742,000 10,888,620 3.9711 3.438 3.429 3.438 3.274 3.481 3,190,434 3.4129 3.90%
2013-11-28 0 3.850 3.820 3.850 3.810 3.890 770,000 2,964,980 3.8506 3.309 3.283 3.309 3.274 3.343 895,928 3.3094 -0.26%
2013-11-27 0 3.860 3.860 3.880 3.820 3.880 406,000 1,559,100 3.8401 3.317 3.317 3.335 3.283 3.335 472,398 3.3004 0.52%
2013-11-26 0 3.840 3.840 3.850 3.830 3.940 518,000 1,994,180 3.8498 3.300 3.300 3.309 3.292 3.386 602,715 3.3087 -1.29%
2013-11-25 0 3.890 3.860 3.890 3.830 3.920 1,208,500 4,684,622 3.8764 3.343 3.317 3.343 3.292 3.369 1,406,141 3.3315 0.52%
2013-11-22 0 3.870 3.860 3.880 3.870 3.960 804,000 3,158,328 3.9283 3.326 3.317 3.335 3.326 3.403 935,488 3.3761 -0.51%
2013-11-21 0 3.890 3.850 3.890 3.820 3.900 698,000 2,693,080 3.8583 3.343 3.309 3.343 3.283 3.352 812,153 3.3160 -0.26%
2013-11-20 0 3.900 3.880 3.910 3.810 3.930 1,102,000 4,282,940 3.8865 3.352 3.335 3.360 3.274 3.378 1,282,224 3.3402 1.30%
2013-11-19 0 3.850 3.840 3.850 3.800 3.960 1,214,000 4,681,100 3.8559 3.309 3.300 3.309 3.266 3.403 1,412,541 3.3140 -2.28%
2013-11-18 0 3.940 3.870 3.940 3.820 3.960 2,206,000 8,634,360 3.9140 3.386 3.326 3.386 3.283 3.403 2,566,775 3.3639 3.41%
2013-11-15 0 3.810 3.800 3.820 3.730 3.830 1,922,000 7,298,756 3.7975 3.274 3.266 3.283 3.206 3.292 2,236,329 3.2637 2.14%
2013-11-14 0 3.730 3.730 3.740 3.600 3.750 1,756,000 6,466,760 3.6827 3.206 3.206 3.214 3.094 3.223 2,043,181 3.1650 4.78%
2013-11-13 0 3.560 3.540 3.570 3.510 3.690 1,414,000 5,115,120 3.6175 3.060 3.042 3.068 3.017 3.171 1,645,249 3.1090 -0.28%
2013-11-12 0 3.570 3.560 3.590 3.530 3.630 436,000 1,558,740 3.5751 3.068 3.060 3.085 3.034 3.120 507,305 3.0726 -1.11%
2013-11-11 0 3.610 3.590 3.610 3.540 3.650 556,000 1,985,740 3.5715 3.103 3.085 3.103 3.042 3.137 646,930 3.0695 1.40%
2013-11-08 0 3.560 3.550 3.560 3.530 3.630 966,000 3,449,080 3.5705 3.060 3.051 3.060 3.034 3.120 1,123,982 3.0686 -1.11%
2013-11-07 0 3.600 3.580 3.600 3.530 3.720 3,838,000 13,829,108 3.6032 3.094 3.077 3.094 3.034 3.197 4,465,677 3.0968 -4.00%
2013-11-06 0 3.750 3.740 3.760 3.750 3.830 582,000 2,197,700 3.7761 3.223 3.214 3.232 3.223 3.292 677,182 3.2454 -1.57%
2013-11-05 0 3.810 3.790 3.810 3.680 3.850 1,412,000 5,301,760 3.7548 3.274 3.257 3.274 3.163 3.309 1,642,922 3.2270 3.81%
2013-11-04 0 3.670 3.660 3.670 3.600 3.690 558,000 2,037,080 3.6507 3.154 3.146 3.154 3.094 3.171 649,257 3.1376 2.51%
2013-11-01 0 3.580 3.580 3.590 3.580 3.710 998,000 3,621,160 3.6284 3.077 3.077 3.085 3.077 3.189 1,161,216 3.1184 -0.83%
2013-10-31 0 3.610 3.620 3.630 3.600 3.670 874,000 3,164,520 3.6207 3.103 3.111 3.120 3.094 3.154 1,016,936 3.1118 -2.17%
2013-10-30 0 3.690 3.680 3.690 3.620 3.750 1,098,000 4,041,340 3.6806 3.171 3.163 3.171 3.111 3.223 1,277,570 3.1633 2.79%
2013-10-29 0 3.590 3.580 3.590 3.550 3.730 1,550,000 5,580,140 3.6001 3.085 3.077 3.085 3.051 3.206 1,803,491 3.0941 -2.97%
2013-10-28 0 3.700 3.700 3.710 3.700 3.800 566,000 2,103,300 3.7161 3.180 3.180 3.189 3.180 3.266 658,565 3.1938 -1.33%
2013-10-25 0 3.750 3.750 3.770 3.680 3.800 1,272,000 4,755,100 3.7383 3.223 3.223 3.240 3.163 3.266 1,480,026 3.2128 1.35%
2013-10-24 0 3.700 3.700 3.730 3.670 3.900 2,100,000 7,915,220 3.7692 3.180 3.180 3.206 3.154 3.352 2,443,440 3.2394 -3.39%
2013-10-23 0 3.830 3.830 3.860 3.820 3.970 3,554,000 13,997,140 3.9384 3.292 3.292 3.317 3.283 3.412 4,135,231 3.3849 -2.05%
2013-10-22 0 3.910 3.900 3.920 3.850 3.910 840,000 3,270,720 3.8937 3.360 3.352 3.369 3.309 3.360 977,376 3.3464 -0.26%
2013-10-21 0 3.920 3.900 3.920 3.790 3.960 1,920,000 7,542,420 3.9283 3.369 3.352 3.369 3.257 3.403 2,234,002 3.3762 3.16%
2013-10-18 0 3.800 3.790 3.800 3.790 3.900 1,658,000 6,379,060 3.8474 3.266 3.257 3.266 3.257 3.352 1,929,154 3.3067 -2.56%
2013-10-17 0 3.900 3.880 3.920 3.880 3.990 1,096,000 4,317,720 3.9395 3.352 3.335 3.369 3.335 3.429 1,275,243 3.3858 0.00%
2013-10-16 0 3.900 3.900 3.910 3.860 3.950 980,000 3,821,200 3.8992 3.352 3.352 3.360 3.317 3.395 1,140,272 3.3511 -1.27%
2013-10-15 0 3.950 3.950 3.960 3.920 4.140 3,110,000 12,440,280 4.0001 3.395 3.395 3.403 3.369 3.558 3,618,618 3.4379 -4.59%
2013-10-11 0 4.140 4.120 4.150 4.110 4.290 1,366,000 5,697,640 4.1710 3.558 3.541 3.567 3.532 3.687 1,589,399 3.5848 -0.96%
2013-10-10 0 4.180 4.150 4.180 4.080 4.190 1,494,000 6,171,520 4.1309 3.592 3.567 3.592 3.507 3.601 1,738,333 3.5503 0.00%
2013-10-09 0 4.180 4.160 4.190 4.070 4.240 1,372,000 5,703,720 4.1572 3.592 3.575 3.601 3.498 3.644 1,596,380 3.5729 1.21%
2013-10-08 0 4.130 4.130 4.140 4.060 4.240 1,732,000 7,192,700 4.1528 3.550 3.550 3.558 3.489 3.644 2,015,256 3.5691 -2.13%
2013-10-07 0 4.220 4.190 4.240 4.070 4.270 3,296,000 13,772,500 4.1785 3.627 3.601 3.644 3.498 3.670 3,835,037 3.5912 1.20%
2013-10-04 0 4.170 4.110 4.170 3.960 4.190 3,528,000 14,480,620 4.1045 3.584 3.532 3.584 3.403 3.601 4,104,978 3.5276 0.97%
2013-10-03 0 4.130 4.100 4.130 3.640 4.200 8,572,000 34,295,750 4.0009 3.550 3.524 3.550 3.128 3.610 9,973,887 3.4386 12.23%
2013-10-02 0 3.680 3.650 3.680 3.630 3.710 832,000 3,049,380 3.6651 3.163 3.137 3.163 3.120 3.189 968,067 3.1500 0.55%
2013-09-30 0 3.660 3.650 3.680 3.640 3.770 1,014,000 3,746,600 3.6949 3.146 3.137 3.163 3.128 3.240 1,179,832 3.1755 -2.14%
2013-09-27 0 3.740 3.700 3.760 3.650 3.870 2,978,000 11,086,700 3.7229 3.214 3.180 3.232 3.137 3.326 3,465,030 3.1996 -1.84%
2013-09-26 0 3.810 3.810 3.830 3.800 4.050 4,771,000 18,615,070 3.9017 3.274 3.274 3.292 3.266 3.481 5,551,262 3.3533 -4.51%
2013-09-25 0 3.990 3.970 3.990 3.780 4.060 14,760,000 58,100,670 3.9364 3.429 3.412 3.429 3.249 3.489 17,173,889 3.3831 3.64%
2013-09-24 0 3.850 3.840 3.850 3.810 4.100 5,396,000 21,220,080 3.9326 3.309 3.300 3.309 3.274 3.524 6,278,476 3.3798 -1.28%
2013-09-23 0 3.900 3.850 3.890 3.490 3.940 7,634,000 28,572,340 3.7428 3.352 3.309 3.343 2.999 3.386 8,882,484 3.2167 8.94%
2013-09-19 0 3.580 3.580 3.600 3.560 3.650 2,140,000 7,685,240 3.5912 3.077 3.077 3.094 3.060 3.137 2,489,981 3.0865 0.56%
2013-09-18 0 3.560 3.550 3.570 3.350 3.620 3,324,000 11,642,180 3.5025 3.060 3.051 3.068 2.879 3.111 3,867,616 3.0102 5.64%
2013-09-17 0 3.370 3.370 3.390 3.330 3.410 1,780,000 5,984,340 3.3620 2.896 2.896 2.914 2.862 2.931 2,071,106 2.8894 -1.17%
2013-09-16 0 3.410 3.410 3.420 3.360 3.450 1,302,000 4,410,460 3.3875 2.931 2.931 2.939 2.888 2.965 1,514,933 2.9113 -0.29%
2013-09-13 0 3.420 3.410 3.420 3.320 3.420 2,866,000 9,657,540 3.3697 2.939 2.931 2.939 2.853 2.939 3,334,713 2.8961 3.01%
2013-09-12 0 3.320 3.320 3.340 3.270 3.380 2,198,000 7,314,160 3.3276 2.853 2.853 2.871 2.810 2.905 2,557,467 2.8599 -1.78%
2013-09-11 0 3.380 3.360 3.370 3.100 3.400 4,278,000 14,083,260 3.2920 2.905 2.888 2.896 2.664 2.922 4,977,635 2.8293 8.33%
2013-09-10 0 3.120 3.110 3.120 3.050 3.130 2,384,000 7,367,060 3.0902 2.681 2.673 2.681 2.621 2.690 2,773,886 2.6559 1.63%
2013-09-09 0 3.070 3.060 3.070 3.030 3.120 582,000 1,781,560 3.0611 2.638 2.630 2.638 2.604 2.681 677,182 2.6308 -1.60%
2013-09-06 0 3.120 3.120 3.130 3.090 3.120 344,000 1,068,920 3.1073 2.681 2.681 2.690 2.656 2.681 400,259 2.6706 0.97%
2013-09-05 0 3.090 3.090 3.100 3.090 3.160 1,350,000 4,213,500 3.1211 2.656 2.656 2.664 2.656 2.716 1,570,783 2.6824 -2.22%
2013-09-04 0 3.160 3.150 3.160 3.160 3.220 558,000 1,773,860 3.1790 2.716 2.707 2.716 2.716 2.767 649,257 2.7321 -1.25%
2013-09-03 0 3.200 3.180 3.200 3.160 3.260 1,448,000 4,663,680 3.2208 2.750 2.733 2.750 2.716 2.802 1,684,810 2.7681 0.63%
2013-09-02 0 3.180 3.180 3.190 3.160 3.260 2,252,000 7,235,460 3.2129 2.733 2.733 2.742 2.716 2.802 2,620,298 2.7613 1.92%
2013-08-30 0 3.120 3.110 3.150 3.110 3.230 470,000 1,487,520 3.1649 2.681 2.673 2.707 2.673 2.776 546,865 2.7201 -2.50%
2013-08-29 0 3.200 3.180 3.210 3.180 3.240 650,000 2,073,500 3.1900 2.750 2.733 2.759 2.733 2.785 756,303 2.7416 -0.31%
2013-08-28 0 3.210 3.210 3.230 3.200 3.250 700,000 2,252,180 3.2174 2.759 2.759 2.776 2.750 2.793 814,480 2.7652 -2.43%
2013-08-27 0 3.290 3.290 3.310 3.270 3.360 704,000 2,320,060 3.2955 2.828 2.828 2.845 2.810 2.888 819,134 2.8323 -2.37%
2013-08-26 0 3.370 3.350 3.370 3.270 3.400 2,728,000 9,211,840 3.3768 2.896 2.879 2.896 2.810 2.922 3,174,144 2.9021 2.74%
2013-08-23 0 3.280 3.260 3.280 3.190 3.300 1,412,000 4,582,400 3.2453 2.819 2.802 2.819 2.742 2.836 1,642,922 2.7892 0.92%
2013-08-22 0 3.250 3.250 3.280 3.170 3.290 938,000 3,041,340 3.2424 2.793 2.793 2.819 2.724 2.828 1,091,403 2.7866 0.31%
2013-08-21 0 3.240 3.230 3.240 3.160 3.240 872,000 2,800,300 3.2114 2.785 2.776 2.785 2.716 2.785 1,014,609 2.7600 1.89%
2013-08-20 0 3.180 3.170 3.180 3.100 3.360 2,946,000 9,511,500 3.2286 2.733 2.724 2.733 2.664 2.888 3,427,797 2.7748 -5.07%
2013-08-19 0 3.350 3.330 3.350 3.270 3.370 554,000 1,846,480 3.3330 2.879 2.862 2.879 2.810 2.896 644,603 2.8645 1.52%
2013-08-16 0 3.300 3.290 3.300 3.250 3.340 1,478,000 4,863,520 3.2906 2.836 2.828 2.836 2.793 2.871 1,719,716 2.8281 0.00%
2013-08-15 0 3.300 3.290 3.320 3.300 3.390 1,502,000 5,017,860 3.3408 2.836 2.828 2.853 2.836 2.914 1,747,641 2.8712 -2.37%
2013-08-13 0 3.380 3.370 3.400 3.350 3.450 2,022,000 6,854,420 3.3899 2.905 2.896 2.922 2.879 2.965 2,352,683 2.9134 -1.74%
2013-08-12 0 3.440 3.440 3.450 3.310 3.440 954,000 3,225,700 3.3812 2.956 2.956 2.965 2.845 2.956 1,110,020 2.9060 1.78%
2013-08-09 0 3.380 3.360 3.390 3.320 3.380 622,000 2,083,320 3.3494 2.905 2.888 2.914 2.853 2.905 723,724 2.8786 2.11%
2013-08-08 0 3.310 3.310 3.340 3.290 3.340 142,000 470,400 3.3127 2.845 2.845 2.871 2.828 2.871 165,223 2.8471 0.00%
2013-08-07 0 3.310 3.300 3.340 3.270 3.370 880,000 2,936,580 3.3370 2.845 2.836 2.871 2.810 2.896 1,023,918 2.8680 0.30%
2013-08-06 0 3.300 3.300 3.320 3.200 3.380 1,218,000 4,066,040 3.3383 2.836 2.836 2.853 2.750 2.905 1,417,195 2.8691 0.92%
2013-08-05 0 3.270 3.270 3.280 3.220 3.280 644,000 2,091,340 3.2474 2.810 2.810 2.819 2.767 2.819 749,321 2.7910 -0.30%
2013-08-02 0 3.280 3.280 3.290 3.280 3.350 1,212,000 4,020,260 3.3170 2.819 2.819 2.828 2.819 2.879 1,410,214 2.8508 -0.30%
2013-08-01 0 3.290 3.280 3.290 3.250 3.310 1,164,000 3,805,680 3.2695 2.828 2.819 2.828 2.793 2.845 1,354,364 2.8099 1.23%
2013-07-31 0 3.250 3.240 3.250 3.200 3.410 1,990,000 6,528,220 3.2805 2.793 2.785 2.793 2.750 2.931 2,315,450 2.8194 -2.69%
2013-07-30 0 3.340 3.340 3.360 3.330 3.400 378,000 1,267,920 3.3543 2.871 2.871 2.888 2.862 2.922 439,819 2.8828 -1.47%
2013-07-29 0 3.390 3.380 3.400 3.300 3.420 738,000 2,484,920 3.3671 2.914 2.905 2.922 2.836 2.939 858,694 2.8938 -1.17%
2013-07-26 0 3.430 3.420 3.440 3.400 3.500 646,000 2,224,480 3.4435 2.948 2.939 2.956 2.922 3.008 751,649 2.9595 0.00%
2013-07-25 0 3.430 3.430 3.440 3.410 3.520 2,698,000 9,384,420 3.4783 2.948 2.948 2.956 2.931 3.025 3,139,238 2.9894 0.00%
2013-07-24 0 3.430 3.420 3.440 3.360 3.460 758,000 2,582,560 3.4071 2.948 2.939 2.956 2.888 2.974 881,965 2.9282 0.88%
2013-07-23 0 3.400 3.400 3.420 3.300 3.480 1,214,000 4,123,640 3.3967 2.922 2.922 2.939 2.836 2.991 1,412,541 2.9193 3.03%
2013-07-22 0 3.300 3.290 3.300 3.130 3.400 1,686,000 5,529,440 3.2796 2.836 2.828 2.836 2.690 2.922 1,961,733 2.8187 -1.49%
2013-07-19 0 3.350 3.360 3.380 3.330 3.560 1,950,000 6,660,980 3.4159 2.879 2.888 2.905 2.862 3.060 2,268,908 2.9358 -5.10%
2013-07-18 0 3.530 3.520 3.540 3.490 3.590 1,610,000 5,699,220 3.5399 3.034 3.025 3.042 2.999 3.085 1,873,304 3.0423 -0.84%
2013-07-17 0 3.560 3.550 3.560 3.540 3.650 3,486,000 12,554,960 3.6015 3.060 3.051 3.060 3.042 3.137 4,056,110 3.0953 0.56%
2013-07-16 0 3.540 3.530 3.550 3.500 3.690 2,332,000 8,343,140 3.5777 3.042 3.034 3.051 3.008 3.171 2,713,381 3.0748 -1.39%
2013-07-15 0 3.590 3.590 3.600 3.430 3.610 3,888,000 13,803,940 3.5504 3.085 3.085 3.094 2.948 3.103 4,523,854 3.0514 5.59%
2013-07-12 0 3.400 3.390 3.410 3.370 3.550 2,906,000 9,989,880 3.4377 2.922 2.914 2.931 2.896 3.051 3,381,255 2.9545 -3.13%
2013-07-11 0 3.510 3.510 3.520 3.450 3.540 1,800,000 6,286,400 3.4924 3.017 3.017 3.025 2.965 3.042 2,094,377 3.0016 0.29%
2013-07-10 0 3.500 3.470 3.500 3.460 3.620 2,538,000 8,925,700 3.5168 3.008 2.982 3.008 2.974 3.111 2,953,071 3.0225 -1.69%
2013-07-09 0 3.560 3.530 3.560 3.420 3.590 3,102,000 10,940,840 3.5270 3.060 3.034 3.060 2.939 3.085 3,609,309 3.0313 2.30%
2013-07-08 0 3.480 3.470 3.490 3.190 3.500 7,500,000 25,474,820 3.3966 2.991 2.982 2.999 2.742 3.008 8,726,570 2.9192 8.07%
2013-07-05 0 3.220 3.220 3.240 3.210 3.260 640,000 2,067,880 3.2311 2.767 2.767 2.785 2.759 2.802 744,667 2.7769 0.00%
2013-07-04 0 3.220 3.220 3.250 3.180 3.360 1,658,000 5,353,900 3.2291 2.767 2.767 2.793 2.733 2.888 1,929,154 2.7753 -0.92%
2013-07-03 0 3.250 3.220 3.260 3.150 3.320 5,522,000 17,972,040 3.2546 2.793 2.767 2.802 2.707 2.853 6,425,082 2.7972 3.83%
2013-07-02 0 3.130 3.120 3.130 2.930 3.200 2,998,000 9,290,740 3.0990 2.690 2.681 2.690 2.518 2.750 3,488,301 2.6634 7.19%
2013-06-28 0 2.920 2.910 2.920 2.880 2.950 686,000 2,004,080 2.9214 2.510 2.501 2.510 2.475 2.535 798,190 2.5108 2.46%
2013-06-27 0 2.850 2.850 2.880 2.840 3.050 1,360,000 3,977,490 2.9246 2.449 2.449 2.475 2.441 2.621 1,582,418 2.5136 -4.04%
2013-06-26 0 2.970 2.960 3.000 2.860 3.030 1,388,000 4,091,580 2.9478 2.553 2.544 2.578 2.458 2.604 1,614,997 2.5335 2.41%
2013-06-25 0 2.900 2.900 2.910 2.670 3.060 2,352,000 6,739,120 2.8653 2.492 2.492 2.501 2.295 2.630 2,736,652 2.4625 -5.23%
2013-06-24 0 3.060 3.020 3.060 3.020 3.290 1,676,000 5,171,700 3.0857 2.630 2.596 2.630 2.596 2.828 1,950,097 2.6520 -4.38%
2013-06-21 0 3.200 3.170 3.200 3.120 3.230 1,321,000 4,182,200 3.1659 2.750 2.724 2.750 2.681 2.776 1,537,040 2.7209 -2.44%
2013-06-20 0 3.280 3.250 3.290 3.190 3.320 1,236,000 4,037,980 3.2670 2.819 2.793 2.828 2.742 2.853 1,438,139 2.8078 -1.50%
2013-06-19 0 3.330 3.320 3.350 3.300 3.450 2,568,000 8,626,760 3.3593 2.862 2.853 2.879 2.836 2.965 2,987,977 2.8872 -1.77%
2013-06-18 0 3.390 3.370 3.390 3.010 3.400 3,780,000 12,174,840 3.2209 2.914 2.896 2.914 2.587 2.922 4,398,191 2.7681 11.15%
2013-06-17 0 3.050 3.040 3.050 3.000 3.100 1,552,000 4,760,520 3.0673 2.621 2.613 2.621 2.578 2.664 1,805,818 2.6362 0.66%
2013-06-14 0 3.030 3.030 3.050 3.020 3.090 1,464,000 4,460,360 3.0467 2.604 2.604 2.621 2.596 2.656 1,703,426 2.6185 -0.66%
2013-06-13 0 3.050 3.040 3.050 2.930 3.120 1,938,000 5,803,760 2.9947 2.621 2.613 2.621 2.518 2.681 2,254,946 2.5738 -2.87%
2013-06-11 0 3.140 3.120 3.140 3.120 3.270 1,143,400 3,639,812 3.1833 2.699 2.681 2.699 2.681 2.810 1,330,395 2.7359 -2.79%
2013-06-10 0 3.230 3.220 3.250 3.150 3.320 1,230,000 4,004,920 3.2560 2.776 2.767 2.793 2.707 2.853 1,431,157 2.7984 2.54%
2013-06-07 0 3.150 3.140 3.180 3.100 3.260 1,904,000 6,046,140 3.1755 2.707 2.699 2.733 2.664 2.802 2,215,385 2.7292 -2.48%
2013-06-06 0 3.230 3.220 3.240 3.180 3.270 1,006,000 3,241,160 3.2218 2.776 2.767 2.785 2.733 2.810 1,170,524 2.7690 -0.92%
2013-06-05 0 3.260 3.250 3.260 3.190 3.380 1,376,000 4,463,240 3.2436 2.802 2.793 2.802 2.742 2.905 1,601,035 2.7877 -3.55%
2013-06-04 0 3.380 3.360 3.390 3.210 3.390 2,658,000 8,740,680 3.2884 2.905 2.888 2.914 2.759 2.914 3,092,696 2.8262 4.32%
2013-06-03 0 3.240 3.200 3.240 3.190 3.440 3,112,000 10,247,780 3.2930 2.785 2.750 2.785 2.742 2.956 3,620,945 2.8301 -3.57%
2013-05-31 0 3.360 3.350 3.380 3.330 3.660 4,378,000 15,199,620 3.4718 2.888 2.879 2.905 2.862 3.146 5,093,990 2.9838 -6.93%
2013-05-30 0 3.610 3.590 3.620 3.500 3.680 2,514,000 9,013,500 3.5853 3.103 3.085 3.111 3.008 3.163 2,925,146 3.0814 -0.82%
2013-05-29 0 3.640 3.610 3.650 3.590 3.770 3,178,000 11,721,400 3.6883 3.128 3.103 3.137 3.085 3.240 3,697,738 3.1699 -1.89%
2013-05-28 0 3.710 3.700 3.720 3.610 3.750 2,023,000 7,461,810 3.6885 3.189 3.180 3.197 3.103 3.223 2,353,847 3.1700 -0.80%
2013-05-27 0 3.740 3.730 3.750 3.560 3.780 3,068,000 11,418,240 3.7217 3.214 3.206 3.223 3.060 3.249 3,569,749 3.1986 5.06%
2013-05-24 0 3.560 3.580 3.590 3.510 3.620 3,930,000 14,055,300 3.5764 3.060 3.077 3.085 3.017 3.111 4,572,723 3.0737 -0.28%
2013-05-23 0 3.570 3.540 3.570 3.540 3.770 4,170,000 15,180,140 3.6403 3.068 3.042 3.068 3.042 3.240 4,851,973 3.1287 -5.80%
2013-05-22 0 3.790 3.740 3.790 3.580 3.910 4,026,000 14,892,940 3.6992 3.257 3.214 3.257 3.077 3.360 4,684,423 3.1792 -1.17%
2013-05-21 0 3.910 3.890 3.910 3.780 3.970 3,826,000 14,830,840 3.8763 3.296 3.279 3.296 3.186 3.347 4,538,833 3.2675 1.03%
2013-05-20 0 3.870 3.880 3.890 3.680 4.050 9,560,000 37,369,760 3.9090 3.262 3.271 3.279 3.102 3.414 11,341,151 3.2951 4.03%
2013-05-16 0 3.720 3.710 3.730 3.370 3.780 14,550,000 52,985,800 3.6416 3.136 3.127 3.144 2.841 3.186 17,260,852 3.0697 10.71%
2013-05-15 0 3.360 3.360 3.370 3.300 3.380 1,464,000 4,873,640 3.3290 2.832 2.832 2.841 2.782 2.849 1,736,762 2.8062 1.82%
2013-05-14 0 3.300 3.300 3.320 3.270 3.450 1,532,000 5,142,100 3.3565 2.782 2.782 2.799 2.756 2.908 1,817,431 2.8293 -1.79%
2013-05-13 0 3.360 3.340 3.370 3.280 3.380 1,726,000 5,786,760 3.3527 2.832 2.815 2.841 2.765 2.849 2,047,576 2.8262 1.82%
2013-05-10 0 3.300 3.300 3.310 3.180 3.360 2,480,000 8,079,040 3.2577 2.782 2.782 2.790 2.681 2.832 2,942,056 2.7461 0.00%
2013-05-09 0 3.300 3.300 3.340 3.300 3.430 2,242,000 7,525,920 3.3568 2.782 2.782 2.815 2.782 2.891 2,659,713 2.8296 -3.51%
2013-05-08 0 3.420 3.380 3.410 3.310 3.590 3,102,000 10,602,280 3.4179 2.883 2.849 2.874 2.790 3.026 3,679,943 2.8811 -2.29%
2013-05-07 0 3.500 3.500 3.520 3.440 3.650 3,462,000 12,234,940 3.5341 2.950 2.950 2.967 2.900 3.077 4,107,015 2.9790 -1.69%
2013-05-06 0 3.560 3.540 3.550 3.230 3.590 5,598,000 19,623,240 3.5054 3.001 2.984 2.992 2.723 3.026 6,640,979 2.9549 7.88%
2013-05-03 0 3.300 3.290 3.310 3.290 3.510 3,332,000 11,332,440 3.4011 2.782 2.773 2.790 2.773 2.959 3,952,794 2.8669 -1.49%
2013-05-02 0 3.350 3.340 3.350 3.160 3.380 3,488,000 11,477,280 3.2905 2.824 2.815 2.824 2.664 2.849 4,137,859 2.7737 3.72%
2013-04-30 0 3.230 3.220 3.230 3.150 3.250 1,136,000 3,642,660 3.2066 2.723 2.714 2.723 2.655 2.740 1,347,651 2.7030 0.00%
2013-04-29 0 3.230 3.220 3.230 3.120 3.300 1,709,700 5,493,558 3.2132 2.723 2.714 2.723 2.630 2.782 2,028,239 2.7085 2.22%
2013-04-26 0 3.160 3.180 3.190 3.150 3.400 5,232,000 16,946,620 3.2390 2.664 2.681 2.689 2.655 2.866 6,206,789 2.7303 -7.06%
2013-04-25 0 3.400 3.400 3.410 3.000 3.420 11,406,000 37,634,860 3.2996 2.866 2.866 2.874 2.529 2.883 13,531,085 2.7814 10.75%
2013-04-24 0 3.070 3.060 3.070 2.770 3.080 8,576,000 25,257,680 2.9452 2.588 2.579 2.588 2.335 2.596 10,173,819 2.4826 10.83%
2013-04-23 0 2.770 2.760 2.780 2.580 2.860 6,086,000 16,427,400 2.6992 2.335 2.327 2.343 2.175 2.411 7,219,900 2.2753 1.84%
2013-04-22 0 2.720 2.720 2.730 2.530 2.730 3,798,000 10,115,760 2.6634 2.293 2.293 2.301 2.133 2.301 4,505,616 2.2451 7.51%
2013-04-19 0 2.530 2.510 2.540 2.490 2.560 1,674,000 4,247,460 2.5373 2.133 2.116 2.141 2.099 2.158 1,985,888 2.1388 1.61%
2013-04-18 0 2.490 2.490 2.500 2.410 2.520 930,000 2,311,620 2.4856 2.099 2.099 2.107 2.032 2.124 1,103,271 2.0952 0.00%
2013-04-17 0 2.490 2.480 2.500 2.410 2.540 602,000 1,489,800 2.4748 2.099 2.091 2.107 2.032 2.141 714,160 2.0861 -1.19%
2013-04-16 0 2.520 2.520 2.530 2.460 2.530 394,000 980,760 2.4892 2.124 2.124 2.133 2.074 2.133 467,407 2.0983 -0.40%
2013-04-15 0 2.530 2.530 2.540 2.500 2.560 474,000 1,195,980 2.5232 2.133 2.133 2.141 2.107 2.158 562,312 2.1269 -0.78%
2013-04-12 0 2.550 2.540 2.560 2.500 2.610 1,046,000 2,665,980 2.5487 2.150 2.141 2.158 2.107 2.200 1,240,883 2.1485 2.00%
2013-04-11 0 2.500 2.470 2.500 2.500 2.550 200,000 503,560 2.5178 2.107 2.082 2.107 2.107 2.150 237,263 2.1224 -1.19%
2013-04-10 0 2.530 2.500 2.530 2.480 2.540 506,000 1,273,100 2.5160 2.133 2.107 2.133 2.091 2.141 600,274 2.1209 0.80%
2013-04-09 0 2.510 2.500 2.550 2.480 2.590 782,000 1,973,300 2.5234 2.116 2.107 2.150 2.091 2.183 927,697 2.1271 -1.95%
2013-04-08 0 2.560 2.520 2.560 2.450 2.560 726,000 1,814,560 2.4994 2.158 2.124 2.158 2.065 2.158 861,263 2.1069 2.81%
2013-04-05 0 2.490 2.470 2.490 2.450 2.540 1,158,000 2,882,940 2.4896 2.099 2.082 2.099 2.065 2.141 1,373,750 2.0986 -3.49%
2013-04-03 0 2.580 2.580 2.590 2.570 2.640 1,462,000 3,771,100 2.5794 2.175 2.175 2.183 2.166 2.225 1,734,389 2.1743 -0.39%
2013-04-02 0 2.590 2.580 2.590 2.530 2.670 3,338,000 8,678,000 2.5998 2.183 2.175 2.183 2.133 2.251 3,959,912 2.1915 3.60%
2013-03-28 0 2.500 2.500 2.510 2.410 2.530 1,770,000 4,404,780 2.4886 2.107 2.107 2.116 2.032 2.133 2,099,774 2.0977 0.40%
2013-03-27 0 2.490 2.480 2.490 2.440 2.550 2,544,000 6,361,320 2.5005 2.099 2.091 2.099 2.057 2.150 3,017,980 2.1078 3.75%
2013-03-26 0 2.400 2.390 2.400 2.340 2.400 562,000 1,326,640 2.3606 2.023 2.015 2.023 1.972 2.023 666,708 1.9898 2.13%
2013-03-25 0 2.350 2.340 2.370 2.340 2.420 932,000 2,212,080 2.3735 1.981 1.972 1.998 1.972 2.040 1,105,644 2.0007 0.00%
2013-03-22 0 2.350 2.340 2.360 2.330 2.370 624,000 1,463,780 2.3458 1.981 1.972 1.989 1.964 1.998 740,259 1.9774 1.29%
2013-03-21 0 2.320 2.320 2.360 2.300 2.400 1,098,000 2,565,000 2.3361 1.956 1.956 1.989 1.939 2.023 1,302,572 1.9692 -1.69%
2013-03-20 0 2.360 2.320 2.360 2.350 2.360 110,000 259,380 2.3580 1.989 1.956 1.989 1.981 1.989 130,494 1.9877 0.85%
2013-03-19 0 2.340 2.310 2.340 2.280 2.350 350,000 814,740 2.3278 1.972 1.947 1.972 1.922 1.981 415,210 1.9622 1.74%
2013-03-18 0 2.300 2.280 2.300 2.270 2.370 1,382,000 3,207,420 2.3209 1.939 1.922 1.939 1.913 1.998 1,639,484 1.9564 -1.29%
2013-03-15 0 2.330 2.340 2.350 2.250 2.370 1,740,000 4,057,020 2.3316 1.964 1.972 1.981 1.897 1.998 2,064,184 1.9654 5.43%
2013-03-14 0 2.210 2.200 2.220 2.200 2.230 212,000 467,800 2.2066 1.863 1.854 1.871 1.854 1.880 251,498 1.8601 0.91%
2013-03-13 0 2.190 2.200 2.210 2.190 2.260 404,000 890,500 2.2042 1.846 1.854 1.863 1.846 1.905 479,270 1.8580 -1.79%
2013-03-12 0 2.230 2.210 2.230 2.190 2.300 1,072,000 2,389,320 2.2288 1.880 1.863 1.880 1.846 1.939 1,271,727 1.8788 -3.88%
2013-03-11 0 2.320 2.290 2.320 2.290 2.350 368,000 852,260 2.3159 1.956 1.930 1.956 1.930 1.981 436,563 1.9522 -1.28%
2013-03-08 0 2.350 2.310 2.350 2.330 2.350 372,000 872,060 2.3442 1.981 1.947 1.981 1.964 1.981 441,308 1.9761 1.29%
2013-03-07 0 2.320 2.310 2.330 2.300 2.440 674,000 1,582,820 2.3484 1.956 1.947 1.964 1.939 2.057 799,575 1.9796 -3.33%
2013-03-06 0 2.400 2.400 2.410 2.360 2.430 1,432,000 3,419,720 2.3881 2.023 2.023 2.032 1.989 2.048 1,698,800 2.0130 1.69%
2013-03-05 0 2.360 2.340 2.360 2.280 2.390 2,852,000 6,674,000 2.3401 1.989 1.972 1.989 1.922 2.015 3,383,364 1.9726 3.51%
2013-03-04 0 2.280 2.280 2.290 2.220 2.310 1,132,000 2,588,140 2.2863 1.922 1.922 1.930 1.871 1.947 1,342,906 1.9273 1.79%
2013-03-01 0 2.240 2.230 2.240 2.200 2.270 1,158,000 2,610,420 2.2542 1.888 1.880 1.888 1.854 1.913 1,373,750 1.9002 0.45%
2013-02-28 0 2.230 2.230 2.240 2.210 2.260 904,000 2,015,060 2.2290 1.880 1.880 1.888 1.863 1.905 1,072,427 1.8790 1.36%
2013-02-27 0 2.200 2.160 2.210 2.180 2.230 96,000 210,820 2.1960 1.854 1.821 1.863 1.838 1.880 113,886 1.8511 1.38%
2013-02-26 0 2.170 2.170 2.180 2.170 2.210 292,000 638,540 2.1868 1.829 1.829 1.838 1.829 1.863 346,403 1.8433 -2.25%
2013-02-25 0 2.220 2.170 2.230 2.150 2.260 1,858,000 4,108,980 2.2115 1.871 1.829 1.880 1.812 1.905 2,204,169 1.8642 1.83%
2013-02-22 0 2.180 2.180 2.200 2.120 2.200 448,000 976,100 2.1788 1.838 1.838 1.854 1.787 1.854 531,468 1.8366 -0.91%
2013-02-21 0 2.200 2.180 2.200 2.150 2.200 376,000 813,060 2.1624 1.854 1.838 1.854 1.812 1.854 446,054 1.8228 -0.90%
2013-02-20 0 2.220 2.180 2.220 2.160 2.240 334,000 731,260 2.1894 1.871 1.838 1.871 1.821 1.888 396,228 1.8456 1.37%
2013-02-19 0 2.190 2.190 2.200 2.190 2.230 198,000 434,800 2.1960 1.846 1.846 1.854 1.846 1.880 234,890 1.8511 -1.35%
2013-02-18 0 2.220 2.220 2.230 2.130 2.220 124,000 271,300 2.1879 1.871 1.871 1.880 1.795 1.871 147,103 1.8443 0.00%
2013-02-15 0 2.220 2.180 2.220 - - 10,000 22,300 2.2300 1.871 1.838 1.871 - - 11,863 1.8798 0.00%
2013-02-14 0 2.220 2.190 2.230 2.180 2.230 412,000 909,480 2.2075 1.871 1.846 1.880 1.838 1.880 488,761 1.8608 0.00%
2013-02-08 0 2.220 2.220 2.230 2.100 2.210 452,000 983,460 2.1758 1.871 1.871 1.880 1.770 1.863 536,213 1.8341 1.37%
2013-02-07 0 2.190 2.150 2.190 1.980 2.200 392,000 837,120 2.1355 1.846 1.812 1.846 1.669 1.854 465,035 1.8001 -1.79%
2013-02-06 0 2.230 2.200 2.230 2.170 2.230 246,000 540,840 2.1985 1.880 1.854 1.880 1.829 1.880 291,833 1.8533 -0.45%
2013-02-05 0 2.240 2.200 2.240 2.200 2.250 456,000 1,010,400 2.2158 1.888 1.854 1.888 1.854 1.897 540,959 1.8678 -0.44%
2013-02-04 0 2.250 2.240 2.250 2.240 2.280 646,000 1,459,080 2.2586 1.897 1.888 1.897 1.888 1.922 766,358 1.9039 -0.88%
2013-02-01 0 2.270 2.260 2.270 2.260 2.280 96,000 218,160 2.2725 1.913 1.905 1.913 1.905 1.922 113,886 1.9156 0.44%
2013-01-31 0 2.260 2.260 2.270 2.220 2.260 552,000 1,234,920 2.2372 1.905 1.905 1.913 1.871 1.905 654,845 1.8858 0.89%
2013-01-30 0 2.240 2.240 2.270 2.240 2.280 220,000 495,140 2.2506 1.888 1.888 1.913 1.888 1.922 260,989 1.8972 -1.32%
2013-01-29 0 2.270 2.260 2.270 2.220 2.280 562,000 1,275,820 2.2701 1.913 1.905 1.913 1.871 1.922 666,708 1.9136 0.00%
2013-01-28 0 2.270 2.270 2.280 2.180 2.300 1,886,000 4,256,740 2.2570 1.913 1.913 1.922 1.838 1.939 2,237,386 1.9026 3.65%
2013-01-25 0 2.190 2.170 2.190 2.170 2.240 470,000 1,027,640 2.1865 1.846 1.829 1.846 1.829 1.888 557,567 1.8431 -1.79%
2013-01-24 0 2.230 2.220 2.230 2.210 2.250 186,000 415,000 2.2312 1.880 1.871 1.880 1.863 1.897 220,654 1.8808 -0.89%
2013-01-23 0 2.250 2.210 2.250 2.190 2.250 1,984,000 4,407,600 2.2216 1.897 1.863 1.897 1.846 1.897 2,353,645 1.8727 2.27%
2013-01-22 0 2.200 2.190 2.200 2.180 2.220 320,000 703,680 2.1990 1.854 1.846 1.854 1.838 1.871 379,620 1.8536 -0.90%
2013-01-21 0 2.220 2.210 2.220 2.200 2.230 728,000 1,606,980 2.2074 1.871 1.863 1.871 1.854 1.880 863,636 1.8607 0.91%
2013-01-18 0 2.200 2.200 2.220 2.170 2.200 426,000 930,760 2.1849 1.854 1.854 1.871 1.829 1.854 505,369 1.8417 -0.90%
2013-01-17 0 2.220 2.170 2.220 2.220 2.220 100,000 222,000 2.2200 1.871 1.829 1.871 1.871 1.871 118,631 1.8713 0.00%
2013-01-16 0 2.220 2.210 2.220 2.180 2.230 494,000 1,088,800 2.2040 1.871 1.863 1.871 1.838 1.880 586,039 1.8579 0.91%
2013-01-15 0 2.200 2.200 2.210 2.160 2.250 1,460,000 3,233,900 2.2150 1.854 1.854 1.863 1.821 1.897 1,732,017 1.8671 0.46%
2013-01-14 0 2.190 2.160 2.190 2.130 2.190 164,000 352,600 2.1500 1.846 1.821 1.846 1.795 1.846 194,555 1.8123 3.30%
2013-01-11 0 2.120 2.120 2.140 2.080 2.180 714,000 1,525,420 2.1364 1.787 1.787 1.804 1.753 1.838 847,027 1.8009 -2.75%
2013-01-10 0 2.180 2.150 2.180 2.160 2.200 426,000 930,320 2.1838 1.838 1.812 1.838 1.821 1.854 505,369 1.8409 -0.91%
2013-01-09 0 2.200 2.190 2.200 2.130 2.250 598,000 1,297,960 2.1705 1.854 1.846 1.854 1.795 1.897 709,415 1.8296 0.46%
2013-01-08 0 2.190 2.180 2.190 2.140 2.210 1,559,648 3,406,119 2.1839 1.846 1.838 1.846 1.804 1.863 1,850,230 1.8409 1.86%
2013-01-07 0 2.150 2.150 2.160 2.110 2.180 412,000 882,560 2.1421 1.812 1.812 1.821 1.779 1.838 488,761 1.8057 2.38%
2013-01-04 0 2.100 2.060 2.100 2.070 2.130 860,000 1,797,860 2.0905 1.770 1.736 1.770 1.745 1.795 1,020,229 1.7622 -0.94%
2013-01-03 0 2.120 2.120 2.130 2.090 2.140 206,000 433,640 2.1050 1.787 1.787 1.795 1.762 1.804 244,380 1.7744 -1.85%
2013-01-02 0 2.160 2.150 2.160 2.100 2.190 780,000 1,684,620 2.1598 1.821 1.812 1.821 1.770 1.846 925,324 1.8206 2.86%
2012-12-31 0 2.100 2.090 2.100 2.060 2.100 114,000 237,980 2.0875 1.770 1.762 1.770 1.736 1.770 135,240 1.7597 0.48%
2012-12-28 0 2.090 2.040 2.090 2.030 2.090 822,000 1,697,560 2.0652 1.762 1.720 1.762 1.711 1.762 975,149 1.7408 3.47%
2012-12-27 0 2.020 2.020 2.050 2.000 2.100 690,000 1,407,160 2.0394 1.703 1.703 1.728 1.686 1.770 818,556 1.7191 1.00%
2012-12-24 1 - - - - - 0 0 - 1.686 - - - - 0 - 0.00%
2012-12-21 0 2.000 1.960 2.000 1.930 2.000 706,000 1,394,980 1.9759 1.686 1.652 1.686 1.627 1.686 837,537 1.6656 1.52%
2012-12-20 0 1.970 1.930 1.970 1.930 1.970 186,000 362,460 1.9487 1.661 1.627 1.661 1.627 1.661 220,654 1.6427 0.51%
2012-12-19 0 1.960 1.940 1.960 1.920 1.970 202,000 395,380 1.9573 1.652 1.635 1.652 1.618 1.661 239,635 1.6499 0.51%
2012-12-18 0 1.950 1.950 1.960 1.910 1.970 534,000 1,038,240 1.9443 1.644 1.644 1.652 1.610 1.661 633,491 1.6389 1.56%
2012-12-17 0 1.920 1.890 1.920 1.900 1.920 28,000 53,240 1.9014 1.618 1.593 1.618 1.602 1.618 33,217 1.6028 0.00%
2012-12-14 0 1.920 1.890 1.930 1.850 1.920 656,000 1,243,820 1.8961 1.618 1.593 1.627 1.559 1.618 778,221 1.5983 3.78%
2012-12-13 0 1.850 1.850 1.860 1.840 1.860 342,000 631,680 1.8470 1.559 1.559 1.568 1.551 1.568 405,719 1.5569 -2.12%
2012-12-12 0 1.890 1.860 1.890 1.860 1.900 470,000 884,280 1.8814 1.593 1.568 1.593 1.568 1.602 557,567 1.5860 0.00%
2012-12-11 0 1.890 1.850 1.890 1.840 1.900 386,000 725,100 1.8785 1.593 1.559 1.593 1.551 1.602 457,917 1.5835 0.53%
2012-12-10 0 1.880 1.860 1.880 1.830 1.890 278,000 518,660 1.8657 1.585 1.568 1.585 1.543 1.593 329,795 1.5727 1.08%
2012-12-07 0 1.860 1.850 1.860 1.840 1.860 336,000 622,760 1.8535 1.568 1.559 1.568 1.551 1.568 398,601 1.5624 0.54%
2012-12-06 0 1.850 1.840 1.860 1.830 1.890 334,000 614,580 1.8401 1.559 1.551 1.568 1.543 1.593 396,228 1.5511 -1.60%
2012-12-05 0 1.880 1.860 1.880 1.850 1.900 674,000 1,267,800 1.8810 1.585 1.568 1.585 1.559 1.602 799,575 1.5856 1.08%
2012-12-04 0 1.860 1.820 1.860 1.860 1.890 186,000 348,540 1.8739 1.568 1.534 1.568 1.568 1.593 220,654 1.5796 0.00%
2012-12-03 0 1.860 1.810 1.850 1.810 1.890 194,000 357,420 1.8424 1.568 1.526 1.559 1.526 1.593 230,145 1.5530 0.54%
2012-11-30 0 1.850 1.850 1.880 1.850 1.900 22,000 40,800 1.8545 1.559 1.559 1.585 1.559 1.602 26,099 1.5633 -1.60%
2012-11-29 0 1.880 1.850 1.880 1.850 1.900 210,000 395,500 1.8833 1.585 1.559 1.585 1.559 1.602 249,126 1.5876 1.62%
2012-11-28 0 1.850 1.850 1.880 1.850 1.860 52,000 96,620 1.8581 1.559 1.559 1.585 1.559 1.568 61,688 1.5663 -0.54%
2012-11-27 0 1.860 1.840 1.870 1.840 1.870 278,000 517,580 1.8618 1.568 1.551 1.576 1.551 1.576 329,795 1.5694 -2.11%
2012-11-26 0 1.900 1.870 1.900 1.850 1.900 76,000 141,800 1.8658 1.602 1.576 1.602 1.559 1.602 90,160 1.5728 -0.52%
2012-11-23 0 1.910 1.870 1.910 1.900 1.910 36,000 68,520 1.9033 1.610 1.576 1.610 1.602 1.610 42,707 1.6044 0.53%
2012-11-22 0 1.900 1.860 1.910 1.830 1.920 74,000 140,880 1.9038 1.602 1.568 1.610 1.543 1.618 87,787 1.6048 0.00%
2012-11-21 0 1.900 1.850 1.900 1.830 1.900 466,000 867,220 1.8610 1.602 1.559 1.602 1.543 1.602 552,822 1.5687 2.15%
2012-11-20 0 1.860 1.860 1.870 1.860 1.910 286,000 538,540 1.8830 1.568 1.568 1.576 1.568 1.610 339,285 1.5873 -3.12%
2012-11-19 0 1.920 1.880 1.920 1.880 1.960 530,000 1,012,600 1.9106 1.618 1.585 1.618 1.585 1.652 628,746 1.6105 1.59%
2012-11-16 0 1.890 1.890 1.910 1.890 1.900 100,000 189,180 1.8918 1.593 1.593 1.610 1.593 1.602 118,631 1.5947 -1.05%
2012-11-15 0 1.910 1.910 1.920 1.870 1.930 282,000 537,740 1.9069 1.610 1.610 1.618 1.576 1.627 334,540 1.6074 0.53%
2012-11-14 0 1.900 1.880 1.900 1.880 1.940 168,000 321,200 1.9119 1.602 1.585 1.602 1.585 1.635 199,301 1.6116 2.15%
2012-11-13 0 1.860 1.860 1.880 1.860 1.870 78,000 145,200 1.8615 1.568 1.568 1.585 1.568 1.576 92,532 1.5692 -4.12%
2012-11-12 0 1.940 1.870 1.940 1.900 1.950 350,000 675,460 1.9299 1.635 1.576 1.635 1.602 1.644 415,210 1.6268 2.11%
2012-11-09 0 1.900 1.900 1.910 1.850 1.970 1,006,000 1,915,220 1.9038 1.602 1.602 1.610 1.559 1.661 1,193,431 1.6048 2.70%
2012-11-08 0 1.850 1.840 1.850 1.840 2.000 3,248,000 6,194,140 1.9071 1.559 1.551 1.559 1.551 1.686 3,853,144 1.6076 -2.12%
2012-11-07 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 1.593 - - - - 0 - 0.00%
2012-11-02 0 1.890 1.870 1.890 1.810 1.900 1,566,000 2,932,780 1.8728 1.593 1.576 1.593 1.526 1.602 1,857,766 1.5787 2.72%
2012-11-01 0 1.840 1.810 1.840 1.810 1.850 730,000 1,342,540 1.8391 1.551 1.526 1.551 1.526 1.559 866,008 1.5503 2.22%
2012-10-31 0 1.800 1.800 1.830 1.800 1.860 516,000 945,300 1.8320 1.517 1.517 1.543 1.517 1.568 612,137 1.5443 -3.23%
2012-10-30 0 1.860 1.820 1.860 1.780 1.860 718,000 1,305,300 1.8180 1.568 1.534 1.568 1.500 1.568 851,773 1.5325 3.33%
2012-10-29 0 1.800 1.790 1.800 1.760 1.810 378,000 675,720 1.7876 1.517 1.509 1.517 1.484 1.526 448,426 1.5069 1.12%
2012-10-26 0 1.780 1.750 1.780 1.750 1.810 864,000 1,535,340 1.7770 1.500 1.475 1.500 1.475 1.526 1,024,974 1.4979 -1.66%
2012-10-25 0 1.810 1.810 1.820 1.780 1.880 1,162,000 2,121,600 1.8258 1.526 1.526 1.534 1.500 1.585 1,378,496 1.5391 -2.16%
2012-10-24 0 1.850 1.840 1.850 1.760 1.950 3,410,000 6,316,020 1.8522 1.559 1.551 1.559 1.484 1.644 4,045,327 1.5613 5.11%
2012-10-22 0 1.760 1.730 1.770 1.730 1.810 634,000 1,123,580 1.7722 1.484 1.458 1.492 1.458 1.526 752,122 1.4939 0.00%
2012-10-19 0 1.760 1.740 1.760 1.730 1.780 1,212,000 2,127,260 1.7552 1.484 1.467 1.484 1.458 1.500 1,437,811 1.4795 2.33%
2012-10-18 0 1.720 1.700 1.720 1.700 1.750 1,718,000 2,950,040 1.7171 1.450 1.433 1.450 1.433 1.475 2,038,086 1.4475 0.58%
2012-10-17 0 1.710 1.700 1.720 1.690 1.710 268,000 454,500 1.6959 1.441 1.433 1.450 1.425 1.441 317,932 1.4296 1.18%
2012-10-16 0 1.690 1.700 1.720 1.690 1.700 108,000 183,420 1.6983 1.425 1.433 1.450 1.425 1.433 128,122 1.4316 -1.74%
2012-10-15 0 1.720 1.700 1.720 1.690 1.730 222,000 380,580 1.7143 1.450 1.433 1.450 1.425 1.458 263,361 1.4451 1.18%
2012-10-12 0 1.700 1.690 1.700 1.690 1.710 498,000 847,900 1.7026 1.433 1.425 1.433 1.425 1.441 590,784 1.4352 0.00%
2012-10-11 0 1.700 1.700 1.710 1.680 1.730 200,000 340,300 1.7015 1.433 1.433 1.441 1.416 1.458 237,263 1.4343 0.00%
2012-10-10 0 1.700 1.700 1.720 1.670 1.740 522,000 889,600 1.7042 1.433 1.433 1.450 1.408 1.467 619,255 1.4366 -0.58%
2012-10-09 0 1.710 1.700 1.710 1.680 1.780 2,184,000 3,742,860 1.7138 1.441 1.433 1.441 1.416 1.500 2,590,907 1.4446 -1.72%
2012-10-08 0 1.740 1.710 1.750 1.700 1.750 146,000 254,520 1.7433 1.467 1.441 1.475 1.433 1.475 173,202 1.4695 -1.69%
2012-10-05 0 1.770 1.720 1.770 1.730 1.790 322,000 568,680 1.7661 1.492 1.450 1.492 1.458 1.509 381,993 1.4887 2.91%
2012-10-04 0 1.720 1.690 1.740 1.690 1.730 42,000 71,560 1.7038 1.450 1.425 1.467 1.425 1.458 49,825 1.4362 -2.27%
2012-10-03 0 1.760 1.690 1.760 1.610 1.790 300,000 523,540 1.7451 1.484 1.425 1.484 1.357 1.509 355,894 1.4711 3.53%
2012-09-28 0 1.700 1.680 1.700 1.700 1.700 390,000 663,000 1.7000 1.433 1.416 1.433 1.433 1.433 462,662 1.4330 0.00%
2012-09-27 0 1.700 1.670 1.700 1.620 1.700 576,000 959,560 1.6659 1.433 1.408 1.433 1.366 1.433 683,316 1.4043 6.25%
2012-09-26 0 1.600 1.600 1.650 1.600 1.640 384,000 621,140 1.6176 1.349 1.349 1.391 1.349 1.382 455,544 1.3635 -3.03%
2012-09-25 0 1.650 1.650 1.680 1.650 1.690 120,000 201,820 1.6818 1.391 1.391 1.416 1.391 1.425 142,358 1.4177 -2.37%
2012-09-24 0 1.690 1.630 1.690 1.610 1.700 486,000 812,260 1.6713 1.425 1.374 1.425 1.357 1.433 576,548 1.4088 1.20%
2012-09-21 0 1.670 1.640 1.680 1.610 1.670 600,000 1,000,620 1.6677 1.408 1.382 1.416 1.357 1.408 711,788 1.4058 0.60%
2012-09-20 0 1.660 1.630 1.660 1.600 1.680 450,000 734,540 1.6323 1.399 1.374 1.399 1.349 1.416 533,841 1.3760 -1.19%
2012-09-19 0 1.680 1.650 1.680 1.630 1.680 474,000 783,160 1.6522 1.416 1.391 1.416 1.374 1.416 562,312 1.3927 0.00%
2012-09-18 0 1.680 1.680 1.690 1.680 1.680 504,000 846,720 1.6800 1.416 1.416 1.425 1.416 1.416 597,902 1.4162 0.00%
2012-09-17 0 1.680 1.680 1.700 1.650 1.740 546,000 921,680 1.6881 1.416 1.416 1.433 1.391 1.467 647,727 1.4229 -1.18%
2012-09-14 0 1.700 1.700 1.710 1.670 1.710 924,000 1,576,380 1.7060 1.433 1.433 1.441 1.408 1.441 1,096,153 1.4381 -1.16%
2012-09-13 0 1.720 1.640 1.710 1.650 1.750 610,000 1,041,520 1.7074 1.450 1.382 1.441 1.391 1.475 723,651 1.4393 4.24%
2012-09-12 0 1.650 1.610 1.650 1.540 1.700 562,000 922,800 1.6420 1.391 1.357 1.391 1.298 1.433 666,708 1.3841 3.12%
2012-09-11 0 1.600 1.540 1.600 1.530 1.600 346,000 535,700 1.5483 1.349 1.298 1.349 1.290 1.349 410,464 1.3051 -0.62%
2012-09-10 0 1.610 1.570 1.610 - - 0 0 - 1.357 1.323 1.357 - - 0 - 0.00%
2012-09-07 0 1.610 1.600 1.610 1.600 1.640 106,000 170,080 1.6045 1.357 1.349 1.357 1.349 1.382 125,749 1.3525 3.21%
2012-09-06 0 1.560 1.550 1.600 1.560 1.600 60,000 95,200 1.5867 1.315 1.307 1.349 1.315 1.349 71,179 1.3375 -2.50%
2012-09-05 0 1.600 1.540 1.600 1.520 1.600 288,000 457,600 1.5889 1.349 1.298 1.349 1.281 1.349 341,658 1.3394 2.56%
2012-09-04 0 1.560 1.560 1.600 1.560 1.560 20,000 31,200 1.5600 1.315 1.315 1.349 1.315 1.315 23,726 1.3150 -1.89%
2012-09-03 0 1.590 1.580 1.620 1.570 1.590 90,000 142,500 1.5833 1.340 1.332 1.366 1.323 1.340 106,768 1.3347 -3.05%
2012-08-31 0 1.640 1.560 1.650 1.580 1.650 150,000 242,620 1.6175 1.382 1.315 1.391 1.332 1.391 177,947 1.3634 0.61%
2012-08-30 0 1.630 1.600 1.630 1.600 1.630 22,000 35,260 1.6027 1.374 1.349 1.374 1.349 1.374 26,099 1.3510 -1.81%
2012-08-29 0 1.660 1.650 1.660 1.580 1.700 1,052,000 1,735,460 1.6497 1.399 1.391 1.399 1.332 1.433 1,248,001 1.3906 5.06%
2012-08-28 0 1.580 1.530 1.590 1.530 1.580 4,000 6,220 1.5550 1.332 1.290 1.340 1.290 1.332 4,745 1.3108 3.27%
2012-08-27 0 1.530 1.530 1.590 1.530 1.530 20,000 30,600 1.5300 1.290 1.290 1.340 1.290 1.290 23,726 1.2897 -3.16%
2012-08-24 0 1.580 1.550 1.590 1.540 1.580 12,000 18,560 1.5467 1.332 1.307 1.340 1.298 1.332 14,236 1.3038 -1.25%
2012-08-23 0 1.600 1.570 1.600 1.590 1.600 124,000 197,480 1.5926 1.349 1.323 1.349 1.340 1.349 147,103 1.3425 3.23%
2012-08-22 0 1.550 1.550 1.590 1.530 1.530 8,000 12,240 1.5300 1.307 1.307 1.340 1.290 1.290 9,491 1.2897 -2.52%
2012-08-21 0 1.590 1.540 1.600 1.530 1.600 40,000 61,660 1.5415 1.340 1.298 1.349 1.290 1.349 47,453 1.2994 2.58%
2012-08-20 0 1.550 1.540 1.550 1.550 1.600 48,000 74,660 1.5554 1.307 1.298 1.307 1.307 1.349 56,943 1.3111 -3.73%
2012-08-17 0 1.610 1.530 1.610 1.570 1.610 200,000 316,960 1.5848 1.357 1.290 1.357 1.323 1.357 237,263 1.3359 2.55%
2012-08-16 0 1.570 1.510 1.580 1.500 1.590 204,000 310,580 1.5225 1.323 1.273 1.332 1.264 1.340 242,008 1.2833 -0.63%
2012-08-15 0 1.580 1.530 1.580 - - 0 0 - 1.332 1.290 1.332 - - 0 - 0.00%
2012-08-14 0 1.580 1.540 1.580 1.560 1.590 12,000 18,780 1.5650 1.332 1.298 1.332 1.315 1.340 14,236 1.3192 1.28%
2012-08-13 0 1.560 1.560 1.600 1.560 1.610 48,000 74,980 1.5621 1.315 1.315 1.349 1.315 1.357 56,943 1.3168 -1.89%
2012-08-10 0 1.590 1.580 1.590 1.560 1.590 192,000 300,280 1.5640 1.340 1.332 1.340 1.315 1.340 227,772 1.3183 -2.45%
2012-08-09 0 1.630 1.570 1.630 1.560 1.630 404,000 653,920 1.6186 1.374 1.323 1.374 1.315 1.374 479,270 1.3644 1.87%
2012-08-08 0 1.600 1.540 1.600 1.580 1.600 220,000 351,000 1.5955 1.349 1.298 1.349 1.332 1.349 260,989 1.3449 1.27%
2012-08-07 0 1.580 1.530 1.580 1.570 1.590 106,000 167,800 1.5830 1.332 1.290 1.332 1.323 1.340 125,749 1.3344 0.64%
2012-08-06 0 1.570 1.530 1.570 1.530 1.590 274,000 429,640 1.5680 1.323 1.290 1.323 1.290 1.340 325,050 1.3218 0.00%
2012-08-03 0 1.570 1.540 1.570 1.540 1.570 232,000 362,380 1.5620 1.323 1.298 1.323 1.298 1.323 275,225 1.3167 2.61%
2012-08-02 0 1.530 1.530 1.590 1.530 1.530 10,000 15,300 1.5300 1.290 1.290 1.340 1.290 1.290 11,863 1.2897 -0.65%
2012-08-01 0 1.540 1.540 1.590 1.540 1.590 164,000 254,860 1.5540 1.298 1.298 1.340 1.298 1.340 194,555 1.3100 -3.75%
2012-07-31 0 1.600 1.530 1.600 1.530 1.600 46,000 72,020 1.5657 1.349 1.290 1.349 1.290 1.349 54,570 1.3198 0.00%
2012-07-30 0 1.600 1.530 1.600 - - 0 0 - 1.349 1.290 1.349 - - 0 - 0.00%
2012-07-27 0 1.600 1.520 1.600 1.620 1.620 2,000 3,240 1.6200 1.349 1.281 1.349 1.366 1.366 2,373 1.3656 4.58%
2012-07-26 0 1.530 1.530 1.630 1.500 1.530 40,000 60,600 1.5150 1.290 1.290 1.374 1.264 1.290 47,453 1.2771 -1.92%
2012-07-25 0 1.560 1.560 1.580 1.560 1.580 100,000 157,200 1.5720 1.315 1.315 1.332 1.315 1.332 118,631 1.3251 -4.29%
2012-07-24 0 1.630 1.600 1.630 - - 0 0 - 1.374 1.349 1.374 - - 0 - 0.00%
2012-07-23 0 1.630 1.580 1.630 1.630 1.650 4,000 6,560 1.6400 1.374 1.332 1.374 1.374 1.391 4,745 1.3824 0.00%
2012-07-20 0 1.630 1.570 1.650 - - 0 0 - 1.374 1.323 1.391 - - 0 - 0.00%
2012-07-19 0 1.630 1.570 1.630 1.550 1.660 188,000 306,740 1.6316 1.374 1.323 1.374 1.307 1.399 223,027 1.3754 1.87%
2012-07-18 0 1.600 1.560 1.610 1.600 1.600 30,000 48,000 1.6000 1.349 1.315 1.357 1.349 1.349 35,589 1.3487 -0.62%
2012-07-17 0 1.610 1.590 1.610 1.530 1.610 118,000 186,500 1.5805 1.357 1.340 1.357 1.290 1.357 139,985 1.3323 1.26%
2012-07-16 0 1.590 1.580 1.600 1.500 1.590 178,000 275,120 1.5456 1.340 1.332 1.349 1.264 1.340 211,164 1.3029 1.92%
2012-07-13 0 1.560 1.530 1.560 1.530 1.580 230,000 358,420 1.5583 1.315 1.290 1.315 1.290 1.332 272,852 1.3136 -1.27%
2012-07-12 0 1.580 1.530 1.620 1.580 1.620 86,000 137,320 1.5967 1.332 1.290 1.366 1.332 1.366 102,023 1.3460 -3.07%
2012-07-11 0 1.630 1.580 1.630 1.630 1.630 50,000 81,500 1.6300 1.374 1.332 1.374 1.374 1.374 59,316 1.3740 -0.61%
2012-07-10 0 1.640 1.600 1.640 1.600 1.660 74,000 119,440 1.6141 1.382 1.349 1.382 1.349 1.399 87,787 1.3606 1.23%
2012-07-09 0 1.620 1.610 1.640 1.620 1.680 36,000 58,560 1.6267 1.366 1.357 1.382 1.366 1.416 42,707 1.3712 -1.22%
2012-07-06 0 1.640 1.620 1.640 1.640 1.650 22,000 36,100 1.6409 1.382 1.366 1.382 1.382 1.391 26,099 1.3832 0.00%
2012-07-05 0 1.640 1.640 1.650 1.640 1.640 166,000 272,240 1.6400 1.382 1.382 1.391 1.382 1.382 196,928 1.3824 0.00%
2012-07-04 0 1.640 1.610 1.640 1.610 1.640 308,000 496,520 1.6121 1.382 1.357 1.382 1.357 1.382 365,384 1.3589 1.23%
2012-07-03 0 1.620 1.620 1.630 1.600 1.680 504,000 814,200 1.6155 1.366 1.366 1.374 1.349 1.416 597,902 1.3618 -1.82%
2012-06-29 0 1.650 1.610 1.650 1.610 1.650 20,431 33,559 1.6426 1.391 1.357 1.391 1.357 1.391 24,238 1.3846 0.00%
2012-06-28 0 1.650 1.610 1.650 1.650 1.650 16,000 26,400 1.6500 1.391 1.357 1.391 1.391 1.391 18,981 1.3909 0.00%
2012-06-27 0 1.650 1.640 1.680 1.650 1.650 52,000 85,800 1.6500 1.391 1.382 1.416 1.391 1.391 61,688 1.3909 0.61%
2012-06-26 0 1.640 1.620 1.640 - - 0 0 - 1.382 1.366 1.382 - - 0 - 0.00%
2012-06-25 0 1.640 1.640 1.670 1.640 1.650 80,000 131,400 1.6425 1.382 1.382 1.408 1.382 1.391 94,905 1.3845 -2.96%
2012-06-22 0 1.690 1.650 1.690 1.690 1.690 114,000 190,500 1.6711 1.425 1.391 1.425 1.425 1.425 135,240 1.4086 0.00%
2012-06-21 0 1.690 1.650 1.690 1.650 1.690 66,000 110,340 1.6718 1.425 1.391 1.425 1.391 1.425 78,297 1.4093 -1.17%
2012-06-20 0 1.710 1.700 1.710 1.710 1.730 360,000 618,600 1.7183 1.441 1.433 1.441 1.441 1.458 427,073 1.4485 0.00%
2012-06-19 0 1.710 1.670 1.710 1.670 1.740 96,000 163,500 1.7031 1.441 1.408 1.441 1.408 1.467 113,886 1.4356 1.18%
2012-06-18 0 1.690 1.670 1.690 1.680 1.690 26,000 43,740 1.6823 1.425 1.408 1.425 1.416 1.425 30,844 1.4181 0.60%
2012-06-15 0 1.680 1.670 1.680 1.650 1.680 90,000 149,280 1.6587 1.416 1.408 1.416 1.391 1.416 106,768 1.3982 3.07%
2012-06-14 0 1.630 1.630 1.640 1.630 1.660 88,000 144,580 1.6430 1.374 1.374 1.382 1.374 1.399 104,396 1.3849 -2.98%
2012-06-13 0 1.680 1.660 1.680 1.680 1.700 72,000 121,320 1.6850 1.416 1.399 1.416 1.416 1.433 85,415 1.4204 2.44%
2012-06-12 0 1.640 1.640 1.650 1.630 1.640 170,000 278,300 1.6371 1.382 1.382 1.391 1.374 1.382 201,673 1.3800 -2.96%
2012-06-11 0 1.690 1.650 1.700 1.640 1.690 100,000 165,300 1.6530 1.425 1.391 1.433 1.382 1.425 118,631 1.3934 0.00%
2012-06-08 0 1.690 1.640 1.690 1.640 1.690 52,000 85,580 1.6458 1.425 1.382 1.425 1.382 1.425 61,688 1.3873 1.81%
2012-06-07 0 1.660 1.660 1.700 1.660 1.660 20,000 33,200 1.6600 1.399 1.399 1.433 1.399 1.399 23,726 1.3993 -2.35%
2012-06-06 0 1.700 1.630 1.700 1.620 1.700 196,000 322,580 1.6458 1.433 1.374 1.433 1.366 1.433 232,517 1.3873 7.69%
2012-06-05 0 1.640 1.640 1.700 1.640 1.690 28,000 46,200 1.6500 1.331 1.331 1.379 1.331 1.371 34,508 1.3388 -2.96%
2012-06-04 0 1.690 1.650 1.690 - - 0 0 - 1.371 1.339 1.371 - - 0 - -2.87%
2012-06-01 0 1.740 1.700 1.740 1.660 1.760 106,874 181,787 1.7009 1.412 1.379 1.412 1.347 1.428 131,714 1.3802 2.96%
2012-05-31 0 1.690 1.690 1.700 1.690 1.780 492,000 862,820 1.7537 1.371 1.371 1.379 1.371 1.444 606,353 1.4230 -3.43%
2012-05-30 0 1.750 1.690 1.750 1.760 1.760 70,000 123,200 1.7600 1.420 1.371 1.420 1.428 1.428 86,270 1.4281 -0.57%
2012-05-29 0 1.760 1.700 1.760 1.660 1.760 574,000 990,060 1.7248 1.428 1.379 1.428 1.347 1.428 707,412 1.3996 2.92%
2012-05-28 0 1.710 1.620 1.710 1.730 1.730 2,000 3,460 1.7300 1.388 1.314 1.388 1.404 1.404 2,465 1.4037 3.64%
2012-05-25 0 1.650 1.610 1.650 1.600 1.650 306,000 498,440 1.6289 1.339 1.306 1.339 1.298 1.339 377,122 1.3217 1.85%
2012-05-24 0 1.620 1.620 1.650 1.620 1.630 246,000 398,920 1.6216 1.314 1.314 1.339 1.314 1.323 303,177 1.3158 -1.22%
2012-05-23 0 1.640 1.640 1.660 1.600 1.690 968,000 1,590,720 1.6433 1.331 1.331 1.347 1.298 1.371 1,192,987 1.3334 -4.09%
2012-05-22 0 1.710 1.680 1.710 1.630 1.740 80,000 133,860 1.6733 1.388 1.363 1.388 1.323 1.412 98,594 1.3577 0.00%
2012-05-21 0 1.710 1.680 1.710 - - 0 0 - 1.388 1.363 1.388 - - 0 - -1.16%
2012-05-18 0 1.730 1.680 1.730 1.660 1.740 440,000 752,760 1.7108 1.404 1.363 1.404 1.347 1.412 542,267 1.3882 -0.57%
2012-05-17 0 1.740 1.710 1.740 1.750 1.750 10,000 17,500 1.7500 1.412 1.388 1.412 1.420 1.420 12,324 1.4200 -0.57%
2012-05-16 0 1.750 1.750 1.760 1.710 1.780 434,000 761,300 1.7541 1.420 1.420 1.428 1.388 1.444 534,872 1.4233 -0.57%
2012-05-15 0 1.760 1.750 1.760 1.670 1.770 1,040,000 1,804,120 1.7347 1.428 1.420 1.428 1.355 1.436 1,281,722 1.4076 5.39%
2012-05-14 0 1.670 1.670 1.680 1.650 1.650 50,000 82,500 1.6500 1.355 1.355 1.363 1.339 1.339 61,621 1.3388 -0.60%
2012-05-11 0 1.680 1.610 1.670 1.590 1.680 38,000 61,340 1.6142 1.363 1.306 1.355 1.290 1.363 46,832 1.3098 4.35%
2012-05-10 0 1.610 1.600 1.610 1.610 1.640 136,000 219,860 1.6166 1.306 1.298 1.306 1.306 1.331 167,610 1.3117 0.62%
2012-05-09 0 1.600 1.600 1.620 1.600 1.600 100,000 160,000 1.6000 1.298 1.298 1.314 1.298 1.298 123,243 1.2983 -3.03%
2012-05-08 0 1.650 1.650 1.660 1.650 1.690 134,000 223,740 1.6697 1.339 1.339 1.347 1.339 1.371 165,145 1.3548 -2.94%
2012-05-07 0 1.700 1.690 1.730 1.690 1.750 220,000 376,560 1.7116 1.379 1.371 1.404 1.371 1.420 271,134 1.3888 0.00%
2012-05-04 0 1.700 1.700 1.710 1.690 1.700 80,000 135,760 1.6970 1.379 1.379 1.388 1.371 1.379 98,594 1.3770 -0.58%
2012-05-03 0 1.710 1.700 1.720 1.710 1.750 204,000 352,220 1.7266 1.388 1.379 1.396 1.388 1.420 251,415 1.4010 -1.16%
2012-05-02 0 1.730 1.710 1.730 1.700 1.750 228,000 388,300 1.7031 1.404 1.388 1.404 1.379 1.420 280,993 1.3819 1.76%
2012-04-30 0 1.700 1.690 1.710 1.700 1.740 104,000 178,500 1.7163 1.379 1.371 1.388 1.379 1.412 128,172 1.3927 -1.16%
2012-04-27 0 1.720 1.710 1.720 1.710 1.720 160,000 274,060 1.7129 1.396 1.388 1.396 1.388 1.396 197,188 1.3898 -1.71%
2012-04-26 0 1.750 1.710 1.750 1.710 1.750 20,000 34,720 1.7360 1.420 1.388 1.420 1.388 1.420 24,649 1.4086 0.57%
2012-04-25 0 1.740 1.700 1.740 1.740 1.760 44,000 77,000 1.7500 1.412 1.379 1.412 1.412 1.428 54,227 1.4200 -0.57%
2012-04-24 0 1.750 1.700 1.750 1.720 1.750 12,000 20,700 1.7250 1.420 1.379 1.420 1.396 1.420 14,789 1.3997 1.74%
2012-04-23 0 1.720 1.720 1.760 1.710 1.740 172,000 294,860 1.7143 1.396 1.396 1.428 1.388 1.412 211,977 1.3910 -2.82%
2012-04-20 0 1.770 1.740 1.770 1.740 1.770 82,000 143,940 1.7554 1.436 1.412 1.436 1.412 1.436 101,059 1.4243 0.00%
2012-04-19 0 1.770 1.750 1.770 1.710 1.770 126,000 217,660 1.7275 1.436 1.420 1.436 1.388 1.436 155,286 1.4017 1.72%
2012-04-18 0 1.740 1.740 1.780 1.740 1.790 230,000 407,120 1.7701 1.412 1.412 1.444 1.412 1.452 283,458 1.4363 -2.79%
2012-04-17 0 1.790 1.720 1.790 1.780 1.790 42,000 74,980 1.7852 1.452 1.396 1.452 1.444 1.452 51,762 1.4486 0.56%
2012-04-16 0 1.780 1.740 1.780 1.720 1.780 246,000 428,240 1.7408 1.444 1.412 1.444 1.396 1.444 303,177 1.4125 -0.56%
2012-04-13 0 1.790 1.760 1.790 1.740 1.790 90,000 159,100 1.7678 1.452 1.428 1.452 1.412 1.452 110,918 1.4344 -0.56%
2012-04-12 0 1.800 1.770 1.800 1.710 1.810 238,000 427,320 1.7955 1.461 1.436 1.461 1.388 1.469 293,317 1.4569 2.27%
2012-04-11 0 1.760 1.730 1.770 1.750 1.760 150,000 262,920 1.7528 1.428 1.404 1.436 1.420 1.428 184,864 1.4222 -0.56%
2012-04-10 0 1.770 1.710 1.780 1.730 1.770 256,000 445,040 1.7384 1.436 1.388 1.444 1.404 1.436 315,501 1.4106 2.31%
2012-04-05 0 1.730 1.720 1.730 1.700 1.730 56,000 96,380 1.7211 1.404 1.396 1.404 1.379 1.404 69,016 1.3965 0.58%
2012-04-03 0 1.720 1.720 1.740 1.680 1.740 148,000 250,260 1.6909 1.396 1.396 1.412 1.363 1.412 182,399 1.3720 -1.15%
2012-04-02 0 1.740 1.690 1.740 1.670 1.740 156,000 263,660 1.6901 1.412 1.371 1.412 1.355 1.412 192,258 1.3714 1.16%
2012-03-30 0 1.720 1.710 1.720 1.720 1.870 1,006,000 1,762,760 1.7522 1.396 1.388 1.396 1.396 1.517 1,239,820 1.4218 -2.82%
2012-03-29 0 1.770 1.750 1.770 1.650 1.800 748,000 1,268,380 1.6957 1.436 1.420 1.436 1.339 1.461 921,854 1.3759 0.57%
2012-03-28 0 1.760 1.730 1.770 1.730 1.780 566,000 999,240 1.7654 1.428 1.404 1.436 1.404 1.444 697,553 1.4325 -3.83%
2012-03-27 0 1.830 1.790 1.830 1.790 1.850 242,000 440,380 1.8198 1.485 1.452 1.485 1.452 1.501 298,247 1.4766 2.23%
2012-03-26 0 1.790 1.780 1.790 1.790 1.850 242,000 440,940 1.8221 1.452 1.444 1.452 1.452 1.501 298,247 1.4784 0.00%
2012-03-23 0 1.790 1.780 1.790 1.760 1.820 538,000 963,180 1.7903 1.452 1.444 1.452 1.428 1.477 663,045 1.4527 2.87%
2012-03-22 0 1.740 1.740 1.770 1.740 1.770 162,000 286,160 1.7664 1.412 1.412 1.436 1.412 1.436 199,653 1.4333 0.58%
2012-03-21 0 1.730 1.730 1.740 1.720 1.740 446,000 772,400 1.7318 1.404 1.404 1.412 1.396 1.412 549,662 1.4052 -0.57%
2012-03-20 0 1.740 1.730 1.760 1.730 1.770 392,000 687,600 1.7541 1.412 1.404 1.428 1.404 1.436 483,111 1.4233 -1.69%
2012-03-19 0 1.770 1.720 1.770 1.770 1.860 304,000 547,660 1.8015 1.436 1.396 1.436 1.436 1.509 374,657 1.4618 -3.28%
2012-03-16 0 1.830 1.820 1.830 1.790 1.880 1,852,000 3,367,360 1.8182 1.485 1.477 1.485 1.452 1.525 2,282,451 1.4753 0.55%
2012-03-15 0 1.820 1.820 1.880 1.810 1.850 302,000 552,160 1.8283 1.477 1.477 1.525 1.469 1.501 372,192 1.4835 -1.09%
2012-03-14 0 1.840 1.840 1.860 1.830 1.960 1,040,000 1,960,440 1.8850 1.493 1.493 1.509 1.485 1.590 1,281,722 1.5295 -4.17%
2012-03-13 0 1.920 1.880 1.920 1.860 1.920 556,000 1,041,600 1.8734 1.558 1.525 1.558 1.509 1.558 685,228 1.5201 1.59%
2012-03-12 0 1.890 1.860 1.900 1.850 1.890 282,000 528,500 1.8741 1.534 1.509 1.542 1.501 1.534 347,544 1.5207 -0.53%
2012-03-09 0 1.900 1.890 1.910 1.880 2.000 1,452,000 2,775,840 1.9117 1.542 1.534 1.550 1.525 1.623 1,789,481 1.5512 -2.56%
2012-03-08 0 1.950 1.930 1.950 1.670 2.000 4,400,000 8,399,660 1.9090 1.582 1.566 1.582 1.355 1.623 5,422,670 1.5490 16.77%
2012-03-07 0 1.670 1.660 1.700 1.670 1.710 412,000 691,080 1.6774 1.355 1.347 1.379 1.355 1.388 507,759 1.3610 -3.47%
2012-03-06 0 1.730 1.710 1.730 1.700 1.730 258,000 440,440 1.7071 1.404 1.388 1.404 1.379 1.404 317,966 1.3852 0.00%
2012-03-05 0 1.730 1.720 1.740 1.720 1.750 172,000 299,720 1.7426 1.404 1.396 1.412 1.396 1.420 211,977 1.4139 -2.26%
2012-03-02 0 1.770 1.750 1.770 1.660 1.780 350,000 609,200 1.7406 1.436 1.420 1.436 1.347 1.444 431,349 1.4123 2.31%
2012-03-01 0 1.730 1.710 1.730 1.730 1.760 440,000 764,160 1.7367 1.404 1.388 1.404 1.404 1.428 542,267 1.4092 -1.70%
2012-02-29 0 1.760 1.730 1.760 1.730 1.770 126,000 221,700 1.7595 1.428 1.404 1.428 1.404 1.436 155,286 1.4277 -0.56%
2012-02-28 0 1.770 1.730 1.770 1.660 1.770 1,110,000 1,924,040 1.7334 1.436 1.404 1.436 1.347 1.436 1,367,992 1.4065 0.57%
2012-02-27 0 1.760 1.730 1.770 1.730 1.820 1,348,000 2,380,380 1.7659 1.428 1.404 1.436 1.404 1.477 1,661,309 1.4328 1.15%
2012-02-24 0 1.740 1.730 1.750 1.590 1.770 790,000 1,365,460 1.7284 1.412 1.404 1.420 1.290 1.436 973,616 1.4025 1.75%
2012-02-23 0 1.710 1.710 1.720 1.700 1.730 272,000 466,740 1.7160 1.388 1.388 1.396 1.379 1.404 335,220 1.3923 -0.58%
2012-02-22 0 1.720 1.710 1.720 1.670 1.730 472,000 807,160 1.7101 1.396 1.388 1.396 1.355 1.404 581,705 1.3876 2.38%
2012-02-21 0 1.680 1.670 1.690 1.670 1.690 284,000 478,280 1.6841 1.363 1.355 1.371 1.355 1.371 350,009 1.3665 -1.18%
2012-02-20 0 1.700 1.680 1.700 1.670 1.730 760,000 1,289,300 1.6964 1.379 1.363 1.379 1.355 1.404 936,643 1.3765 1.80%
2012-02-17 0 1.670 1.660 1.670 1.640 1.710 592,000 986,660 1.6667 1.355 1.347 1.355 1.331 1.388 729,596 1.3523 -1.18%
2012-02-16 0 1.690 1.680 1.690 1.670 1.700 202,000 339,040 1.6784 1.371 1.363 1.371 1.355 1.379 248,950 1.3619 -0.59%
2012-02-15 0 1.700 1.690 1.700 1.680 1.730 540,000 923,160 1.7096 1.379 1.371 1.379 1.363 1.404 665,510 1.3871 0.00%
2012-02-14 0 1.700 1.670 1.700 1.670 1.700 220,000 371,020 1.6865 1.379 1.355 1.379 1.355 1.379 271,134 1.3684 0.00%
2012-02-13 0 1.700 1.690 1.700 1.690 1.740 402,000 686,480 1.7077 1.379 1.371 1.379 1.371 1.412 495,435 1.3856 1.80%
2012-02-10 0 1.670 1.660 1.690 1.660 1.730 992,000 1,680,600 1.6942 1.355 1.347 1.371 1.347 1.404 1,222,566 1.3747 -0.60%
2012-02-09 0 1.680 1.660 1.680 1.620 1.680 1,000,000 1,644,300 1.6443 1.363 1.347 1.363 1.314 1.363 1,232,425 1.3342 2.44%
2012-02-08 0 1.640 1.620 1.640 1.570 1.640 722,000 1,169,700 1.6201 1.331 1.314 1.331 1.274 1.331 889,811 1.3145 3.80%
2012-02-07 0 1.580 1.570 1.580 1.560 1.590 214,000 336,180 1.5709 1.282 1.274 1.282 1.266 1.290 263,739 1.2747 -0.63%
2012-02-06 0 1.590 1.570 1.600 1.570 1.590 456,000 720,520 1.5801 1.290 1.274 1.298 1.274 1.290 561,986 1.2821 0.00%
2012-02-03 0 1.590 1.580 1.590 1.570 1.600 310,000 492,180 1.5877 1.290 1.282 1.290 1.274 1.298 382,052 1.2883 -0.62%
2012-02-02 0 1.600 1.590 1.600 1.570 1.620 1,428,000 2,282,780 1.5986 1.298 1.290 1.298 1.274 1.314 1,759,903 1.2971 7.38%
2012-02-01 0 1.490 1.490 1.530 1.490 1.580 342,000 518,740 1.5168 1.209 1.209 1.241 1.209 1.282 421,489 1.2307 -3.25%
2012-01-31 0 1.540 1.540 1.580 1.540 1.600 200,000 313,540 1.5677 1.250 1.250 1.282 1.250 1.298 246,485 1.2720 -1.91%
2012-01-30 0 1.570 1.520 1.570 1.510 1.600 286,000 440,100 1.5388 1.274 1.233 1.274 1.225 1.298 352,474 1.2486 3.29%
2012-01-27 0 1.520 1.500 1.530 1.470 1.520 516,000 769,920 1.4921 1.233 1.217 1.241 1.193 1.233 635,931 1.2107 3.40%
2012-01-26 0 1.470 1.470 1.500 1.470 1.550 286,000 426,860 1.4925 1.193 1.193 1.217 1.193 1.258 352,474 1.2110 -2.00%
2012-01-20 0 1.500 1.480 1.520 1.480 1.540 798,000 1,193,280 1.4953 1.217 1.201 1.233 1.201 1.250 983,475 1.2133 -3.23%
2012-01-19 0 1.550 1.540 1.550 1.530 1.650 2,978,000 4,691,820 1.5755 1.258 1.250 1.258 1.241 1.339 3,670,162 1.2784 12.32%
2012-01-18 0 1.380 1.350 1.380 1.330 1.380 74,000 99,700 1.3473 1.120 1.095 1.120 1.079 1.120 91,199 1.0932 -0.72%
2012-01-17 0 1.390 1.390 1.400 1.340 1.400 60,000 82,700 1.3783 1.128 1.128 1.136 1.087 1.136 73,946 1.1184 3.73%
2012-01-16 0 1.340 1.340 1.390 1.330 1.330 2,000 2,660 1.3300 1.087 1.087 1.128 1.079 1.079 2,465 1.0792 -1.47%
2012-01-13 0 1.360 1.360 1.410 1.350 1.350 50,000 67,500 1.3500 1.104 1.104 1.144 1.095 1.095 61,621 1.0954 0.00%
2012-01-12 0 1.360 1.350 1.430 1.350 1.420 92,000 125,120 1.3600 1.104 1.095 1.160 1.095 1.152 113,383 1.1035 -0.73%
2012-01-11 0 1.370 1.370 1.390 1.370 1.370 2,000 2,740 1.3700 1.112 1.112 1.128 1.112 1.112 2,465 1.1116 0.00%
2012-01-10 0 1.370 1.370 1.390 1.370 1.370 2,000 2,740 1.3700 1.112 1.112 1.128 1.112 1.112 2,465 1.1116 0.00%
2012-01-09 0 1.370 1.340 1.370 1.320 1.380 192,000 262,440 1.3669 1.112 1.087 1.112 1.071 1.120 236,626 1.1091 3.79%
2012-01-06 0 1.320 1.310 1.330 1.290 1.330 128,000 167,040 1.3050 1.071 1.063 1.079 1.047 1.079 157,750 1.0589 -4.35%
2012-01-05 0 1.380 1.330 1.380 1.330 1.380 6,000 8,080 1.3467 1.120 1.079 1.120 1.079 1.120 7,395 1.0927 0.73%
2012-01-04 0 1.370 1.320 1.370 1.370 1.370 4,000 5,480 1.3700 1.112 1.071 1.112 1.112 1.112 4,930 1.1116 0.00%
2012-01-03 0 1.370 1.320 1.390 1.370 1.370 50,000 68,500 1.3700 1.112 1.071 1.128 1.112 1.112 61,621 1.1116 0.74%
2011-12-30 0 1.360 1.320 1.360 1.310 1.400 102,000 137,080 1.3439 1.104 1.071 1.104 1.063 1.136 125,707 1.0905 1.49%
2011-12-29 0 1.340 1.280 1.340 1.350 1.350 20,000 27,000 1.3500 1.087 1.039 1.087 1.095 1.095 24,649 1.0954 3.08%
2011-12-28 0 1.300 1.280 1.320 1.300 1.320 88,000 114,920 1.3059 1.055 1.039 1.071 1.055 1.071 108,453 1.0596 0.00%
2011-12-23 0 1.300 1.300 1.320 - - 0 0 - 1.055 1.055 1.071 - - 0 - 0.78%
2011-12-22 0 1.290 1.270 1.290 1.280 1.290 306,000 392,140 1.2815 1.047 1.030 1.047 1.039 1.047 377,122 1.0398 -3.01%
2011-12-21 0 1.330 1.300 1.330 1.380 1.380 2,000 2,760 1.3800 1.079 1.055 1.079 1.120 1.120 2,465 1.1197 3.91%
2011-12-20 0 1.280 1.280 1.310 1.280 1.280 6,000 7,680 1.2800 1.039 1.039 1.063 1.039 1.039 7,395 1.0386 -2.29%
2011-12-19 0 1.310 1.280 1.310 1.270 1.310 106,000 136,560 1.2883 1.063 1.039 1.063 1.030 1.063 130,637 1.0453 -2.96%
2011-12-16 0 1.350 1.310 1.360 1.290 1.350 54,000 70,080 1.2978 1.095 1.063 1.104 1.047 1.095 66,551 1.0530 3.05%
2011-12-15 0 1.310 1.300 1.350 1.310 1.320 50,000 65,600 1.3120 1.063 1.055 1.095 1.063 1.071 61,621 1.0646 -5.07%
2011-12-14 0 1.380 1.330 1.380 1.320 1.380 32,000 42,360 1.3238 1.120 1.079 1.120 1.071 1.120 39,438 1.0741 3.76%
2011-12-13 0 1.330 1.330 1.360 1.320 1.330 86,000 113,760 1.3228 1.079 1.079 1.104 1.071 1.079 105,989 1.0733 -3.62%
2011-12-12 0 1.380 1.300 1.380 1.250 1.430 118,000 159,020 1.3476 1.120 1.055 1.120 1.014 1.160 145,426 1.0935 -0.72%
2011-12-09 0 1.390 1.360 1.390 1.360 1.400 134,000 183,020 1.3658 1.128 1.104 1.128 1.104 1.136 165,145 1.1082 -3.47%
2011-12-08 0 1.440 1.410 1.440 1.390 1.460 1,486,000 2,106,080 1.4173 1.168 1.144 1.168 1.128 1.185 1,831,384 1.1500 3.60%
2011-12-07 0 1.390 1.340 1.390 1.340 1.390 46,000 61,940 1.3465 1.128 1.087 1.128 1.087 1.128 56,692 1.0926 3.73%
2011-12-06 0 1.340 1.340 1.390 1.340 1.370 134,000 182,120 1.3591 1.087 1.087 1.128 1.087 1.112 165,145 1.1028 0.75%
2011-12-05 0 1.330 1.330 1.380 1.330 1.340 66,000 87,880 1.3315 1.079 1.079 1.120 1.079 1.087 81,340 1.0804 -2.92%
2011-12-02 0 1.370 1.370 1.410 1.370 1.410 78,000 107,580 1.3792 1.112 1.112 1.144 1.112 1.144 96,129 1.1191 -3.52%
2011-12-01 0 1.420 1.390 1.420 1.370 1.420 166,000 232,420 1.4001 1.152 1.128 1.152 1.112 1.152 204,583 1.1361 4.41%
2011-11-30 0 1.360 1.300 1.360 1.310 1.360 134,000 178,500 1.3321 1.104 1.055 1.104 1.063 1.104 165,145 1.0809 -0.73%
2011-11-29 0 1.370 1.370 1.410 1.360 1.400 20,000 27,420 1.3710 1.112 1.112 1.144 1.104 1.136 24,649 1.1124 -1.44%
2011-11-28 0 1.390 1.360 1.400 1.320 1.410 34,000 46,160 1.3576 1.128 1.104 1.136 1.071 1.144 41,902 1.1016 -1.42%
2011-11-25 0 1.410 1.320 1.410 1.310 1.430 276,000 387,200 1.4029 1.144 1.071 1.144 1.063 1.160 340,149 1.1383 2.17%
2011-11-24 0 1.380 1.350 1.380 1.380 1.400 20,000 27,760 1.3880 1.120 1.095 1.120 1.120 1.136 24,649 1.1262 0.00%
2011-11-23 0 1.380 1.320 1.380 1.320 1.320 10,000 13,200 1.3200 1.120 1.071 1.120 1.071 1.071 12,324 1.0711 0.00%
2011-11-22 0 1.380 1.310 1.380 1.300 1.380 490,000 644,780 1.3159 1.120 1.063 1.120 1.055 1.120 603,888 1.0677 2.99%
2011-11-21 0 1.340 1.340 1.380 1.340 1.360 88,000 118,520 1.3468 1.087 1.087 1.120 1.087 1.104 108,453 1.0928 -1.47%
2011-11-18 0 1.360 1.360 1.380 1.350 1.420 550,000 754,520 1.3719 1.104 1.104 1.120 1.095 1.152 677,834 1.1131 -4.90%
2011-11-17 0 1.430 1.400 1.440 1.400 1.430 48,000 67,820 1.4129 1.160 1.136 1.168 1.136 1.160 59,156 1.1465 -1.38%
2011-11-16 0 1.450 1.450 1.460 1.400 1.450 178,000 254,460 1.4296 1.177 1.177 1.185 1.136 1.177 219,372 1.1599 0.69%
2011-11-15 0 1.440 1.420 1.440 1.440 1.460 184,000 265,160 1.4411 1.168 1.152 1.168 1.168 1.185 226,766 1.1693 -2.70%
2011-11-14 0 1.480 1.450 1.480 1.400 1.480 278,000 401,940 1.4458 1.201 1.177 1.201 1.136 1.201 342,614 1.1732 5.71%
2011-11-11 0 1.400 1.400 1.410 1.350 1.500 242,000 335,780 1.3875 1.136 1.136 1.144 1.095 1.217 298,247 1.1258 -1.41%
2011-11-10 0 1.420 1.410 1.420 1.420 1.470 338,000 490,220 1.4504 1.152 1.144 1.152 1.152 1.193 416,560 1.1768 -5.33%
2011-11-09 0 1.500 1.460 1.500 1.460 1.520 62,000 92,640 1.4942 1.217 1.185 1.217 1.185 1.233 76,410 1.2124 1.35%
2011-11-08 0 1.480 1.480 1.490 1.480 1.510 148,000 221,140 1.4942 1.201 1.201 1.209 1.201 1.225 182,399 1.2124 1.37%
2011-11-07 0 1.460 1.460 1.480 1.440 1.490 528,000 773,920 1.4658 1.185 1.185 1.201 1.168 1.209 650,720 1.1893 -0.68%
2011-11-04 0 1.470 1.450 1.480 1.440 1.500 228,000 334,840 1.4686 1.193 1.177 1.201 1.168 1.217 280,993 1.1916 1.38%
2011-11-03 0 1.450 1.430 1.450 1.410 1.450 588,000 836,920 1.4233 1.177 1.160 1.177 1.144 1.177 724,666 1.1549 0.69%
2011-11-02 0 1.440 1.440 1.450 1.380 1.500 1,396,000 1,965,800 1.4082 1.168 1.168 1.177 1.120 1.217 1,720,465 1.1426 -1.37%
2011-11-01 0 1.460 1.460 1.490 1.460 1.490 48,000 70,720 1.4733 1.185 1.185 1.209 1.185 1.209 59,156 1.1955 -3.95%
2011-10-31 0 1.520 1.480 1.520 1.460 1.520 452,000 676,000 1.4956 1.233 1.201 1.233 1.185 1.233 557,056 1.2135 4.11%
2011-10-28 0 1.460 1.440 1.490 1.450 1.520 436,000 642,280 1.4731 1.185 1.168 1.209 1.177 1.233 537,337 1.1953 -3.95%
2011-10-27 0 1.520 1.520 1.530 1.450 1.520 492,000 729,880 1.4835 1.233 1.233 1.241 1.177 1.233 606,353 1.2037 4.83%
2011-10-26 0 1.450 1.450 1.460 1.380 1.450 414,000 582,480 1.4070 1.177 1.177 1.185 1.120 1.177 510,224 1.1416 -2.03%
2011-10-25 0 1.480 1.450 1.480 1.440 1.500 306,000 452,340 1.4782 1.201 1.177 1.201 1.168 1.217 377,122 1.1995 2.78%
2011-10-24 0 1.440 1.430 1.450 1.390 1.450 260,000 370,120 1.4235 1.168 1.160 1.177 1.128 1.177 320,431 1.1551 4.35%
2011-10-21 0 1.380 1.320 1.380 1.320 1.390 20,000 27,640 1.3820 1.120 1.071 1.120 1.071 1.128 24,649 1.1214 1.47%
2011-10-20 0 1.360 1.300 1.360 1.360 1.380 59,500 80,930 1.3602 1.104 1.055 1.104 1.104 1.120 73,329 1.1037 -2.16%
2011-10-19 0 1.390 1.360 1.390 1.300 1.390 516,000 685,580 1.3286 1.128 1.104 1.128 1.055 1.128 635,931 1.0781 6.11%
2011-10-18 0 1.310 1.310 1.340 1.310 1.340 94,000 123,940 1.3185 1.063 1.063 1.087 1.063 1.087 115,848 1.0699 -7.09%
2011-10-17 0 1.410 1.390 1.410 1.390 1.440 596,000 846,120 1.4197 1.144 1.128 1.144 1.128 1.168 734,525 1.1519 4.44%
2011-10-14 0 1.350 1.370 1.400 1.350 1.490 754,000 1,080,900 1.4336 1.095 1.112 1.136 1.095 1.209 929,249 1.1632 -4.26%
2011-10-13 0 1.410 1.410 1.440 1.260 1.430 1,194,000 1,655,020 1.3861 1.144 1.144 1.168 1.022 1.160 1,471,516 1.1247 15.57%
2011-10-12 0 1.220 1.210 1.220 1.250 1.280 14,000 17,660 1.2614 0.990 0.982 0.990 1.014 1.039 17,254 1.0235 0.83%
2011-10-11 0 1.210 1.190 1.210 1.160 1.210 138,000 164,880 1.1948 0.982 0.966 0.982 0.941 0.982 170,075 0.9695 6.14%
2011-10-10 0 1.140 1.110 1.140 1.140 1.180 106,000 121,980 1.1508 0.925 0.901 0.925 0.925 0.957 130,637 0.9337 -3.39%
2011-10-07 0 1.180 1.170 1.200 1.170 1.320 304,000 362,620 1.1928 0.957 0.949 0.974 0.949 1.071 374,657 0.9679 0.85%
2011-10-06 0 1.170 1.120 1.170 1.170 1.210 22,000 25,860 1.1755 0.949 0.909 0.949 0.949 0.982 27,113 0.9538 4.46%
2011-10-04 0 1.120 1.120 1.130 1.080 1.240 850,000 944,980 1.1117 0.909 0.909 0.917 0.876 1.006 1,047,561 0.9021 -5.08%
2011-10-03 0 1.180 1.180 1.220 1.180 1.230 106,000 125,880 1.1875 0.957 0.957 0.990 0.957 0.998 130,637 0.9636 -11.28%
2011-09-30 0 1.330 1.260 1.330 1.250 1.330 354,000 459,680 1.2985 1.079 1.022 1.079 1.014 1.079 436,278 1.0536 3.10%
2011-09-28 0 1.290 1.260 1.290 1.260 1.320 408,000 514,840 1.2619 1.047 1.022 1.047 1.022 1.071 502,829 1.0239 0.00%
2011-09-27 0 1.290 1.260 1.290 1.250 1.290 162,000 207,720 1.2822 1.047 1.022 1.047 1.014 1.047 199,653 1.0404 4.88%
2011-09-26 0 1.230 1.230 1.240 1.210 1.360 1,178,000 1,507,060 1.2793 0.998 0.998 1.006 0.982 1.104 1,451,797 1.0381 -10.87%
2011-09-23 0 1.380 1.360 1.430 1.360 1.400 272,000 377,420 1.3876 1.120 1.104 1.160 1.104 1.136 335,220 1.1259 -4.83%
2011-09-22 0 1.450 1.450 1.490 1.450 1.540 546,000 817,640 1.4975 1.177 1.177 1.209 1.177 1.250 672,904 1.2151 -7.05%
2011-09-21 0 1.560 1.550 1.600 1.510 1.600 390,000 600,540 1.5398 1.266 1.258 1.298 1.225 1.298 480,646 1.2494 -4.88%
2011-09-20 0 1.640 1.640 1.650 1.600 1.640 260,000 416,280 1.6011 1.331 1.331 1.339 1.298 1.331 320,431 1.2991 -1.20%
2011-09-19 0 1.660 1.610 1.700 1.600 1.660 90,000 146,180 1.6242 1.347 1.306 1.379 1.298 1.347 110,918 1.3179 -0.60%
2011-09-16 0 1.670 1.670 1.700 1.670 1.720 48,000 81,260 1.6929 1.355 1.355 1.379 1.355 1.396 59,156 1.3736 -1.76%
2011-09-15 0 1.700 1.700 1.720 1.670 1.700 66,000 111,140 1.6839 1.379 1.379 1.396 1.355 1.379 81,340 1.3664 1.19%
2011-09-14 0 1.680 1.650 1.680 1.650 1.710 286,000 477,580 1.6699 1.363 1.339 1.363 1.339 1.388 352,474 1.3549 -1.18%
2011-09-12 0 1.700 1.680 1.720 1.700 1.730 54,000 91,900 1.7019 1.379 1.363 1.396 1.379 1.404 66,551 1.3809 -3.95%
2011-09-09 0 1.770 1.740 1.770 1.730 1.820 406,000 707,760 1.7433 1.436 1.412 1.436 1.404 1.477 500,365 1.4145 -2.21%
2011-09-08 0 1.810 1.780 1.810 1.820 1.830 20,000 36,460 1.8230 1.469 1.444 1.469 1.477 1.485 24,649 1.4792 -0.55%
2011-09-07 0 1.820 1.800 1.820 1.800 1.820 56,000 100,840 1.8007 1.477 1.461 1.477 1.461 1.477 69,016 1.4611 1.11%
2011-09-06 0 1.800 1.770 1.800 1.770 1.800 166,000 297,600 1.7928 1.461 1.436 1.461 1.436 1.461 204,583 1.4547 0.56%
2011-09-05 0 1.790 1.790 1.830 1.780 1.830 144,000 257,160 1.7858 1.452 1.452 1.485 1.444 1.485 177,469 1.4490 -4.28%
2011-09-02 0 1.870 1.810 1.870 1.870 1.890 22,000 41,180 1.8718 1.517 1.469 1.517 1.517 1.534 27,113 1.5188 2.19%
2011-09-01 0 1.830 1.800 1.830 1.790 1.860 726,000 1,313,880 1.8098 1.485 1.461 1.485 1.452 1.509 894,741 1.4684 2.23%
2011-08-31 0 1.790 1.780 1.820 1.780 1.860 188,000 338,260 1.7993 1.452 1.444 1.477 1.444 1.509 231,696 1.4599 -2.72%
2011-08-30 0 1.840 1.830 1.840 1.800 1.870 244,000 445,960 1.8277 1.493 1.485 1.493 1.461 1.517 300,712 1.4830 0.00%
2011-08-29 0 1.840 1.830 1.850 1.840 1.880 44,000 81,040 1.8418 1.493 1.485 1.501 1.493 1.525 54,227 1.4945 -2.65%
2011-08-26 0 1.890 1.810 1.890 1.800 1.890 980,000 1,795,320 1.8320 1.534 1.469 1.534 1.461 1.534 1,207,777 1.4865 -2.07%
2011-08-25 0 1.930 1.870 1.930 1.830 1.940 290,000 548,600 1.8917 1.566 1.517 1.566 1.485 1.574 357,403 1.5350 3.76%
2011-08-24 0 1.860 1.860 1.870 1.840 1.950 148,000 277,140 1.8726 1.509 1.509 1.517 1.493 1.582 182,399 1.5194 -2.11%
2011-08-23 0 1.900 1.850 1.900 1.830 1.920 590,000 1,116,720 1.8927 1.542 1.501 1.542 1.485 1.558 727,131 1.5358 2.15%
2011-08-22 0 1.860 1.830 1.860 1.810 1.920 240,000 442,040 1.8418 1.509 1.485 1.509 1.469 1.558 295,782 1.4945 -1.59%
2011-08-19 0 1.890 1.890 1.920 1.890 1.920 190,000 362,800 1.9095 1.534 1.534 1.558 1.534 1.558 234,161 1.5494 -2.58%
2011-08-18 0 1.940 1.910 1.940 1.890 1.950 980,000 1,886,760 1.9253 1.574 1.550 1.574 1.534 1.582 1,207,777 1.5622 1.57%
2011-08-17 0 1.910 1.860 1.910 1.910 1.910 10,000 19,100 1.9100 1.550 1.509 1.550 1.550 1.550 12,324 1.5498 0.53%
2011-08-16 0 1.900 1.840 1.900 1.840 1.950 638,000 1,208,420 1.8941 1.542 1.493 1.542 1.493 1.582 786,287 1.5369 3.83%
2011-08-15 0 1.830 1.830 1.840 1.830 1.830 230,000 421,700 1.8335 1.485 1.485 1.493 1.485 1.485 283,458 1.4877 -0.54%
2011-08-12 0 1.840 1.760 1.840 1.760 1.840 34,000 61,360 1.8047 1.493 1.428 1.493 1.428 1.493 41,902 1.4644 5.14%
2011-08-11 0 1.750 1.710 1.780 1.640 1.760 562,000 975,040 1.7349 1.420 1.388 1.444 1.331 1.428 692,623 1.4078 -1.69%
2011-08-10 0 1.780 1.690 1.780 1.680 1.890 586,000 1,040,060 1.7748 1.444 1.371 1.444 1.363 1.534 722,201 1.4401 -1.11%
2011-08-09 0 1.800 1.730 1.800 1.610 1.820 628,000 1,057,140 1.6833 1.461 1.404 1.461 1.306 1.477 773,963 1.3659 2.86%
2011-08-08 0 1.750 1.750 1.820 1.750 1.890 634,000 1,139,860 1.7979 1.420 1.420 1.477 1.420 1.534 781,358 1.4588 -7.41%
2011-08-05 0 1.890 1.890 1.950 1.880 1.990 456,000 875,560 1.9201 1.534 1.534 1.582 1.525 1.615 561,986 1.5580 -5.03%
2011-08-04 0 1.990 1.980 1.990 1.980 2.000 162,000 321,320 1.9835 1.615 1.607 1.615 1.607 1.623 199,653 1.6094 -0.50%
2011-08-03 0 2.000 1.950 2.000 1.990 2.030 264,000 530,560 2.0097 1.623 1.582 1.623 1.615 1.647 325,360 1.6307 -2.44%
2011-08-02 0 2.050 2.010 2.050 2.010 2.060 62,000 125,660 2.0268 1.663 1.631 1.663 1.631 1.672 76,410 1.6445 0.49%
2011-08-01 0 2.040 2.040 2.050 2.020 2.050 74,000 150,500 2.0338 1.655 1.655 1.663 1.639 1.663 91,199 1.6502 -0.49%
2011-07-29 0 2.050 2.040 2.050 2.010 2.050 142,000 287,800 2.0268 1.663 1.655 1.663 1.631 1.663 175,004 1.6445 0.00%
2011-07-28 0 2.050 2.030 2.050 2.030 2.050 266,000 544,420 2.0467 1.663 1.647 1.663 1.647 1.663 327,825 1.6607 -1.44%
2011-07-27 0 2.080 2.060 2.080 2.050 2.080 68,000 139,940 2.0579 1.688 1.672 1.688 1.663 1.688 83,805 1.6698 0.00%
2011-07-26 0 2.080 2.050 2.080 2.030 2.080 206,000 421,960 2.0483 1.688 1.663 1.688 1.647 1.688 253,880 1.6620 0.97%
2011-07-25 0 2.060 2.030 2.060 2.020 2.110 262,000 531,420 2.0283 1.672 1.647 1.672 1.639 1.712 322,895 1.6458 -1.90%
2011-07-22 0 2.100 2.050 2.100 2.040 2.110 110,000 227,060 2.0642 1.704 1.663 1.704 1.655 1.712 135,567 1.6749 0.48%
2011-07-21 0 2.090 2.030 2.090 2.060 2.100 256,000 531,720 2.0770 1.696 1.647 1.696 1.672 1.704 315,501 1.6853 -0.48%
2011-07-20 0 2.100 2.100 2.110 2.050 2.100 226,000 469,640 2.0781 1.704 1.704 1.712 1.663 1.704 278,528 1.6861 0.96%
2011-07-19 0 2.080 2.050 2.080 2.000 2.080 432,000 884,020 2.0463 1.688 1.663 1.688 1.623 1.688 532,408 1.6604 1.46%
2011-07-18 0 2.050 2.000 2.050 2.000 2.060 254,000 508,840 2.0033 1.663 1.623 1.663 1.623 1.672 313,036 1.6255 -0.49%
2011-07-15 0 2.060 2.010 2.060 2.000 2.060 72,000 146,540 2.0353 1.672 1.631 1.672 1.623 1.672 88,735 1.6514 1.48%
2011-07-14 0 2.030 2.010 2.030 2.000 2.030 270,000 540,660 2.0024 1.647 1.631 1.647 1.623 1.647 332,755 1.6248 -0.98%
2011-07-13 0 2.050 2.000 2.050 2.000 2.050 38,000 76,320 2.0084 1.663 1.623 1.663 1.623 1.663 46,832 1.6296 1.49%
2011-07-12 0 2.020 1.950 2.020 1.950 2.070 762,000 1,543,880 2.0261 1.639 1.582 1.639 1.582 1.680 939,108 1.6440 1.00%
2011-07-11 0 2.000 2.000 2.020 2.000 2.070 84,000 169,340 2.0160 1.623 1.623 1.639 1.623 1.680 103,524 1.6358 -1.96%
2011-07-08 0 2.040 2.030 2.040 2.020 2.070 108,000 221,660 2.0524 1.655 1.647 1.655 1.639 1.680 133,102 1.6653 -1.45%
2011-07-07 0 2.070 2.020 2.070 2.020 2.070 180,000 366,880 2.0382 1.680 1.639 1.680 1.639 1.680 221,837 1.6538 1.47%
2011-07-06 0 2.040 2.020 2.040 2.010 2.050 472,000 954,100 2.0214 1.655 1.639 1.655 1.631 1.663 581,705 1.6402 -1.45%
2011-07-05 0 2.070 2.030 2.070 2.020 2.110 278,000 571,420 2.0555 1.680 1.647 1.680 1.639 1.712 342,614 1.6678 0.49%
2011-07-04 0 2.060 2.050 2.080 2.040 2.090 194,000 401,240 2.0682 1.672 1.663 1.688 1.655 1.696 239,090 1.6782 -1.44%
2011-06-30 0 2.090 2.110 2.120 2.020 2.110 694,000 1,430,440 2.0612 1.696 1.712 1.720 1.639 1.712 855,303 1.6724 1.46%
2011-06-29 0 2.060 2.040 2.060 2.000 2.070 322,000 654,100 2.0314 1.672 1.655 1.672 1.623 1.680 396,841 1.6483 -0.96%
2011-06-28 0 2.080 2.060 2.100 2.050 2.130 244,000 503,540 2.0637 1.688 1.672 1.704 1.663 1.728 300,712 1.6745 1.46%
2011-06-27 0 2.050 2.040 2.120 2.000 2.080 266,000 545,360 2.0502 1.663 1.655 1.720 1.623 1.688 327,825 1.6636 0.99%
2011-06-24 0 2.030 2.020 2.030 2.010 2.040 100,000 202,760 2.0276 1.647 1.639 1.647 1.631 1.655 123,243 1.6452 -0.98%
2011-06-23 0 2.050 2.010 2.050 2.010 2.050 348,000 705,020 2.0259 1.663 1.631 1.663 1.631 1.663 428,884 1.6438 2.50%
2011-06-22 0 2.000 1.930 2.000 1.960 2.020 68,000 135,240 1.9888 1.623 1.566 1.623 1.590 1.639 83,805 1.6137 0.00%
2011-06-21 0 2.000 1.950 2.000 1.940 2.000 54,000 107,200 1.9852 1.623 1.582 1.623 1.574 1.623 66,551 1.6108 1.01%
2011-06-20 0 1.980 1.970 1.980 1.920 2.000 460,000 892,300 1.9398 1.607 1.598 1.607 1.558 1.623 566,916 1.5740 -1.49%
2011-06-17 0 2.010 1.930 2.010 1.910 2.050 518,000 1,041,500 2.0106 1.631 1.566 1.631 1.550 1.663 638,396 1.6314 0.00%
2011-06-16 0 2.010 1.980 2.020 1.980 2.040 278,000 556,040 2.0001 1.631 1.607 1.639 1.607 1.655 342,614 1.6229 -1.47%
2011-06-15 0 2.040 2.030 2.050 2.020 2.080 260,000 531,680 2.0449 1.655 1.647 1.663 1.639 1.688 320,431 1.6593 0.00%
2011-06-14 0 2.040 2.030 2.050 2.030 2.050 266,000 540,500 2.0320 1.655 1.647 1.663 1.647 1.663 327,825 1.6487 0.99%
2011-06-13 0 2.020 2.010 2.030 2.010 2.030 98,000 197,580 2.0161 1.639 1.631 1.647 1.631 1.647 120,778 1.6359 -0.49%
2011-06-10 0 2.030 2.010 2.030 2.000 2.060 492,000 993,720 2.0198 1.647 1.631 1.647 1.623 1.672 606,353 1.6388 -2.40%
2011-06-09 0 2.080 2.060 2.080 2.060 2.100 194,000 404,000 2.0825 1.688 1.672 1.688 1.672 1.704 239,090 1.6897 -0.95%
2011-06-08 0 2.100 2.100 2.120 2.100 2.140 74,000 156,240 2.1114 1.704 1.704 1.720 1.704 1.736 91,199 1.7132 -1.41%
2011-06-07 0 2.130 2.120 2.130 2.100 2.140 414,000 881,640 2.1296 1.728 1.720 1.728 1.704 1.736 510,224 1.7279 -0.47%
2011-06-03 0 2.140 2.130 2.140 2.140 2.200 418,000 904,900 2.1648 1.736 1.728 1.736 1.736 1.785 515,154 1.7566 -2.73%
2011-06-02 0 2.200 2.180 2.200 2.180 2.220 164,000 362,300 2.2091 1.785 1.769 1.785 1.769 1.801 202,118 1.7925 -2.65%
2011-06-01 0 2.260 2.240 2.260 2.270 2.270 50,000 113,500 2.2700 1.834 1.818 1.834 1.842 1.842 61,621 1.8419 -0.44%
2011-05-31 0 2.270 2.260 2.270 2.200 2.270 314,000 698,240 2.2237 1.842 1.834 1.842 1.785 1.842 386,981 1.8043 1.79%
2011-05-30 0 2.230 2.200 2.240 2.180 2.250 780,000 1,731,780 2.2202 1.809 1.785 1.818 1.769 1.826 961,292 1.8015 -0.45%
2011-05-27 0 2.240 2.220 2.250 2.180 2.380 1,696,000 3,903,660 2.3017 1.818 1.801 1.826 1.769 1.931 2,090,193 1.8676 3.70%
2011-05-26 0 2.160 2.150 2.160 2.130 2.180 270,000 582,960 2.1591 1.753 1.745 1.753 1.728 1.769 332,755 1.7519 -0.46%
2011-05-25 0 2.170 2.170 2.180 2.160 2.180 194,000 420,480 2.1674 1.761 1.761 1.769 1.753 1.769 239,090 1.7587 -0.46%
2011-05-24 0 2.180 2.170 2.190 2.160 2.190 390,000 846,260 2.1699 1.769 1.761 1.777 1.753 1.777 480,646 1.7607 -0.91%
2011-05-23 0 2.200 2.200 2.210 2.200 2.260 548,000 1,210,660 2.2092 1.785 1.785 1.793 1.785 1.834 675,369 1.7926 -0.45%
2011-05-20 0 2.210 2.210 2.240 2.210 2.280 1,184,000 2,629,980 2.2213 1.793 1.793 1.818 1.793 1.850 1,459,191 1.8024 -2.21%
2011-05-19 0 2.260 2.240 2.260 2.220 2.280 434,000 974,160 2.2446 1.834 1.818 1.834 1.801 1.850 534,872 1.8213 0.89%
2011-05-18 0 2.240 2.210 2.240 2.200 2.320 854,000 1,907,460 2.2336 1.818 1.793 1.818 1.785 1.882 1,052,491 1.8123 0.45%
2011-05-17 0 2.230 2.230 2.260 2.220 2.280 228,000 512,640 2.2484 1.809 1.809 1.834 1.801 1.850 280,993 1.8244 -1.33%
2011-05-16 0 2.260 2.240 2.260 2.240 2.260 82,000 184,160 2.2459 1.834 1.818 1.834 1.818 1.834 101,059 1.8223 -0.88%
2011-05-13 0 2.280 2.250 2.280 2.230 2.290 190,000 428,500 2.2553 1.850 1.826 1.850 1.809 1.858 234,161 1.8299 1.33%
2011-05-12 0 2.250 2.230 2.290 2.220 2.290 624,000 1,399,400 2.2426 1.826 1.809 1.858 1.801 1.858 769,033 1.8197 -0.88%
2011-05-11 0 2.270 2.260 2.270 2.240 2.290 526,000 1,198,820 2.2791 1.842 1.834 1.842 1.818 1.858 648,256 1.8493 1.79%
2011-05-09 0 2.230 2.220 2.280 2.210 2.280 662,000 1,485,100 2.2434 1.809 1.801 1.850 1.793 1.850 815,865 1.8203 -0.89%
2011-05-06 0 2.250 2.250 2.260 2.250 2.290 710,000 1,600,920 2.2548 1.826 1.826 1.834 1.826 1.858 875,022 1.8296 -0.44%
2011-05-05 0 2.260 2.260 2.290 2.250 2.400 2,546,000 5,936,160 2.3316 1.834 1.834 1.858 1.826 1.947 3,137,754 1.8918 0.89%
2011-05-04 0 2.240 2.230 2.250 2.220 2.270 877,000 1,964,060 2.2395 1.818 1.809 1.826 1.801 1.842 1,080,837 1.8172 -0.88%
2011-05-03 0 2.260 2.220 2.260 2.220 2.290 1,226,000 2,736,460 2.2320 1.834 1.801 1.834 1.801 1.858 1,510,953 1.8111 -1.31%
2011-04-29 0 2.290 2.240 2.290 2.230 2.290 284,000 637,560 2.2449 1.858 1.818 1.858 1.809 1.858 350,009 1.8216 1.78%
2011-04-28 0 2.250 2.220 2.250 2.200 2.290 790,000 1,770,060 2.2406 1.826 1.801 1.826 1.785 1.858 973,616 1.8180 -1.75%
2011-04-27 0 2.290 2.280 2.300 2.280 2.340 1,448,000 3,352,440 2.3152 1.858 1.850 1.866 1.850 1.899 1,784,552 1.8786 0.44%
2011-04-26 0 2.280 2.270 2.280 2.250 2.320 1,108,000 2,541,680 2.2939 1.850 1.842 1.850 1.826 1.882 1,365,527 1.8613 -1.72%
2011-04-21 0 2.320 2.280 2.320 2.260 2.350 922,000 2,150,320 2.3322 1.882 1.850 1.882 1.834 1.907 1,136,296 1.8924 0.00%
2011-04-20 0 2.320 2.280 2.320 2.270 2.340 426,000 981,740 2.3046 1.882 1.850 1.882 1.842 1.899 525,013 1.8699 0.00%
2011-04-19 0 2.320 2.300 2.320 2.290 2.340 936,000 2,161,080 2.3088 1.882 1.866 1.882 1.858 1.899 1,153,550 1.8734 0.00%
2011-04-18 0 2.320 2.300 2.320 2.240 2.350 1,844,000 4,266,180 2.3135 1.882 1.866 1.882 1.818 1.907 2,272,592 1.8772 2.20%
2011-04-15 0 2.270 2.240 2.270 2.240 2.290 548,000 1,244,340 2.2707 1.842 1.818 1.842 1.818 1.858 675,369 1.8425 0.89%
2011-04-14 0 2.250 2.240 2.250 2.200 2.300 1,080,000 2,427,200 2.2474 1.826 1.818 1.826 1.785 1.866 1,331,019 1.8236 0.90%
2011-04-13 0 2.230 2.190 2.230 2.160 2.230 470,000 1,038,020 2.2086 1.809 1.777 1.809 1.753 1.809 579,240 1.7920 0.90%
2011-04-12 0 2.210 2.170 2.210 2.150 2.210 324,000 705,640 2.1779 1.793 1.761 1.793 1.745 1.793 399,306 1.7672 -0.45%
2011-04-11 0 2.220 2.200 2.220 2.160 2.250 928,000 2,059,220 2.2190 1.801 1.785 1.801 1.753 1.826 1,143,690 1.8005 0.91%
2011-04-08 0 2.200 2.190 2.200 2.130 2.270 994,000 2,191,100 2.2043 1.785 1.777 1.785 1.728 1.842 1,225,031 1.7886 1.38%
2011-04-07 0 2.170 2.140 2.170 2.120 2.180 550,000 1,187,620 2.1593 1.761 1.736 1.761 1.720 1.769 677,834 1.7521 1.88%
2011-04-06 0 2.130 2.120 2.160 2.130 2.130 78,000 166,140 2.1300 1.728 1.720 1.753 1.728 1.728 96,129 1.7283 -2.74%
2011-04-04 0 2.190 2.130 2.190 2.130 2.190 190,000 408,360 2.1493 1.777 1.728 1.777 1.728 1.777 234,161 1.7439 1.86%
2011-04-01 0 2.150 2.130 2.150 2.150 2.180 402,000 868,720 2.1610 1.745 1.728 1.745 1.745 1.769 495,435 1.7534 -0.92%
2011-03-31 0 2.170 2.160 2.170 2.110 2.170 1,098,000 2,351,260 2.1414 1.761 1.753 1.761 1.712 1.761 1,353,203 1.7376 3.33%
2011-03-30 0 2.100 2.090 2.100 2.090 2.120 308,000 645,840 2.0969 1.704 1.696 1.704 1.696 1.720 379,587 1.7014 0.00%
2011-03-29 0 2.100 2.090 2.100 2.080 2.120 756,000 1,582,780 2.0936 1.704 1.696 1.704 1.688 1.720 931,713 1.6988 -0.47%
2011-03-28 0 2.110 2.090 2.120 2.080 2.120 1,370,000 2,870,620 2.0953 1.712 1.696 1.720 1.688 1.720 1,688,422 1.7002 -0.94%
2011-03-25 0 2.130 2.110 2.130 2.120 2.190 402,000 860,900 2.1415 1.728 1.712 1.728 1.720 1.777 495,435 1.7377 -0.93%
2011-03-24 0 2.150 2.100 2.150 2.100 2.150 108,400 228,324 2.1063 1.745 1.704 1.745 1.704 1.745 133,595 1.7091 1.90%
2011-03-23 0 2.110 2.090 2.100 2.090 2.130 772,000 1,621,940 2.1010 1.712 1.696 1.704 1.696 1.728 951,432 1.7047 -1.86%
2011-03-22 0 2.150 2.100 2.150 2.100 2.150 510,000 1,077,960 2.1136 1.745 1.704 1.745 1.704 1.745 628,537 1.7150 2.38%
2011-03-21 0 2.100 2.100 2.110 2.100 2.120 178,000 375,360 2.1088 1.704 1.704 1.712 1.704 1.720 219,372 1.7111 0.00%
2011-03-18 0 2.100 2.100 2.150 2.090 2.110 78,000 163,840 2.1005 1.704 1.704 1.745 1.696 1.712 96,129 1.7044 0.00%
2011-03-17 0 2.100 2.100 2.110 2.100 2.150 626,000 1,322,820 2.1131 1.704 1.704 1.712 1.704 1.745 771,498 1.7146 -0.94%
2011-03-16 0 2.120 2.110 2.150 2.100 2.140 488,000 1,034,100 2.1191 1.720 1.712 1.745 1.704 1.736 601,423 1.7194 0.00%
2011-03-15 0 2.120 2.120 2.130 2.110 2.130 552,000 1,167,860 2.1157 1.720 1.720 1.728 1.712 1.728 680,299 1.7167 -2.30%
2011-03-14 0 2.170 2.150 2.180 2.120 2.180 202,000 434,740 2.1522 1.761 1.745 1.769 1.720 1.769 248,950 1.7463 1.88%
2011-03-11 0 2.130 2.130 2.170 2.120 2.200 160,000 343,440 2.1465 1.728 1.728 1.761 1.720 1.785 197,188 1.7417 -0.93%
2011-03-10 0 2.150 2.150 2.190 2.150 2.200 258,000 557,880 2.1623 1.745 1.745 1.777 1.745 1.785 317,966 1.7545 -1.83%
2011-03-09 0 2.190 2.180 2.200 2.180 2.230 112,000 245,060 2.1880 1.777 1.769 1.785 1.769 1.809 138,032 1.7754 -0.45%
2011-03-08 0 2.200 2.190 2.220 2.180 2.200 632,500 1,382,690 2.1861 1.785 1.777 1.801 1.769 1.785 779,509 1.7738 0.00%
2011-03-07 0 2.200 2.200 2.210 2.200 2.240 556,000 1,227,100 2.2070 1.785 1.785 1.793 1.785 1.818 685,228 1.7908 -0.45%
2011-03-04 0 2.210 2.210 2.230 2.200 2.240 366,000 811,480 2.2172 1.793 1.793 1.809 1.785 1.818 451,068 1.7990 0.91%
2011-03-03 0 2.190 2.170 2.190 2.180 2.210 256,000 561,060 2.1916 1.777 1.761 1.777 1.769 1.793 315,501 1.7783 0.92%
2011-03-02 0 2.170 2.160 2.170 2.140 2.170 602,000 1,296,420 2.1535 1.761 1.753 1.761 1.736 1.761 741,920 1.7474 -1.36%
2011-03-01 0 2.200 2.170 2.200 2.150 2.230 578,000 1,267,100 2.1922 1.785 1.761 1.785 1.745 1.809 712,342 1.7788 0.00%
2011-02-28 0 2.200 2.130 2.200 2.120 2.200 654,000 1,409,180 2.1547 1.785 1.728 1.785 1.720 1.785 806,006 1.7483 0.00%
2011-02-25 0 2.200 2.170 2.200 2.160 2.240 1,180,000 2,569,580 2.1776 1.785 1.761 1.785 1.753 1.818 1,454,262 1.7669 -1.35%
2011-02-24 0 2.230 2.160 2.230 2.170 2.250 496,000 1,090,020 2.1976 1.809 1.753 1.809 1.761 1.826 611,283 1.7832 -0.89%
2011-02-23 0 2.250 2.240 2.250 2.200 2.250 348,000 769,980 2.2126 1.826 1.818 1.826 1.785 1.826 428,884 1.7953 -0.44%
2011-02-22 0 2.260 2.250 2.260 2.210 2.280 436,000 982,740 2.2540 1.834 1.826 1.834 1.793 1.850 537,337 1.8289 -1.74%
2011-02-21 0 2.300 2.280 2.300 2.290 2.330 924,000 2,120,220 2.2946 1.866 1.850 1.866 1.858 1.891 1,138,761 1.8619 -0.86%
2011-02-18 0 2.320 2.300 2.320 2.290 2.330 2,510,000 5,777,240 2.3017 1.882 1.866 1.882 1.858 1.891 3,093,387 1.8676 2.20%
2011-02-17 0 2.270 2.270 2.290 2.230 2.320 1,270,000 2,891,260 2.2766 1.842 1.842 1.858 1.809 1.882 1,565,180 1.8472 1.79%
2011-02-16 0 2.230 2.200 2.230 2.170 2.250 654,000 1,445,440 2.2102 1.809 1.785 1.809 1.761 1.826 806,006 1.7933 0.45%
2011-02-15 0 2.220 2.190 2.220 2.100 2.230 4,754,000 10,151,000 2.1353 1.801 1.777 1.801 1.704 1.809 5,858,949 1.7326 1.83%
2011-02-14 0 2.180 2.160 2.180 2.130 2.180 280,000 602,600 2.1521 1.769 1.753 1.769 1.728 1.769 345,079 1.7463 1.87%
2011-02-11 0 2.140 2.100 2.140 2.100 2.140 350,000 740,600 2.1160 1.736 1.704 1.736 1.704 1.736 431,349 1.7169 1.90%
2011-02-10 0 2.100 2.080 2.100 2.010 2.220 6,392,000 13,256,600 2.0739 1.704 1.688 1.704 1.631 1.801 7,877,661 1.6828 -5.41%
2011-02-09 0 2.220 2.230 2.240 2.200 2.260 384,000 858,800 2.2365 1.801 1.809 1.818 1.785 1.834 473,251 1.8147 -2.20%
2011-02-08 0 2.270 2.250 2.270 2.240 2.280 1,118,000 2,509,200 2.2444 1.842 1.826 1.842 1.818 1.850 1,377,851 1.8211 0.00%
2011-02-07 0 2.270 2.260 2.280 2.250 2.270 604,000 1,364,040 2.2583 1.842 1.834 1.850 1.826 1.842 744,385 1.8324 -1.30%
2011-02-02 0 2.300 2.290 2.300 2.290 2.330 298,000 687,120 2.3058 1.866 1.858 1.866 1.858 1.891 367,263 1.8709 0.44%
2011-02-01 0 2.290 2.270 2.300 2.270 2.320 618,000 1,412,860 2.2862 1.858 1.842 1.866 1.842 1.882 761,639 1.8550 -0.43%
2011-01-31 0 2.300 2.300 2.330 2.300 2.340 164,000 379,260 2.3126 1.866 1.866 1.891 1.866 1.899 202,118 1.8764 -1.71%
2011-01-28 0 2.340 2.320 2.340 2.300 2.360 196,000 455,180 2.3223 1.899 1.882 1.899 1.866 1.915 241,555 1.8844 0.86%
2011-01-27 0 2.320 2.310 2.340 2.320 2.410 834,000 1,985,920 2.3812 1.882 1.874 1.899 1.882 1.955 1,027,843 1.9321 -0.43%
2011-01-26 0 2.330 2.310 2.330 2.220 2.410 1,004,000 2,296,060 2.2869 1.891 1.874 1.891 1.801 1.955 1,237,355 1.8556 -0.43%
2011-01-25 0 2.340 2.350 2.360 2.250 2.490 2,432,000 5,861,740 2.4103 1.899 1.907 1.915 1.826 2.020 2,997,258 1.9557 3.08%
2011-01-24 0 2.270 2.250 2.280 2.230 2.300 522,000 1,184,400 2.2690 1.842 1.826 1.850 1.809 1.866 643,326 1.8411 -0.87%
2011-01-21 0 2.290 2.270 2.320 2.290 2.340 484,000 1,118,100 2.3101 1.858 1.842 1.882 1.858 1.899 596,494 1.8745 -1.29%
2011-01-20 0 2.320 2.290 2.330 2.270 2.390 444,000 1,031,280 2.3227 1.882 1.858 1.891 1.842 1.939 547,197 1.8847 -2.52%
2011-01-19 0 2.380 2.370 2.390 2.300 2.430 8,004,000 19,195,860 2.3983 1.931 1.923 1.939 1.866 1.972 9,864,331 1.9460 3.48%
2011-01-18 0 2.300 2.290 2.300 2.130 2.360 2,568,000 5,813,420 2.2638 1.866 1.858 1.866 1.728 1.915 3,164,868 1.8369 6.98%
2011-01-17 0 2.150 2.150 2.170 2.060 2.180 810,000 1,746,420 2.1561 1.745 1.745 1.761 1.672 1.769 998,264 1.7495 -2.27%
2011-01-14 0 2.200 2.190 2.200 2.180 2.210 130,000 285,560 2.1966 1.785 1.777 1.785 1.769 1.793 160,215 1.7824 0.00%
2011-01-13 0 2.200 2.200 2.220 2.200 2.240 190,000 421,780 2.2199 1.785 1.785 1.801 1.785 1.818 234,161 1.8012 -1.35%
2011-01-12 0 2.230 2.230 2.240 2.210 2.240 358,000 799,640 2.2336 1.809 1.809 1.818 1.793 1.818 441,208 1.8124 0.90%
2011-01-11 0 2.210 2.200 2.230 2.200 2.240 1,064,000 2,365,200 2.2229 1.793 1.785 1.809 1.785 1.818 1,311,300 1.8037 0.45%
2011-01-10 0 2.200 2.190 2.210 2.190 2.210 530,000 1,166,460 2.2009 1.785 1.777 1.793 1.777 1.793 653,185 1.7858 -2.22%
2011-01-07 0 2.250 2.250 2.260 2.220 2.270 1,044,000 2,346,000 2.2471 1.826 1.826 1.834 1.801 1.842 1,286,652 1.8233 0.45%
2011-01-06 0 2.240 2.240 2.270 2.220 2.310 3,000,000 6,781,960 2.2607 1.818 1.818 1.842 1.801 1.874 3,697,275 1.8343 0.45%
2011-01-05 0 2.230 2.210 2.230 2.170 2.230 1,032,000 2,272,200 2.2017 1.809 1.793 1.809 1.761 1.809 1,271,863 1.7865 1.83%
2011-01-04 0 2.190 2.180 2.190 2.160 2.190 702,000 1,522,700 2.1691 1.777 1.769 1.777 1.753 1.777 865,162 1.7600 0.92%
2011-01-03 0 2.170 2.170 2.180 2.140 2.190 978,000 2,119,660 2.1673 1.761 1.761 1.769 1.736 1.777 1,205,312 1.7586 -0.46%
2010-12-31 0 2.180 2.150 2.180 2.120 2.190 80,000 173,820 2.1728 1.769 1.745 1.769 1.720 1.777 98,594 1.7630 0.93%
2010-12-30 0 2.160 2.140 2.160 2.120 2.180 290,000 626,580 2.1606 1.753 1.736 1.753 1.720 1.769 357,403 1.7531 -0.46%
2010-12-29 0 2.170 2.140 2.170 2.140 2.170 232,000 498,960 2.1507 1.761 1.736 1.761 1.736 1.761 285,923 1.7451 0.46%
2010-12-28 0 2.160 2.150 2.160 2.150 2.200 952,000 2,062,820 2.1668 1.753 1.745 1.753 1.745 1.785 1,173,269 1.7582 -0.46%
2010-12-24 0 2.170 2.150 2.170 2.140 2.170 250,000 536,780 2.1471 1.761 1.745 1.761 1.736 1.761 308,106 1.7422 1.40%
2010-12-23 0 2.140 2.100 2.140 2.100 2.170 186,000 395,020 2.1238 1.736 1.704 1.736 1.704 1.761 229,231 1.7232 0.00%
2010-12-22 0 2.140 2.120 2.140 2.080 2.170 706,000 1,494,260 2.1165 1.736 1.720 1.736 1.688 1.761 870,092 1.7174 -0.47%
2010-12-21 0 2.150 2.140 2.150 2.150 2.200 518,000 1,127,080 2.1758 1.745 1.736 1.745 1.745 1.785 638,396 1.7655 -0.46%
2010-12-20 0 2.160 2.140 2.160 2.130 2.190 386,000 834,920 2.1630 1.753 1.736 1.753 1.728 1.777 475,716 1.7551 0.00%
2010-12-17 0 2.160 2.160 2.180 2.160 2.200 830,000 1,806,660 2.1767 1.753 1.753 1.769 1.753 1.785 1,022,913 1.7662 0.93%
2010-12-16 0 2.140 2.130 2.150 2.130 2.210 1,220,000 2,663,420 2.1831 1.736 1.728 1.745 1.728 1.793 1,503,559 1.7714 0.00%
2010-12-15 0 2.140 2.130 2.160 2.140 2.220 1,082,000 2,353,960 2.1756 1.736 1.728 1.753 1.736 1.801 1,333,484 1.7653 -2.28%
2010-12-14 0 2.190 2.180 2.200 2.070 2.200 1,610,000 3,488,760 2.1669 1.777 1.769 1.785 1.680 1.785 1,984,204 1.7583 4.29%
2010-12-13 0 2.100 2.080 2.110 2.050 2.100 394,000 819,200 2.0792 1.704 1.688 1.712 1.663 1.704 485,575 1.6871 1.94%
2010-12-10 0 2.060 2.030 2.060 2.050 2.080 478,000 984,600 2.0598 1.672 1.647 1.672 1.663 1.688 589,099 1.6714 -0.48%
2010-12-09 0 2.070 2.070 2.080 2.070 2.140 274,000 577,520 2.1077 1.680 1.680 1.688 1.680 1.736 337,684 1.7102 -1.43%
2010-12-08 0 2.100 2.100 2.110 2.060 2.110 282,000 587,100 2.0819 1.704 1.704 1.712 1.672 1.712 347,544 1.6893 1.94%
2010-12-07 0 2.060 2.060 2.080 2.030 2.080 226,000 466,780 2.0654 1.672 1.672 1.688 1.647 1.688 278,528 1.6759 0.98%
2010-12-06 0 2.040 2.040 2.080 2.040 2.110 318,000 658,840 2.0718 1.655 1.655 1.688 1.655 1.712 391,911 1.6811 -2.39%
2010-12-03 0 2.090 2.080 2.090 2.080 2.120 428,000 898,040 2.0982 1.696 1.688 1.696 1.688 1.720 527,478 1.7025 -1.42%
2010-12-02 0 2.120 2.090 2.120 2.080 2.150 910,000 1,916,180 2.1057 1.720 1.696 1.720 1.688 1.745 1,121,507 1.7086 0.95%
2010-12-01 0 2.100 2.090 2.130 2.100 2.140 326,000 688,700 2.1126 1.704 1.696 1.728 1.704 1.736 401,771 1.7142 0.00%
2010-11-30 0 2.100 2.080 2.100 2.070 2.140 730,000 1,538,300 2.1073 1.704 1.688 1.704 1.680 1.736 899,670 1.7098 0.00%
2010-11-29 0 2.100 2.060 2.100 2.040 2.100 336,000 697,240 2.0751 1.704 1.672 1.704 1.655 1.704 414,095 1.6838 2.44%
2010-11-26 0 2.050 2.050 2.060 2.050 2.090 616,000 1,273,640 2.0676 1.663 1.663 1.672 1.663 1.696 759,174 1.6777 -0.97%
2010-11-25 0 2.070 2.060 2.090 2.070 2.100 290,000 605,980 2.0896 1.680 1.672 1.696 1.680 1.704 357,403 1.6955 -0.48%
2010-11-24 0 2.080 2.060 2.090 2.040 2.120 614,000 1,265,860 2.0617 1.688 1.672 1.696 1.655 1.720 756,709 1.6728 0.00%
2010-11-23 0 2.080 2.040 2.080 2.050 2.100 570,000 1,185,000 2.0789 1.688 1.655 1.688 1.663 1.704 702,482 1.6869 -2.35%
2010-11-22 0 2.130 2.110 2.140 2.080 2.140 610,000 1,293,400 2.1203 1.728 1.712 1.736 1.688 1.736 751,779 1.7205 1.91%
2010-11-19 0 2.090 2.070 2.090 2.070 2.130 834,000 1,749,840 2.0981 1.696 1.680 1.696 1.680 1.728 1,027,843 1.7024 0.00%
2010-11-18 0 2.090 2.080 2.090 2.060 2.100 296,000 617,700 2.0868 1.696 1.688 1.696 1.672 1.704 364,798 1.6933 1.95%
2010-11-17 0 2.050 2.050 2.080 2.050 2.170 888,000 1,854,620 2.0885 1.663 1.663 1.688 1.663 1.761 1,094,393 1.6947 -1.91%
2010-11-16 0 2.090 2.090 2.100 2.080 2.140 634,000 1,332,100 2.1011 1.696 1.696 1.704 1.688 1.736 781,358 1.7049 -1.88%
2010-11-15 0 2.130 2.110 2.130 2.070 2.130 448,000 945,520 2.1105 1.728 1.712 1.728 1.680 1.728 552,126 1.7125 0.47%
2010-11-12 0 2.120 2.100 2.120 2.080 2.250 2,840,000 6,113,600 2.1527 1.720 1.704 1.720 1.688 1.826 3,500,087 1.7467 -4.93%
2010-11-11 0 2.230 2.230 2.240 2.230 2.280 1,386,000 3,118,420 2.2499 1.809 1.809 1.818 1.809 1.850 1,708,141 1.8256 -3.04%
2010-11-10 0 2.300 2.290 2.300 2.250 2.310 710,000 1,623,220 2.2862 1.866 1.858 1.866 1.826 1.874 875,022 1.8551 1.32%
2010-11-09 0 2.270 2.270 2.280 2.270 2.350 2,442,000 5,598,300 2.2925 1.842 1.842 1.850 1.842 1.907 3,009,582 1.8602 -1.30%
2010-11-08 0 2.300 2.280 2.300 2.230 2.320 1,861,000 4,261,950 2.2901 1.866 1.850 1.866 1.809 1.882 2,293,543 1.8582 2.22%
2010-11-05 0 2.250 2.240 2.250 2.240 2.280 1,662,000 3,747,560 2.2548 1.826 1.818 1.826 1.818 1.850 2,048,291 1.8296 0.90%
2010-11-04 0 2.230 2.230 2.250 2.160 2.250 910,000 2,009,440 2.2082 1.809 1.809 1.826 1.753 1.826 1,121,507 1.7917 -0.45%
2010-11-03 0 2.240 2.200 2.240 2.180 2.270 1,444,000 3,219,520 2.2296 1.818 1.785 1.818 1.769 1.842 1,779,622 1.8091 0.90%
2010-11-02 0 2.220 2.220 2.230 2.120 2.290 2,812,000 6,249,800 2.2225 1.801 1.801 1.809 1.720 1.858 3,465,579 1.8034 3.26%
2010-11-01 0 2.150 2.140 2.150 2.120 2.170 734,000 1,572,480 2.1423 1.745 1.736 1.745 1.720 1.761 904,600 1.7383 0.00%
2010-10-29 0 2.150 2.140 2.150 2.120 2.160 800,000 1,706,600 2.1333 1.745 1.736 1.745 1.720 1.753 985,940 1.7309 0.47%
2010-10-28 0 2.140 2.140 2.150 2.120 2.150 636,000 1,363,320 2.1436 1.736 1.736 1.745 1.720 1.745 783,822 1.7393 0.47%
2010-10-27 0 2.130 2.130 2.150 2.120 2.220 2,080,000 4,484,180 2.1559 1.728 1.728 1.745 1.720 1.801 2,563,444 1.7493 -5.33%
2010-10-26 0 2.250 2.240 2.260 2.160 2.270 1,880,000 4,191,860 2.2297 1.826 1.818 1.834 1.753 1.842 2,316,959 1.8092 1.35%
2010-10-25 0 2.220 2.220 2.230 2.160 2.230 1,158,000 2,566,040 2.2159 1.801 1.801 1.809 1.753 1.809 1,427,148 1.7980 1.37%
2010-10-22 0 2.190 2.190 2.200 2.180 2.250 1,324,000 2,933,020 2.2153 1.777 1.777 1.785 1.769 1.826 1,631,731 1.7975 -1.35%
2010-10-21 0 2.220 2.220 2.230 2.200 2.220 1,278,000 2,827,580 2.2125 1.801 1.801 1.809 1.785 1.801 1,575,039 1.7952 0.45%
2010-10-20 0 2.210 2.210 2.230 2.190 2.260 5,166,000 11,534,820 2.2328 1.793 1.793 1.809 1.777 1.834 6,366,708 1.8117 -2.21%
2010-10-19 0 2.260 2.250 2.260 2.150 2.290 3,884,000 8,686,460 2.2365 1.834 1.826 1.834 1.745 1.858 4,786,739 1.8147 6.60%
2010-10-18 0 2.120 2.120 2.130 2.120 2.170 1,974,000 4,209,380 2.1324 1.720 1.720 1.728 1.720 1.761 2,432,807 1.7303 -1.40%
2010-10-15 0 2.150 2.150 2.160 2.070 2.290 9,544,000 21,080,480 2.2088 1.745 1.745 1.753 1.680 1.858 11,762,265 1.7922 3.86%
2010-10-14 0 2.070 2.060 2.080 2.020 2.110 1,954,000 4,028,940 2.0619 1.680 1.672 1.688 1.639 1.712 2,408,159 1.6730 0.49%
2010-10-13 0 2.060 2.050 2.070 2.020 2.070 1,934,000 3,951,800 2.0433 1.672 1.663 1.680 1.639 1.680 2,383,510 1.6580 1.48%
2010-10-12 0 2.030 2.020 2.030 1.990 2.030 1,370,000 2,757,980 2.0131 1.647 1.639 1.647 1.615 1.647 1,688,422 1.6335 2.01%
2010-10-11 0 1.990 1.980 1.990 1.960 1.990 1,176,000 2,327,240 1.9789 1.615 1.607 1.615 1.590 1.615 1,449,332 1.6057 0.00%
2010-10-08 0 1.990 1.990 2.000 1.990 2.010 497,000 990,730 1.9934 1.615 1.615 1.623 1.615 1.631 612,515 1.6175 -0.50%
2010-10-07 0 2.000 2.000 2.010 2.000 2.020 242,000 485,280 2.0053 1.623 1.623 1.631 1.623 1.639 298,247 1.6271 -0.50%
2010-10-06 0 2.010 2.010 2.020 2.000 2.040 1,154,000 2,326,880 2.0164 1.631 1.631 1.639 1.623 1.655 1,422,219 1.6361 0.50%
2010-10-05 0 2.000 1.980 2.000 1.970 2.000 272,000 542,060 1.9929 1.623 1.607 1.623 1.598 1.623 335,220 1.6170 1.01%
2010-10-04 0 1.980 1.980 1.990 1.960 1.990 514,000 1,015,800 1.9763 1.607 1.607 1.615 1.590 1.615 633,467 1.6036 0.51%
2010-09-30 0 1.970 1.940 1.970 1.930 1.990 1,280,000 2,505,440 1.9574 1.598 1.574 1.598 1.566 1.615 1,577,504 1.5882 -1.01%
2010-09-29 0 1.990 1.970 1.990 1.960 2.030 1,134,000 2,263,680 1.9962 1.615 1.598 1.615 1.590 1.647 1,397,570 1.6197 -1.00%
2010-09-28 0 2.010 2.000 2.010 1.990 2.040 658,000 1,324,900 2.0135 1.631 1.623 1.631 1.615 1.655 810,936 1.6338 -0.50%
2010-09-27 0 2.020 2.020 2.050 2.000 2.060 2,052,000 4,187,860 2.0409 1.639 1.639 1.663 1.623 1.672 2,528,936 1.6560 -0.49%
2010-09-24 0 2.030 2.010 2.030 1.980 2.050 1,072,000 2,172,260 2.0264 1.647 1.631 1.647 1.607 1.663 1,321,160 1.6442 2.01%
2010-09-22 0 1.990 1.990 2.000 1.990 2.050 912,000 1,838,940 2.0164 1.615 1.615 1.623 1.615 1.663 1,123,972 1.6361 -1.97%
2010-09-21 0 2.030 2.030 2.050 1.910 2.090 5,272,000 10,669,280 2.0238 1.647 1.647 1.663 1.550 1.696 6,497,345 1.6421 2.01%
2010-09-20 0 1.990 1.970 1.990 1.930 1.990 2,180,000 4,280,960 1.9637 1.615 1.598 1.615 1.566 1.615 2,686,687 1.5934 3.65%
2010-09-17 0 1.920 1.910 1.920 1.900 1.920 426,000 811,280 1.9044 1.558 1.550 1.558 1.542 1.558 525,013 1.5453 1.59%
2010-09-16 0 1.890 1.890 1.900 1.860 1.900 772,000 1,451,800 1.8806 1.534 1.534 1.542 1.509 1.542 951,432 1.5259 0.00%
2010-09-15 0 1.890 1.880 1.890 1.890 1.940 796,000 1,519,360 1.9087 1.534 1.525 1.534 1.534 1.574 981,010 1.5488 -1.05%
2010-09-14 0 1.910 1.910 1.920 1.900 1.940 1,236,000 2,371,880 1.9190 1.550 1.550 1.558 1.542 1.574 1,523,277 1.5571 -1.04%
2010-09-13 0 1.930 1.910 1.930 1.900 1.940 520,000 999,060 1.9213 1.566 1.550 1.566 1.542 1.574 640,861 1.5589 1.58%
2010-09-10 0 1.900 1.890 1.900 1.890 1.900 280,000 531,580 1.8985 1.542 1.534 1.542 1.534 1.542 345,079 1.5405 -0.52%
2010-09-09 0 1.910 1.910 1.920 1.880 1.930 976,000 1,857,480 1.9032 1.550 1.550 1.558 1.525 1.566 1,202,847 1.5442 0.53%
2010-09-08 0 1.900 1.900 1.920 1.890 1.930 448,000 856,140 1.9110 1.542 1.542 1.558 1.534 1.566 552,126 1.5506 -2.06%
2010-09-07 0 1.940 1.930 1.940 1.880 1.940 670,000 1,276,900 1.9058 1.574 1.566 1.574 1.525 1.574 825,725 1.5464 0.52%
2010-09-06 0 1.930 1.930 1.940 1.910 1.940 626,000 1,207,480 1.9289 1.566 1.566 1.574 1.550 1.574 771,498 1.5651 1.05%
2010-09-03 0 1.910 1.900 1.910 1.890 1.920 218,000 417,420 1.9148 1.550 1.542 1.550 1.534 1.558 268,669 1.5537 1.60%
2010-09-02 0 1.880 1.880 1.900 1.880 1.910 386,000 731,840 1.8960 1.525 1.525 1.542 1.525 1.550 475,716 1.5384 -0.53%
2010-09-01 0 1.890 1.860 1.890 1.850 1.910 626,000 1,171,500 1.8714 1.534 1.509 1.534 1.501 1.550 771,498 1.5185 -2.07%
2010-08-31 0 1.930 1.920 1.930 1.880 1.940 1,418,000 2,705,602 1.9080 1.566 1.558 1.566 1.525 1.574 1,747,579 1.5482 4.89%
2010-08-30 0 1.840 1.840 1.860 1.820 1.850 218,000 400,940 1.8392 1.493 1.493 1.509 1.477 1.501 268,669 1.4923 0.55%
2010-08-27 0 1.830 1.810 1.830 1.810 1.880 580,000 1,062,940 1.8327 1.485 1.469 1.485 1.469 1.525 714,807 1.4870 -2.14%
2010-08-26 0 1.870 1.870 1.880 1.860 1.890 510,000 959,580 1.8815 1.517 1.517 1.525 1.509 1.534 628,537 1.5267 -1.58%
2010-08-25 0 1.900 1.870 1.900 1.850 1.900 314,000 590,620 1.8810 1.542 1.517 1.542 1.501 1.542 386,981 1.5262 0.00%
2010-08-24 0 1.900 1.900 1.920 1.900 1.930 344,000 659,100 1.9160 1.542 1.542 1.558 1.542 1.566 423,954 1.5546 -3.06%
2010-08-23 0 1.960 1.930 1.960 1.920 1.980 454,000 881,500 1.9416 1.590 1.566 1.590 1.558 1.607 559,521 1.5755 -1.01%
2010-08-20 0 1.980 1.960 1.980 1.930 1.980 2,322,000 4,524,786 1.9487 1.607 1.590 1.607 1.566 1.607 2,861,691 1.5812 2.06%
2010-08-19 0 1.940 1.940 1.960 1.900 1.970 860,000 1,662,400 1.9330 1.574 1.574 1.590 1.542 1.598 1,059,886 1.5685 0.00%
2010-08-18 0 1.940 1.920 1.940 1.910 1.950 174,000 335,580 1.9286 1.574 1.558 1.574 1.550 1.582 214,442 1.5649 -1.02%
2010-08-17 0 1.960 1.940 1.960 1.900 1.960 464,000 892,500 1.9235 1.590 1.574 1.590 1.542 1.590 571,845 1.5607 2.08%
2010-08-16 0 1.920 1.910 1.920 1.910 1.960 356,000 688,380 1.9337 1.558 1.550 1.558 1.550 1.590 438,743 1.5690 -1.03%
2010-08-13 0 1.940 1.910 1.940 1.900 1.950 318,000 610,480 1.9197 1.574 1.550 1.574 1.542 1.582 391,911 1.5577 1.57%
2010-08-12 0 1.910 1.910 1.920 1.880 1.930 492,000 936,120 1.9027 1.550 1.550 1.558 1.525 1.566 606,353 1.5439 -2.05%
2010-08-11 0 1.950 1.930 1.950 1.940 1.950 70,000 136,280 1.9469 1.582 1.566 1.582 1.574 1.582 86,270 1.5797 -0.51%
2010-08-10 0 1.960 1.950 1.960 1.930 2.000 908,000 1,778,500 1.9587 1.590 1.582 1.590 1.566 1.623 1,119,042 1.5893 -1.51%
2010-08-09 0 1.990 1.990 2.000 1.950 1.990 240,000 475,000 1.9792 1.615 1.615 1.623 1.582 1.615 295,782 1.6059 1.02%
2010-08-06 0 1.970 1.970 1.980 1.960 1.990 478,000 938,760 1.9639 1.598 1.598 1.607 1.590 1.615 589,099 1.5936 -1.01%
2010-08-05 0 1.990 1.990 2.000 1.980 2.020 448,690 894,340 1.9932 1.615 1.615 1.623 1.607 1.639 552,977 1.6173 0.00%
2010-08-04 0 1.990 1.980 1.990 1.950 2.000 562,000 1,112,120 1.9789 1.615 1.607 1.615 1.582 1.623 692,623 1.6057 2.05%
2010-08-03 0 1.950 1.960 1.970 1.950 2.040 562,000 1,116,660 1.9869 1.582 1.590 1.598 1.582 1.655 692,623 1.6122 -2.50%
2010-08-02 0 2.000 2.000 2.020 1.960 2.000 1,290,000 2,565,080 1.9884 1.623 1.623 1.639 1.590 1.623 1,589,828 1.6134 1.01%
2010-07-30 0 1.980 1.970 1.980 1.960 1.980 364,000 718,480 1.9738 1.607 1.598 1.607 1.590 1.607 448,603 1.6016 1.54%
2010-07-29 0 1.950 1.950 1.970 1.940 1.980 424,000 831,480 1.9610 1.582 1.582 1.598 1.574 1.607 522,548 1.5912 -1.52%
2010-07-28 0 1.980 1.950 1.980 1.940 1.980 516,000 1,011,700 1.9607 1.607 1.582 1.607 1.574 1.607 635,931 1.5909 1.02%
2010-07-27 0 1.960 1.940 1.960 1.940 1.960 520,000 1,014,220 1.9504 1.590 1.574 1.590 1.574 1.590 640,861 1.5826 0.00%
2010-07-26 0 1.960 1.940 1.960 1.940 1.980 678,000 1,323,340 1.9518 1.590 1.574 1.590 1.574 1.607 835,584 1.5837 -1.01%
2010-07-23 0 1.980 1.980 1.990 1.980 2.040 1,232,000 2,459,534 1.9964 1.607 1.607 1.615 1.607 1.655 1,518,348 1.6199 -1.00%
2010-07-22 0 2.000 1.990 2.000 1.880 2.000 2,050,000 4,018,140 1.9601 1.623 1.615 1.623 1.525 1.623 2,526,471 1.5904 4.17%
2010-07-21 0 1.920 1.900 1.920 1.850 1.920 1,498,000 2,815,560 1.8795 1.558 1.542 1.558 1.501 1.558 1,846,173 1.5251 3.78%
2010-07-20 0 1.850 1.850 1.860 1.770 1.860 720,000 1,323,100 1.8376 1.501 1.501 1.509 1.436 1.509 887,346 1.4911 0.54%
2010-07-19 0 1.840 1.830 1.840 1.800 1.840 132,000 240,300 1.8205 1.493 1.485 1.493 1.461 1.493 162,680 1.4771 0.55%
2010-07-16 0 1.830 1.830 1.840 1.820 1.850 224,000 409,300 1.8272 1.485 1.485 1.493 1.477 1.501 276,063 1.4826 -1.08%
2010-07-15 0 1.850 1.810 1.850 1.840 1.880 312,000 579,520 1.8574 1.501 1.469 1.501 1.493 1.525 384,517 1.5071 -3.14%
2010-07-14 0 1.910 1.900 1.910 1.880 1.920 420,000 796,460 1.8963 1.550 1.542 1.550 1.525 1.558 517,619 1.5387 2.14%
2010-07-13 0 1.870 1.870 1.880 1.860 1.880 212,000 396,140 1.8686 1.517 1.517 1.525 1.509 1.525 261,274 1.5162 -0.53%
2010-07-12 0 1.880 1.870 1.890 1.840 1.890 290,000 543,540 1.8743 1.525 1.517 1.534 1.493 1.534 357,403 1.5208 1.62%
2010-07-09 0 1.850 1.850 1.860 1.830 1.870 738,000 1,366,340 1.8514 1.501 1.501 1.509 1.485 1.517 909,530 1.5022 2.78%
2010-07-08 0 1.800 1.800 1.820 1.800 1.890 258,000 475,320 1.8423 1.461 1.461 1.477 1.461 1.534 317,966 1.4949 -2.70%
2010-07-07 0 1.850 1.820 1.850 1.820 1.870 166,000 304,080 1.8318 1.501 1.477 1.501 1.477 1.517 204,583 1.4863 -1.60%
2010-07-06 0 1.880 1.840 1.880 1.830 1.880 158,000 293,220 1.8558 1.525 1.493 1.525 1.485 1.525 194,723 1.5058 3.30%
2010-07-05 0 1.820 1.820 1.840 1.760 1.880 806,000 1,451,920 1.8014 1.477 1.477 1.493 1.428 1.525 993,335 1.4617 -1.09%
2010-07-02 0 1.840 1.830 1.840 1.810 1.890 1,110,000 2,029,440 1.8283 1.493 1.485 1.493 1.469 1.534 1,367,992 1.4835 -1.60%
2010-06-30 0 1.870 1.830 1.880 1.830 1.870 294,000 541,900 1.8432 1.517 1.485 1.525 1.485 1.517 362,333 1.4956 0.54%
2010-06-29 0 1.860 1.840 1.890 1.840 1.900 872,000 1,626,940 1.8658 1.509 1.493 1.534 1.493 1.542 1,074,675 1.5139 -1.59%
2010-06-28 0 1.890 1.870 1.890 1.870 1.900 754,000 1,414,620 1.8762 1.534 1.517 1.534 1.517 1.542 929,249 1.5223 -1.56%
2010-06-25 0 1.920 1.900 1.920 1.890 1.940 686,000 1,315,400 1.9175 1.558 1.542 1.558 1.534 1.574 845,444 1.5559 -0.52%
2010-06-24 0 1.930 1.930 1.940 1.920 1.950 744,000 1,434,520 1.9281 1.566 1.566 1.574 1.558 1.582 916,924 1.5645 0.52%
2010-06-23 0 1.920 1.920 1.930 1.900 1.920 668,000 1,279,860 1.9160 1.558 1.558 1.566 1.542 1.558 823,260 1.5546 1.05%
2010-06-22 0 1.900 1.890 1.900 1.890 1.940 754,000 1,438,020 1.9072 1.542 1.534 1.542 1.534 1.574 929,249 1.5475 -2.06%
2010-06-21 0 1.940 1.930 1.940 1.910 1.950 592,000 1,145,220 1.9345 1.574 1.566 1.574 1.550 1.582 729,596 1.5697 3.19%
2010-06-18 0 1.880 1.870 1.880 1.860 1.890 820,000 1,537,640 1.8752 1.525 1.517 1.525 1.509 1.534 1,010,589 1.5215 0.53%
2010-06-17 0 1.870 1.870 1.890 1.870 1.920 466,000 881,800 1.8923 1.517 1.517 1.534 1.517 1.558 574,310 1.5354 -2.60%
2010-06-15 0 1.920 1.910 1.920 1.890 1.940 236,000 452,220 1.9162 1.558 1.550 1.558 1.534 1.574 290,852 1.5548 1.05%
2010-06-14 0 1.900 1.900 1.920 1.880 1.940 508,000 965,340 1.9003 1.542 1.542 1.558 1.525 1.574 626,072 1.5419 1.06%
2010-06-11 0 1.880 1.880 1.900 1.870 1.920 888,000 1,683,740 1.8961 1.525 1.525 1.542 1.517 1.558 1,094,393 1.5385 0.00%
2010-06-10 0 1.880 1.860 1.870 1.870 1.910 432,000 813,700 1.8836 1.525 1.509 1.517 1.517 1.550 532,408 1.5283 0.00%
2010-06-09 0 1.880 1.880 1.900 1.860 1.920 660,000 1,247,620 1.8903 1.525 1.525 1.542 1.509 1.558 813,401 1.5338 -0.53%
2010-06-08 0 1.890 1.880 1.940 1.880 1.920 754,000 1,433,120 1.9007 1.534 1.525 1.574 1.525 1.558 929,249 1.5422 -0.53%
2010-06-07 0 1.900 1.880 1.900 1.870 1.910 920,000 1,736,320 1.8873 1.542 1.525 1.542 1.517 1.550 1,133,831 1.5314 -2.06%
2010-06-04 0 1.940 1.930 1.960 1.930 1.960 764,000 1,490,540 1.9510 1.574 1.566 1.590 1.566 1.590 941,573 1.5830 -0.51%
2010-06-03 0 1.950 1.950 1.960 1.950 2.000 1,168,000 2,315,560 1.9825 1.582 1.582 1.590 1.582 1.623 1,439,473 1.6086 0.52%
2010-06-02 0 1.940 1.940 1.950 1.910 1.950 710,000 1,375,180 1.9369 1.574 1.574 1.582 1.550 1.582 875,022 1.5716 -1.02%
2010-06-01 0 1.960 1.960 1.970 1.930 2.000 1,110,000 2,173,800 1.9584 1.590 1.590 1.598 1.566 1.623 1,367,992 1.5890 -0.51%
2010-05-31 0 1.970 1.940 1.970 1.900 2.050 932,000 1,838,040 1.9721 1.598 1.574 1.598 1.542 1.663 1,148,620 1.6002 -2.48%
2010-05-28 0 2.020 1.960 2.020 1.960 2.040 1,530,000 3,071,640 2.0076 1.639 1.590 1.639 1.590 1.655 1,885,610 1.6290 4.12%
2010-05-27 0 1.940 1.940 1.950 1.860 1.970 748,000 1,448,380 1.9363 1.574 1.574 1.582 1.509 1.598 921,854 1.5712 2.65%
2010-05-26 0 1.890 1.890 1.940 1.880 1.930 474,000 902,400 1.9038 1.534 1.534 1.574 1.525 1.566 584,169 1.5448 0.00%
2010-05-25 0 1.890 1.890 1.900 1.860 2.000 1,104,000 2,148,340 1.9460 1.534 1.534 1.542 1.509 1.623 1,360,597 1.5790 -7.35%
2010-05-24 0 2.040 2.040 2.050 1.970 2.090 1,050,000 2,142,680 2.0406 1.655 1.655 1.663 1.598 1.696 1,294,046 1.6558 3.03%
2010-05-20 0 1.980 1.960 2.000 1.880 2.090 3,326,000 6,557,620 1.9716 1.607 1.590 1.623 1.525 1.696 4,099,046 1.5998 -3.41%
2010-05-19 0 2.050 2.050 2.060 2.030 2.120 1,750,000 3,612,340 2.0642 1.663 1.663 1.672 1.647 1.720 2,156,744 1.6749 -5.09%
2010-05-18 0 2.160 2.160 2.180 2.140 2.240 4,734,000 10,337,840 2.1837 1.753 1.753 1.769 1.736 1.818 5,834,300 1.7719 4.85%
2010-05-17 0 2.060 2.060 2.080 2.030 2.080 1,326,000 2,719,020 2.0505 1.672 1.672 1.688 1.647 1.688 1,634,196 1.6638 -3.29%
2010-05-14 0 2.130 2.120 2.130 2.030 2.230 2,326,000 5,004,340 2.1515 1.728 1.720 1.728 1.647 1.809 2,866,621 1.7457 3.40%
2010-05-13 0 2.060 2.050 2.070 2.000 2.090 1,942,000 3,983,246 2.0511 1.672 1.663 1.680 1.623 1.696 2,393,370 1.6643 2.49%
2010-05-12 0 2.010 2.000 2.010 1.980 2.060 1,574,000 3,157,280 2.0059 1.631 1.623 1.631 1.607 1.672 1,939,837 1.6276 -1.47%
2010-05-11 0 2.040 2.030 2.040 2.000 2.180 2,270,000 4,712,680 2.0761 1.655 1.647 1.655 1.623 1.769 2,797,605 1.6845 -4.23%
2010-05-10 0 2.130 2.090 2.130 2.000 2.130 3,872,000 7,954,340 2.0543 1.728 1.696 1.728 1.623 1.728 4,771,950 1.6669 5.45%
2010-05-07 0 2.020 2.010 2.020 1.970 2.060 2,357,000 4,765,530 2.0219 1.639 1.631 1.639 1.598 1.672 2,904,826 1.6406 -2.42%
2010-05-06 0 2.070 2.080 2.090 2.000 2.190 2,220,000 4,620,380 2.0813 1.680 1.688 1.696 1.623 1.777 2,735,984 1.6887 -4.17%
2010-05-05 0 2.160 2.150 2.160 2.130 2.190 912,000 1,973,000 2.1634 1.753 1.745 1.753 1.728 1.777 1,123,972 1.7554 -2.70%
2010-05-04 0 2.220 2.220 2.230 2.210 2.260 1,118,000 2,487,600 2.2250 1.801 1.801 1.809 1.793 1.834 1,377,851 1.8054 0.00%
2010-05-03 0 2.220 2.180 2.230 2.170 2.240 942,000 2,071,760 2.1993 1.801 1.769 1.809 1.761 1.818 1,160,944 1.7845 -1.33%
2010-04-30 0 2.250 2.220 2.250 2.190 2.260 1,342,000 2,969,700 2.2129 1.826 1.801 1.826 1.777 1.834 1,653,914 1.7956 1.81%
2010-04-29 0 2.210 2.200 2.210 2.200 2.370 2,486,000 5,688,280 2.2881 1.793 1.785 1.793 1.785 1.923 3,063,809 1.8566 -5.15%
2010-04-28 0 2.330 2.340 2.350 2.300 2.400 3,810,000 8,862,880 2.3262 1.891 1.899 1.907 1.866 1.947 4,695,540 1.8875 -2.10%
2010-04-27 0 2.380 2.380 2.390 2.360 2.440 2,306,000 5,515,840 2.3920 1.931 1.931 1.939 1.915 1.980 2,841,972 1.9408 -0.83%
2010-04-26 0 2.400 2.390 2.400 2.390 2.450 2,461,000 5,929,800 2.4095 1.947 1.939 1.947 1.939 1.988 3,032,998 1.9551 0.84%
2010-04-23 0 2.380 2.370 2.380 2.340 2.500 5,066,000 12,349,080 2.4376 1.931 1.923 1.931 1.899 2.029 6,243,466 1.9779 0.42%
2010-04-22 0 2.370 2.360 2.380 2.300 2.380 7,410,000 17,334,120 2.3393 1.923 1.915 1.931 1.866 1.931 9,132,270 1.8981 -3.27%
2010-04-21 0 2.450 2.450 2.460 2.370 2.520 4,276,000 10,473,020 2.4493 1.988 1.988 1.996 1.923 2.045 5,269,850 1.9873 2.94%
2010-04-20 0 2.380 2.370 2.380 2.340 2.490 5,214,000 12,368,900 2.3722 1.931 1.923 1.931 1.899 2.020 6,425,864 1.9249 -2.86%
2010-04-19 0 2.450 2.440 2.450 2.420 2.550 4,762,000 11,732,680 2.4638 1.988 1.980 1.988 1.964 2.069 5,868,808 1.9992 -1.21%
2010-04-16 0 2.480 2.480 2.490 2.460 2.580 12,128,000 30,457,320 2.5113 2.012 2.012 2.020 1.996 2.093 14,946,852 2.0377 3.77%
2010-04-15 0 2.390 2.380 2.390 2.340 2.430 3,224,000 7,669,340 2.3788 1.939 1.931 1.939 1.899 1.972 3,973,339 1.9302 0.42%
2010-04-14 0 2.380 2.360 2.380 2.320 2.410 8,612,000 20,462,360 2.3760 1.931 1.915 1.931 1.882 1.955 10,613,645 1.9279 5.78%
2010-04-13 0 2.250 2.240 2.270 2.210 2.300 4,142,000 9,296,280 2.2444 1.826 1.818 1.842 1.793 1.866 5,104,705 1.8211 -2.17%
2010-04-12 0 2.300 2.280 2.300 2.170 2.310 6,158,000 13,930,860 2.2622 1.866 1.850 1.866 1.761 1.874 7,589,274 1.8356 5.99%
2010-04-09 0 2.170 2.160 2.170 2.140 2.190 1,690,000 3,656,120 2.1634 1.761 1.753 1.761 1.736 1.777 2,082,798 1.7554 0.46%
2010-04-08 0 2.160 2.150 2.160 2.140 2.170 1,242,000 2,668,580 2.1486 1.753 1.745 1.753 1.736 1.761 1,530,672 1.7434 -0.46%
2010-04-07 0 2.170 2.160 2.170 2.100 2.170 2,828,000 6,045,480 2.1377 1.761 1.753 1.761 1.704 1.761 3,485,298 1.7346 4.33%
2010-04-01 0 2.080 2.070 2.080 1.980 2.090 2,692,000 5,485,890 2.0378 1.688 1.680 1.688 1.607 1.696 3,317,688 1.6535 4.00%
2010-03-31 0 2.000 1.990 2.000 1.980 2.030 1,986,000 3,980,160 2.0041 1.623 1.615 1.623 1.607 1.647 2,447,596 1.6262 0.00%
2010-03-30 0 2.000 1.990 2.000 1.980 2.070 5,850,000 11,794,120 2.0161 1.623 1.615 1.623 1.607 1.680 7,209,687 1.6359 -1.48%
2010-03-29 0 2.030 2.030 2.050 2.010 2.150 5,026,000 10,543,380 2.0978 1.647 1.647 1.663 1.631 1.745 6,194,169 1.7021 -2.40%
2010-03-26 0 2.080 2.080 2.090 2.020 2.110 2,376,000 4,934,720 2.0769 1.688 1.688 1.696 1.639 1.712 2,928,242 1.6852 -0.48%
2010-03-25 0 2.090 2.090 2.130 2.070 2.200 1,416,000 2,999,340 2.1182 1.696 1.696 1.728 1.680 1.785 1,745,114 1.7187 -2.79%
2010-03-24 0 2.150 2.140 2.150 2.150 2.180 538,000 1,160,380 2.1568 1.745 1.736 1.745 1.745 1.769 663,045 1.7501 -0.92%
2010-03-23 0 2.170 2.160 2.170 2.170 2.210 2,562,000 5,623,840 2.1951 1.761 1.753 1.761 1.761 1.793 3,157,473 1.7811 0.00%
2010-03-22 0 2.170 2.150 2.170 2.140 2.200 878,000 1,906,420 2.1713 1.761 1.745 1.761 1.736 1.785 1,082,069 1.7618 0.00%
2010-03-19 0 2.170 2.160 2.180 2.150 2.180 458,000 989,920 2.1614 1.761 1.753 1.769 1.745 1.769 564,451 1.7538 0.46%
2010-03-18 0 2.160 2.160 2.170 2.160 2.190 486,000 1,052,720 2.1661 1.753 1.753 1.761 1.753 1.777 598,959 1.7576 0.00%
2010-03-17 0 2.160 2.160 2.180 2.100 2.180 1,788,000 3,837,280 2.1461 1.753 1.753 1.769 1.704 1.769 2,203,576 1.7414 0.93%
2010-03-16 0 2.140 2.130 2.150 2.080 2.150 1,834,000 3,866,440 2.1082 1.736 1.728 1.745 1.688 1.745 2,260,268 1.7106 -0.47%
2010-03-15 0 2.150 2.130 2.180 2.150 2.220 704,000 1,527,700 2.1700 1.745 1.728 1.769 1.745 1.801 867,627 1.7608 -2.27%
2010-03-12 0 2.200 2.200 2.220 2.200 2.250 1,186,000 2,617,640 2.2071 1.785 1.785 1.801 1.785 1.826 1,461,656 1.7909 -2.22%
2010-03-11 0 2.250 2.240 2.270 2.240 2.330 230,000 522,080 2.2699 1.826 1.818 1.842 1.818 1.891 283,458 1.8418 -0.44%
2010-03-10 0 2.260 2.260 2.280 2.230 2.300 924,000 2,100,200 2.2729 1.834 1.834 1.850 1.809 1.866 1,138,761 1.8443 0.89%
2010-03-09 0 2.240 2.220 2.240 2.210 2.250 468,000 1,043,020 2.2287 1.818 1.801 1.818 1.793 1.826 576,775 1.8084 0.90%
2010-03-08 0 2.220 2.220 2.230 2.210 2.240 498,000 1,105,280 2.2194 1.801 1.801 1.809 1.793 1.818 613,748 1.8009 0.91%
2010-03-05 0 2.200 2.200 2.210 2.190 2.220 308,000 677,580 2.1999 1.785 1.785 1.793 1.777 1.801 379,587 1.7850 0.46%
2010-03-04 0 2.190 2.180 2.190 2.190 2.240 354,000 780,160 2.2038 1.777 1.769 1.777 1.777 1.818 436,278 1.7882 -1.79%
2010-03-03 0 2.230 2.220 2.230 2.200 2.230 476,000 1,057,540 2.2217 1.809 1.801 1.809 1.785 1.809 586,634 1.8027 0.45%
2010-03-02 0 2.220 2.220 2.240 2.190 2.290 2,824,000 6,340,820 2.2453 1.801 1.801 1.818 1.777 1.858 3,480,368 1.8219 0.45%
2010-03-01 0 2.210 2.200 2.220 2.200 2.250 830,000 1,840,240 2.2172 1.793 1.785 1.801 1.785 1.826 1,022,913 1.7990 0.00%
2010-02-26 0 2.210 2.180 2.210 2.170 2.210 1,294,000 2,832,460 2.1889 1.793 1.769 1.793 1.761 1.793 1,594,758 1.7761 0.00%
2010-02-25 0 2.210 2.200 2.210 2.200 2.260 1,820,000 4,041,760 2.2207 1.793 1.785 1.793 1.785 1.834 2,243,014 1.8019 -1.34%
2010-02-24 0 2.240 2.230 2.240 2.200 2.240 1,340,000 2,976,700 2.2214 1.818 1.809 1.818 1.785 1.818 1,651,450 1.8025 0.45%
2010-02-23 0 2.230 2.200 2.230 2.140 2.230 340,000 754,280 2.2185 1.809 1.785 1.809 1.736 1.809 419,025 1.8001 1.36%
2010-02-22 0 2.200 2.160 2.210 2.200 2.220 134,000 295,420 2.2046 1.785 1.753 1.793 1.785 1.801 165,145 1.7889 2.33%
2010-02-19 0 2.150 2.130 2.150 2.130 2.190 284,000 606,780 2.1365 1.745 1.728 1.745 1.728 1.777 350,009 1.7336 -1.38%
2010-02-18 0 2.180 2.180 2.220 2.180 2.220 172,000 379,080 2.2040 1.769 1.769 1.801 1.769 1.801 211,977 1.7883 -2.68%
2010-02-17 0 2.240 2.220 2.240 2.220 2.250 130,000 291,580 2.2429 1.818 1.801 1.818 1.801 1.826 160,215 1.8199 0.45%
2010-02-12 0 2.230 2.230 2.240 2.220 2.250 164,000 367,720 2.2422 1.809 1.809 1.818 1.801 1.826 202,118 1.8193 -0.89%
2010-02-11 0 2.250 2.200 2.250 2.150 2.260 994,000 2,178,900 2.1921 1.826 1.785 1.826 1.745 1.834 1,225,031 1.7786 3.69%
2010-02-10 0 2.170 2.170 2.200 2.130 2.200 840,000 1,822,720 2.1699 1.761 1.761 1.785 1.728 1.785 1,035,237 1.7607 2.84%
2010-02-09 0 2.110 2.110 2.140 2.110 2.150 536,000 1,146,220 2.1385 1.712 1.712 1.736 1.712 1.745 660,580 1.7352 -1.86%
2010-02-08 0 2.150 2.130 2.150 2.120 2.170 122,000 260,460 2.1349 1.745 1.728 1.745 1.720 1.761 150,356 1.7323 0.94%
2010-02-05 0 2.130 2.130 2.150 2.120 2.210 1,018,000 2,176,800 2.1383 1.728 1.728 1.745 1.720 1.793 1,254,609 1.7350 -4.91%
2010-02-04 0 2.240 2.230 2.240 2.200 2.250 514,000 1,145,020 2.2277 1.818 1.809 1.818 1.785 1.826 633,467 1.8075 -1.32%
2010-02-03 0 2.270 2.250 2.270 2.150 2.270 1,354,000 3,008,680 2.2221 1.842 1.826 1.842 1.745 1.842 1,668,704 1.8030 3.18%
2010-02-02 0 2.200 2.190 2.200 2.150 2.200 744,000 1,624,740 2.1838 1.785 1.777 1.785 1.745 1.785 916,924 1.7719 2.33%
2010-02-01 0 2.150 2.150 2.160 2.090 2.160 682,000 1,440,100 2.1116 1.745 1.745 1.753 1.696 1.753 840,514 1.7134 0.47%
2010-01-29 0 2.140 2.130 2.140 2.100 2.160 740,000 1,577,980 2.1324 1.736 1.728 1.736 1.704 1.753 911,995 1.7303 -0.47%
2010-01-28 0 2.150 2.150 2.170 2.120 2.190 1,080,000 2,328,220 2.1558 1.745 1.745 1.761 1.720 1.777 1,331,019 1.7492 1.42%
2010-01-27 0 2.120 2.120 2.150 2.100 2.190 1,306,000 2,796,280 2.1411 1.720 1.720 1.745 1.704 1.777 1,609,547 1.7373 -1.85%
2010-01-26 0 2.160 2.150 2.160 2.150 2.230 2,431,000 5,290,040 2.1761 1.753 1.745 1.753 1.745 1.809 2,996,025 1.7657 -3.14%
2010-01-25 0 2.230 2.220 2.230 2.190 2.280 1,132,000 2,520,780 2.2268 1.809 1.801 1.809 1.777 1.850 1,395,105 1.8069 -2.19%
2010-01-22 0 2.280 2.270 2.280 2.190 2.330 1,842,000 4,121,980 2.2378 1.850 1.842 1.850 1.777 1.891 2,270,127 1.8157 -2.98%
2010-01-21 0 2.350 2.340 2.350 2.250 2.400 3,690,000 8,602,140 2.3312 1.907 1.899 1.907 1.826 1.947 4,547,649 1.8916 -4.86%
2010-01-20 0 2.470 2.470 2.480 2.470 2.610 2,972,000 7,526,320 2.5324 2.004 2.004 2.012 2.004 2.118 3,662,767 2.0548 -5.73%
2010-01-19 0 2.620 2.600 2.620 2.520 2.620 2,176,000 5,568,580 2.5591 2.126 2.110 2.126 2.045 2.126 2,681,757 2.0765 1.55%
2010-01-18 0 2.580 2.580 2.590 2.380 2.590 5,880,000 14,995,120 2.5502 2.093 2.093 2.102 1.931 2.102 7,246,660 2.0692 4.45%
2010-01-15 0 2.470 2.460 2.470 2.370 2.550 5,098,000 12,523,680 2.4566 2.004 1.996 2.004 1.923 2.069 6,282,903 1.9933 -0.80%
2010-01-14 0 2.490 2.480 2.490 2.220 2.530 11,647,000 27,978,572 2.4022 2.020 2.012 2.020 1.801 2.053 14,354,055 1.9492 14.75%
2010-01-13 0 2.170 2.160 2.180 2.160 2.220 1,125,000 2,452,780 2.1802 1.761 1.753 1.769 1.753 1.801 1,386,478 1.7691 -2.25%
2010-01-12 0 2.220 2.190 2.220 2.170 2.280 4,178,000 9,321,940 2.2312 1.801 1.777 1.801 1.761 1.850 5,149,072 1.8104 0.45%
2010-01-11 0 2.210 2.200 2.220 2.130 2.250 3,076,000 6,753,300 2.1955 1.793 1.785 1.801 1.728 1.826 3,790,940 1.7814 6.25%
2010-01-08 0 2.080 2.090 2.120 2.070 2.150 5,252,000 11,067,640 2.1073 1.688 1.696 1.720 1.680 1.745 6,472,697 1.7099 -3.70%
2010-01-07 0 2.160 2.150 2.160 2.140 2.240 2,150,000 4,640,300 2.1583 1.753 1.745 1.753 1.736 1.818 2,649,714 1.7512 -3.14%
2010-01-06 0 2.230 2.220 2.230 2.220 2.260 1,290,000 2,888,880 2.2394 1.809 1.801 1.809 1.801 1.834 1,589,828 1.8171 -0.89%
2010-01-05 0 2.250 2.240 2.250 2.220 2.300 2,414,000 5,424,420 2.2471 1.826 1.818 1.826 1.801 1.866 2,975,074 1.8233 1.81%
2010-01-04 0 2.210 2.200 2.230 2.160 2.260 2,050,000 4,570,080 2.2293 1.793 1.785 1.809 1.753 1.834 2,526,471 1.8089 -0.90%
2009-12-31 0 2.230 2.180 2.230 2.180 2.260 1,030,000 2,303,180 2.2361 1.809 1.769 1.809 1.769 1.834 1,269,398 1.8144 4.21%
2009-12-30 0 2.140 2.140 2.200 2.120 2.250 962,000 2,072,900 2.1548 1.736 1.736 1.785 1.720 1.826 1,185,593 1.7484 -1.38%
2009-12-29 0 2.170 2.170 2.200 2.140 2.250 730,000 1,592,180 2.1811 1.761 1.761 1.785 1.736 1.826 899,670 1.7697 -2.69%
2009-12-28 0 2.230 2.200 2.210 2.160 2.240 1,156,000 2,562,760 2.2169 1.809 1.785 1.793 1.753 1.818 1,424,683 1.7988 1.36%
2009-12-24 0 2.200 2.200 2.220 2.120 2.210 744,000 1,631,140 2.1924 1.785 1.785 1.801 1.720 1.793 916,924 1.7789 0.00%
2009-12-23 0 2.200 2.190 2.200 2.120 2.200 1,557,000 3,346,410 2.1493 1.785 1.777 1.785 1.720 1.785 1,918,886 1.7439 2.33%
2009-12-22 0 2.150 2.130 2.150 2.040 2.200 2,846,000 6,126,520 2.1527 1.745 1.728 1.745 1.655 1.785 3,507,482 1.7467 7.50%
2009-12-21 0 2.000 2.000 2.010 1.980 2.030 436,000 873,300 2.0030 1.623 1.623 1.631 1.607 1.647 537,337 1.6252 0.00%
2009-12-18 0 2.000 2.000 2.010 1.970 2.060 996,000 1,984,720 1.9927 1.623 1.623 1.631 1.598 1.672 1,227,495 1.6169 -3.85%
2009-12-17 0 2.080 2.060 2.080 2.000 2.170 2,222,000 4,570,680 2.0570 1.688 1.672 1.688 1.623 1.761 2,738,449 1.6691 -2.80%
2009-12-16 0 2.140 2.130 2.150 2.120 2.170 698,000 1,501,960 2.1518 1.736 1.728 1.745 1.720 1.761 860,233 1.7460 -2.28%
2009-12-15 0 2.190 2.190 2.210 2.190 2.250 934,000 2,065,160 2.2111 1.777 1.777 1.793 1.777 1.826 1,151,085 1.7941 -2.67%
2009-12-14 0 2.250 2.220 2.260 2.200 2.310 1,682,000 3,753,460 2.2315 1.826 1.801 1.834 1.785 1.874 2,072,939 1.8107 -2.60%
2009-12-11 0 2.310 2.280 2.310 2.270 2.320 1,304,000 2,992,080 2.2945 1.874 1.850 1.874 1.842 1.882 1,607,082 1.8618 2.21%
2009-12-10 0 2.260 2.260 2.280 2.200 2.330 2,648,000 5,964,320 2.2524 1.834 1.834 1.850 1.785 1.891 3,263,462 1.8276 -0.44%
2009-12-09 0 2.270 2.240 2.270 2.250 2.390 3,864,000 8,828,140 2.2847 1.842 1.818 1.842 1.826 1.939 4,762,091 1.8538 -2.99%
2009-12-08 0 2.340 2.340 2.350 2.300 2.400 1,940,000 4,527,240 2.3336 1.899 1.899 1.907 1.866 1.947 2,390,905 1.8935 -2.50%
2009-12-07 0 2.400 2.390 2.410 2.380 2.500 1,818,000 4,422,340 2.4325 1.947 1.939 1.955 1.931 2.029 2,240,549 1.9738 -4.00%
2009-12-04 0 2.500 2.480 2.510 2.470 2.600 4,783,000 12,135,920 2.5373 2.029 2.012 2.037 2.004 2.110 5,894,689 2.0588 -1.19%
2009-12-03 0 2.530 2.520 2.530 2.360 2.560 5,590,000 13,778,700 2.4649 2.053 2.045 2.053 1.915 2.077 6,889,256 2.0000 7.66%
2009-12-02 0 2.350 2.340 2.360 2.340 2.450 2,100,000 4,997,020 2.3795 1.907 1.899 1.915 1.899 1.988 2,588,093 1.9308 -2.08%
2009-12-01 0 2.400 2.390 2.400 2.270 2.420 5,148,000 12,150,340 2.3602 1.947 1.939 1.947 1.842 1.964 6,344,524 1.9151 7.14%
2009-11-30 0 2.240 2.230 2.240 2.180 2.250 1,504,000 3,324,900 2.2107 1.818 1.809 1.818 1.769 1.826 1,853,567 1.7938 6.16%
2009-11-27 0 2.110 2.120 2.140 2.110 2.300 2,038,000 4,447,580 2.1823 1.712 1.720 1.736 1.712 1.866 2,511,682 1.7708 -8.26%
2009-11-26 0 2.300 2.300 2.310 2.250 2.440 8,504,000 20,027,160 2.3550 1.866 1.866 1.874 1.826 1.980 10,480,543 1.9109 1.32%
2009-11-25 0 2.270 2.270 2.300 2.050 2.300 6,952,000 15,296,760 2.2003 1.842 1.842 1.866 1.663 1.866 8,567,819 1.7854 7.58%
2009-11-24 0 2.110 2.090 2.110 2.100 2.210 1,904,000 4,088,800 2.1475 1.712 1.696 1.712 1.704 1.793 2,346,537 1.7425 -3.65%
2009-11-23 0 2.190 2.170 2.190 2.130 2.200 1,190,000 2,570,820 2.1604 1.777 1.761 1.777 1.728 1.785 1,466,586 1.7529 0.00%
2009-11-20 0 2.190 2.160 2.190 2.150 2.200 948,000 2,059,200 2.1722 1.777 1.753 1.777 1.745 1.785 1,168,339 1.7625 -0.45%
2009-11-19 0 2.200 2.180 2.200 2.100 2.230 2,114,000 4,606,640 2.1791 1.785 1.769 1.785 1.704 1.809 2,605,347 1.7681 3.29%
2009-11-18 0 2.130 2.130 2.140 2.120 2.210 2,040,000 4,391,300 2.1526 1.728 1.728 1.736 1.720 1.793 2,514,147 1.7466 0.47%
2009-11-17 0 2.120 2.110 2.120 2.100 2.150 1,386,000 2,940,720 2.1217 1.720 1.712 1.720 1.704 1.745 1,708,141 1.7216 0.95%
2009-11-16 0 2.100 2.100 2.110 2.080 2.140 2,330,000 4,936,760 2.1188 1.704 1.704 1.712 1.688 1.736 2,871,550 1.7192 0.00%
2009-11-13 0 2.100 2.080 2.120 2.050 2.160 1,516,000 3,177,580 2.0960 1.704 1.688 1.720 1.663 1.753 1,868,356 1.7007 -0.94%
2009-11-12 0 2.120 2.090 2.120 2.080 2.120 906,000 1,904,140 2.1017 1.720 1.696 1.720 1.688 1.720 1,116,577 1.7053 0.47%
2009-11-11 0 2.110 2.090 2.110 2.070 2.110 2,118,000 4,430,760 2.0920 1.712 1.696 1.712 1.680 1.712 2,610,276 1.6974 0.48%
2009-11-10 0 2.100 2.060 2.100 2.050 2.160 1,666,000 3,516,080 2.1105 1.704 1.672 1.704 1.663 1.753 2,053,220 1.7125 -1.87%
2009-11-09 0 2.140 2.120 2.140 2.100 2.220 1,678,000 3,573,380 2.1295 1.736 1.720 1.736 1.704 1.801 2,068,009 1.7279 -1.38%
2009-11-06 0 2.170 2.160 2.170 2.120 2.230 4,786,000 10,418,580 2.1769 1.761 1.753 1.761 1.720 1.809 5,898,387 1.7663 3.33%
2009-11-05 0 2.100 2.070 2.110 2.030 2.110 1,346,000 2,791,560 2.0740 1.704 1.680 1.712 1.647 1.712 1,658,844 1.6828 3.96%
2009-11-04 0 2.020 2.010 2.060 2.020 2.080 926,000 1,897,860 2.0495 1.639 1.631 1.672 1.639 1.688 1,141,226 1.6630 -1.94%
2009-11-03 0 2.060 2.060 2.080 2.030 2.100 727,000 1,509,200 2.0759 1.672 1.672 1.688 1.647 1.704 895,973 1.6844 -0.48%
2009-11-02 0 2.070 2.020 2.070 1.970 2.070 772,000 1,581,160 2.0481 1.680 1.639 1.680 1.598 1.680 951,432 1.6619 -0.48%
2009-10-30 0 2.080 2.070 2.080 2.020 2.080 1,288,000 2,661,600 2.0665 1.688 1.680 1.688 1.639 1.688 1,587,364 1.6767 2.97%
2009-10-29 0 2.020 1.970 2.020 1.960 2.020 1,230,000 2,452,040 1.9935 1.639 1.598 1.639 1.590 1.639 1,515,883 1.6176 -0.49%
2009-10-28 0 2.030 2.030 2.050 2.030 2.070 1,192,000 2,428,960 2.0377 1.647 1.647 1.663 1.647 1.680 1,469,051 1.6534 -1.93%
2009-10-27 0 2.070 2.060 2.070 1.990 2.130 3,152,000 6,536,820 2.0739 1.680 1.672 1.680 1.615 1.728 3,884,604 1.6828 0.49%
2009-10-23 0 2.060 2.060 2.070 2.050 2.150 1,448,000 3,025,080 2.0891 1.672 1.672 1.680 1.663 1.745 1,784,552 1.6951 1.48%
2009-10-22 0 2.030 2.020 2.040 2.000 2.040 518,000 1,046,480 2.0202 1.647 1.639 1.655 1.623 1.655 638,396 1.6392 -0.49%
2009-10-21 0 2.040 2.010 2.050 1.960 2.050 2,218,000 4,433,300 1.9988 1.655 1.631 1.663 1.590 1.663 2,733,519 1.6218 3.55%
2009-10-20 0 1.970 1.960 1.970 1.940 1.980 1,042,000 2,043,720 1.9613 1.598 1.590 1.598 1.574 1.607 1,284,187 1.5915 3.68%
2009-10-19 0 1.900 1.900 1.930 1.890 1.920 338,000 644,680 1.9073 1.542 1.542 1.566 1.534 1.558 416,560 1.5476 0.00%
2009-10-16 0 1.900 1.890 1.940 1.890 2.050 504,000 970,780 1.9262 1.542 1.534 1.574 1.534 1.663 621,142 1.5629 -1.04%
2009-10-15 0 1.920 1.900 1.920 1.900 1.930 498,000 951,140 1.9099 1.558 1.542 1.558 1.542 1.566 613,748 1.5497 0.52%
2009-10-14 0 1.910 1.900 1.910 1.900 1.930 558,000 1,067,860 1.9137 1.550 1.542 1.550 1.542 1.566 687,693 1.5528 0.53%
2009-10-13 0 1.900 1.890 1.920 1.860 1.930 658,000 1,250,300 1.9002 1.542 1.534 1.558 1.509 1.566 810,936 1.5418 2.15%
2009-10-12 0 1.860 1.850 1.860 1.860 1.900 280,000 526,100 1.8789 1.509 1.501 1.509 1.509 1.542 345,079 1.5246 -2.62%
2009-10-09 0 1.910 1.910 1.940 1.900 1.930 710,000 1,360,860 1.9167 1.550 1.550 1.574 1.542 1.566 875,022 1.5552 -1.55%
2009-10-08 0 1.940 1.910 1.940 1.900 1.950 86,000 165,040 1.9191 1.574 1.550 1.574 1.542 1.582 105,989 1.5571 2.11%
2009-10-07 0 1.900 1.860 1.900 1.870 1.900 226,000 424,660 1.8790 1.542 1.509 1.542 1.517 1.542 278,528 1.5247 1.60%
2009-10-06 0 1.870 1.870 1.890 1.810 1.870 590,000 1,088,840 1.8455 1.517 1.517 1.534 1.469 1.517 727,131 1.4974 2.19%
2009-10-05 0 1.830 1.810 1.840 1.750 1.860 256,000 457,680 1.7878 1.485 1.469 1.493 1.420 1.509 315,501 1.4506 2.23%
2009-10-02 0 1.790 1.780 1.840 1.610 1.800 154,000 272,400 1.7688 1.452 1.444 1.493 1.306 1.461 189,793 1.4352 -3.76%
2009-09-30 0 1.860 1.840 1.860 1.840 1.950 1,478,011 2,765,041 1.8708 1.509 1.493 1.509 1.493 1.582 1,821,538 1.5180 -2.11%
2009-09-29 0 1.900 1.900 1.910 1.890 1.920 194,000 368,240 1.8981 1.542 1.542 1.550 1.534 1.558 239,090 1.5402 0.53%
2009-09-28 0 1.890 1.890 1.900 1.890 1.940 454,000 866,220 1.9080 1.534 1.534 1.542 1.534 1.574 559,521 1.5481 -4.55%
2009-09-25 0 1.980 1.960 1.980 1.930 1.980 380,000 744,660 1.9596 1.607 1.590 1.607 1.566 1.607 468,322 1.5901 1.02%
2009-09-24 0 1.960 1.950 1.970 1.930 1.990 1,084,000 2,121,360 1.9570 1.590 1.582 1.598 1.566 1.615 1,335,949 1.5879 -3.45%
2009-09-23 0 2.030 1.970 2.030 1.960 2.030 302,000 603,300 1.9977 1.647 1.598 1.647 1.590 1.647 372,192 1.6209 1.00%
2009-09-22 0 2.010 2.010 2.020 2.000 2.040 624,000 1,251,420 2.0055 1.631 1.631 1.639 1.623 1.655 769,033 1.6273 -0.99%
2009-09-21 0 2.030 2.010 2.040 2.000 2.040 248,000 501,900 2.0238 1.647 1.631 1.655 1.623 1.655 305,641 1.6421 -0.49%
2009-09-18 0 2.040 2.030 2.050 2.030 2.090 522,000 1,073,120 2.0558 1.655 1.647 1.663 1.647 1.696 643,326 1.6681 -2.39%
2009-09-17 0 2.090 2.090 2.120 2.090 2.150 2,402,000 5,108,620 2.1268 1.696 1.696 1.720 1.696 1.745 2,960,285 1.7257 -0.48%
2009-09-16 0 2.100 2.060 2.100 2.000 2.100 1,874,000 3,842,720 2.0505 1.704 1.672 1.704 1.623 1.704 2,309,565 1.6638 2.44%
2009-09-15 0 2.050 2.000 2.050 2.000 2.050 82,000 164,840 2.0102 1.663 1.623 1.663 1.623 1.663 101,059 1.6311 0.49%
2009-09-14 0 2.040 2.000 2.050 1.970 2.050 412,000 827,660 2.0089 1.655 1.623 1.663 1.598 1.663 507,759 1.6300 -0.49%
2009-09-11 0 2.050 2.030 2.050 2.010 2.060 678,000 1,382,360 2.0389 1.663 1.647 1.663 1.631 1.672 835,584 1.6544 0.49%
2009-09-10 0 2.040 2.030 2.040 2.000 2.080 938,000 1,925,440 2.0527 1.655 1.647 1.655 1.623 1.688 1,156,015 1.6656 0.99%
2009-09-09 0 2.020 1.990 2.020 1.980 2.020 1,394,000 2,782,480 1.9960 1.639 1.615 1.639 1.607 1.639 1,718,001 1.6196 -0.49%
2009-09-08 0 2.030 2.030 2.040 1.960 2.060 1,636,000 3,318,260 2.0283 1.647 1.647 1.655 1.590 1.672 2,016,247 1.6458 -1.93%
2009-09-07 0 2.070 2.030 2.070 2.020 2.080 1,856,000 3,805,360 2.0503 1.680 1.647 1.680 1.639 1.688 2,287,381 1.6636 3.50%
2009-09-04 0 2.000 1.980 2.020 1.960 2.050 1,655,000 3,307,590 1.9985 1.623 1.607 1.639 1.590 1.663 2,039,664 1.6216 3.09%
2009-09-03 0 1.940 1.940 1.950 1.920 1.970 610,000 1,186,080 1.9444 1.574 1.574 1.582 1.558 1.598 751,779 1.5777 2.11%
2009-09-02 0 1.900 1.890 1.910 1.890 1.980 1,208,000 2,320,300 1.9208 1.542 1.534 1.550 1.534 1.607 1,488,770 1.5585 -5.47%
2009-09-01 0 2.010 1.990 2.000 1.920 2.040 2,192,000 4,347,420 1.9833 1.631 1.615 1.623 1.558 1.655 2,701,476 1.6093 10.44%
2009-08-31 0 1.820 1.820 1.830 1.800 1.850 881,000 1,616,650 1.8350 1.477 1.477 1.485 1.461 1.501 1,085,767 1.4889 -4.71%
2009-08-28 0 1.910 1.910 1.920 1.900 2.000 1,058,000 2,041,220 1.9293 1.550 1.550 1.558 1.542 1.623 1,303,906 1.5655 -3.05%
2009-08-27 0 1.970 1.960 1.970 1.960 2.010 1,106,000 2,187,280 1.9776 1.598 1.590 1.598 1.590 1.631 1,363,062 1.6047 -2.48%
2009-08-26 0 2.020 2.010 2.020 1.970 2.050 1,286,000 2,595,140 2.0180 1.639 1.631 1.639 1.598 1.663 1,584,899 1.6374 1.51%
2009-08-25 0 1.990 1.990 2.000 1.930 2.070 1,740,000 3,441,400 1.9778 1.615 1.615 1.623 1.566 1.680 2,144,420 1.6048 -4.33%
2009-08-24 0 2.080 2.080 2.100 2.040 2.140 3,474,000 7,266,200 2.0916 1.688 1.688 1.704 1.655 1.736 4,281,445 1.6971 0.48%
2009-08-21 0 2.070 2.070 2.080 2.040 2.170 5,312,001 11,206,442 2.1096 1.680 1.680 1.688 1.655 1.761 6,546,643 1.7118 5.61%
2009-08-20 0 1.960 1.970 1.980 1.890 2.050 3,542,000 6,932,000 1.9571 1.590 1.598 1.607 1.534 1.663 4,365,250 1.5880 8.89%
2009-08-19 0 1.800 1.790 1.800 1.780 1.890 786,000 1,447,720 1.8419 1.461 1.452 1.461 1.444 1.534 968,686 1.4945 -1.64%
2009-08-18 0 1.830 1.830 1.840 1.730 1.830 1,780,000 3,169,000 1.7803 1.485 1.485 1.493 1.404 1.485 2,193,717 1.4446 -0.54%
2009-08-17 0 1.840 1.810 1.840 1.800 1.960 1,704,000 3,157,380 1.8529 1.493 1.469 1.493 1.461 1.590 2,100,052 1.5035 -6.12%
2009-08-14 0 1.960 1.940 1.960 1.910 2.000 1,514,000 2,954,020 1.9511 1.590 1.574 1.590 1.550 1.623 1,865,892 1.5832 -1.51%
2009-08-13 0 1.990 1.980 2.000 1.990 2.050 1,678,000 3,374,380 2.0110 1.615 1.607 1.623 1.615 1.663 2,068,009 1.6317 -2.93%
2009-08-12 0 2.050 2.020 2.050 1.990 2.130 2,404,000 4,863,820 2.0232 1.663 1.639 1.663 1.615 1.728 2,962,750 1.6417 -1.91%
2009-08-11 0 2.090 2.080 2.090 2.060 2.110 1,144,000 2,389,420 2.0887 1.696 1.688 1.696 1.672 1.712 1,409,894 1.6948 0.48%
2009-08-10 0 2.080 2.080 2.090 2.010 2.130 3,014,000 6,232,460 2.0678 1.688 1.688 1.696 1.631 1.728 3,714,529 1.6779 1.46%
2009-08-07 0 2.050 2.020 2.050 1.990 2.150 3,630,000 7,547,540 2.0792 1.663 1.639 1.663 1.615 1.745 4,473,703 1.6871 -5.53%
2009-08-06 0 2.170 2.170 2.180 2.150 2.270 3,630,000 7,952,540 2.1908 1.761 1.761 1.769 1.745 1.842 4,473,703 1.7776 -0.91%
2009-08-05 0 2.190 2.180 2.210 2.150 2.330 3,416,000 7,611,420 2.2282 1.777 1.769 1.793 1.745 1.891 4,209,964 1.8080 -2.23%
2009-08-04 0 2.240 2.190 2.240 2.150 2.280 7,560,000 16,755,600 2.2163 1.818 1.777 1.818 1.745 1.850 9,317,134 1.7984 0.00%
2009-08-03 0 2.240 2.220 2.240 2.000 2.260 13,662,000 29,801,020 2.1813 1.818 1.801 1.818 1.623 1.834 16,837,392 1.7699 13.13%
2009-07-31 0 1.980 1.980 1.990 1.890 2.020 4,648,000 9,143,700 1.9672 1.607 1.607 1.615 1.534 1.639 5,728,312 1.5962 3.13%
2009-07-30 0 1.920 1.920 1.940 1.860 1.970 4,986,000 9,526,940 1.9107 1.558 1.558 1.574 1.509 1.598 6,144,872 1.5504 -0.52%
2009-07-29 0 1.930 1.930 1.950 1.880 2.050 14,254,000 27,887,160 1.9564 1.566 1.566 1.582 1.525 1.663 17,566,987 1.5875 -1.03%
2009-07-28 0 1.950 1.950 1.960 1.870 2.010 13,229,900 25,904,990 1.9581 1.582 1.582 1.590 1.517 1.631 16,304,861 1.5888 5.41%
2009-07-27 0 1.850 1.840 1.850 1.800 1.870 3,654,000 6,741,540 1.8450 1.501 1.493 1.501 1.461 1.517 4,503,281 1.4970 3.35%
2009-07-24 0 1.790 1.790 1.810 1.770 1.850 4,237,000 7,670,570 1.8104 1.452 1.452 1.469 1.436 1.501 5,221,785 1.4690 -3.24%
2009-07-23 0 1.850 1.840 1.850 1.700 1.900 14,270,000 26,201,060 1.8361 1.501 1.493 1.501 1.379 1.542 17,586,706 1.4898 10.12%
2009-07-22 0 1.680 1.680 1.700 1.680 1.770 5,266,000 9,087,860 1.7258 1.363 1.363 1.379 1.363 1.436 6,489,951 1.4003 -5.08%
2009-07-21 0 1.770 1.750 1.770 1.720 1.780 3,550,000 6,217,120 1.7513 1.436 1.420 1.436 1.396 1.444 4,375,109 1.4210 1.72%
2009-07-20 0 1.740 1.730 1.750 1.700 1.750 1,172,000 2,037,760 1.7387 1.412 1.404 1.420 1.379 1.420 1,444,402 1.4108 1.16%
2009-07-17 0 1.720 1.710 1.730 1.720 1.760 1,572,000 2,726,500 1.7344 1.396 1.388 1.404 1.396 1.428 1,937,372 1.4073 -0.58%
2009-07-16 0 1.730 1.710 1.730 1.700 1.760 2,420,000 4,218,480 1.7432 1.404 1.388 1.404 1.379 1.428 2,982,469 1.4144 1.17%
2009-07-15 0 1.710 1.700 1.710 1.670 1.720 958,000 1,623,580 1.6948 1.388 1.379 1.388 1.355 1.396 1,180,663 1.3751 1.79%
2009-07-14 0 1.680 1.680 1.690 1.650 1.700 794,000 1,332,360 1.6780 1.363 1.363 1.371 1.339 1.379 978,546 1.3616 0.00%
2009-07-13 0 1.680 1.660 1.680 1.650 1.800 4,758,000 8,177,060 1.7186 1.363 1.347 1.363 1.339 1.461 5,863,879 1.3945 3.07%
2009-07-10 0 1.630 1.600 1.630 1.580 1.640 340,000 556,140 1.6357 1.323 1.298 1.323 1.282 1.331 419,025 1.3272 -0.61%
2009-07-09 0 1.640 1.630 1.640 1.560 1.650 564,000 900,780 1.5971 1.331 1.323 1.331 1.266 1.339 695,088 1.2959 3.80%
2009-07-08 0 1.580 1.580 1.600 1.550 1.600 308,000 488,200 1.5851 1.282 1.282 1.298 1.258 1.298 379,587 1.2861 -1.86%
2009-07-07 0 1.610 1.610 1.620 1.600 1.640 236,000 381,740 1.6175 1.306 1.306 1.314 1.298 1.331 290,852 1.3125 0.00%
2009-07-06 0 1.610 1.600 1.630 1.580 1.640 600,000 972,480 1.6208 1.306 1.298 1.323 1.282 1.331 739,455 1.3151 -0.62%
2009-07-03 0 1.620 1.600 1.620 1.600 1.640 892,000 1,437,500 1.6115 1.314 1.298 1.314 1.298 1.331 1,099,323 1.3076 -1.82%
2009-07-02 0 1.650 1.640 1.660 1.650 1.710 660,000 1,113,600 1.6873 1.339 1.331 1.347 1.339 1.388 813,401 1.3691 -1.20%
2009-06-30 0 1.670 1.650 1.670 1.640 1.670 358,000 591,540 1.6523 1.355 1.339 1.355 1.331 1.355 441,208 1.3407 0.60%
2009-06-29 0 1.660 1.650 1.660 1.650 1.690 276,000 461,160 1.6709 1.347 1.339 1.347 1.339 1.371 340,149 1.3558 0.00%
2009-06-26 0 1.660 1.650 1.660 1.660 1.700 386,000 643,780 1.6678 1.347 1.339 1.347 1.347 1.379 475,716 1.3533 0.00%
2009-06-25 0 1.660 1.650 1.660 1.640 1.690 254,000 421,580 1.6598 1.347 1.339 1.347 1.331 1.371 313,036 1.3467 1.22%
2009-06-24 0 1.640 1.640 1.660 1.600 1.670 318,000 522,540 1.6432 1.331 1.331 1.347 1.298 1.355 391,911 1.3333 -1.80%
2009-06-23 0 1.670 1.620 1.680 1.570 1.680 732,000 1,185,640 1.6197 1.355 1.314 1.363 1.274 1.363 902,135 1.3143 -0.60%
2009-06-22 0 1.680 1.680 1.690 1.680 1.720 598,000 1,016,140 1.6992 1.363 1.363 1.371 1.363 1.396 736,990 1.3788 0.00%
2009-06-19 0 1.680 1.680 1.690 1.660 1.740 956,000 1,610,680 1.6848 1.363 1.363 1.371 1.347 1.412 1,178,198 1.3671 0.00%
2009-06-18 0 1.680 1.680 1.710 1.680 1.770 1,664,000 2,858,580 1.7179 1.363 1.363 1.388 1.363 1.436 2,050,755 1.3939 0.60%
2009-06-17 0 1.670 1.670 1.680 1.530 1.680 592,000 969,020 1.6369 1.355 1.355 1.363 1.241 1.363 729,596 1.3282 2.45%
2009-06-16 0 1.630 1.630 1.640 1.610 1.670 1,390,000 2,282,800 1.6423 1.323 1.323 1.331 1.306 1.355 1,713,071 1.3326 -2.40%
2009-06-15 0 1.670 1.660 1.670 1.660 1.720 1,178,000 1,989,880 1.6892 1.355 1.347 1.355 1.347 1.396 1,451,797 1.3706 -2.91%
2009-06-12 0 1.720 1.710 1.720 1.700 1.760 1,396,000 2,401,040 1.7199 1.396 1.388 1.396 1.379 1.428 1,720,465 1.3956 0.00%
2009-06-11 0 1.720 1.720 1.730 1.710 1.770 1,134,200 1,963,460 1.7311 1.396 1.396 1.404 1.388 1.436 1,397,817 1.4047 -1.71%
2009-06-10 0 1.750 1.740 1.760 1.710 1.770 1,722,000 3,013,020 1.7497 1.420 1.412 1.428 1.388 1.436 2,122,236 1.4197 1.16%
2009-06-09 0 1.730 1.730 1.760 1.650 1.810 3,670,000 6,401,500 1.7443 1.404 1.404 1.428 1.339 1.469 4,523,000 1.4153 -1.70%
2009-06-08 0 1.760 1.760 1.770 1.710 1.790 2,420,000 4,254,540 1.7581 1.428 1.428 1.436 1.388 1.452 2,982,469 1.4265 1.73%
2009-06-05 0 1.730 1.730 1.760 1.730 1.810 2,144,000 3,793,780 1.7695 1.404 1.404 1.428 1.404 1.469 2,642,319 1.4358 -0.57%
2009-06-04 0 1.740 1.740 1.750 1.680 1.770 2,604,000 4,467,560 1.7157 1.412 1.412 1.420 1.363 1.436 3,209,235 1.3921 -0.57%
2009-06-03 0 1.750 1.750 1.770 1.740 1.810 2,868,000 5,127,420 1.7878 1.420 1.420 1.436 1.412 1.469 3,534,595 1.4506 -0.57%
2009-06-02 0 1.760 1.760 1.780 1.740 1.820 5,658,000 10,096,900 1.7845 1.428 1.428 1.444 1.412 1.477 6,973,061 1.4480 0.57%
2009-06-01 0 1.750 1.740 1.750 1.700 1.860 6,296,000 11,238,540 1.7850 1.420 1.412 1.420 1.379 1.509 7,759,348 1.4484 2.94%
2009-05-29 0 1.700 1.690 1.700 1.620 1.740 4,326,000 7,303,580 1.6883 1.379 1.371 1.379 1.314 1.412 5,331,471 1.3699 -0.58%
2009-05-27 0 1.710 1.710 1.720 1.560 1.990 31,052,000 55,608,380 1.7908 1.388 1.388 1.396 1.266 1.615 38,269,264 1.4531 12.50%
2009-05-26 0 1.520 1.510 1.530 1.430 1.620 7,318,000 11,398,660 1.5576 1.233 1.225 1.241 1.160 1.314 9,018,887 1.2639 7.04%
2009-05-25 0 1.420 1.420 1.440 1.390 1.450 1,652,000 2,336,080 1.4141 1.152 1.152 1.168 1.128 1.177 2,035,966 1.1474 0.00%
2009-05-22 0 1.420 1.410 1.430 1.410 1.510 2,384,000 3,448,740 1.4466 1.152 1.144 1.160 1.144 1.225 2,938,101 1.1738 -4.70%
2009-05-21 0 1.490 1.470 1.490 1.470 1.530 2,038,000 3,066,020 1.5044 1.209 1.193 1.209 1.193 1.241 2,511,682 1.2207 -3.87%
2009-05-20 0 1.550 1.530 1.550 1.530 1.570 3,024,000 4,682,820 1.5486 1.258 1.241 1.258 1.241 1.274 3,726,854 1.2565 2.65%
2009-05-19 0 1.510 1.500 1.510 1.500 1.580 3,932,000 6,011,400 1.5288 1.225 1.217 1.225 1.217 1.282 4,845,896 1.2405 -0.66%
2009-05-18 0 1.520 1.520 1.530 1.450 1.540 2,144,000 3,221,900 1.5028 1.233 1.233 1.241 1.177 1.250 2,642,319 1.2193 0.00%
2009-05-15 0 1.520 1.510 1.520 1.410 1.530 6,980,000 10,323,900 1.4791 1.233 1.225 1.233 1.144 1.241 8,602,327 1.2001 8.57%
2009-05-14 0 1.400 1.390 1.410 1.380 1.410 1,638,000 2,278,920 1.3913 1.136 1.128 1.144 1.120 1.144 2,018,712 1.1289 1.45%
2009-05-13 0 1.380 1.380 1.390 1.370 1.410 1,470,000 2,038,080 1.3864 1.120 1.120 1.128 1.112 1.144 1,811,665 1.1250 0.73%
2009-05-12 0 1.370 1.340 1.370 1.290 1.380 950,000 1,275,000 1.3421 1.112 1.087 1.112 1.047 1.120 1,170,804 1.0890 1.48%
2009-05-11 0 1.350 1.340 1.350 1.320 1.410 4,402,000 6,067,420 1.3783 1.095 1.087 1.095 1.071 1.144 5,425,135 1.1184 0.75%
2009-05-08 0 1.340 1.340 1.350 1.290 1.370 2,173,000 2,917,710 1.3427 1.087 1.087 1.095 1.047 1.112 2,678,060 1.0895 3.08%
2009-05-07 0 1.300 1.290 1.300 1.270 1.350 2,204,000 2,883,400 1.3083 1.055 1.047 1.055 1.030 1.095 2,716,265 1.0615 -1.52%
2009-05-06 0 1.320 1.320 1.340 1.230 1.340 1,124,000 1,461,460 1.3002 1.071 1.071 1.087 0.998 1.087 1,385,246 1.0550 4.76%
2009-05-05 0 1.260 1.250 1.260 1.220 1.290 634,000 797,160 1.2574 1.022 1.014 1.022 0.990 1.047 781,358 1.0202 -0.79%
2009-05-04 0 1.270 1.260 1.270 1.220 1.270 820,000 1,030,000 1.2561 1.030 1.022 1.030 0.990 1.030 1,010,589 1.0192 4.96%
2009-04-30 0 1.210 1.200 1.210 1.190 1.230 1,448,000 1,751,060 1.2093 0.982 0.974 0.982 0.966 0.998 1,784,552 0.9812 0.83%
2009-04-29 0 1.200 1.190 1.200 1.140 1.200 990,000 1,168,580 1.1804 0.974 0.966 0.974 0.925 0.974 1,220,101 0.9578 3.45%
2009-04-28 0 1.160 1.160 1.170 1.160 1.200 1,576,000 1,848,360 1.1728 0.941 0.941 0.949 0.941 0.974 1,942,302 0.9516 -2.52%
2009-04-27 0 1.190 1.180 1.190 1.180 1.260 1,392,000 1,690,180 1.2142 0.966 0.957 0.966 0.957 1.022 1,715,536 0.9852 -5.56%
2009-04-24 0 1.260 1.260 1.280 1.230 1.290 1,320,000 1,666,320 1.2624 1.022 1.022 1.039 0.998 1.047 1,626,801 1.0243 -1.56%
2009-04-23 0 1.280 1.270 1.300 1.210 1.300 1,182,000 1,488,140 1.2590 1.039 1.030 1.055 0.982 1.055 1,456,726 1.0216 2.40%
2009-04-22 0 1.250 1.250 1.260 1.240 1.370 2,224,000 2,904,040 1.3058 1.014 1.014 1.022 1.006 1.112 2,740,913 1.0595 -3.85%
2009-04-21 0 1.300 1.290 1.300 1.200 1.300 1,846,000 2,368,420 1.2830 1.055 1.047 1.055 0.974 1.055 2,275,057 1.0410 -0.76%
2009-04-20 0 1.310 1.310 1.320 1.260 1.320 1,618,000 2,109,640 1.3039 1.063 1.063 1.071 1.022 1.071 1,994,064 1.0580 -0.76%
2009-04-17 0 1.320 1.310 1.320 1.290 1.450 3,840,000 5,142,980 1.3393 1.071 1.063 1.071 1.047 1.177 4,732,512 1.0867 -2.94%
2009-04-16 0 1.360 1.350 1.370 1.290 1.430 10,714,000 14,673,500 1.3696 1.104 1.095 1.112 1.047 1.160 13,204,203 1.1113 2.26%
2009-04-15 0 1.330 1.330 1.340 1.160 1.350 10,902,000 13,785,320 1.2645 1.079 1.079 1.087 0.941 1.095 13,435,898 1.0260 13.68%
2009-04-14 0 1.170 1.170 1.180 1.070 1.200 7,356,000 8,427,920 1.1457 0.949 0.949 0.957 0.868 0.974 9,065,719 0.9296 11.43%
2009-04-09 0 1.050 1.040 1.060 1.030 1.050 462,000 480,400 1.0398 0.852 0.844 0.860 0.836 0.852 569,380 0.8437 3.96%
2009-04-08 0 1.010 1.010 1.020 1.010 1.110 940,000 968,200 1.0300 0.820 0.820 0.828 0.820 0.901 1,158,480 0.8358 -2.88%
2009-04-07 0 1.040 1.040 1.050 1.040 1.070 904,000 946,520 1.0470 0.844 0.844 0.852 0.844 0.868 1,114,112 0.8496 -2.80%
2009-04-06 0 1.070 1.050 1.070 1.040 1.070 2,482,000 2,622,060 1.0564 0.868 0.852 0.868 0.844 0.868 3,058,879 0.8572 1.90%
2009-04-03 0 1.050 1.040 1.050 1.030 1.050 2,196,000 2,290,800 1.0432 0.852 0.844 0.852 0.836 0.852 2,706,406 0.8464 1.94%
2009-04-02 0 1.030 1.020 1.030 1.010 1.030 1,278,000 1,310,660 1.0256 0.836 0.828 0.836 0.820 0.836 1,575,039 0.8321 3.00%
2009-04-01 0 1.000 1.000 1.020 0.940 1.010 712,000 712,740 1.0010 0.811 0.811 0.828 0.763 0.820 877,487 0.8123 0.00%
2009-03-31 0 1.000 0.990 1.000 0.990 1.020 144,000 142,780 0.9915 0.811 0.803 0.811 0.803 0.828 177,469 0.8045 0.00%
2009-03-30 0 1.000 0.990 1.000 0.980 1.020 656,000 655,680 0.9995 0.811 0.803 0.811 0.795 0.828 808,471 0.8110 -2.91%
2009-03-27 0 1.030 1.020 1.040 1.010 1.050 1,318,000 1,358,860 1.0310 0.836 0.828 0.844 0.820 0.852 1,624,336 0.8366 0.00%
2009-03-26 0 1.030 1.010 1.040 1.000 1.030 1,320,000 1,342,680 1.0172 0.836 0.820 0.844 0.811 0.836 1,626,801 0.8253 1.98%
2009-03-25 0 1.010 1.000 1.010 1.000 1.020 734,000 742,580 1.0117 0.820 0.811 0.820 0.811 0.828 904,600 0.8209 -0.98%
2009-03-24 0 1.020 1.020 1.030 1.000 1.040 1,242,000 1,269,940 1.0225 0.828 0.828 0.836 0.811 0.844 1,530,672 0.8297 2.00%
2009-03-23 0 1.000 0.990 1.000 0.990 1.000 172,000 171,300 0.9959 0.811 0.803 0.811 0.803 0.811 211,977 0.8081 4.17%
2009-03-20 0 0.960 0.960 0.990 0.960 0.970 538,000 521,040 0.9685 0.779 0.779 0.803 0.779 0.787 663,045 0.7858 -2.04%
2009-03-19 0 0.980 0.970 0.980 0.960 0.990 606,000 588,640 0.9714 0.795 0.787 0.795 0.779 0.803 746,850 0.7882 -1.01%
2009-03-18 0 0.990 0.990 1.000 0.980 1.040 518,000 515,580 0.9953 0.803 0.803 0.811 0.795 0.844 638,396 0.8076 -1.00%
2009-03-17 0 1.000 0.980 1.000 0.980 1.000 288,000 287,740 0.9991 0.811 0.795 0.811 0.795 0.811 354,938 0.8107 4.17%
2009-03-16 0 0.960 0.960 0.990 0.950 0.990 376,000 367,520 0.9774 0.779 0.779 0.803 0.771 0.803 463,392 0.7931 0.00%
2009-03-13 0 0.960 0.960 0.970 0.950 0.990 618,000 595,460 0.9635 0.779 0.779 0.787 0.771 0.803 761,639 0.7818 1.05%
2009-03-12 0 0.950 0.950 0.980 0.940 0.950 490,000 465,040 0.9491 0.771 0.771 0.795 0.763 0.771 603,888 0.7701 -3.06%
2009-03-11 0 0.980 0.940 0.980 0.930 1.000 726,000 684,280 0.9425 0.795 0.763 0.795 0.755 0.811 894,741 0.7648 3.16%
2009-03-10 0 0.950 0.950 0.960 0.950 0.960 68,000 64,900 0.9544 0.771 0.771 0.779 0.771 0.779 83,805 0.7744 2.15%
2009-03-09 0 0.930 0.920 0.950 0.930 0.950 200,000 188,300 0.9415 0.755 0.746 0.771 0.755 0.771 246,485 0.7639 -5.10%
2009-03-06 0 0.980 0.970 1.010 0.970 0.990 400,000 390,920 0.9773 0.795 0.787 0.820 0.787 0.803 492,970 0.7930 -3.92%
2009-03-05 0 1.020 1.010 1.030 1.010 1.030 516,000 526,460 1.0203 0.828 0.820 0.836 0.820 0.836 635,931 0.8279 0.00%
2009-03-04 0 1.020 1.020 1.030 0.940 1.040 836,000 843,880 1.0094 0.828 0.828 0.836 0.763 0.844 1,030,307 0.8191 9.68%
2009-03-03 0 0.930 0.930 0.950 0.900 0.940 328,000 300,280 0.9155 0.755 0.755 0.771 0.730 0.763 404,235 0.7428 -1.06%
2009-03-02 0 0.940 0.930 0.950 0.910 0.950 310,492 288,339 0.9287 0.763 0.755 0.771 0.738 0.771 382,658 0.7535 -3.09%
2009-02-27 0 0.970 0.970 0.980 0.970 1.000 464,000 458,940 0.9891 0.787 0.787 0.795 0.787 0.811 571,845 0.8026 -3.00%
2009-02-26 0 1.000 0.980 1.000 0.970 1.060 2,002,000 1,999,920 0.9990 0.811 0.795 0.811 0.787 0.860 2,467,315 0.8106 -1.96%
2009-02-25 0 1.020 1.020 1.030 1.010 1.020 196,000 199,540 1.0181 0.828 0.828 0.836 0.820 0.828 241,555 0.8261 0.00%
2009-02-24 0 1.020 1.010 1.020 0.980 1.100 1,618,000 1,631,640 1.0084 0.828 0.820 0.828 0.795 0.893 1,994,064 0.8182 -7.27%
2009-02-23 0 1.100 1.100 1.110 1.100 1.120 1,046,000 1,157,420 1.1065 0.893 0.893 0.901 0.893 0.909 1,289,117 0.8978 0.00%
2009-02-20 0 1.100 1.080 1.100 1.060 1.100 1,146,000 1,254,700 1.0949 0.893 0.876 0.893 0.860 0.893 1,412,359 0.8884 0.00%
2009-02-19 0 1.100 1.090 1.110 1.060 1.120 3,174,000 3,501,020 1.1030 0.893 0.884 0.901 0.860 0.909 3,911,717 0.8950 4.76%
2009-02-18 0 1.050 1.050 1.060 1.010 1.050 384,000 397,080 1.0341 0.852 0.852 0.860 0.820 0.852 473,251 0.8390 0.96%
2009-02-17 0 1.040 1.030 1.060 1.030 1.050 456,000 474,400 1.0404 0.844 0.836 0.860 0.836 0.852 561,986 0.8441 -3.70%
2009-02-16 0 1.080 1.070 1.080 1.060 1.090 712,000 768,900 1.0799 0.876 0.868 0.876 0.860 0.884 877,487 0.8763 1.89%
2009-02-13 0 1.060 1.060 1.080 1.020 1.080 1,264,000 1,341,740 1.0615 0.860 0.860 0.876 0.828 0.876 1,557,785 0.8613 3.92%
2009-02-12 0 1.020 1.010 1.030 1.000 1.040 854,000 867,900 1.0163 0.828 0.820 0.836 0.811 0.844 1,052,491 0.8246 -0.97%
2009-02-11 0 1.030 1.020 1.030 1.010 1.030 646,000 661,740 1.0244 0.836 0.828 0.836 0.820 0.836 796,147 0.8312 -2.83%
2009-02-10 0 1.060 1.060 1.070 1.050 1.090 544,000 579,200 1.0647 0.860 0.860 0.868 0.852 0.884 670,439 0.8639 -1.85%
2009-02-09 0 1.080 1.080 1.090 1.070 1.140 1,156,000 1,278,560 1.1060 0.876 0.876 0.884 0.868 0.925 1,424,683 0.8974 -1.82%
2009-02-06 0 1.100 1.090 1.100 1.050 1.100 3,116,000 3,365,080 1.0799 0.893 0.884 0.893 0.852 0.893 3,840,237 0.8763 4.76%
2009-02-05 0 1.050 1.030 1.050 1.000 1.050 1,958,000 2,009,800 1.0265 0.852 0.836 0.852 0.811 0.852 2,413,088 0.8329 3.96%
2009-02-04 0 1.010 0.990 1.010 0.980 1.020 686,000 685,260 0.9989 0.820 0.803 0.820 0.795 0.828 845,444 0.8105 3.06%
2009-02-03 0 0.980 0.970 0.990 0.970 0.990 282,000 277,240 0.9831 0.795 0.787 0.803 0.787 0.803 347,544 0.7977 3.16%
2009-02-02 0 0.950 0.950 0.980 0.950 1.000 178,000 173,000 0.9719 0.771 0.771 0.795 0.771 0.811 219,372 0.7886 -4.04%
2009-01-30 0 0.990 0.990 1.000 0.950 0.990 178,000 175,700 0.9871 0.803 0.803 0.811 0.771 0.803 219,372 0.8009 2.06%
2009-01-29 0 0.970 0.970 0.980 0.950 0.990 1,010,000 967,220 0.9576 0.787 0.787 0.795 0.771 0.803 1,244,749 0.7770 2.11%
2009-01-23 0 0.950 0.910 0.950 0.920 0.950 442,000 415,320 0.9396 0.771 0.738 0.771 0.746 0.771 544,732 0.7624 0.00%
2009-01-22 0 0.950 0.940 0.950 0.950 0.980 432,000 414,820 0.9602 0.771 0.763 0.771 0.771 0.795 532,408 0.7791 0.00%
2009-01-21 0 0.950 0.950 0.960 0.950 0.990 572,000 552,880 0.9666 0.771 0.771 0.779 0.771 0.803 704,947 0.7843 -4.04%
2009-01-20 0 0.990 0.990 1.000 0.980 1.000 344,000 340,140 0.9888 0.803 0.803 0.811 0.795 0.811 423,954 0.8023 1.02%
2009-01-19 0 0.980 0.960 0.980 0.990 1.000 452,000 449,680 0.9949 0.795 0.779 0.795 0.803 0.811 557,056 0.8072 -1.01%
2009-01-16 0 0.990 0.990 1.000 0.980 1.000 390,000 384,380 0.9856 0.803 0.803 0.811 0.795 0.811 480,646 0.7997 0.00%
2009-01-15 0 0.990 0.970 1.000 0.950 0.990 552,000 533,900 0.9672 0.803 0.787 0.811 0.771 0.803 680,299 0.7848 -2.94%
2009-01-14 0 1.020 1.000 1.020 1.000 1.050 278,000 283,920 1.0213 0.828 0.811 0.828 0.811 0.852 342,614 0.8287 3.03%
2009-01-13 0 0.990 0.990 1.000 0.960 1.010 702,000 691,260 0.9847 0.803 0.803 0.811 0.779 0.820 865,162 0.7990 0.00%
2009-01-12 0 0.990 0.990 1.000 0.980 1.020 800,000 798,580 0.9982 0.803 0.803 0.811 0.795 0.828 985,940 0.8100 -2.94%
2009-01-09 0 1.020 1.020 1.030 1.000 1.030 1,160,000 1,171,840 1.0102 0.828 0.828 0.836 0.811 0.836 1,429,613 0.8197 0.99%
2009-01-08 0 1.010 1.010 1.020 1.010 1.040 926,000 946,480 1.0221 0.820 0.820 0.828 0.820 0.844 1,141,226 0.8294 -6.48%
2009-01-07 0 1.080 1.070 1.080 1.080 1.170 2,518,000 2,852,940 1.1330 0.876 0.868 0.876 0.876 0.949 3,103,246 0.9193 -3.57%
2009-01-06 0 1.120 1.110 1.120 1.070 1.160 3,930,000 4,318,760 1.0989 0.909 0.901 0.909 0.868 0.941 4,843,431 0.8917 5.66%
2009-01-05 0 1.060 1.050 1.060 1.050 1.120 1,636,000 1,753,060 1.0716 0.860 0.852 0.860 0.852 0.909 2,016,247 0.8695 0.00%
2009-01-02 0 1.060 1.050 1.060 1.020 1.070 1,088,000 1,153,700 1.0604 0.860 0.852 0.860 0.828 0.868 1,340,879 0.8604 3.92%
2008-12-31 0 1.020 1.010 1.030 1.000 1.050 226,000 228,460 1.0109 0.828 0.820 0.836 0.811 0.852 278,528 0.8202 2.00%
2008-12-30 0 1.000 0.990 1.000 1.000 1.010 420,000 420,200 1.0005 0.811 0.803 0.811 0.811 0.820 517,619 0.8118 -0.99%
2008-12-29 0 1.010 1.000 1.020 1.000 1.030 434,000 439,180 1.0119 0.820 0.811 0.828 0.811 0.836 534,872 0.8211 -0.98%
2008-12-24 0 1.020 1.020 1.030 0.960 1.020 550,000 543,800 0.9887 0.828 0.828 0.836 0.779 0.828 677,834 0.8023 2.00%
2008-12-23 0 1.000 1.000 1.020 0.990 1.050 1,426,000 1,448,040 1.0155 0.811 0.811 0.828 0.803 0.852 1,757,438 0.8239 -6.54%
2008-12-22 0 1.070 1.070 1.080 1.070 1.110 2,108,000 2,270,900 1.0773 0.868 0.868 0.876 0.868 0.901 2,597,952 0.8741 0.94%
2008-12-19 0 1.060 1.040 1.060 1.030 1.080 3,102,000 3,270,520 1.0543 0.860 0.844 0.860 0.836 0.876 3,822,983 0.8555 2.91%
2008-12-18 0 1.030 1.020 1.040 0.990 1.040 1,608,000 1,633,540 1.0159 0.836 0.828 0.844 0.803 0.844 1,981,740 0.8243 1.98%
2008-12-17 0 1.010 0.990 1.010 0.990 1.060 894,000 903,300 1.0104 0.820 0.803 0.820 0.803 0.860 1,101,788 0.8198 2.02%
2008-12-16 0 0.990 0.980 1.000 0.970 1.000 680,000 673,980 0.9911 0.803 0.795 0.811 0.787 0.811 838,049 0.8042 -1.00%
2008-12-15 0 1.000 0.990 1.000 0.990 1.040 1,862,000 1,895,140 1.0178 0.811 0.803 0.811 0.803 0.844 2,294,776 0.8258 2.04%
2008-12-12 0 0.980 0.980 1.000 0.930 1.010 3,446,000 3,361,880 0.9756 0.795 0.795 0.811 0.755 0.820 4,246,937 0.7916 -1.01%
2008-12-11 0 0.990 0.990 1.010 0.980 1.100 5,160,000 5,318,980 1.0308 0.803 0.803 0.820 0.795 0.893 6,359,314 0.8364 -2.94%
2008-12-10 0 1.020 1.000 1.020 0.980 1.020 2,922,000 2,915,280 0.9977 0.828 0.811 0.828 0.795 0.828 3,601,146 0.8095 4.08%
2008-12-09 0 0.980 0.980 0.990 0.980 1.050 2,564,000 2,565,480 1.0006 0.795 0.795 0.803 0.795 0.852 3,159,938 0.8119 -2.97%
2008-12-08 0 1.010 0.990 1.010 0.900 1.030 6,468,000 6,413,300 0.9915 0.820 0.803 0.820 0.730 0.836 7,971,326 0.8045 12.22%
2008-12-05 0 0.900 0.890 0.900 0.870 0.910 602,000 535,700 0.8899 0.730 0.722 0.730 0.706 0.738 741,920 0.7220 3.45%
2008-12-04 0 0.870 0.870 0.890 0.870 0.950 2,410,000 2,203,600 0.9144 0.706 0.706 0.722 0.706 0.771 2,970,144 0.7419 -5.43%
2008-12-03 0 0.920 0.910 0.920 0.840 0.920 3,544,000 3,167,780 0.8938 0.746 0.738 0.746 0.682 0.746 4,367,715 0.7253 10.84%
2008-12-02 0 0.830 0.830 0.840 0.820 0.840 452,000 372,900 0.8250 0.673 0.673 0.682 0.665 0.682 557,056 0.6694 -2.35%
2008-12-01 0 0.850 0.850 0.870 0.840 0.880 958,000 821,900 0.8579 0.690 0.690 0.706 0.682 0.714 1,180,663 0.6961 2.41%
2008-11-28 0 0.830 0.830 0.840 0.800 0.840 424,000 348,560 0.8221 0.673 0.673 0.682 0.649 0.682 522,548 0.6670 2.47%
2008-11-27 0 0.810 0.810 0.820 0.800 0.880 1,664,000 1,402,840 0.8431 0.657 0.657 0.665 0.649 0.714 2,050,755 0.6841 -2.41%
2008-11-26 0 0.830 0.800 0.830 0.750 0.840 1,550,000 1,245,300 0.8034 0.673 0.649 0.673 0.609 0.682 1,910,259 0.6519 10.67%
2008-11-25 0 0.750 0.750 0.770 0.750 0.800 1,550,000 1,186,760 0.7657 0.609 0.609 0.625 0.609 0.649 1,910,259 0.6213 0.00%
2008-11-24 0 0.750 0.740 0.750 0.750 0.840 1,342,000 1,041,580 0.7761 0.609 0.600 0.609 0.609 0.682 1,653,914 0.6298 -12.79%
2008-11-21 0 0.860 0.860 0.870 0.830 0.900 2,528,000 2,202,640 0.8713 0.698 0.698 0.706 0.673 0.730 3,115,571 0.7070 -6.52%
2008-11-20 0 0.920 0.920 0.930 0.880 0.970 8,110,000 7,490,940 0.9237 0.746 0.746 0.755 0.714 0.787 9,994,968 0.7495 3.37%
2008-11-19 0 0.890 0.890 0.900 0.880 1.060 13,324,000 12,817,680 0.9620 0.722 0.722 0.730 0.714 0.860 16,420,832 0.7806 7.23%
2008-11-18 0 0.830 0.800 0.830 0.790 0.910 1,184,000 991,160 0.8371 0.673 0.649 0.673 0.641 0.738 1,459,191 0.6793 -8.79%
2008-11-17 0 0.910 0.910 0.920 0.750 0.920 6,350,000 5,541,000 0.8726 0.738 0.738 0.746 0.609 0.746 7,825,899 0.7080 15.19%
2008-11-14 0 0.790 0.760 0.790 0.760 0.830 1,570,000 1,260,260 0.8027 0.641 0.617 0.641 0.617 0.673 1,934,907 0.6513 0.00%
2008-11-13 0 0.790 0.770 0.790 0.760 0.820 1,538,000 1,207,340 0.7850 0.641 0.625 0.641 0.617 0.665 1,895,470 0.6370 -2.47%
2008-11-12 0 0.810 0.800 0.830 0.730 0.820 2,102,000 1,633,980 0.7773 0.657 0.649 0.673 0.592 0.665 2,590,558 0.6307 9.46%
2008-11-11 0 0.740 0.700 0.730 0.700 0.780 872,000 653,200 0.7491 0.600 0.568 0.592 0.568 0.633 1,074,675 0.6078 -1.33%
2008-11-10 0 0.750 0.730 0.750 0.680 0.770 1,018,000 745,040 0.7319 0.609 0.592 0.609 0.552 0.625 1,254,609 0.5938 11.94%
2008-11-07 0 0.670 0.650 0.670 0.620 0.670 924,000 594,360 0.6432 0.544 0.527 0.544 0.503 0.544 1,138,761 0.5219 4.69%
2008-11-06 0 0.640 0.640 0.650 0.630 0.650 412,000 262,800 0.6379 0.519 0.519 0.527 0.511 0.527 507,759 0.5176 -5.88%
2008-11-05 0 0.680 0.670 0.680 0.650 0.680 2,190,000 1,450,960 0.6625 0.552 0.544 0.552 0.527 0.552 2,699,011 0.5376 9.68%
2008-11-04 0 0.620 0.610 0.620 0.610 0.630 390,000 242,400 0.6215 0.503 0.495 0.503 0.495 0.511 480,646 0.5043 0.00%
2008-11-03 0 0.620 0.620 0.630 0.600 0.660 1,314,000 837,860 0.6376 0.503 0.503 0.511 0.487 0.536 1,619,407 0.5174 1.64%
2008-10-31 0 0.610 0.610 0.620 0.570 0.620 2,006,000 1,183,940 0.5902 0.495 0.495 0.503 0.463 0.503 2,472,245 0.4789 3.39%
2008-10-30 0 0.590 0.590 0.600 0.530 0.600 1,704,000 955,260 0.5606 0.479 0.479 0.487 0.430 0.487 2,100,052 0.4549 9.26%
2008-10-29 0 0.540 0.530 0.540 0.510 0.610 1,186,000 660,200 0.5567 0.438 0.430 0.438 0.414 0.495 1,461,656 0.4517 -8.47%
2008-10-28 0 0.590 0.560 0.590 0.550 0.720 462,000 261,540 0.5661 0.479 0.454 0.479 0.446 0.584 569,380 0.4593 9.26%
2008-10-27 0 0.540 0.540 0.550 0.500 0.650 926,000 529,380 0.5717 0.438 0.438 0.446 0.406 0.527 1,141,226 0.4639 -21.74%
2008-10-24 0 0.690 0.620 0.700 0.620 0.690 228,000 145,940 0.6401 0.560 0.503 0.568 0.503 0.560 280,993 0.5194 1.47%
2008-10-23 0 0.680 0.680 0.710 0.660 0.720 250,000 171,360 0.6854 0.552 0.552 0.576 0.536 0.584 308,106 0.5562 -8.11%
2008-10-22 0 0.740 0.690 0.740 0.650 0.790 614,000 426,160 0.6941 0.600 0.560 0.600 0.527 0.641 756,709 0.5632 -1.33%
2008-10-21 0 0.750 0.750 0.760 0.750 0.770 270,000 207,200 0.7674 0.609 0.609 0.617 0.609 0.625 332,755 0.6227 -2.60%
2008-10-20 0 0.770 0.750 0.770 0.740 0.780 576,000 434,160 0.7538 0.625 0.609 0.625 0.600 0.633 709,877 0.6116 4.05%
2008-10-17 0 0.740 0.740 0.770 0.740 0.790 430,000 319,600 0.7433 0.600 0.600 0.625 0.600 0.641 529,943 0.6031 -6.33%
2008-10-16 0 0.790 0.740 0.790 0.740 0.810 412,000 320,120 0.7770 0.641 0.600 0.641 0.600 0.657 507,759 0.6305 -2.47%
2008-10-15 0 0.810 0.800 0.820 0.810 0.810 76,000 61,560 0.8100 0.657 0.649 0.665 0.657 0.657 93,664 0.6572 1.25%
2008-10-14 0 0.800 0.800 0.830 0.790 0.870 412,000 337,160 0.8183 0.649 0.649 0.673 0.641 0.706 507,759 0.6640 0.00%
2008-10-13 0 0.800 0.800 0.840 0.760 0.920 908,000 732,180 0.8064 0.649 0.649 0.682 0.617 0.746 1,119,042 0.6543 -4.76%
2008-10-10 0 0.840 0.810 0.850 0.770 0.870 890,000 739,100 0.8304 0.682 0.657 0.690 0.625 0.706 1,096,858 0.6738 -10.64%
2008-10-09 0 0.940 0.900 0.940 0.900 0.960 32,000 30,320 0.9475 0.763 0.730 0.763 0.730 0.779 39,438 0.7688 11.90%
2008-10-08 0 0.840 0.820 0.850 0.840 0.900 560,000 485,680 0.8673 0.682 0.665 0.690 0.682 0.730 690,158 0.7037 -6.67%
2008-10-06 0 0.900 0.900 0.950 0.820 0.960 1,924,000 1,790,080 0.9304 0.730 0.730 0.771 0.665 0.779 2,371,186 0.7549 -6.25%
2008-10-03 0 0.960 0.920 0.960 0.920 0.960 194,000 181,120 0.9336 0.779 0.746 0.779 0.746 0.779 239,090 0.7575 0.00%
2008-10-02 0 0.960 0.960 0.970 0.930 1.000 388,000 370,540 0.9550 0.779 0.779 0.787 0.755 0.811 478,181 0.7749 2.13%
2008-09-30 0 0.940 0.910 0.960 0.800 0.960 356,000 324,280 0.9109 0.763 0.738 0.779 0.649 0.779 438,743 0.7391 -6.00%
2008-09-29 0 1.000 0.990 1.000 0.990 1.050 180,000 182,460 1.0137 0.811 0.803 0.811 0.803 0.852 221,837 0.8225 -4.76%
2008-09-26 0 1.050 1.020 1.050 1.020 1.080 316,000 326,500 1.0332 0.852 0.828 0.852 0.828 0.876 389,446 0.8384 -0.94%
2008-09-25 0 1.060 1.050 1.060 0.950 1.060 346,400 356,180 1.0282 0.860 0.852 0.860 0.771 0.860 426,912 0.8343 6.00%
2008-09-24 0 1.000 1.000 1.030 0.990 1.040 168,000 168,780 1.0046 0.811 0.811 0.836 0.803 0.844 207,047 0.8152 2.04%
2008-09-23 0 0.980 0.980 1.020 0.950 1.050 368,000 363,920 0.9889 0.795 0.795 0.828 0.771 0.852 453,532 0.8024 -2.97%
2008-09-22 0 1.010 1.010 1.020 0.980 1.100 1,018,000 1,025,320 1.0072 0.820 0.820 0.828 0.795 0.893 1,254,609 0.8172 1.00%
2008-09-19 0 1.000 0.980 1.000 0.900 1.040 1,626,000 1,586,700 0.9758 0.811 0.795 0.811 0.730 0.844 2,003,923 0.7918 16.28%
2008-09-18 0 0.860 0.820 0.860 0.780 0.860 1,756,000 1,407,620 0.8016 0.698 0.665 0.698 0.633 0.698 2,164,138 0.6504 -1.15%
2008-09-17 0 0.870 0.870 0.900 0.870 0.910 264,000 233,380 0.8840 0.706 0.706 0.730 0.706 0.738 325,360 0.7173 -4.40%
2008-09-16 0 0.910 0.910 0.920 0.850 1.000 756,000 690,620 0.9135 0.738 0.738 0.746 0.690 0.811 931,713 0.7412 -11.65%
2008-09-12 0 1.030 1.000 1.040 1.020 1.050 496,000 511,720 1.0317 0.836 0.811 0.844 0.828 0.852 611,283 0.8371 0.98%
2008-09-11 0 1.020 1.020 1.110 1.010 1.180 1,128,000 1,227,500 1.0882 0.828 0.828 0.901 0.820 0.957 1,390,176 0.8830 -15.70%
2008-09-10 0 1.210 1.180 1.240 1.210 1.250 562,000 692,140 1.2316 0.982 0.957 1.006 0.982 1.014 692,623 0.9993 -4.72%
2008-09-09 0 1.270 1.250 1.270 1.260 1.290 258,000 328,380 1.2728 1.030 1.014 1.030 1.022 1.047 317,966 1.0328 -3.05%
2008-09-08 0 1.310 1.290 1.320 1.300 1.350 362,000 475,680 1.3140 1.063 1.047 1.071 1.055 1.095 446,138 1.0662 -1.50%
2008-09-05 0 1.330 1.300 1.320 1.260 1.360 610,000 792,260 1.2988 1.079 1.055 1.071 1.022 1.104 751,779 1.0538 -2.21%
2008-09-04 0 1.360 1.340 1.360 1.300 1.360 362,000 486,160 1.3430 1.104 1.087 1.104 1.055 1.104 446,138 1.0897 0.00%
2008-09-03 0 1.360 1.360 1.380 1.360 1.370 44,000 60,000 1.3636 1.104 1.104 1.120 1.104 1.112 54,227 1.1065 -0.73%
2008-09-02 0 1.370 1.360 1.390 1.360 1.370 370,000 505,920 1.3674 1.112 1.104 1.128 1.104 1.112 455,997 1.1095 -2.14%
2008-09-01 0 1.400 1.370 1.400 1.370 1.400 258,000 357,720 1.3865 1.136 1.112 1.136 1.112 1.136 317,966 1.1250 -1.41%
2008-08-29 0 1.420 1.390 1.420 1.380 1.420 170,000 238,580 1.4034 1.152 1.128 1.152 1.120 1.152 209,512 1.1387 2.90%
2008-08-28 0 1.380 1.380 1.400 1.360 1.440 100,000 137,400 1.3740 1.120 1.120 1.136 1.104 1.168 123,243 1.1149 0.00%
2008-08-27 0 1.380 1.380 1.420 1.350 1.440 86,000 122,860 1.4286 1.120 1.120 1.152 1.095 1.168 105,989 1.1592 -2.82%
2008-08-26 0 1.420 1.380 1.420 1.350 1.420 412,000 568,540 1.3800 1.152 1.120 1.152 1.095 1.152 507,759 1.1197 -1.39%
2008-08-25 0 1.440 1.380 1.440 1.400 1.490 600,000 853,220 1.4220 1.168 1.120 1.168 1.136 1.209 739,455 1.1538 -0.69%
2008-08-21 0 1.450 1.420 1.450 1.420 1.490 144,000 208,640 1.4489 1.177 1.152 1.177 1.152 1.209 177,469 1.1756 -2.03%
2008-08-20 0 1.480 1.480 1.490 1.370 1.500 616,000 902,580 1.4652 1.201 1.201 1.209 1.112 1.217 759,174 1.1889 1.37%
2008-08-19 0 1.460 1.420 1.460 1.400 1.530 190,000 275,320 1.4491 1.185 1.152 1.185 1.136 1.241 234,161 1.1758 -4.58%
2008-08-18 0 1.530 1.450 1.550 1.410 1.540 274,000 414,440 1.5126 1.241 1.177 1.258 1.144 1.250 337,684 1.2273 -6.13%
2008-08-15 0 1.630 1.580 1.630 1.570 1.630 518,000 828,480 1.5994 1.323 1.282 1.323 1.274 1.323 638,396 1.2978 -2.40%
2008-08-14 0 1.670 1.590 1.670 1.560 1.670 488,000 783,020 1.6045 1.355 1.290 1.355 1.266 1.355 601,423 1.3019 -0.60%
2008-08-13 0 1.680 1.570 1.680 1.550 1.680 390,000 622,860 1.5971 1.363 1.274 1.363 1.258 1.363 480,646 1.2959 -1.18%
2008-08-12 0 1.700 1.650 1.700 1.600 1.700 194,000 317,960 1.6390 1.379 1.339 1.379 1.298 1.379 239,090 1.3299 -2.86%
2008-08-11 0 1.750 1.580 1.750 1.540 1.780 728,000 1,241,180 1.7049 1.420 1.282 1.420 1.250 1.444 897,205 1.3834 -4.37%
2008-08-08 0 1.830 1.800 1.830 1.710 1.850 174,000 304,640 1.7508 1.485 1.461 1.485 1.388 1.501 214,442 1.4206 -1.08%
2008-08-07 0 1.850 1.800 1.850 1.760 1.850 1,096,000 1,966,140 1.7939 1.501 1.461 1.501 1.428 1.501 1,350,738 1.4556 2.78%
2008-08-05 0 1.800 1.800 1.850 1.710 1.850 496,000 906,680 1.8280 1.461 1.461 1.501 1.388 1.501 611,283 1.4832 -0.55%
2008-08-04 0 1.810 1.810 1.870 1.770 1.870 34,000 63,380 1.8641 1.469 1.469 1.517 1.436 1.517 41,902 1.5126 -3.21%
2008-08-01 0 1.870 1.860 1.880 1.870 1.880 184,000 344,400 1.8717 1.517 1.509 1.525 1.517 1.525 226,766 1.5187 -1.06%
2008-07-31 0 1.890 1.890 1.900 1.810 1.890 236,000 435,280 1.8444 1.534 1.534 1.542 1.469 1.534 290,852 1.4966 1.07%
2008-07-30 0 1.870 1.810 1.870 1.830 1.920 640,000 1,193,740 1.8652 1.517 1.469 1.517 1.485 1.558 788,752 1.5135 -1.58%
2008-07-29 0 1.900 1.850 1.900 1.830 1.900 206,000 388,260 1.8848 1.542 1.501 1.542 1.485 1.542 253,880 1.5293 -1.55%
2008-07-28 0 1.930 1.930 1.940 1.880 1.900 48,000 90,840 1.8925 1.566 1.566 1.574 1.525 1.542 59,156 1.5356 -0.52%
2008-07-25 0 1.940 1.940 1.950 1.840 1.940 424,000 810,280 1.9110 1.574 1.574 1.582 1.493 1.574 522,548 1.5506 -0.51%
2008-07-24 0 1.950 1.910 1.950 1.810 1.980 496,000 962,820 1.9412 1.582 1.550 1.582 1.469 1.607 611,283 1.5751 3.72%
2008-07-23 0 1.880 1.830 1.880 1.830 1.880 166,000 310,540 1.8707 1.525 1.485 1.525 1.485 1.525 204,583 1.5179 1.08%
2008-07-22 0 1.860 1.770 1.880 1.750 1.880 244,000 453,180 1.8573 1.509 1.436 1.525 1.420 1.525 300,712 1.5070 1.64%
2008-07-21 0 1.830 1.800 1.850 1.780 1.860 404,000 734,440 1.8179 1.485 1.461 1.501 1.444 1.509 497,900 1.4751 -1.08%
2008-07-18 0 1.850 1.780 1.830 1.750 1.910 122,000 223,140 1.8290 1.501 1.444 1.485 1.420 1.550 150,356 1.4841 0.00%
2008-07-17 0 1.850 1.800 1.850 1.850 1.850 58,000 106,900 1.8431 1.501 1.461 1.501 1.501 1.501 71,481 1.4955 0.00%
2008-07-16 0 1.850 1.770 1.860 1.800 1.850 88,000 159,340 1.8107 1.501 1.436 1.509 1.461 1.501 108,453 1.4692 -2.63%
2008-07-15 0 1.900 1.810 1.900 1.750 1.900 238,000 439,060 1.8448 1.542 1.469 1.542 1.420 1.542 293,317 1.4969 -1.55%
2008-07-14 0 1.930 1.930 1.940 1.850 1.910 172,000 321,260 1.8678 1.566 1.566 1.574 1.501 1.550 211,977 1.5155 -0.52%
2008-07-11 0 1.940 1.820 1.940 1.820 1.900 278,000 520,180 1.8712 1.574 1.477 1.574 1.477 1.542 342,614 1.5183 4.86%
2008-07-10 0 1.850 1.830 1.860 1.830 1.860 642,000 1,177,980 1.8349 1.501 1.485 1.509 1.485 1.509 791,217 1.4888 1.09%
2008-07-09 0 1.830 1.830 1.860 1.830 1.870 144,000 265,520 1.8439 1.485 1.485 1.509 1.485 1.517 177,469 1.4961 0.00%
2008-07-08 0 1.830 1.800 1.830 1.790 1.840 3,300,000 5,940,840 1.8003 1.485 1.461 1.485 1.452 1.493 4,067,003 1.4607 1.67%
2008-07-07 0 1.800 1.760 1.820 1.680 1.810 398,000 701,520 1.7626 1.461 1.428 1.477 1.363 1.469 490,505 1.4302 7.14%
2008-07-04 0 1.680 1.620 1.690 1.610 1.680 320,000 517,380 1.6168 1.363 1.314 1.371 1.306 1.363 394,376 1.3119 5.00%
2008-07-03 0 1.600 1.600 1.620 1.560 1.620 266,000 425,200 1.5985 1.298 1.298 1.314 1.266 1.314 327,825 1.2970 -3.03%
2008-07-02 0 1.650 1.600 1.650 1.580 1.710 406,000 673,320 1.6584 1.339 1.298 1.339 1.282 1.388 500,365 1.3457 -2.37%
2008-06-30 0 1.690 1.680 1.730 1.670 1.710 124,000 209,620 1.6905 1.371 1.363 1.404 1.355 1.388 152,821 1.3717 -1.17%
2008-06-27 0 1.710 1.710 1.750 1.670 1.760 292,000 499,120 1.7093 1.388 1.388 1.420 1.355 1.428 359,868 1.3870 -3.39%
2008-06-26 0 1.770 1.770 1.800 1.750 1.790 308,000 546,920 1.7757 1.436 1.436 1.461 1.420 1.452 379,587 1.4408 -0.56%
2008-06-25 0 1.780 1.730 1.800 1.730 1.780 204,000 358,740 1.7585 1.444 1.404 1.461 1.404 1.444 251,415 1.4269 4.09%
2008-06-24 0 1.710 1.700 1.730 1.680 1.740 130,000 221,280 1.7022 1.388 1.379 1.404 1.363 1.412 160,215 1.3811 -0.58%
2008-06-23 0 1.720 1.720 1.760 1.650 1.730 368,000 624,660 1.6974 1.396 1.396 1.428 1.339 1.404 453,532 1.3773 -0.58%
2008-06-20 0 1.730 1.730 1.750 1.650 1.800 576,000 1,006,100 1.7467 1.404 1.404 1.420 1.339 1.461 709,877 1.4173 -1.14%
2008-06-19 0 1.750 1.680 1.750 1.670 1.800 538,000 923,860 1.7172 1.420 1.363 1.420 1.355 1.461 663,045 1.3934 -2.23%
2008-06-18 0 1.790 1.790 1.830 1.640 1.820 322,000 571,840 1.7759 1.452 1.452 1.485 1.331 1.477 396,841 1.4410 1.70%
2008-06-17 0 1.760 1.720 1.760 1.730 1.810 568,000 1,005,100 1.7695 1.428 1.396 1.428 1.404 1.469 700,017 1.4358 -2.22%
2008-06-16 0 1.800 1.800 1.820 1.770 1.900 372,000 685,240 1.8420 1.461 1.461 1.477 1.436 1.542 458,462 1.4946 -2.17%
2008-06-13 0 1.840 1.830 1.840 1.800 1.880 238,000 432,740 1.8182 1.493 1.485 1.493 1.461 1.525 293,317 1.4753 -2.65%
2008-06-12 0 1.890 1.820 1.900 1.780 1.940 690,000 1,262,000 1.8290 1.534 1.477 1.542 1.444 1.574 850,373 1.4841 -0.57%
2008-06-11 0 1.990 1.980 1.990 1.930 2.020 350,000 688,100 1.9660 1.542 1.535 1.542 1.496 1.566 451,584 1.5237 0.00%
2008-06-10 0 1.990 1.940 1.990 1.900 2.090 2,510,000 4,985,280 1.9862 1.542 1.504 1.542 1.473 1.620 3,238,501 1.5394 -7.01%
2008-06-06 0 2.140 2.140 2.150 2.120 2.150 264,000 564,140 2.1369 1.659 1.659 1.666 1.643 1.666 340,623 1.6562 -0.47%
2008-06-05 0 2.150 2.150 2.170 2.130 2.200 550,000 1,178,060 2.1419 1.666 1.666 1.682 1.651 1.705 709,632 1.6601 -1.83%
2008-06-04 0 2.190 2.150 2.190 2.120 2.190 1,076,000 2,305,860 2.1430 1.697 1.666 1.697 1.643 1.697 1,388,298 1.6609 0.92%
2008-06-03 0 2.170 2.150 2.180 2.130 2.210 750,000 1,636,160 2.1815 1.682 1.666 1.690 1.651 1.713 967,680 1.6908 -1.81%
2008-06-02 0 2.210 2.200 2.230 2.200 2.250 418,000 928,740 2.2219 1.713 1.705 1.728 1.705 1.744 539,320 1.7221 -0.90%
2008-05-30 0 2.230 2.230 2.240 2.200 2.270 240,000 536,760 2.2365 1.728 1.728 1.736 1.705 1.759 309,657 1.7334 0.00%
2008-05-29 0 2.230 2.210 2.230 2.150 2.240 528,000 1,153,120 2.1839 1.728 1.713 1.728 1.666 1.736 681,246 1.6927 3.72%
2008-05-28 0 2.150 2.140 2.150 2.130 2.170 262,000 564,020 2.1527 1.666 1.659 1.666 1.651 1.682 338,043 1.6685 -2.27%
2008-05-27 0 2.200 2.170 2.220 2.150 2.220 1,064,000 2,331,040 2.1908 1.705 1.682 1.721 1.666 1.721 1,372,815 1.6980 -0.45%
2008-05-26 0 2.210 2.210 2.220 2.140 2.360 1,159,000 2,616,880 2.2579 1.713 1.713 1.721 1.659 1.829 1,495,388 1.7500 -3.07%
2008-05-23 0 2.280 2.280 2.300 2.120 2.380 2,724,000 6,222,660 2.2844 1.767 1.767 1.783 1.643 1.845 3,514,612 1.7705 7.04%
2008-05-22 0 2.130 2.130 2.160 2.100 2.130 266,000 562,500 2.1147 1.651 1.651 1.674 1.628 1.651 343,204 1.6390 -2.29%
2008-05-21 0 2.180 2.170 2.190 2.110 2.190 162,000 350,900 2.1660 1.690 1.682 1.697 1.635 1.697 209,019 1.6788 2.83%
2008-05-20 0 2.120 2.120 2.180 2.080 2.260 1,200,000 2,610,620 2.1755 1.643 1.643 1.690 1.612 1.752 1,548,287 1.6861 -6.19%
2008-05-19 0 2.260 2.260 2.290 2.220 2.320 160,000 365,560 2.2848 1.752 1.752 1.775 1.721 1.798 206,438 1.7708 -0.88%
2008-05-16 0 2.280 2.280 2.330 2.230 2.380 398,000 901,780 2.2658 1.767 1.767 1.806 1.728 1.845 513,515 1.7561 0.00%
2008-05-15 0 2.280 2.270 2.280 2.250 2.280 104,000 237,520 2.2838 1.767 1.759 1.767 1.744 1.767 134,185 1.7701 -1.72%
2008-05-14 0 2.320 2.310 2.320 2.260 2.320 406,000 934,380 2.3014 1.798 1.790 1.798 1.752 1.798 523,837 1.7837 3.11%
2008-05-13 0 2.250 2.250 2.280 2.140 2.250 382,000 850,840 2.2273 1.744 1.744 1.767 1.659 1.744 492,871 1.7263 0.90%
2008-05-09 0 2.230 2.230 2.260 2.200 2.360 552,000 1,236,520 2.2401 1.728 1.728 1.752 1.705 1.829 712,212 1.7362 -4.29%
2008-05-08 0 2.330 2.300 2.340 2.180 2.380 1,464,000 3,400,840 2.3230 1.806 1.783 1.814 1.690 1.845 1,888,911 1.8004 6.88%
2008-05-07 0 2.180 2.160 2.200 2.160 2.330 2,076,000 4,713,760 2.2706 1.690 1.674 1.705 1.674 1.806 2,678,537 1.7598 -5.22%
2008-05-06 0 2.300 2.300 2.320 2.280 2.350 810,000 1,865,760 2.3034 1.783 1.783 1.798 1.767 1.821 1,045,094 1.7853 -2.13%
2008-05-05 0 2.350 2.320 2.350 2.230 2.360 2,842,000 6,576,420 2.3140 1.821 1.798 1.821 1.728 1.829 3,666,861 1.7935 1.73%
2008-05-02 0 2.310 2.300 2.320 2.300 2.370 986,000 2,302,200 2.3349 1.790 1.783 1.798 1.783 1.837 1,272,176 1.8097 2.67%
2008-04-30 0 2.250 2.250 2.260 2.180 2.300 2,554,000 5,684,640 2.2258 1.744 1.744 1.752 1.690 1.783 3,295,272 1.7251 3.21%
2008-04-29 0 2.180 2.170 2.180 2.150 2.210 1,278,000 2,787,460 2.1811 1.690 1.682 1.690 1.666 1.713 1,648,926 1.6905 0.93%
2008-04-28 0 2.160 2.150 2.160 2.130 2.170 624,000 1,335,320 2.1399 1.674 1.666 1.674 1.651 1.682 805,109 1.6586 1.89%
2008-04-25 0 2.120 2.120 2.150 2.060 2.180 1,080,000 2,301,980 2.1315 1.643 1.643 1.666 1.597 1.690 1,393,459 1.6520 -1.40%
2008-04-24 0 2.150 2.120 2.150 2.050 2.170 1,724,000 3,668,080 2.1277 1.666 1.643 1.666 1.589 1.682 2,224,373 1.6490 5.39%
2008-04-23 0 2.040 2.040 2.060 1.960 2.060 1,514,000 3,052,840 2.0164 1.581 1.581 1.597 1.519 1.597 1,953,423 1.5628 2.51%
2008-04-22 0 1.990 1.960 2.000 1.910 2.000 798,000 1,565,020 1.9612 1.542 1.519 1.550 1.480 1.550 1,029,611 1.5200 3.65%
2008-04-21 0 1.920 1.920 1.960 1.920 2.020 222,000 431,660 1.9444 1.488 1.488 1.519 1.488 1.566 286,433 1.5070 0.00%
2008-04-18 0 1.920 1.890 1.920 1.880 1.930 422,000 805,280 1.9082 1.488 1.465 1.488 1.457 1.496 544,481 1.4790 0.52%
2008-04-17 0 1.910 1.910 1.930 1.850 1.940 772,000 1,474,320 1.9097 1.480 1.480 1.496 1.434 1.504 996,065 1.4801 3.80%
2008-04-16 0 1.840 1.840 1.940 1.830 1.910 938,000 1,745,420 1.8608 1.426 1.426 1.504 1.418 1.480 1,210,245 1.4422 -3.16%
2008-04-15 0 1.900 1.880 1.920 1.850 1.930 250,000 470,880 1.8835 1.473 1.457 1.488 1.434 1.496 322,560 1.4598 0.00%
2008-04-14 0 1.900 1.900 1.930 1.840 1.930 520,000 994,900 1.9133 1.473 1.473 1.496 1.426 1.496 670,925 1.4829 -5.94%
2008-04-11 0 2.020 2.000 2.020 1.960 2.040 1,104,000 2,233,240 2.0229 1.566 1.550 1.566 1.519 1.581 1,424,424 1.5678 1.51%
2008-04-10 0 1.990 1.960 1.990 1.960 1.990 84,000 166,300 1.9798 1.542 1.519 1.542 1.519 1.542 108,380 1.5344 -0.50%
2008-04-09 0 2.000 1.930 2.000 1.930 2.050 898,000 1,784,880 1.9876 1.550 1.496 1.550 1.496 1.589 1,158,635 1.5405 -2.44%
2008-04-08 0 2.050 2.050 2.060 2.000 2.080 1,210,000 2,486,820 2.0552 1.589 1.589 1.597 1.550 1.612 1,561,190 1.5929 0.00%
2008-04-07 0 2.050 2.030 2.050 1.970 2.050 952,000 1,908,320 2.0045 1.589 1.573 1.589 1.527 1.589 1,228,308 1.5536 6.22%
2008-04-03 0 1.930 1.930 1.960 1.860 1.960 708,000 1,365,400 1.9285 1.496 1.496 1.519 1.442 1.519 913,490 1.4947 1.05%
2008-04-02 0 1.910 1.900 1.910 1.890 1.940 1,704,000 3,249,240 1.9068 1.480 1.473 1.480 1.465 1.504 2,198,568 1.4779 4.37%
2008-04-01 0 1.830 1.830 1.880 1.810 1.940 1,284,000 2,414,020 1.8801 1.418 1.418 1.457 1.403 1.504 1,656,668 1.4572 -5.67%
2008-03-31 0 1.940 1.930 1.940 1.920 2.020 1,316,000 2,588,320 1.9668 1.504 1.496 1.504 1.488 1.566 1,697,955 1.5244 1.57%
2008-03-28 0 1.910 1.870 1.920 1.810 1.950 1,102,000 2,057,020 1.8666 1.480 1.449 1.488 1.403 1.511 1,421,844 1.4467 6.11%
2008-03-27 0 1.800 1.770 1.810 1.720 1.800 354,000 620,720 1.7534 1.395 1.372 1.403 1.333 1.395 456,745 1.3590 -0.55%
2008-03-26 0 1.810 1.810 1.860 1.810 1.890 726,000 1,346,360 1.8545 1.403 1.403 1.442 1.403 1.465 936,714 1.4373 -2.16%
2008-03-25 0 1.850 1.800 1.870 1.680 1.870 1,452,000 2,614,940 1.8009 1.434 1.395 1.449 1.302 1.449 1,873,428 1.3958 15.62%
2008-03-20 0 1.600 1.580 1.660 1.550 1.620 732,000 1,158,420 1.5825 1.240 1.225 1.287 1.201 1.256 944,455 1.2265 -1.23%
2008-03-19 0 1.620 1.610 1.630 1.610 1.690 1,242,000 2,042,440 1.6445 1.256 1.248 1.263 1.248 1.310 1,602,477 1.2746 1.89%
2008-03-18 0 1.590 1.590 1.630 1.570 1.760 1,780,000 2,918,320 1.6395 1.232 1.232 1.263 1.217 1.364 2,296,626 1.2707 -8.09%
2008-03-17 0 1.730 1.710 1.730 1.710 1.840 762,000 1,338,200 1.7562 1.341 1.325 1.341 1.325 1.426 983,163 1.3611 -7.98%
2008-03-14 0 1.880 1.870 1.880 1.840 1.940 480,000 901,100 1.8773 1.457 1.449 1.457 1.426 1.504 619,315 1.4550 0.00%
2008-03-13 0 1.880 1.880 1.890 1.880 2.000 1,122,000 2,141,100 1.9083 1.457 1.457 1.465 1.457 1.550 1,447,649 1.4790 -6.00%
2008-03-12 0 2.000 2.000 2.030 2.000 2.100 1,162,000 2,376,840 2.0455 1.550 1.550 1.573 1.550 1.628 1,499,258 1.5853 0.00%
2008-03-11 0 2.000 1.990 2.010 1.950 2.010 1,214,000 2,398,340 1.9756 1.550 1.542 1.558 1.511 1.558 1,566,351 1.5312 -3.38%
2008-03-10 0 2.070 2.050 2.140 2.000 2.100 820,000 1,666,440 2.0322 1.604 1.589 1.659 1.550 1.628 1,057,996 1.5751 -2.36%
2008-03-07 0 2.120 2.100 2.130 2.100 2.200 1,382,000 2,946,880 2.1323 1.643 1.628 1.651 1.628 1.705 1,783,111 1.6527 -5.36%
2008-03-06 0 2.240 2.230 2.280 2.210 2.380 1,442,000 3,277,280 2.2727 1.736 1.728 1.767 1.713 1.845 1,860,525 1.7615 0.90%
2008-03-05 0 2.220 2.200 2.220 2.180 2.250 848,000 1,877,620 2.2142 1.721 1.705 1.721 1.690 1.744 1,094,123 1.7161 -0.45%
2008-03-04 0 2.230 2.230 2.250 2.220 2.350 672,000 1,544,480 2.2983 1.728 1.728 1.744 1.721 1.821 867,041 1.7813 -3.88%
2008-03-03 0 2.320 2.310 2.330 2.210 2.340 742,000 1,712,660 2.3082 1.798 1.790 1.806 1.713 1.814 957,358 1.7889 0.87%
2008-02-29 0 2.300 2.280 2.310 2.250 2.300 820,000 1,872,420 2.2834 1.783 1.767 1.790 1.744 1.783 1,057,996 1.7698 0.88%
2008-02-28 0 2.280 2.240 2.280 2.230 2.290 732,000 1,657,320 2.2641 1.767 1.736 1.767 1.728 1.775 944,455 1.7548 -0.44%
2008-02-27 0 2.290 2.290 2.300 2.230 2.310 934,000 2,131,400 2.2820 1.775 1.775 1.783 1.728 1.790 1,205,084 1.7687 2.69%
2008-02-26 0 2.230 2.220 2.240 2.200 2.330 988,000 2,214,140 2.2410 1.728 1.721 1.736 1.705 1.806 1,274,757 1.7369 0.00%
2008-02-25 0 2.230 2.230 2.270 2.230 2.350 632,000 1,444,920 2.2863 1.728 1.728 1.759 1.728 1.821 815,431 1.7720 -3.46%
2008-02-22 0 2.310 2.280 2.310 2.250 2.340 599,677 1,381,451 2.3037 1.790 1.767 1.790 1.744 1.814 773,727 1.7855 -2.12%
2008-02-21 0 2.360 2.360 2.400 2.350 2.450 492,000 1,179,400 2.3972 1.829 1.829 1.860 1.821 1.899 634,798 1.8579 0.43%
2008-02-20 0 2.350 2.330 2.350 2.330 2.450 750,000 1,785,420 2.3806 1.821 1.806 1.821 1.806 1.899 967,680 1.8451 -2.49%
2008-02-19 0 2.410 2.380 2.410 2.340 2.440 872,000 2,086,040 2.3922 1.868 1.845 1.868 1.814 1.891 1,125,089 1.8541 -0.41%
2008-02-18 0 2.420 2.400 2.420 2.310 2.450 1,658,000 3,943,480 2.3785 1.876 1.860 1.876 1.790 1.899 2,139,217 1.8434 5.68%
2008-02-15 0 2.290 2.290 2.330 2.230 2.320 408,000 934,280 2.2899 1.775 1.775 1.806 1.728 1.798 526,418 1.7748 -0.43%
2008-02-14 0 2.300 2.300 2.310 2.210 2.330 208,000 477,400 2.2952 1.783 1.783 1.790 1.713 1.806 268,370 1.7789 2.68%
2008-02-13 0 2.240 2.200 2.240 2.200 2.280 270,000 604,660 2.2395 1.736 1.705 1.736 1.705 1.767 348,365 1.7357 1.36%
2008-02-12 0 2.210 2.200 2.220 2.190 2.230 148,000 327,140 2.2104 1.713 1.705 1.721 1.697 1.728 190,955 1.7132 0.45%
2008-02-11 0 2.200 2.200 2.220 2.180 2.220 172,000 378,060 2.1980 1.705 1.705 1.721 1.690 1.721 221,921 1.7036 -2.65%
2008-02-06 0 2.260 2.180 2.260 2.150 2.260 364,000 792,160 2.1763 1.752 1.690 1.752 1.666 1.752 469,647 1.6867 -2.59%
2008-02-05 0 2.320 2.280 2.320 2.260 2.330 536,000 1,225,520 2.2864 1.798 1.767 1.798 1.752 1.806 691,568 1.7721 -0.43%
2008-02-04 0 2.330 2.300 2.330 2.260 2.350 382,000 887,600 2.3236 1.806 1.783 1.806 1.752 1.821 492,871 1.8009 4.48%
2008-02-01 0 2.230 2.210 2.230 2.140 2.230 324,000 712,860 2.2002 1.728 1.713 1.728 1.659 1.728 418,038 1.7053 3.24%
2008-01-31 0 2.160 2.130 2.160 2.020 2.180 1,350,000 2,825,960 2.0933 1.674 1.651 1.674 1.566 1.690 1,741,823 1.6224 1.89%
2008-01-30 0 2.120 2.120 2.170 2.120 2.260 1,508,000 3,285,420 2.1787 1.643 1.643 1.682 1.643 1.752 1,945,681 1.6886 -3.20%
2008-01-29 0 2.190 2.220 2.230 2.170 2.310 752,000 1,670,660 2.2216 1.697 1.721 1.728 1.682 1.790 970,260 1.7219 0.00%
2008-01-28 0 2.190 2.190 2.250 2.170 2.300 636,000 1,417,780 2.2292 1.697 1.697 1.744 1.682 1.783 820,592 1.7278 -6.81%
2008-01-25 0 2.350 2.360 2.380 2.300 2.360 1,386,000 3,222,400 2.3250 1.821 1.829 1.845 1.783 1.829 1,788,272 1.8020 3.52%
2008-01-24 0 2.270 2.270 2.290 2.240 2.450 2,476,029 5,729,302 2.3139 1.759 1.759 1.775 1.736 1.899 3,194,670 1.7934 -0.87%
2008-01-23 0 2.290 2.280 2.290 2.190 2.340 1,042,000 2,359,440 2.2643 1.775 1.767 1.775 1.697 1.814 1,344,430 1.7550 8.02%
2008-01-22 0 2.120 2.120 2.190 2.080 2.400 1,708,000 3,667,520 2.1473 1.643 1.643 1.697 1.612 1.860 2,203,729 1.6642 -12.76%
2008-01-21 0 2.430 2.410 2.430 2.380 2.550 2,342,000 5,730,720 2.4469 1.883 1.868 1.883 1.845 1.976 3,021,741 1.8965 -4.71%
2008-01-18 0 2.550 2.540 2.550 2.360 2.610 688,000 1,744,380 2.5354 1.976 1.969 1.976 1.829 2.023 887,685 1.9651 -1.92%
2008-01-17 0 2.600 2.540 2.600 2.410 2.600 1,018,000 2,565,560 2.5202 2.015 1.969 2.015 1.868 2.015 1,313,464 1.9533 4.84%
2008-01-16 0 2.480 2.480 2.500 2.470 2.590 2,148,000 5,401,040 2.5145 1.922 1.922 1.938 1.914 2.007 2,771,434 1.9488 -6.77%
2008-01-15 0 2.660 2.620 2.660 2.610 2.800 2,156,000 5,784,800 2.6831 2.062 2.031 2.062 2.023 2.170 2,781,756 2.0795 -3.62%
2008-01-14 0 2.760 2.750 2.770 2.760 2.850 1,162,000 3,243,900 2.7917 2.139 2.131 2.147 2.139 2.209 1,499,258 2.1637 -2.47%
2008-01-11 0 2.830 2.810 2.830 2.800 3.020 1,800,000 5,249,420 2.9163 2.193 2.178 2.193 2.170 2.341 2,322,431 2.2603 -5.03%
2008-01-10 0 2.980 2.980 2.990 2.820 3.000 1,678,000 4,925,060 2.9351 2.310 2.310 2.317 2.186 2.325 2,165,022 2.2748 3.83%
2008-01-09 0 2.870 2.880 2.890 2.760 2.890 1,070,000 3,011,680 2.8147 2.224 2.232 2.240 2.139 2.240 1,380,556 2.1815 0.70%
2008-01-08 0 2.850 2.850 2.880 2.850 2.980 1,276,000 3,701,480 2.9008 2.209 2.209 2.232 2.209 2.310 1,646,346 2.2483 -3.39%
2008-01-07 0 2.950 2.950 2.980 2.850 3.030 1,380,000 4,097,200 2.9690 2.286 2.286 2.310 2.209 2.348 1,780,531 2.3011 -2.64%
2008-01-04 0 3.030 3.030 3.040 2.820 3.040 2,988,000 8,921,080 2.9856 2.348 2.348 2.356 2.186 2.356 3,855,236 2.3140 7.45%
2008-01-03 0 2.820 2.820 2.890 2.800 2.950 2,168,000 6,258,140 2.8866 2.186 2.186 2.240 2.170 2.286 2,797,239 2.2373 -4.41%
2008-01-02 0 2.950 2.930 2.960 2.760 2.980 2,702,000 7,879,880 2.9163 2.286 2.271 2.294 2.139 2.310 3,486,227 2.2603 3.87%
2007-12-31 0 2.840 2.790 2.850 2.760 2.850 346,000 971,880 2.8089 2.201 2.162 2.209 2.139 2.209 446,423 2.1770 -0.35%
2007-12-28 0 2.850 2.850 2.870 2.740 2.910 3,867,604 11,150,171 2.8830 2.209 2.209 2.224 2.124 2.255 4,990,135 2.2344 2.15%
2007-12-27 0 2.790 2.780 2.790 2.770 2.910 5,764,000 16,431,920 2.8508 2.162 2.155 2.162 2.147 2.255 7,436,940 2.2095 4.49%
2007-12-24 0 2.670 2.660 2.690 2.560 2.670 1,216,000 3,187,820 2.6216 2.069 2.062 2.085 1.984 2.069 1,568,931 2.0318 4.71%
2007-12-21 0 2.550 2.540 2.580 2.400 2.600 1,034,000 2,618,680 2.5326 1.976 1.969 2.000 1.860 2.015 1,334,108 1.9629 2.82%
2007-12-20 0 2.480 2.450 2.480 2.350 2.670 1,206,000 2,938,220 2.4363 1.922 1.899 1.922 1.821 2.069 1,556,029 1.8883 8.77%
2007-12-19 0 2.280 2.260 2.280 2.250 2.370 960,000 2,190,220 2.2815 1.767 1.752 1.767 1.744 1.837 1,238,630 1.7683 -2.98%
2007-12-18 0 2.350 2.300 2.350 2.140 2.350 902,000 2,023,920 2.2438 1.821 1.783 1.821 1.659 1.821 1,163,796 1.7391 2.62%
2007-12-17 0 2.290 2.290 2.310 2.290 2.350 794,000 1,832,640 2.3081 1.775 1.775 1.790 1.775 1.821 1,024,450 1.7889 -3.38%
2007-12-14 0 2.370 2.370 2.410 2.330 2.410 836,000 1,979,620 2.3680 1.837 1.837 1.868 1.806 1.868 1,078,640 1.8353 -0.84%
2007-12-13 0 2.390 2.370 2.390 2.350 2.410 1,102,000 2,620,120 2.3776 1.852 1.837 1.852 1.821 1.868 1,421,844 1.8428 -1.24%
2007-12-12 0 2.420 2.420 2.440 2.370 2.440 832,000 2,008,880 2.4145 1.876 1.876 1.891 1.837 1.891 1,073,479 1.8714 -1.63%
2007-12-11 0 2.460 2.440 2.460 2.360 2.470 1,200,000 2,899,020 2.4159 1.907 1.891 1.907 1.829 1.914 1,548,287 1.8724 3.80%
2007-12-10 0 2.370 2.360 2.390 2.360 2.430 1,181,000 2,821,170 2.3888 1.837 1.829 1.852 1.829 1.883 1,523,773 1.8514 -2.07%
2007-12-07 0 2.420 2.400 2.430 2.350 2.510 804,000 1,972,920 2.4539 1.876 1.860 1.883 1.821 1.945 1,037,353 1.9019 -2.02%
2007-12-06 0 2.470 2.470 2.480 2.410 2.500 868,000 2,145,040 2.4712 1.914 1.914 1.922 1.868 1.938 1,119,928 1.9153 -0.40%
2007-12-05 0 2.480 2.450 2.490 2.400 2.500 464,000 1,135,260 2.4467 1.922 1.899 1.930 1.860 1.938 598,671 1.8963 2.48%
2007-12-04 0 2.420 2.400 2.430 2.380 2.460 800,000 1,935,360 2.4192 1.876 1.860 1.883 1.845 1.907 1,032,192 1.8750 -0.41%
2007-12-03 0 2.430 2.410 2.440 2.430 2.590 998,000 2,506,700 2.5117 1.883 1.868 1.891 1.883 2.007 1,287,659 1.9467 -0.82%
2007-11-30 0 2.450 2.470 2.480 2.380 2.480 1,238,000 2,978,880 2.4062 1.899 1.914 1.922 1.845 1.922 1,597,317 1.8649 3.38%
2007-11-29 0 2.370 2.360 2.370 2.360 2.410 966,000 2,301,640 2.3827 1.837 1.829 1.837 1.829 1.868 1,246,371 1.8467 3.04%
2007-11-28 0 2.300 2.280 2.350 2.280 2.430 878,000 2,033,360 2.3159 1.783 1.767 1.821 1.767 1.883 1,132,830 1.7949 -1.29%
2007-11-27 0 2.330 2.310 2.350 2.300 2.370 1,072,000 2,498,900 2.3311 1.806 1.790 1.821 1.783 1.837 1,383,137 1.8067 -2.92%
2007-11-26 0 2.400 2.350 2.400 2.280 2.440 842,000 2,018,960 2.3978 1.860 1.821 1.860 1.767 1.891 1,086,382 1.8584 5.26%
2007-11-23 0 2.280 2.280 2.300 2.280 2.380 1,250,000 2,896,800 2.3174 1.767 1.767 1.783 1.767 1.845 1,612,799 1.7961 0.00%
2007-11-22 0 2.280 2.260 2.290 2.260 2.440 1,766,000 4,116,560 2.3310 1.767 1.752 1.775 1.752 1.891 2,278,563 1.8066 -5.79%
2007-11-21 0 2.420 2.430 2.450 2.410 2.570 1,086,000 2,675,380 2.4635 1.876 1.883 1.899 1.868 1.992 1,401,200 1.9093 -5.84%
2007-11-20 0 2.570 2.530 2.570 2.400 2.570 774,000 1,909,400 2.4669 1.992 1.961 1.992 1.860 1.992 998,645 1.9120 1.18%
2007-11-19 0 2.540 2.540 2.570 2.500 2.570 634,400 1,616,684 2.5484 1.969 1.969 1.992 1.938 1.992 818,528 1.9751 0.40%
2007-11-16 0 2.530 2.520 2.540 2.510 2.660 1,124,400 2,854,904 2.5390 1.961 1.953 1.969 1.945 2.062 1,450,745 1.9679 -4.89%
2007-11-15 0 2.660 2.600 2.660 2.600 2.750 1,644,000 4,392,060 2.6716 2.062 2.015 2.062 2.015 2.131 2,121,154 2.0706 -3.27%
2007-11-14 0 2.750 2.750 2.770 2.520 2.780 3,163,800 8,395,770 2.6537 2.131 2.131 2.147 1.953 2.155 4,082,060 2.0567 10.00%
2007-11-13 0 2.500 2.490 2.510 2.400 2.550 1,900,000 4,726,580 2.4877 1.938 1.930 1.945 1.860 1.976 2,451,455 1.9281 -1.96%
2007-11-12 0 2.550 2.510 2.550 2.420 2.550 2,668,006 6,622,815 2.4823 1.976 1.945 1.976 1.876 1.976 3,442,367 1.9239 -2.67%
2007-11-09 0 2.620 2.580 2.620 2.520 2.700 2,526,000 6,641,900 2.6294 2.031 2.000 2.031 1.953 2.093 3,259,145 2.0379 1.16%
2007-11-08 0 2.590 2.570 2.590 2.560 2.710 2,972,000 7,740,600 2.6045 2.007 1.992 2.007 1.984 2.100 3,834,592 2.0186 -4.43%
2007-11-07 0 2.710 2.700 2.730 2.700 2.840 2,274,000 6,270,540 2.7575 2.100 2.093 2.116 2.093 2.201 2,934,005 2.1372 -2.17%
2007-11-06 0 2.770 2.770 2.780 2.720 2.800 1,582,000 4,351,760 2.7508 2.147 2.147 2.155 2.108 2.170 2,041,159 2.1320 -0.72%
2007-11-05 0 2.790 2.780 2.800 2.770 2.930 2,234,000 6,321,120 2.8295 2.162 2.155 2.170 2.147 2.271 2,882,395 2.1930 -5.10%
2007-11-02 0 2.940 2.930 2.940 2.880 3.020 1,424,000 4,188,200 2.9412 2.279 2.271 2.279 2.232 2.341 1,837,301 2.2795 -2.97%
2007-11-01 0 3.030 3.030 3.040 2.910 3.140 2,028,000 6,170,860 3.0428 2.348 2.348 2.356 2.255 2.434 2,616,606 2.3583 -1.94%
2007-10-31 0 3.090 3.060 3.090 2.930 3.100 2,360,476 7,158,460 3.0326 2.395 2.372 2.395 2.271 2.403 3,045,579 2.3504 3.34%
2007-10-30 0 2.990 2.980 2.990 2.970 3.100 2,554,500 7,722,640 3.0232 2.317 2.310 2.317 2.302 2.403 3,295,917 2.3431 -2.61%
2007-10-29 0 3.070 3.060 3.070 3.020 3.080 3,170,000 9,627,140 3.0370 2.379 2.372 2.379 2.341 2.387 4,090,059 2.3538 1.66%
2007-10-26 0 3.020 3.000 3.020 2.980 3.100 6,068,000 18,322,040 3.0195 2.341 2.325 2.341 2.310 2.403 7,829,173 2.3402 -3.82%
2007-10-25 0 3.140 3.130 3.140 3.070 3.200 2,054,000 6,398,880 3.1153 2.434 2.426 2.434 2.379 2.480 2,650,152 2.4145 -1.26%
2007-10-24 0 3.180 3.180 3.190 3.180 3.350 2,568,000 8,317,560 3.2389 2.465 2.465 2.472 2.465 2.596 3,313,335 2.5103 -0.31%
2007-10-23 0 3.190 3.210 3.220 3.150 3.250 4,468,500 14,276,890 3.1950 2.472 2.488 2.496 2.441 2.519 5,765,435 2.4763 2.24%
2007-10-22 0 3.120 3.100 3.120 3.020 3.200 6,502,000 20,337,580 3.1279 2.418 2.403 2.418 2.341 2.480 8,389,137 2.4243 -6.02%
2007-10-18 0 3.320 3.260 3.270 3.260 3.770 20,414,337 70,093,210 3.4335 2.573 2.527 2.534 2.527 2.922 26,339,384 2.6612 3.75%
2007-10-17 0 3.200 3.210 3.220 3.100 3.240 1,612,000 5,119,500 3.1759 2.480 2.488 2.496 2.403 2.511 2,079,866 2.4615 -1.54%
2007-10-16 0 3.250 3.230 3.260 3.210 3.320 5,305,500 17,281,165 3.2572 2.519 2.503 2.527 2.488 2.573 6,845,366 2.5245 0.62%
2007-10-15 0 3.230 3.230 3.240 3.190 3.380 5,041,600 16,530,920 3.2789 2.503 2.503 2.511 2.472 2.620 6,504,871 2.5413 -6.10%
2007-10-12 0 3.440 3.450 3.470 3.360 3.530 4,022,000 13,762,480 3.4218 2.666 2.674 2.689 2.604 2.736 5,189,343 2.6521 -2.27%
2007-10-11 0 3.520 3.520 3.530 3.390 3.570 3,914,000 13,679,660 3.4951 2.728 2.728 2.736 2.627 2.767 5,049,997 2.7088 2.03%
2007-10-10 0 3.450 3.450 3.480 3.450 3.560 4,100,000 14,294,220 3.4864 2.674 2.674 2.697 2.674 2.759 5,289,982 2.7021 -1.99%
2007-10-09 0 3.520 3.510 3.520 3.430 3.610 3,546,400 12,429,220 3.5047 2.728 2.720 2.728 2.658 2.798 4,575,705 2.7164 -1.12%
2007-10-08 0 3.560 3.550 3.560 3.540 3.770 3,731,000 13,541,800 3.6295 2.759 2.751 2.759 2.744 2.922 4,813,884 2.8131 -3.26%
2007-10-05 0 3.680 3.670 3.680 3.600 3.690 2,126,000 7,803,340 3.6704 2.852 2.844 2.852 2.790 2.860 2,743,049 2.8448 2.22%
2007-10-04 0 3.600 3.580 3.600 3.560 3.710 5,822,000 21,072,580 3.6195 2.790 2.775 2.790 2.759 2.875 7,511,774 2.8053 -2.96%
2007-10-03 0 3.710 3.690 3.720 3.670 4.060 9,426,000 36,187,360 3.8391 2.875 2.860 2.883 2.844 3.147 12,161,798 2.9755 -6.78%
2007-10-02 0 3.980 3.980 3.990 3.890 4.120 10,025,000 39,903,010 3.9804 3.085 3.085 3.092 3.015 3.193 12,934,651 3.0850 3.65%
2007-09-28 0 3.840 3.850 3.860 3.750 3.950 8,228,000 31,758,040 3.8598 2.976 2.984 2.992 2.906 3.061 10,616,091 2.9915 2.40%
2007-09-27 0 3.750 3.740 3.750 3.730 3.950 3,884,000 14,720,440 3.7900 2.906 2.899 2.906 2.891 3.061 5,011,290 2.9375 0.54%
2007-09-25 0 3.730 3.730 3.740 3.720 3.890 3,237,162 12,210,583 3.7720 2.891 2.891 2.899 2.883 3.015 4,176,714 2.9235 -4.11%
2007-09-24 0 3.890 3.870 3.880 3.870 4.000 3,808,000 14,905,080 3.9141 3.015 2.999 3.007 2.999 3.100 4,913,232 3.0337 -0.26%
2007-09-21 0 3.900 3.910 3.920 3.800 4.040 8,660,000 33,926,560 3.9176 3.023 3.030 3.038 2.945 3.131 11,173,474 3.0363 -2.99%
2007-09-20 0 4.020 4.020 4.030 3.530 4.080 20,399,000 80,068,320 3.9251 3.116 3.116 3.123 2.736 3.162 26,319,596 3.0422 13.24%
2007-09-19 0 3.550 3.550 3.570 3.540 3.640 2,530,000 9,080,160 3.5890 2.751 2.751 2.767 2.744 2.821 3,264,306 2.7817 0.57%
2007-09-18 0 3.530 3.510 3.530 3.450 3.570 1,550,570 5,449,638 3.5146 2.736 2.720 2.736 2.674 2.767 2,000,607 2.7240 -1.12%
2007-09-17 0 3.570 3.530 3.570 3.470 3.650 3,526,000 12,636,800 3.5839 2.767 2.736 2.767 2.689 2.829 4,549,384 2.7777 3.48%
2007-09-14 0 3.450 3.440 3.450 3.400 3.480 1,874,000 6,460,860 3.4476 2.674 2.666 2.674 2.635 2.697 2,417,909 2.6721 1.17%
2007-09-13 0 3.410 3.410 3.430 3.300 3.470 2,922,000 9,897,420 3.3872 2.643 2.643 2.658 2.558 2.689 3,770,080 2.6253 -1.16%
2007-09-12 0 3.450 3.450 3.460 3.420 3.600 2,358,000 8,225,800 3.4885 2.674 2.674 2.682 2.651 2.790 3,042,385 2.7037 -3.09%
2007-09-11 0 3.560 3.560 3.590 3.540 3.650 3,703,600 13,323,272 3.5974 2.759 2.759 2.782 2.744 2.829 4,778,531 2.7882 -3.26%
2007-09-10 0 3.680 3.680 3.690 3.600 3.720 3,823,000 13,990,100 3.6595 2.852 2.852 2.860 2.790 2.883 4,932,586 2.8363 -2.13%
2007-09-07 0 3.760 3.750 3.760 3.750 3.820 2,696,000 10,188,440 3.7791 2.914 2.906 2.914 2.906 2.961 3,478,486 2.9290 -0.53%
2007-09-06 0 3.780 3.770 3.780 3.720 3.830 3,658,000 13,811,760 3.7758 2.930 2.922 2.930 2.883 2.968 4,719,696 2.9264 -0.26%
2007-09-05 0 3.790 3.790 3.800 3.750 3.850 4,198,600 15,935,988 3.7955 2.937 2.937 2.945 2.906 2.984 5,417,200 2.9417 0.26%
2007-09-04 0 3.780 3.770 3.800 3.740 3.940 5,446,000 20,882,000 3.8344 2.930 2.922 2.945 2.899 3.054 7,026,644 2.9718 0.53%
2007-09-03 0 3.760 3.770 3.780 3.680 3.800 5,788,000 21,708,040 3.7505 2.914 2.922 2.930 2.852 2.945 7,467,906 2.9068 -2.08%
2007-08-31 0 3.840 3.850 3.860 3.730 3.950 5,120,000 19,769,720 3.8613 2.976 2.984 2.992 2.891 3.061 6,606,026 2.9927 2.40%
2007-08-30 0 3.750 3.740 3.780 3.740 4.150 9,164,000 36,192,560 3.9494 2.906 2.899 2.930 2.899 3.216 11,823,755 3.0610 -3.85%
2007-08-29 0 3.900 3.880 3.900 3.690 3.940 10,840,911 41,244,418 3.8045 3.023 3.007 3.023 2.860 3.054 13,987,372 2.9487 -4.65%
2007-08-28 0 4.090 4.050 4.080 4.000 4.500 18,965,072 79,578,143 4.1960 3.170 3.139 3.162 3.100 3.488 24,469,485 3.2521 -7.67%
2007-08-27 0 4.430 4.410 4.440 4.240 4.580 29,949,000 133,053,320 4.4427 3.433 3.418 3.441 3.286 3.550 38,641,383 3.4433 7.79%
2007-08-24 0 4.110 4.100 4.110 3.380 4.150 26,248,000 102,316,600 3.8981 3.185 3.178 3.185 2.620 3.216 33,866,206 3.0212 12.60%
2007-08-23 0 3.650 3.640 3.650 3.600 3.850 19,333,960 71,972,552 3.7226 2.829 2.821 2.829 2.790 2.984 24,945,439 2.8852 3.99%
2007-08-22 0 3.510 3.510 3.520 3.100 3.560 20,694,000 71,001,100 3.4310 2.720 2.720 2.728 2.403 2.759 26,700,216 2.6592 12.50%
2007-08-21 0 3.120 3.110 3.130 3.060 3.500 14,922,000 48,364,640 3.2412 2.418 2.410 2.426 2.372 2.713 19,252,954 2.5121 11.43%
2007-08-20 0 2.800 2.780 2.820 2.510 2.850 3,730,000 9,992,340 2.6789 2.170 2.155 2.186 1.945 2.209 4,812,593 2.0763 16.18%
2007-08-17 0 2.410 2.410 2.420 2.140 2.600 4,668,000 11,110,920 2.3802 1.868 1.868 1.876 1.659 2.015 6,022,838 1.8448 -5.86%
2007-08-16 0 2.560 2.550 2.560 2.470 2.760 4,332,000 11,119,100 2.5667 1.984 1.976 1.984 1.914 2.139 5,589,318 1.9893 -11.72%
2007-08-15 0 2.900 2.890 2.940 2.810 3.030 5,838,000 17,243,700 2.9537 2.248 2.240 2.279 2.178 2.348 7,532,418 2.2893 -8.52%
2007-08-14 0 3.170 3.180 3.200 2.510 3.190 6,488,000 18,577,200 2.8633 2.457 2.465 2.480 1.945 2.472 8,371,074 2.2192 20.99%
2007-08-13 0 2.620 2.600 2.630 2.450 2.750 2,958,000 7,809,600 2.6402 2.031 2.015 2.038 1.899 2.131 3,816,528 2.0463 -4.73%
2007-08-10 0 2.750 2.750 2.770 2.630 2.820 1,078,000 2,968,360 2.7536 2.131 2.131 2.147 2.038 2.186 1,390,878 2.1342 -5.50%
2007-08-09 0 2.910 2.900 2.910 2.840 2.970 3,560,000 10,317,880 2.8983 2.255 2.248 2.255 2.201 2.302 4,593,253 2.2463 0.34%
2007-08-08 0 2.900 2.900 2.910 2.780 2.930 2,390,000 6,861,540 2.8709 2.248 2.248 2.255 2.155 2.271 3,083,672 2.2251 3.57%
2007-08-07 0 2.800 2.790 2.810 2.770 2.950 5,821,000 16,743,560 2.8764 2.170 2.162 2.178 2.147 2.286 7,510,484 2.2294 0.00%
2007-08-06 0 2.800 2.750 2.800 2.780 2.990 4,520,000 13,032,720 2.8833 2.170 2.131 2.170 2.155 2.317 5,831,883 2.2347 -6.67%
2007-08-03 0 3.000 3.000 3.010 2.900 3.030 3,302,000 9,787,900 2.9642 2.325 2.325 2.333 2.248 2.348 4,260,371 2.2974 0.67%
2007-08-02 0 2.980 2.970 3.010 2.900 3.100 2,102,000 6,282,620 2.9889 2.310 2.302 2.333 2.248 2.403 2,712,083 2.3165 -3.87%
2007-08-01 0 3.100 3.090 3.100 3.030 3.210 3,052,000 9,481,220 3.1066 2.403 2.395 2.403 2.348 2.488 3,937,811 2.4077 -4.91%
2007-07-31 0 3.260 3.240 3.250 3.140 3.270 1,414,000 4,513,600 3.1921 2.527 2.511 2.519 2.434 2.534 1,824,399 2.4740 3.49%
2007-07-30 0 3.150 3.150 3.160 3.070 3.160 1,825,000 5,689,020 3.1173 2.441 2.441 2.449 2.379 2.449 2,354,687 2.4160 0.00%
2007-07-27 0 3.150 3.100 3.150 3.080 3.190 5,470,000 17,023,260 3.1121 2.441 2.403 2.441 2.387 2.472 7,057,610 2.4120 -3.08%
2007-07-26 0 3.250 3.240 3.250 3.230 3.370 4,126,000 13,600,720 3.2963 2.519 2.511 2.519 2.503 2.612 5,323,528 2.5548 -0.31%
2007-07-25 0 3.260 3.250 3.260 3.140 3.260 2,478,000 7,889,880 3.1840 2.527 2.519 2.527 2.434 2.527 3,197,213 2.4677 1.24%
2007-07-24 0 3.220 3.210 3.230 3.190 3.280 1,872,000 6,018,660 3.2151 2.496 2.488 2.503 2.472 2.542 2,415,328 2.4919 0.94%
2007-07-23 0 3.190 3.190 3.220 3.130 3.250 2,652,000 8,486,420 3.2000 2.472 2.472 2.496 2.426 2.519 3,421,715 2.4802 -2.45%
2007-07-20 0 3.270 3.260 3.270 3.190 3.280 1,912,000 6,192,700 3.2389 2.534 2.527 2.534 2.472 2.542 2,466,938 2.5103 0.93%
2007-07-19 0 3.240 3.200 3.240 3.070 3.250 2,508,000 7,922,960 3.1591 2.511 2.480 2.511 2.379 2.519 3,235,921 2.4484 1.57%
2007-07-18 0 3.190 3.190 3.200 3.180 3.300 3,006,000 9,700,460 3.2270 2.472 2.472 2.480 2.465 2.558 3,878,460 2.5011 -4.20%
2007-07-17 0 3.330 3.300 3.330 3.300 3.400 2,386,000 7,981,840 3.3453 2.581 2.558 2.581 2.558 2.635 3,078,511 2.5928 -0.89%
2007-07-16 0 3.360 3.350 3.360 3.350 3.450 2,808,000 9,546,120 3.3996 2.604 2.596 2.604 2.596 2.674 3,622,993 2.6349 -3.72%
2007-07-13 0 3.490 3.480 3.490 3.490 3.560 2,394,000 8,397,120 3.5076 2.705 2.697 2.705 2.705 2.759 3,088,833 2.7185 0.00%
2007-07-12 0 3.490 3.490 3.530 3.490 3.600 2,432,100 8,591,413 3.5325 2.705 2.705 2.736 2.705 2.790 3,137,991 2.7379 -0.29%
2007-07-11 0 3.500 3.500 3.510 3.450 3.560 3,362,000 11,799,780 3.5098 2.713 2.713 2.720 2.674 2.759 4,337,785 2.7202 -3.05%
2007-07-10 0 3.610 3.590 3.600 3.600 3.690 1,633,000 5,922,310 3.6266 2.798 2.782 2.790 2.790 2.860 2,106,961 2.8108 -2.70%
2007-07-09 0 3.710 3.710 3.720 3.650 3.750 1,730,000 6,416,760 3.7091 2.875 2.875 2.883 2.829 2.906 2,232,114 2.8747 0.82%
2007-07-06 0 3.680 3.650 3.690 3.480 3.690 2,616,000 9,382,040 3.5864 2.852 2.829 2.860 2.697 2.860 3,375,267 2.7796 2.79%
2007-07-05 0 3.580 3.580 3.600 3.550 3.750 2,262,000 8,222,220 3.6349 2.775 2.775 2.790 2.751 2.906 2,918,522 2.8173 -3.24%
2007-07-04 0 3.700 3.710 3.730 3.600 3.730 2,480,000 9,135,740 3.6838 2.868 2.875 2.891 2.790 2.891 3,199,794 2.8551 1.65%
2007-07-03 0 3.640 3.620 3.640 3.600 3.760 2,822,000 10,291,240 3.6468 2.821 2.806 2.821 2.790 2.914 3,641,056 2.8264 -2.67%
2007-06-29 0 3.740 3.730 3.740 3.690 3.840 2,094,000 7,850,640 3.7491 2.899 2.891 2.899 2.860 2.976 2,701,762 2.9057 -3.36%
2007-06-28 0 3.870 3.850 3.870 3.800 3.900 3,004,000 11,573,240 3.8526 2.999 2.984 2.999 2.945 3.023 3,875,879 2.9860 1.84%
2007-06-27 0 3.800 3.810 3.820 3.770 3.890 2,780,000 10,606,820 3.8154 2.945 2.953 2.961 2.922 3.015 3,586,866 2.9571 -2.81%
2007-06-26 0 3.910 3.910 3.920 3.800 4.050 3,154,000 12,409,080 3.9344 3.030 3.030 3.038 2.945 3.139 4,069,415 3.0494 -2.25%
2007-06-25 0 4.000 3.990 4.000 3.990 4.290 5,494,000 22,590,720 4.1119 3.100 3.092 3.100 3.092 3.325 7,088,576 3.1869 -3.61%
2007-06-22 0 4.150 4.140 4.150 3.970 4.300 11,630,000 48,222,160 4.1464 3.216 3.209 3.216 3.077 3.333 15,005,485 3.2136 4.80%
2007-06-21 0 3.960 3.960 3.970 3.700 3.970 6,306,000 24,333,980 3.8589 3.069 3.069 3.077 2.868 3.077 8,136,250 2.9908 6.74%
2007-06-20 0 3.710 3.690 3.730 3.600 3.850 7,128,400 26,853,340 3.7671 2.875 2.860 2.891 2.790 2.984 9,197,343 2.9197 0.27%
2007-06-18 0 3.700 3.690 3.700 3.640 3.750 2,948,000 10,921,960 3.7049 2.868 2.860 2.868 2.821 2.906 3,803,626 2.8715 2.78%
2007-06-15 0 3.600 3.600 3.610 3.550 3.750 2,808,000 10,251,400 3.6508 2.790 2.790 2.798 2.751 2.906 3,622,993 2.8295 -2.70%
2007-06-14 0 3.700 3.690 3.700 3.660 3.880 3,110,000 11,617,220 3.7354 2.868 2.860 2.868 2.837 3.007 4,012,645 2.8952 -3.39%
2007-06-13 0 3.830 3.820 3.840 3.800 3.920 1,828,000 7,059,340 3.8618 2.968 2.961 2.976 2.945 3.038 2,358,558 2.9931 -1.29%
2007-06-12 0 3.880 3.870 3.890 3.780 3.950 1,070,000 4,143,040 3.8720 3.007 2.999 3.015 2.930 3.061 1,380,556 3.0010 -2.02%
2007-06-11 0 3.960 3.950 3.980 3.930 4.020 3,310,000 13,178,260 3.9813 3.069 3.061 3.085 3.046 3.116 4,270,693 3.0857 1.02%
2007-06-08 0 3.920 3.900 3.920 3.860 3.950 3,340,000 13,014,040 3.8964 3.038 3.023 3.038 2.992 3.061 4,309,400 3.0199 -2.00%
2007-06-07 0 4.000 3.970 4.000 3.850 4.080 2,520,000 10,050,100 3.9881 3.100 3.077 3.100 2.984 3.162 3,251,404 3.0910 1.01%
2007-06-06 0 3.960 3.960 3.980 3.800 4.080 11,216,000 44,470,200 3.9649 3.069 3.069 3.085 2.945 3.162 14,471,326 3.0730 3.66%
2007-06-05 0 3.820 3.840 3.850 3.290 3.890 8,948,000 32,174,840 3.5958 2.961 2.976 2.984 2.550 3.015 11,545,063 2.7869 9.14%
2007-06-04 0 3.500 3.510 3.520 3.420 3.760 5,221,500 18,763,345 3.5935 2.713 2.720 2.728 2.651 2.914 6,736,986 2.7851 -7.16%
2007-06-01 0 3.770 3.700 3.760 3.620 4.040 6,914,000 26,371,540 3.8142 2.922 2.868 2.914 2.806 3.131 8,920,716 2.9562 -6.91%
2007-05-31 0 4.050 4.050 4.060 3.920 4.120 6,340,000 25,640,460 4.0442 3.139 3.139 3.147 3.038 3.193 8,180,118 3.1345 -0.49%
2007-05-30 0 4.070 4.000 4.030 3.930 4.300 6,032,000 24,678,180 4.0912 3.154 3.100 3.123 3.046 3.333 7,782,725 3.1709 -7.29%
2007-05-29 0 4.390 4.400 4.410 4.300 4.530 2,688,000 11,807,900 4.3928 3.402 3.410 3.418 3.333 3.511 3,468,164 3.4047 -3.09%
2007-05-28 0 4.530 4.500 4.540 4.450 4.720 3,148,000 14,326,700 4.5510 3.511 3.488 3.519 3.449 3.658 4,061,674 3.5273 2.26%
2007-05-25 0 4.430 4.440 4.470 4.350 4.580 5,070,000 22,607,300 4.4590 3.433 3.441 3.464 3.371 3.550 6,541,514 3.4560 -5.34%
2007-05-23 0 4.680 4.680 4.730 4.620 4.860 4,552,000 21,588,040 4.7425 3.627 3.627 3.666 3.581 3.767 5,873,170 3.6757 -1.27%
2007-05-22 0 4.740 4.730 4.800 4.680 4.880 4,538,000 21,681,500 4.7778 3.674 3.666 3.720 3.627 3.782 5,855,107 3.7030 0.00%
2007-05-21 0 4.740 4.720 4.740 4.300 4.780 6,220,000 28,538,340 4.5882 3.674 3.658 3.674 3.333 3.705 8,025,290 3.5561 7.73%
2007-05-18 0 4.400 4.390 4.400 4.150 4.650 9,798,000 42,665,440 4.3545 3.410 3.402 3.410 3.216 3.604 12,641,767 3.3750 -5.17%
2007-05-17 0 4.640 4.640 4.650 4.600 5.000 9,018,000 43,688,320 4.8446 3.596 3.596 3.604 3.565 3.875 11,635,380 3.7548 -7.20%
2007-05-16 0 5.000 5.000 5.010 4.830 5.300 20,722,000 106,280,260 5.1289 3.875 3.875 3.883 3.743 4.108 26,736,343 3.9751 3.52%
2007-05-15 0 4.830 4.840 4.850 4.600 5.500 42,911,973 213,668,375 4.9792 3.743 3.751 3.759 3.565 4.263 55,366,723 3.8591 3.21%
2007-05-14 0 4.680 4.630 4.680 4.100 5.020 35,888,000 164,608,960 4.5867 3.627 3.588 3.627 3.178 3.891 46,304,115 3.5550 44.44%
2007-05-11 0 3.240 3.230 3.250 2.860 3.410 21,119,850 68,427,220 3.2399 2.511 2.503 2.519 2.217 2.643 27,249,665 2.5111 10.20%
2007-05-10 0 2.940 2.940 2.950 2.750 2.940 5,280,000 15,196,800 2.8782 2.279 2.279 2.286 2.131 2.279 6,812,465 2.2307 5.76%
2007-05-09 0 2.780 2.760 2.790 2.690 2.800 1,330,000 3,650,720 2.7449 2.155 2.139 2.162 2.085 2.170 1,716,019 2.1274 1.09%
2007-05-08 0 2.750 2.740 2.750 2.710 2.780 1,506,000 4,122,200 2.7372 2.131 2.124 2.131 2.100 2.155 1,943,101 2.1215 -1.08%
2007-05-07 0 2.780 2.780 2.800 2.730 2.920 1,832,000 5,173,980 2.8242 2.155 2.155 2.170 2.116 2.263 2,363,719 2.1889 2.96%
2007-05-04 0 2.700 2.680 2.740 2.670 2.760 1,078,000 2,917,740 2.7066 2.093 2.077 2.124 2.069 2.139 1,390,878 2.0978 -1.82%
2007-05-03 0 2.750 2.720 2.750 2.680 2.830 1,274,000 3,524,540 2.7665 2.131 2.108 2.131 2.077 2.193 1,643,765 2.1442 0.00%
2007-05-02 0 2.750 2.740 2.750 2.750 2.830 2,072,000 5,810,520 2.8043 2.131 2.124 2.131 2.131 2.193 2,673,376 2.1735 -4.18%
2007-04-30 0 2.870 2.870 2.890 2.800 3.000 3,737,000 10,783,180 2.8855 2.224 2.224 2.240 2.170 2.325 4,821,625 2.2364 -4.01%
2007-04-27 0 2.990 2.950 3.000 2.820 3.070 10,171,000 29,959,870 2.9456 2.317 2.286 2.325 2.186 2.379 13,123,026 2.2830 24.07%
2007-04-26 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 1.868 - - - - 0 - 0.00%
2007-04-04 0 2.410 2.390 2.420 2.380 2.430 450,000 1,082,120 2.4047 1.868 1.852 1.876 1.845 1.883 580,608 1.8638 2.55%
2007-04-03 0 2.350 2.350 2.360 2.330 2.540 2,696,000 6,411,620 2.3782 1.821 1.821 1.829 1.806 1.969 3,478,486 1.8432 -2.08%
2007-04-02 0 2.400 2.400 2.430 2.400 2.460 412,000 997,020 2.4200 1.860 1.860 1.883 1.860 1.907 531,579 1.8756 -2.83%
2007-03-30 0 2.470 2.460 2.470 2.460 2.500 292,000 724,200 2.4801 1.914 1.907 1.914 1.907 1.938 376,750 1.9222 -0.40%
2007-03-29 0 2.480 2.480 2.490 2.450 2.560 688,000 1,714,840 2.4925 1.922 1.922 1.930 1.899 1.984 887,685 1.9318 1.22%
2007-03-28 0 2.450 2.450 2.460 2.440 2.530 792,000 1,954,380 2.4677 1.899 1.899 1.907 1.891 1.961 1,021,870 1.9126 -3.16%
2007-03-27 0 2.530 2.530 2.590 2.490 2.620 1,136,000 2,876,360 2.5320 1.961 1.961 2.007 1.930 2.031 1,465,712 1.9624 -2.32%
2007-03-26 0 2.590 2.570 2.590 2.550 2.730 1,784,000 4,694,780 2.6316 2.007 1.992 2.007 1.976 2.116 2,301,787 2.0396 0.39%
2007-03-23 0 2.580 2.560 2.580 2.450 2.620 1,026,000 2,592,840 2.5271 2.000 1.984 2.000 1.899 2.031 1,323,786 1.9587 4.45%
2007-03-22 0 2.470 2.470 2.490 2.430 2.500 648,000 1,601,200 2.4710 1.914 1.914 1.930 1.883 1.938 836,075 1.9151 -0.80%
2007-03-21 0 2.490 2.480 2.500 2.400 2.500 836,000 2,048,780 2.4507 1.930 1.922 1.938 1.860 1.938 1,078,640 1.8994 3.75%
2007-03-20 0 2.400 2.400 2.430 2.390 2.440 466,000 1,126,420 2.4172 1.860 1.860 1.883 1.852 1.891 601,252 1.8735 0.00%
2007-03-19 0 2.400 2.400 2.440 2.380 2.470 418,000 1,016,060 2.4308 1.860 1.860 1.891 1.845 1.914 539,320 1.8840 -2.04%
2007-03-16 0 2.450 2.430 2.450 2.380 2.460 588,000 1,430,840 2.4334 1.899 1.883 1.899 1.845 1.907 758,661 1.8860 0.41%
2007-03-15 0 2.440 2.460 2.470 2.440 2.500 498,000 1,225,040 2.4599 1.891 1.907 1.914 1.891 1.938 642,539 1.9066 -1.61%
2007-03-14 0 2.480 2.480 2.490 2.380 2.500 1,332,000 3,238,960 2.4317 1.922 1.922 1.930 1.845 1.938 1,718,599 1.8847 -3.12%
2007-03-13 0 2.560 2.540 2.580 2.510 2.620 2,244,000 5,746,820 2.5610 1.984 1.969 2.000 1.945 2.031 2,895,297 1.9849 2.40%
2007-03-12 0 2.500 2.520 2.530 2.350 2.550 4,246,000 10,489,660 2.4705 1.938 1.953 1.961 1.821 1.976 5,478,357 1.9147 9.65%
2007-03-09 0 2.280 2.280 2.290 2.190 2.280 1,246,000 2,790,580 2.2396 1.767 1.767 1.775 1.697 1.767 1,607,638 1.7358 6.05%
2007-03-08 0 2.150 2.150 2.180 2.140 2.250 2,429,827 5,323,896 2.1911 1.666 1.666 1.690 1.659 1.744 3,135,059 1.6982 -0.92%
2007-03-07 0 2.170 2.170 2.180 2.160 2.310 3,860,000 8,591,920 2.2259 1.682 1.682 1.690 1.674 1.790 4,980,324 1.7252 -1.36%
2007-03-06 0 2.200 2.190 2.210 2.070 2.280 3,914,000 8,669,700 2.2150 1.705 1.697 1.713 1.604 1.767 5,049,997 1.7168 5.26%
2007-03-05 0 2.090 2.090 2.100 2.050 2.500 7,430,000 16,512,880 2.2225 1.620 1.620 1.628 1.589 1.938 9,586,480 1.7225 -15.04%
2007-03-02 0 2.460 2.460 2.500 2.410 2.710 4,808,000 12,432,340 2.5858 1.907 1.907 1.938 1.868 2.100 6,203,472 2.0041 -7.52%
2007-03-01 0 2.660 2.660 2.670 2.660 2.780 4,558,000 12,333,620 2.7059 2.062 2.062 2.069 2.062 2.155 5,880,912 2.0972 -0.37%
2007-02-28 0 2.670 2.650 2.700 2.640 2.760 10,210,000 27,669,500 2.7100 2.069 2.054 2.093 2.046 2.139 13,173,345 2.1004 -8.87%
2007-02-27 0 2.930 2.930 2.950 2.850 3.220 4,998,000 15,062,700 3.0137 2.271 2.271 2.286 2.209 2.496 6,448,617 2.3358 -4.87%
2007-02-26 0 3.080 3.080 3.090 2.890 3.090 4,016,000 12,106,300 3.0145 2.387 2.387 2.395 2.240 2.395 5,181,602 2.3364 4.05%
2007-02-23 0 2.960 2.950 2.960 2.800 2.970 3,466,000 10,120,240 2.9199 2.294 2.286 2.294 2.170 2.302 4,471,970 2.2630 3.86%
2007-02-22 0 2.850 2.840 2.850 2.840 2.980 3,144,000 9,105,040 2.8960 2.209 2.201 2.209 2.201 2.310 4,056,513 2.2445 -3.39%
2007-02-21 0 2.950 2.940 2.950 2.800 2.970 6,492,000 18,994,120 2.9258 2.286 2.279 2.286 2.170 2.302 8,376,235 2.2676 4.98%
2007-02-16 0 2.810 2.800 2.810 2.670 2.840 4,138,000 11,525,000 2.7852 2.178 2.170 2.178 2.069 2.201 5,339,011 2.1586 3.31%
2007-02-15 0 2.720 2.690 2.730 2.600 2.780 3,336,000 9,007,600 2.7001 2.108 2.085 2.116 2.015 2.155 4,304,239 2.0927 1.12%
2007-02-14 0 2.690 2.670 2.700 2.490 2.720 6,692,000 17,713,760 2.6470 2.085 2.069 2.093 1.930 2.108 8,634,283 2.0516 8.03%
2007-02-13 0 2.490 2.490 2.500 2.470 2.630 4,436,000 11,202,120 2.5253 1.930 1.930 1.938 1.914 2.038 5,723,502 1.9572 -7.09%
2007-02-12 0 2.680 2.650 2.680 2.550 2.720 5,832,000 15,392,580 2.6393 2.077 2.054 2.077 1.976 2.108 7,524,677 2.0456 -2.19%
2007-02-09 0 2.740 2.730 2.740 2.530 2.760 14,290,000 38,105,520 2.6666 2.124 2.116 2.124 1.961 2.139 18,437,522 2.0667 7.45%
2007-02-08 0 2.550 2.540 2.560 2.250 2.580 20,995,500 52,032,735 2.4783 1.976 1.969 1.984 1.744 2.000 27,089,223 1.9208 11.35%
2007-02-07 0 2.290 2.260 2.290 2.200 2.300 2,228,000 5,008,520 2.2480 1.775 1.752 1.775 1.705 1.783 2,874,654 1.7423 1.78%
2007-02-06 0 2.250 2.250 2.260 2.160 2.260 1,554,000 3,497,800 2.2508 1.744 1.744 1.752 1.674 1.752 2,005,032 1.7445 0.00%
2007-02-05 0 2.250 2.230 2.270 2.150 2.320 3,872,000 8,787,880 2.2696 1.744 1.728 1.759 1.666 1.798 4,995,807 1.7591 2.27%
2007-02-02 0 2.200 2.190 2.210 2.160 2.230 2,694,000 5,932,240 2.2020 1.705 1.697 1.713 1.674 1.728 3,475,905 1.7067 -1.35%
2007-02-01 0 2.230 2.200 2.230 2.160 2.280 2,076,000 4,615,180 2.2231 1.728 1.705 1.728 1.674 1.767 2,678,537 1.7230 0.45%
2007-01-31 0 2.220 2.220 2.230 2.140 2.350 11,404,000 25,811,400 2.2634 1.721 1.721 1.728 1.659 1.821 14,713,891 1.7542 3.74%
2007-01-30 0 2.140 2.130 2.150 2.060 2.190 2,772,000 5,892,480 2.1257 1.659 1.651 1.666 1.597 1.697 3,576,544 1.6475 1.42%
2007-01-29 0 2.110 2.090 2.110 1.980 2.140 3,792,000 7,876,920 2.0772 1.635 1.620 1.635 1.535 1.659 4,892,588 1.6100 5.50%
2007-01-26 0 2.000 1.980 2.000 1.900 2.030 1,754,000 3,475,360 1.9814 1.550 1.535 1.550 1.473 1.573 2,263,080 1.5357 -1.48%
2007-01-25 0 2.030 2.000 2.030 1.980 2.070 3,100,000 6,265,060 2.0210 1.573 1.550 1.573 1.535 1.604 3,999,742 1.5664 1.00%
2007-01-24 0 2.010 2.010 2.020 2.000 2.040 2,666,000 5,392,340 2.0226 1.558 1.558 1.566 1.550 1.581 3,439,779 1.5676 0.00%
2007-01-23 0 2.010 2.000 2.010 1.980 2.120 2,778,000 5,621,560 2.0236 1.558 1.550 1.558 1.535 1.643 3,584,285 1.5684 -3.83%
2007-01-22 0 2.090 2.080 2.090 2.070 2.140 2,100,000 4,428,920 2.1090 1.620 1.612 1.620 1.604 1.659 2,709,503 1.6346 -1.42%
2007-01-19 0 2.120 2.100 2.120 1.970 2.120 2,998,000 6,180,800 2.0616 1.643 1.628 1.643 1.527 1.643 3,868,138 1.5979 6.00%
2007-01-18 0 2.000 2.000 2.010 1.960 2.010 734,000 1,459,940 1.9890 1.550 1.550 1.558 1.519 1.558 947,036 1.5416 -0.99%
2007-01-17 0 2.020 2.000 2.020 1.980 2.060 1,646,000 3,333,380 2.0251 1.566 1.550 1.566 1.535 1.597 2,123,734 1.5696 0.00%
2007-01-16 0 2.020 2.000 2.020 1.980 2.090 1,468,000 2,947,360 2.0077 1.566 1.550 1.566 1.535 1.620 1,894,072 1.5561 -0.98%
2007-01-15 0 2.040 2.010 2.040 1.900 2.050 3,032,000 6,087,480 2.0077 1.581 1.558 1.581 1.473 1.589 3,912,006 1.5561 5.15%
2007-01-12 0 1.940 1.930 1.950 1.920 1.960 258,000 499,060 1.9343 1.504 1.496 1.511 1.488 1.519 332,882 1.4992 2.11%
2007-01-11 0 1.900 1.900 1.940 1.900 1.960 410,000 788,660 1.9236 1.473 1.473 1.504 1.473 1.519 528,998 1.4909 -0.52%
2007-01-10 0 1.910 1.910 1.940 1.910 1.960 456,000 878,920 1.9275 1.480 1.480 1.504 1.480 1.519 588,349 1.4939 -3.05%
2007-01-09 0 1.970 1.930 1.970 1.900 2.030 676,000 1,300,180 1.9233 1.527 1.496 1.527 1.473 1.573 872,202 1.4907 1.55%
2007-01-08 0 1.940 1.920 1.940 1.880 1.940 604,000 1,147,120 1.8992 1.504 1.488 1.504 1.457 1.504 779,305 1.4720 -1.02%
2007-01-05 0 1.960 1.950 1.960 1.900 1.980 294,000 576,520 1.9610 1.519 1.511 1.519 1.473 1.535 379,330 1.5198 -1.01%
2007-01-04 0 1.980 1.970 1.980 1.980 2.070 2,992,000 6,030,220 2.0154 1.535 1.527 1.535 1.535 1.604 3,860,397 1.5621 0.00%
2007-01-03 0 1.980 1.980 1.990 1.940 2.030 1,462,000 2,897,160 1.9816 1.535 1.535 1.542 1.504 1.573 1,886,330 1.5359 -0.50%
2007-01-02 0 1.990 1.970 1.990 1.850 2.000 1,922,000 3,708,640 1.9296 1.542 1.527 1.542 1.434 1.550 2,479,840 1.4955 2.58%
2006-12-29 0 1.940 1.920 1.940 1.880 1.950 1,068,000 2,021,540 1.8928 1.504 1.488 1.504 1.457 1.511 1,377,976 1.4670 2.11%
2006-12-28 0 1.900 1.900 1.910 1.880 1.970 1,232,000 2,351,320 1.9085 1.473 1.473 1.480 1.457 1.527 1,589,575 1.4792 -1.04%
2006-12-27 0 1.920 1.920 1.940 1.900 1.960 2,086,000 4,018,880 1.9266 1.488 1.488 1.504 1.473 1.519 2,691,440 1.4932 -1.54%
2006-12-22 0 1.950 1.940 1.950 1.940 1.970 320,000 623,820 1.9494 1.511 1.504 1.511 1.504 1.527 412,877 1.5109 0.00%
2006-12-21 0 1.950 1.950 1.970 1.930 2.000 470,000 917,260 1.9516 1.511 1.511 1.527 1.496 1.550 606,413 1.5126 -2.50%
2006-12-20 0 2.000 1.970 2.000 1.950 2.020 472,000 933,620 1.9780 1.550 1.527 1.550 1.511 1.566 608,993 1.5331 2.04%
2006-12-19 0 1.960 1.950 1.970 1.950 2.010 716,000 1,402,180 1.9584 1.519 1.511 1.527 1.511 1.558 923,811 1.5178 0.00%
2006-12-18 0 1.960 1.950 1.980 1.930 2.000 1,310,000 2,568,960 1.9610 1.519 1.511 1.535 1.496 1.550 1,690,214 1.5199 -2.00%
2006-12-15 0 2.000 1.990 2.000 1.990 2.070 3,086,000 6,197,800 2.0084 1.550 1.542 1.550 1.542 1.604 3,981,679 1.5566 -3.85%
2006-12-14 0 2.080 2.080 2.090 2.000 2.080 790,000 1,615,460 2.0449 1.612 1.612 1.620 1.550 1.612 1,019,289 1.5849 0.48%
2006-12-13 0 2.070 2.040 2.080 2.020 2.090 1,056,000 2,167,120 2.0522 1.604 1.581 1.612 1.566 1.620 1,362,493 1.5906 -1.90%
2006-12-12 0 2.110 2.110 2.120 2.070 2.200 1,168,000 2,467,500 2.1126 1.635 1.635 1.643 1.604 1.705 1,507,000 1.6374 -3.65%
2006-12-11 0 2.190 2.180 2.190 1.950 2.240 4,020,000 8,707,520 2.1660 1.697 1.690 1.697 1.511 1.736 5,186,763 1.6788 2.82%
2006-12-08 0 2.130 2.120 2.140 2.050 2.160 6,166,000 13,050,480 2.1165 1.651 1.643 1.659 1.589 1.674 7,955,617 1.6404 3.90%
2006-12-07 0 2.050 2.050 2.060 2.000 2.220 10,578,000 22,523,600 2.1293 1.589 1.589 1.597 1.550 1.721 13,648,153 1.6503 0.00%
2006-12-06 0 2.050 2.050 2.060 1.950 2.160 8,866,000 18,429,420 2.0787 1.589 1.589 1.597 1.511 1.674 11,439,263 1.6111 1.49%
2006-12-05 0 2.020 2.000 2.020 1.820 2.020 4,192,000 8,050,980 1.9206 1.566 1.550 1.566 1.411 1.566 5,408,684 1.4885 10.38%
2006-12-04 0 1.830 1.820 1.840 1.780 1.840 1,626,000 2,921,300 1.7966 1.418 1.411 1.426 1.380 1.426 2,097,929 1.3925 1.67%
2006-12-01 0 1.800 1.800 1.810 1.800 1.830 1,412,000 2,560,960 1.8137 1.395 1.395 1.403 1.395 1.418 1,821,818 1.4057 -1.64%
2006-11-30 0 1.830 1.800 1.830 1.800 1.880 2,124,000 3,860,580 1.8176 1.418 1.395 1.418 1.395 1.457 2,740,469 1.4087 -2.14%
2006-11-29 0 1.870 1.850 1.870 1.800 1.910 734,000 1,374,420 1.8725 1.449 1.434 1.449 1.395 1.480 947,036 1.4513 2.19%
2006-11-28 0 1.830 1.820 1.830 1.820 1.890 906,000 1,662,740 1.8353 1.418 1.411 1.418 1.411 1.465 1,168,957 1.4224 -3.17%
2006-11-27 0 1.890 1.870 1.890 1.850 1.900 662,000 1,236,840 1.8683 1.465 1.449 1.465 1.434 1.473 854,139 1.4481 0.53%
2006-11-24 0 1.880 1.860 1.880 1.830 1.900 630,000 1,168,200 1.8543 1.457 1.442 1.457 1.418 1.473 812,851 1.4372 2.17%
2006-11-23 0 1.840 1.840 1.860 1.840 1.880 718,000 1,335,680 1.8603 1.426 1.426 1.442 1.426 1.457 926,392 1.4418 -1.60%
2006-11-22 0 1.870 1.870 1.890 1.840 1.910 1,194,000 2,248,820 1.8834 1.449 1.449 1.465 1.426 1.480 1,540,546 1.4598 2.19%
2006-11-21 0 1.830 1.840 1.850 1.830 1.880 832,000 1,533,200 1.8428 1.418 1.426 1.434 1.418 1.457 1,073,479 1.4283 -2.66%
2006-11-20 0 1.880 1.880 1.890 1.860 1.890 596,000 1,113,940 1.8690 1.457 1.457 1.465 1.442 1.465 768,983 1.4486 -0.53%
2006-11-17 0 1.890 1.890 1.920 1.850 1.960 960,000 1,817,520 1.8933 1.465 1.465 1.488 1.434 1.519 1,238,630 1.4674 -3.08%
2006-11-16 0 1.950 1.940 1.970 1.860 2.020 4,935,000 9,573,230 1.9399 1.511 1.504 1.527 1.442 1.566 6,367,332 1.5035 4.28%
2006-11-15 0 1.870 1.860 1.870 1.840 1.870 1,074,000 1,992,880 1.8556 1.449 1.442 1.449 1.426 1.449 1,385,717 1.4382 0.00%
2006-11-14 0 1.870 1.850 1.870 1.780 1.870 644,000 1,170,080 1.8169 1.449 1.434 1.449 1.380 1.449 830,914 1.4082 4.47%
2006-11-13 0 1.790 1.790 1.820 1.780 1.810 1,088,000 1,958,980 1.8005 1.387 1.387 1.411 1.380 1.403 1,403,781 1.3955 -1.10%
2006-11-10 0 1.810 1.810 1.820 1.810 1.830 818,000 1,484,040 1.8142 1.403 1.403 1.411 1.403 1.418 1,055,416 1.4061 -1.09%
2006-11-09 0 1.830 1.820 1.830 1.810 1.830 1,166,000 2,121,680 1.8196 1.418 1.411 1.418 1.403 1.418 1,504,419 1.4103 0.00%
2006-11-08 0 1.830 1.820 1.830 1.780 1.830 1,066,000 1,928,040 1.8087 1.418 1.411 1.418 1.380 1.418 1,375,395 1.4018 0.55%
2006-11-07 0 1.820 1.810 1.820 1.780 1.860 3,390,000 6,115,100 1.8039 1.411 1.403 1.411 1.380 1.442 4,373,912 1.3981 -2.15%
2006-11-06 0 1.860 1.850 1.880 1.850 1.870 390,000 727,720 1.8659 1.442 1.434 1.457 1.434 1.449 503,193 1.4462 -0.53%
2006-11-03 0 1.870 1.850 1.870 1.860 1.880 934,000 1,749,260 1.8729 1.449 1.434 1.449 1.442 1.457 1,205,084 1.4516 0.00%
2006-11-02 0 1.870 1.870 1.890 1.860 1.890 612,000 1,141,020 1.8644 1.449 1.449 1.465 1.442 1.465 789,627 1.4450 0.00%
2006-11-01 0 1.870 1.870 1.880 1.850 1.870 342,000 638,420 1.8667 1.449 1.449 1.457 1.434 1.449 441,262 1.4468 -0.53%
2006-10-31 0 1.880 1.870 1.880 1.860 1.880 118,000 220,660 1.8700 1.457 1.449 1.457 1.442 1.457 152,248 1.4493 0.00%
2006-10-27 0 1.880 1.860 1.880 1.850 1.910 494,000 930,660 1.8839 1.457 1.442 1.457 1.434 1.480 637,378 1.4601 -1.57%
2006-10-26 0 1.910 1.910 1.930 1.880 1.950 986,000 1,896,700 1.9236 1.480 1.480 1.496 1.457 1.511 1,272,176 1.4909 1.60%
2006-10-25 0 1.880 1.860 1.880 1.830 1.880 726,000 1,349,800 1.8592 1.457 1.442 1.457 1.418 1.457 936,714 1.4410 1.62%
2006-10-24 0 1.850 1.850 1.860 1.820 1.850 110,000 202,160 1.8378 1.434 1.434 1.442 1.411 1.434 141,926 1.4244 0.54%
2006-10-23 0 1.840 1.840 1.870 1.840 1.870 226,000 417,680 1.8481 1.426 1.426 1.449 1.426 1.449 291,594 1.4324 -1.08%
2006-10-20 0 1.860 1.860 1.880 1.830 1.880 222,572 416,401 1.8709 1.442 1.442 1.457 1.418 1.457 287,171 1.4500 -1.06%
2006-10-19 0 1.880 1.860 1.890 1.830 1.890 266,000 498,400 1.8737 1.457 1.442 1.465 1.418 1.465 343,204 1.4522 1.08%
2006-10-18 0 1.860 1.850 1.870 1.810 1.860 376,000 693,020 1.8431 1.442 1.434 1.449 1.403 1.442 485,130 1.4285 2.76%
2006-10-17 0 1.810 1.790 1.810 1.790 1.820 204,000 367,680 1.8024 1.403 1.387 1.403 1.387 1.411 263,209 1.3969 -1.09%
2006-10-16 0 1.830 1.820 1.830 1.800 1.830 94,000 170,800 1.8170 1.418 1.411 1.418 1.395 1.418 121,283 1.4083 1.67%
2006-10-13 0 1.800 1.800 1.820 1.800 1.820 854,000 1,541,120 1.8046 1.395 1.395 1.411 1.395 1.411 1,101,865 1.3986 -0.55%
2006-10-12 0 1.810 1.800 1.810 1.800 1.810 489,925 883,227 1.8028 1.403 1.395 1.403 1.395 1.403 632,121 1.3972 0.56%
2006-10-11 0 1.800 1.800 1.830 1.760 1.870 2,064,000 3,722,600 1.8036 1.395 1.395 1.418 1.364 1.449 2,663,054 1.3979 -3.23%
2006-10-10 0 1.860 1.850 1.860 1.830 1.900 912,000 1,698,700 1.8626 1.442 1.434 1.442 1.418 1.473 1,176,698 1.4436 0.54%
2006-10-09 0 1.850 1.830 1.850 1.820 1.890 550,000 1,012,500 1.8409 1.434 1.418 1.434 1.411 1.465 709,632 1.4268 1.65%
2006-10-06 0 1.820 1.830 1.840 1.820 1.840 82,000 149,520 1.8234 1.411 1.418 1.426 1.411 1.426 105,800 1.4132 0.55%
2006-10-05 0 1.810 1.800 1.840 1.800 1.840 734,000 1,325,840 1.8063 1.403 1.395 1.426 1.395 1.426 947,036 1.4000 -0.55%
2006-10-04 0 1.820 1.820 1.850 1.820 1.850 402,000 736,940 1.8332 1.411 1.411 1.434 1.411 1.434 518,676 1.4208 -1.62%
2006-10-03 0 1.850 1.850 1.890 1.820 1.850 60,000 110,400 1.8400 1.434 1.434 1.465 1.411 1.434 77,414 1.4261 -2.12%
2006-09-29 0 1.890 1.850 1.890 1.790 1.910 3,658,000 6,705,000 1.8330 1.465 1.434 1.465 1.387 1.480 4,719,696 1.4206 2.16%
2006-09-28 0 1.850 1.850 1.870 1.850 1.870 534,000 990,760 1.8554 1.434 1.434 1.449 1.434 1.449 688,988 1.4380 -2.63%
2006-09-27 0 1.900 1.860 1.900 1.860 1.900 212,000 396,480 1.8702 1.473 1.442 1.473 1.442 1.473 273,531 1.4495 2.15%
2006-09-26 0 1.860 1.860 1.900 1.840 1.930 422,000 789,060 1.8698 1.442 1.442 1.473 1.426 1.496 544,481 1.4492 -5.10%
2006-09-25 0 1.960 1.930 1.960 1.840 2.000 868,000 1,703,460 1.9625 1.519 1.496 1.519 1.426 1.550 1,119,928 1.5210 3.16%
2006-09-22 0 1.900 1.890 1.950 1.870 1.950 372,000 713,900 1.9191 1.473 1.465 1.511 1.449 1.511 479,969 1.4874 1.60%
2006-09-21 0 1.870 1.860 1.870 1.840 1.930 558,000 1,049,260 1.8804 1.449 1.442 1.449 1.426 1.496 719,954 1.4574 0.54%
2006-09-20 0 1.860 1.840 1.860 1.830 1.870 318,000 586,760 1.8452 1.442 1.426 1.442 1.418 1.449 410,296 1.4301 0.54%
2006-09-19 0 1.850 1.850 1.860 1.810 1.850 1,226,000 2,231,740 1.8203 1.434 1.434 1.442 1.403 1.434 1,581,834 1.4109 2.21%
2006-09-18 0 1.810 1.800 1.870 1.810 1.830 1,108,000 2,010,780 1.8148 1.403 1.395 1.449 1.403 1.418 1,429,585 1.4065 -2.16%
2006-09-15 0 1.850 1.830 1.860 1.810 1.850 608,000 1,108,740 1.8236 1.434 1.418 1.442 1.403 1.434 784,466 1.4134 2.78%
2006-09-14 0 1.800 1.800 1.850 1.790 1.810 164,000 295,740 1.8033 1.395 1.395 1.434 1.387 1.403 211,599 1.3976 -0.55%
2006-09-13 0 1.810 1.810 1.820 1.780 1.830 268,000 483,820 1.8053 1.403 1.403 1.411 1.380 1.418 345,784 1.3992 0.56%
2006-09-12 0 1.800 1.800 1.830 1.800 1.830 758,000 1,371,120 1.8089 1.395 1.395 1.418 1.395 1.418 978,002 1.4020 -1.64%
2006-09-11 0 1.830 1.830 1.870 1.820 1.850 528,000 963,820 1.8254 1.418 1.418 1.449 1.411 1.434 681,246 1.4148 -1.61%
2006-09-08 0 1.860 1.870 1.880 1.840 1.860 354,000 654,560 1.8490 1.442 1.449 1.457 1.426 1.442 456,745 1.4331 0.54%
2006-09-07 0 1.850 1.850 1.870 1.850 1.930 358,000 669,400 1.8698 1.434 1.434 1.449 1.434 1.496 461,906 1.4492 -1.60%
2006-09-06 0 1.880 1.880 1.900 1.870 1.880 160,000 300,700 1.8794 1.457 1.457 1.473 1.449 1.457 206,438 1.4566 0.00%
2006-09-05 0 1.880 1.860 1.880 1.830 1.890 478,000 891,200 1.8644 1.457 1.442 1.457 1.418 1.465 616,734 1.4450 1.62%
2006-09-04 0 1.850 1.850 1.870 1.750 1.870 132,000 243,520 1.8448 1.434 1.434 1.449 1.356 1.449 170,312 1.4298 1.09%
2006-09-01 0 1.830 1.810 1.840 1.700 1.840 678,000 1,213,140 1.7893 1.418 1.403 1.426 1.318 1.426 874,782 1.3868 1.67%
2006-08-31 0 1.800 1.730 1.830 1.800 1.880 428,000 786,600 1.8379 1.395 1.341 1.418 1.395 1.457 552,223 1.4244 -4.26%
2006-08-30 0 1.880 1.870 1.880 1.870 1.900 174,000 327,100 1.8799 1.457 1.449 1.457 1.449 1.473 224,502 1.4570 -1.05%
2006-08-29 0 1.900 1.900 1.910 1.900 1.940 524,000 998,440 1.9054 1.473 1.473 1.480 1.473 1.504 676,085 1.4768 0.00%
2006-08-28 0 1.900 1.880 1.900 1.880 1.940 368,000 700,080 1.9024 1.473 1.457 1.473 1.457 1.504 474,808 1.4744 -2.06%
2006-08-25 0 1.940 1.920 1.940 1.920 2.040 1,230,000 2,412,620 1.9615 1.504 1.488 1.504 1.488 1.581 1,586,995 1.5202 -6.73%
2006-08-24 0 2.080 2.050 2.080 2.000 2.090 186,000 383,920 2.0641 1.612 1.589 1.612 1.550 1.620 239,985 1.5998 1.96%
2006-08-23 0 2.040 2.030 2.090 2.040 2.090 100,000 207,100 2.0710 1.581 1.573 1.620 1.581 1.620 129,024 1.6051 -2.39%
2006-08-22 0 2.090 2.030 2.110 2.040 2.110 620,000 1,292,200 2.0842 1.620 1.573 1.635 1.581 1.635 799,948 1.6154 3.98%
2006-08-21 0 2.010 2.010 2.040 2.000 2.050 276,000 560,000 2.0290 1.558 1.558 1.581 1.550 1.589 356,106 1.5726 -2.90%
2006-08-18 0 2.070 2.070 2.080 2.040 2.070 324,000 666,100 2.0559 1.604 1.604 1.612 1.581 1.604 418,038 1.5934 0.49%
2006-08-17 0 2.060 2.070 2.080 2.040 2.060 126,000 257,120 2.0406 1.597 1.604 1.612 1.581 1.597 162,570 1.5816 0.98%
2006-08-16 0 2.040 2.040 2.090 2.020 2.130 724,000 1,496,280 2.0667 1.581 1.581 1.620 1.566 1.651 934,133 1.6018 -0.97%
2006-08-15 0 2.060 2.030 2.080 2.000 2.060 166,000 337,900 2.0355 1.597 1.573 1.612 1.550 1.597 214,180 1.5776 1.48%
2006-08-14 0 2.030 2.030 2.060 2.020 2.060 268,000 545,240 2.0345 1.573 1.573 1.597 1.566 1.597 345,784 1.5768 -2.40%
2006-08-11 0 2.080 2.080 2.100 2.030 2.120 478,000 998,340 2.0886 1.612 1.612 1.628 1.573 1.643 616,734 1.6188 1.46%
2006-08-10 0 2.050 2.050 2.080 2.030 2.070 154,000 316,300 2.0539 1.589 1.589 1.612 1.573 1.604 198,697 1.5919 0.49%
2006-08-09 0 2.040 2.030 2.070 2.030 2.050 478,000 971,640 2.0327 1.581 1.573 1.604 1.573 1.589 616,734 1.5755 -0.49%
2006-08-08 0 2.050 2.040 2.090 2.010 2.090 366,000 742,460 2.0286 1.589 1.581 1.620 1.558 1.620 472,228 1.5723 1.49%
2006-08-07 0 2.020 2.010 2.020 2.000 2.050 1,258,000 2,533,720 2.0141 1.566 1.558 1.566 1.550 1.589 1,623,121 1.5610 -1.46%
2006-08-04 0 2.050 2.050 2.060 2.030 2.080 806,000 1,652,260 2.0500 1.589 1.589 1.597 1.573 1.612 1,039,933 1.5888 -1.44%
2006-08-03 0 2.080 2.060 2.100 2.020 2.100 608,000 1,260,980 2.0740 1.612 1.597 1.628 1.566 1.628 784,466 1.6074 -0.48%
2006-08-02 0 2.090 2.070 2.090 2.050 2.100 490,000 1,021,000 2.0837 1.620 1.604 1.620 1.589 1.628 632,217 1.6150 -0.48%
2006-08-01 0 2.100 2.050 2.100 2.000 2.100 412,000 852,000 2.0680 1.628 1.589 1.628 1.550 1.628 531,579 1.6028 0.00%
2006-07-31 0 2.100 2.090 2.100 2.090 2.180 2,062,000 4,366,280 2.1175 1.628 1.620 1.628 1.620 1.690 2,660,474 1.6412 -1.87%
2006-07-28 0 2.140 2.140 2.160 2.110 2.150 468,000 999,100 2.1348 1.659 1.659 1.674 1.635 1.666 603,832 1.6546 -0.47%
2006-07-27 0 2.150 2.140 2.150 2.140 2.160 122,000 262,580 2.1523 1.666 1.659 1.666 1.659 1.674 157,409 1.6681 0.00%
2006-07-26 0 2.150 2.130 2.170 2.110 2.150 442,000 943,880 2.1355 1.666 1.651 1.682 1.635 1.666 570,286 1.6551 0.47%
2006-07-25 0 2.140 2.140 2.180 2.140 2.180 408,000 878,600 2.1534 1.659 1.659 1.690 1.659 1.690 526,418 1.6690 0.47%
2006-07-24 0 2.130 2.130 2.180 2.110 2.180 294,000 630,040 2.1430 1.651 1.651 1.690 1.635 1.690 379,330 1.6609 -3.18%
2006-07-21 0 2.200 2.175 2.200 2.125 2.200 522,000 1,127,900 2.1607 1.705 1.686 1.705 1.647 1.705 673,505 1.6747 0.00%
2006-07-20 0 2.200 2.175 2.200 2.175 2.275 724,000 1,601,000 2.2113 1.705 1.686 1.705 1.686 1.763 934,133 1.7139 -2.22%
2006-07-19 0 2.250 2.225 2.250 2.200 2.275 562,000 1,260,650 2.2431 1.744 1.724 1.744 1.705 1.763 725,115 1.7386 -1.10%
2006-07-18 0 2.275 2.250 2.275 2.100 2.300 936,000 2,083,900 2.2264 1.763 1.744 1.763 1.628 1.783 1,207,664 1.7256 5.81%
2006-07-17 0 2.150 2.150 2.175 2.125 2.175 238,000 509,050 2.1389 1.666 1.666 1.686 1.647 1.686 307,077 1.6577 -1.15%
2006-07-14 0 2.175 2.150 2.175 2.000 2.225 1,502,000 3,195,550 2.1275 1.686 1.666 1.686 1.550 1.724 1,937,940 1.6489 3.57%
2006-07-13 0 2.100 2.100 2.125 2.100 2.250 2,346,000 5,017,400 2.1387 1.628 1.628 1.647 1.628 1.744 3,026,902 1.6576 -8.70%
2006-07-12 0 2.300 2.275 2.300 2.250 2.350 1,308,000 2,995,800 2.2904 1.783 1.763 1.783 1.744 1.821 1,687,633 1.7751 -1.08%
2006-07-11 0 2.325 2.300 2.325 2.250 2.400 3,218,000 7,460,050 2.3182 1.802 1.783 1.802 1.744 1.860 4,151,991 1.7967 -3.13%
2006-07-10 0 2.400 2.400 2.425 2.375 2.675 7,918,000 19,945,450 2.5190 1.860 1.860 1.879 1.841 2.073 10,216,116 1.9524 -1.03%
2006-07-07 0 2.425 2.425 2.450 2.200 2.425 8,948,000 20,920,700 2.3380 1.879 1.879 1.899 1.705 1.879 11,545,063 1.8121 10.23%
2006-07-06 0 2.200 2.175 2.200 2.000 2.225 3,293,000 7,063,700 2.1451 1.705 1.686 1.705 1.550 1.724 4,248,759 1.6625 10.00%
2006-07-05 0 2.000 1.980 2.025 2.000 2.050 1,364,000 2,749,850 2.0160 1.550 1.535 1.569 1.550 1.589 1,759,887 1.5625 -1.23%
2006-07-04 0 2.025 2.000 2.025 1.970 2.050 1,758,000 3,547,970 2.0182 1.569 1.550 1.569 1.527 1.589 2,268,241 1.5642 2.27%
2006-07-03 0 1.980 1.970 1.990 1.950 1.990 2,650,000 5,241,640 1.9780 1.535 1.527 1.542 1.511 1.542 3,419,135 1.5330 -0.50%
2006-06-30 0 1.990 1.990 2.000 1.970 2.000 2,256,000 4,492,560 1.9914 1.542 1.542 1.550 1.527 1.550 2,910,780 1.5434 1.53%
2006-06-29 0 1.960 1.950 1.970 1.950 2.025 1,602,000 3,179,560 1.9847 1.519 1.511 1.527 1.511 1.569 2,066,964 1.5383 -3.21%
2006-06-28 0 2.025 2.000 2.025 1.980 2.050 1,908,355 3,841,256 2.0129 1.569 1.550 1.569 1.535 1.589 2,462,235 1.5601 1.25%
2006-06-27 0 2.000 2.000 2.050 1.920 2.050 2,840,000 5,675,530 1.9984 1.550 1.550 1.589 1.488 1.589 3,664,280 1.5489 3.63%
2006-06-26 0 1.930 1.920 1.930 1.820 1.950 2,108,000 4,057,760 1.9249 1.496 1.488 1.496 1.411 1.511 2,719,825 1.4919 6.04%
2006-06-23 0 1.820 1.820 1.830 1.770 1.830 270,000 485,400 1.7978 1.411 1.411 1.418 1.372 1.418 348,365 1.3934 2.82%
2006-06-22 0 1.770 1.760 1.780 1.760 1.800 390,000 696,300 1.7854 1.372 1.364 1.380 1.364 1.395 503,193 1.3838 1.72%
2006-06-21 0 1.740 1.740 1.760 1.720 1.750 256,000 443,900 1.7340 1.349 1.349 1.364 1.333 1.356 330,301 1.3439 0.58%
2006-06-20 0 1.730 1.720 1.740 1.730 1.750 246,000 427,020 1.7359 1.341 1.333 1.349 1.341 1.356 317,399 1.3454 -1.14%
2006-06-19 0 1.750 1.740 1.750 1.740 1.790 500,000 874,320 1.7486 1.356 1.349 1.356 1.349 1.387 645,120 1.3553 0.00%
2006-06-16 0 1.750 1.720 1.750 1.680 1.800 746,000 1,282,500 1.7192 1.356 1.333 1.356 1.302 1.395 962,519 1.3324 4.17%
2006-06-15 0 1.680 1.680 1.700 1.560 1.730 436,000 724,840 1.6625 1.302 1.302 1.318 1.209 1.341 562,544 1.2885 -0.59%
2006-06-14 0 1.690 1.680 1.770 1.670 1.690 82,000 137,980 1.6827 1.310 1.302 1.372 1.294 1.310 105,800 1.3042 -1.74%
2006-06-13 0 1.720 1.680 1.750 1.650 1.730 256,000 432,160 1.6881 1.333 1.302 1.356 1.279 1.341 330,301 1.3084 -7.53%
2006-06-12 0 1.860 1.690 1.860 1.600 1.870 106,000 179,080 1.6894 1.442 1.310 1.442 1.240 1.449 136,765 1.3094 9.41%
2006-06-09 0 1.700 1.700 1.710 1.620 1.720 736,000 1,241,580 1.6869 1.318 1.318 1.325 1.256 1.333 949,616 1.3075 -2.30%
2006-06-08 0 1.740 1.720 1.780 1.740 1.810 904,000 1,604,160 1.7745 1.349 1.333 1.380 1.349 1.403 1,166,377 1.3753 -3.87%
2006-06-07 0 1.810 1.810 1.830 1.790 1.870 216,000 395,740 1.8321 1.403 1.403 1.418 1.387 1.449 278,692 1.4200 -2.16%
2006-06-06 0 1.850 1.850 1.860 1.800 1.850 544,000 998,160 1.8349 1.434 1.434 1.442 1.395 1.434 701,890 1.4221 0.54%
2006-06-05 0 1.840 1.840 1.870 1.840 1.860 112,000 207,780 1.8552 1.426 1.426 1.449 1.426 1.442 144,507 1.4379 -1.08%
2006-06-02 0 1.860 1.860 1.870 1.840 1.870 602,000 1,118,080 1.8573 1.442 1.442 1.449 1.426 1.449 776,724 1.4395 0.54%
2006-06-01 0 1.850 1.830 1.850 1.800 1.870 848,000 1,569,180 1.8504 1.434 1.418 1.434 1.395 1.449 1,094,123 1.4342 0.54%
2006-05-30 0 1.840 1.830 1.840 1.690 1.840 496,000 889,460 1.7933 1.426 1.418 1.426 1.310 1.426 639,959 1.3899 0.00%
2006-05-29 0 1.840 1.840 1.850 1.770 1.850 758,000 1,383,440 1.8251 1.426 1.426 1.434 1.372 1.434 978,002 1.4146 2.22%
2006-05-26 0 1.800 1.770 1.800 1.730 1.850 322,000 576,460 1.7902 1.395 1.372 1.395 1.341 1.434 415,457 1.3875 1.69%
2006-05-25 0 1.770 1.730 1.770 1.680 1.770 144,000 247,560 1.7192 1.372 1.341 1.372 1.302 1.372 185,794 1.3324 0.00%
2006-05-24 0 1.770 1.770 1.800 1.760 1.820 330,000 591,980 1.7939 1.372 1.372 1.395 1.364 1.411 425,779 1.3903 -2.75%
2006-05-23 0 1.820 1.770 1.820 1.560 1.820 244,000 431,460 1.7683 1.411 1.372 1.411 1.209 1.411 314,818 1.3705 0.00%
2006-05-22 0 1.820 1.820 1.850 1.800 1.910 960,000 1,799,300 1.8743 1.411 1.411 1.434 1.395 1.480 1,238,630 1.4527 -4.21%
2006-05-19 0 1.900 1.900 1.920 1.820 1.930 1,196,000 2,279,240 1.9057 1.473 1.473 1.488 1.411 1.496 1,543,126 1.4770 0.00%
2006-05-18 0 1.900 1.900 1.920 1.830 1.940 1,478,000 2,820,820 1.9085 1.473 1.473 1.488 1.418 1.504 1,906,974 1.4792 0.00%
2006-05-17 0 1.900 1.830 1.920 1.900 1.940 934,000 1,796,860 1.9238 1.473 1.418 1.488 1.473 1.504 1,205,084 1.4911 0.00%
2006-05-16 0 1.900 1.890 1.900 1.800 1.960 1,966,000 3,737,560 1.9011 1.473 1.465 1.473 1.395 1.519 2,536,611 1.4734 -3.06%
2006-05-15 0 1.960 1.960 1.970 1.930 2.000 2,876,235 5,647,629 1.9635 1.519 1.519 1.527 1.496 1.550 3,711,032 1.5218 3.16%
2006-05-12 0 1.900 1.890 1.900 1.750 1.960 2,672,000 5,089,080 1.9046 1.473 1.465 1.473 1.356 1.519 3,447,520 1.4762 6.15%
2006-05-11 1 - - - - - 0 0 - 1.387 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 1.387 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 1.387 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 1.387 - - - - 0 - 0.00%
2006-05-04 0 1.790 1.790 1.800 1.790 1.820 604,000 1,087,500 1.8005 1.387 1.387 1.395 1.387 1.411 779,305 1.3955 -1.65%
2006-05-03 0 1.820 1.800 1.820 1.800 1.830 542,000 982,680 1.8131 1.411 1.395 1.411 1.395 1.418 699,310 1.4052 1.11%
2006-05-02 0 1.800 1.840 1.850 1.780 1.840 744,000 1,352,880 1.8184 1.395 1.426 1.434 1.380 1.426 959,938 1.4093 -1.10%
2006-04-28 0 1.820 1.820 1.840 1.560 1.840 1,580,000 2,861,040 1.8108 1.411 1.411 1.426 1.209 1.426 2,038,578 1.4034 -0.55%
2006-04-27 0 1.830 1.830 1.850 1.800 1.890 864,000 1,595,080 1.8462 1.418 1.418 1.434 1.395 1.465 1,114,767 1.4309 -3.68%
2006-04-26 0 1.900 1.880 1.900 1.850 1.920 652,000 1,230,460 1.8872 1.473 1.457 1.473 1.434 1.488 841,236 1.4627 2.70%
2006-04-25 0 1.850 1.850 1.870 1.800 1.900 1,896,000 3,540,200 1.8672 1.434 1.434 1.449 1.395 1.473 2,446,294 1.4472 -2.63%
2006-04-24 0 1.900 1.900 1.920 1.890 2.000 4,110,000 7,924,860 1.9282 1.473 1.473 1.488 1.465 1.550 5,302,884 1.4944 -4.52%
2006-04-21 0 1.990 1.990 2.000 1.930 2.025 4,154,000 8,306,130 1.9995 1.542 1.542 1.550 1.496 1.569 5,359,655 1.5498 -1.73%
2006-04-20 0 2.025 2.025 2.050 1.990 2.075 3,912,000 7,968,600 2.0370 1.569 1.569 1.589 1.542 1.608 5,047,417 1.5787 1.25%
2006-04-19 0 2.000 2.000 2.025 1.960 2.075 9,468,000 19,016,890 2.0085 1.550 1.550 1.569 1.519 1.608 12,215,988 1.5567 3.09%
2006-04-18 0 1.940 1.930 1.940 1.910 1.960 2,558,000 4,947,780 1.9342 1.504 1.496 1.504 1.480 1.519 3,300,433 1.4991 -0.51%
2006-04-13 0 1.950 1.940 1.950 1.950 2.000 870,000 1,713,180 1.9692 1.511 1.504 1.511 1.511 1.550 1,122,508 1.5262 0.00%
2006-04-12 0 1.950 1.950 1.960 1.920 2.025 2,174,000 4,293,850 1.9751 1.511 1.511 1.519 1.488 1.569 2,804,981 1.5308 -2.50%
2006-04-11 0 2.000 1.990 2.000 1.890 2.050 5,048,000 9,953,160 1.9717 1.550 1.542 1.550 1.465 1.589 6,513,129 1.5282 4.17%
2006-04-10 0 1.920 1.900 1.920 1.890 1.930 1,460,000 2,781,020 1.9048 1.488 1.473 1.488 1.465 1.496 1,883,750 1.4763 0.52%
2006-04-07 0 1.910 1.910 1.930 1.850 1.960 2,168,000 4,165,520 1.9214 1.480 1.480 1.496 1.434 1.519 2,797,239 1.4892 -1.55%
2006-04-06 0 1.940 1.920 1.940 1.910 1.990 2,636,000 5,140,380 1.9501 1.504 1.488 1.504 1.480 1.542 3,401,071 1.5114 -0.51%
2006-04-04 0 1.950 1.950 1.960 1.820 1.950 1,816,000 3,474,000 1.9130 1.511 1.511 1.519 1.411 1.511 2,343,075 1.4827 1.56%
2006-04-03 0 1.920 1.900 1.920 1.810 1.920 1,608,000 3,004,600 1.8685 1.488 1.473 1.488 1.403 1.488 2,074,705 1.4482 3.78%
2006-03-31 0 1.850 1.830 1.880 1.800 1.970 3,996,000 7,497,460 1.8762 1.434 1.418 1.457 1.395 1.527 5,155,797 1.4542 -6.09%
2006-03-30 0 1.970 1.970 1.980 1.940 2.050 1,202,000 2,391,400 1.9895 1.527 1.527 1.535 1.504 1.589 1,550,868 1.5420 0.51%
2006-03-29 0 1.960 1.940 1.970 1.900 2.050 1,940,000 3,805,740 1.9617 1.519 1.504 1.527 1.473 1.589 2,503,065 1.5204 -4.39%
2006-03-28 0 2.050 2.025 2.050 2.025 2.125 1,172,000 2,419,450 2.0644 1.589 1.569 1.589 1.569 1.647 1,512,161 1.6000 -3.53%
2006-03-27 0 2.125 2.125 2.150 2.025 2.150 2,126,000 4,452,900 2.0945 1.647 1.647 1.666 1.569 1.666 2,743,049 1.6233 2.41%
2006-03-24 0 2.075 2.075 2.100 2.050 2.125 1,314,000 2,761,950 2.1019 1.608 1.608 1.628 1.589 1.647 1,695,375 1.6291 -1.19%
2006-03-23 0 2.100 2.075 2.100 2.075 2.125 1,814,000 3,833,400 2.1132 1.628 1.608 1.628 1.608 1.647 2,340,494 1.6379 2.44%
2006-03-22 0 2.050 2.050 2.075 2.050 2.275 6,202,000 13,452,100 2.1690 1.589 1.589 1.608 1.589 1.763 8,002,065 1.6811 -5.75%
2006-03-21 0 2.175 2.150 2.175 1.910 2.175 9,404,000 19,708,570 2.0958 1.686 1.666 1.686 1.480 1.686 12,133,412 1.6243 13.87%
2006-03-20 0 1.910 1.900 1.910 1.900 1.970 3,068,000 5,960,500 1.9428 1.480 1.473 1.480 1.473 1.527 3,958,455 1.5058 -0.52%
2006-03-17 0 1.920 1.920 1.930 1.730 1.960 8,772,000 16,486,660 1.8795 1.488 1.488 1.496 1.341 1.519 11,317,981 1.4567 10.98%
2006-03-16 0 1.730 1.710 1.730 1.700 1.780 4,523,800 7,806,438 1.7256 1.341 1.325 1.341 1.318 1.380 5,836,785 1.3375 -2.81%
2006-03-15 0 1.780 1.760 1.800 1.710 1.820 1,164,000 2,085,120 1.7913 1.380 1.364 1.395 1.325 1.411 1,501,839 1.3884 0.56%
2006-03-14 0 1.770 1.770 1.790 1.750 1.850 4,348,000 7,955,880 1.8298 1.372 1.372 1.387 1.356 1.434 5,609,961 1.4182 -2.21%
2006-03-13 0 1.810 1.810 1.820 1.790 1.860 2,812,000 5,100,560 1.8139 1.403 1.403 1.411 1.387 1.442 3,628,153 1.4058 -2.16%
2006-03-10 0 1.850 1.850 1.880 1.820 1.910 5,074,000 9,454,700 1.8634 1.434 1.434 1.457 1.411 1.480 6,546,675 1.4442 -3.65%
2006-03-09 0 1.920 1.890 1.920 1.880 1.930 956,000 1,816,320 1.8999 1.488 1.465 1.488 1.457 1.496 1,233,469 1.4725 0.52%
2006-03-08 0 1.910 1.910 1.930 1.890 1.990 2,932,000 5,643,600 1.9248 1.480 1.480 1.496 1.465 1.542 3,782,982 1.4918 -1.55%
2006-03-07 0 1.940 1.930 1.940 1.930 2.000 2,738,000 5,353,140 1.9551 1.504 1.496 1.504 1.496 1.550 3,532,676 1.5153 -2.02%
2006-03-06 0 1.980 1.980 2.000 1.980 2.050 2,856,000 5,698,750 1.9954 1.535 1.535 1.550 1.535 1.589 3,684,924 1.5465 -3.41%
2006-03-03 0 2.050 2.025 2.050 1.990 2.050 1,220,000 2,480,250 2.0330 1.589 1.569 1.589 1.542 1.589 1,574,092 1.5757 -1.20%
2006-03-02 0 2.075 2.075 2.100 2.050 2.125 1,664,000 3,467,550 2.0839 1.608 1.608 1.628 1.589 1.647 2,146,959 1.6151 -2.35%
2006-03-01 0 2.125 2.100 2.125 1.930 2.175 4,182,500 8,601,685 2.0566 1.647 1.628 1.647 1.496 1.686 5,396,427 1.5940 8.42%
2006-02-28 0 1.960 1.960 1.980 1.950 2.050 5,114,000 10,106,420 1.9762 1.519 1.519 1.535 1.511 1.589 6,598,285 1.5317 -4.39%
2006-02-27 0 2.050 2.050 2.075 2.050 2.175 1,835,000 3,870,450 2.1092 1.589 1.589 1.608 1.589 1.686 2,367,589 1.6348 -3.53%
2006-02-24 0 2.125 2.125 2.150 2.125 2.200 1,014,200 2,181,300 2.1508 1.647 1.647 1.666 1.647 1.705 1,308,561 1.6669 -5.56%
2006-02-23 0 2.250 2.225 2.250 2.200 2.275 1,426,814 3,213,450 2.2522 1.744 1.724 1.744 1.705 1.763 1,840,932 1.7456 -1.10%
2006-02-22 0 2.275 2.250 2.275 2.200 2.275 856,000 1,927,200 2.2514 1.763 1.744 1.763 1.705 1.763 1,104,445 1.7449 3.41%
2006-02-21 0 2.200 2.200 2.225 2.075 2.275 5,046,000 11,026,400 2.1852 1.705 1.705 1.724 1.608 1.763 6,510,549 1.6936 3.53%
2006-02-20 0 2.125 2.125 2.150 2.050 2.225 2,828,000 6,057,000 2.1418 1.647 1.647 1.666 1.589 1.724 3,648,797 1.6600 -4.49%
2006-02-17 0 2.225 2.200 2.250 2.175 2.300 2,808,000 6,217,250 2.2141 1.724 1.705 1.744 1.686 1.783 3,622,993 1.7161 0.00%
2006-02-16 0 2.225 2.225 2.250 2.225 2.325 2,766,000 6,246,500 2.2583 1.724 1.724 1.744 1.724 1.802 3,568,802 1.7503 -4.30%
2006-02-15 0 2.325 2.325 2.350 2.250 2.450 3,696,000 8,651,350 2.3407 1.802 1.802 1.821 1.744 1.899 4,768,725 1.8142 1.09%
2006-02-14 0 2.300 2.275 2.300 2.200 2.350 2,562,000 5,869,600 2.2910 1.783 1.763 1.783 1.705 1.821 3,305,594 1.7757 3.37%
2006-02-13 0 2.225 2.225 2.250 2.200 2.400 2,232,000 5,051,100 2.2630 1.724 1.724 1.744 1.705 1.860 2,879,815 1.7540 -4.30%
2006-02-10 0 2.325 2.325 2.350 2.275 2.400 2,550,000 5,997,700 2.3520 1.802 1.802 1.821 1.763 1.860 3,290,111 1.8229 -1.06%
2006-02-09 0 2.350 2.350 2.375 2.275 2.375 3,566,000 8,335,150 2.3374 1.821 1.821 1.841 1.763 1.841 4,600,994 1.8116 -1.05%
2006-02-08 0 2.375 2.350 2.375 2.200 2.400 7,412,000 17,358,750 2.3420 1.841 1.821 1.841 1.705 1.860 9,563,255 1.8152 5.56%
2006-02-07 0 2.250 2.250 2.275 2.125 2.275 4,814,000 10,581,600 2.1981 1.744 1.744 1.763 1.647 1.763 6,211,213 1.7036 4.65%
2006-02-06 0 2.150 2.150 2.175 1.970 2.175 8,479,000 17,808,100 2.1003 1.666 1.666 1.686 1.527 1.686 10,939,941 1.6278 7.50%
2006-02-03 0 2.000 1.990 2.025 1.880 2.050 5,856,000 11,512,810 1.9660 1.550 1.542 1.569 1.457 1.589 7,555,643 1.5237 4.71%
2006-02-02 0 1.910 1.900 1.910 1.890 1.940 1,650,000 3,142,740 1.9047 1.480 1.473 1.480 1.465 1.504 2,128,895 1.4762 -1.55%
2006-02-01 0 1.940 1.920 1.940 1.900 1.940 2,051,000 3,931,320 1.9168 1.504 1.488 1.504 1.473 1.504 2,646,281 1.4856 1.04%
2006-01-27 0 1.920 1.910 1.930 1.890 1.950 2,622,000 5,014,320 1.9124 1.488 1.480 1.496 1.465 1.511 3,383,008 1.4822 0.52%
2006-01-26 0 1.910 1.900 1.910 1.850 1.930 2,440,000 4,588,620 1.8806 1.480 1.473 1.480 1.434 1.496 3,148,184 1.4575 0.53%
2006-01-25 0 1.900 1.900 1.920 1.850 1.930 4,974,000 9,341,680 1.8781 1.473 1.473 1.488 1.434 1.496 6,417,651 1.4556 -2.06%
2006-01-24 0 1.940 1.930 1.940 1.760 1.970 10,282,000 19,160,280 1.8635 1.504 1.496 1.504 1.364 1.527 13,266,243 1.4443 9.60%
2006-01-23 0 1.770 1.750 1.770 1.630 1.770 6,942,000 11,939,880 1.7199 1.372 1.356 1.372 1.263 1.372 8,956,843 1.3330 5.99%
2006-01-20 0 1.670 1.630 1.670 1.560 1.670 3,938,000 6,349,460 1.6124 1.294 1.263 1.294 1.209 1.294 5,080,963 1.2497 2.45%
2006-01-19 0 1.630 1.630 1.640 1.500 1.640 3,840,000 6,122,980 1.5945 1.263 1.263 1.271 1.163 1.271 4,954,520 1.2358 7.95%
2006-01-18 0 1.510 1.500 1.510 1.420 1.510 1,794,000 2,675,760 1.4915 1.170 1.163 1.170 1.101 1.170 2,314,690 1.1560 4.14%
2006-01-17 0 1.450 1.450 1.460 1.450 1.550 902,000 1,354,380 1.5015 1.124 1.124 1.132 1.124 1.201 1,163,796 1.1638 -4.61%
2006-01-16 0 1.520 1.510 1.520 1.470 1.550 906,000 1,374,420 1.5170 1.178 1.170 1.178 1.139 1.201 1,168,957 1.1758 -1.94%
2006-01-13 0 1.550 1.540 1.560 1.500 1.580 2,484,000 3,846,280 1.5484 1.201 1.194 1.209 1.163 1.225 3,204,955 1.2001 2.65%
2006-01-12 0 1.510 1.490 1.510 1.380 1.510 2,864,000 4,147,420 1.4481 1.170 1.155 1.170 1.070 1.170 3,695,246 1.1224 7.86%
2006-01-11 0 1.400 1.400 1.410 1.350 1.430 2,710,000 3,758,000 1.3867 1.085 1.085 1.093 1.046 1.108 3,496,549 1.0748 -2.78%
2006-01-10 0 1.440 1.430 1.440 1.410 1.500 2,878,000 4,161,600 1.4460 1.116 1.108 1.116 1.093 1.163 3,713,309 1.1207 -4.00%
2006-01-09 0 1.500 1.500 1.520 1.460 1.590 2,896,000 4,471,040 1.5439 1.163 1.163 1.178 1.132 1.232 3,736,534 1.1966 -4.46%
2006-01-06 0 1.570 1.570 1.580 1.570 1.620 612,000 975,020 1.5932 1.217 1.217 1.225 1.217 1.256 789,627 1.2348 -1.26%
2006-01-05 0 1.590 1.580 1.590 1.540 1.660 1,304,000 2,094,600 1.6063 1.232 1.225 1.232 1.194 1.287 1,682,472 1.2450 -3.64%
2006-01-04 0 1.650 1.650 1.660 1.600 1.660 2,894,000 4,779,240 1.6514 1.279 1.279 1.287 1.240 1.287 3,733,953 1.2799 2.48%
2006-01-03 0 1.610 1.600 1.610 1.520 1.620 3,010,000 4,796,140 1.5934 1.248 1.240 1.248 1.178 1.256 3,883,621 1.2350 3.21%
2005-12-30 0 1.560 1.540 1.560 1.550 1.580 634,000 992,900 1.5661 1.209 1.194 1.209 1.201 1.225 818,012 1.2138 -1.27%
2005-12-29 0 1.580 1.560 1.590 1.500 1.590 1,884,000 2,908,300 1.5437 1.225 1.209 1.232 1.163 1.232 2,430,811 1.1964 0.00%
2005-12-28 0 1.580 1.560 1.590 1.510 1.580 4,340,000 6,775,640 1.5612 1.225 1.209 1.232 1.170 1.225 5,599,639 1.2100 3.95%
2005-12-23 0 1.520 1.510 1.530 1.460 1.540 4,836,000 7,263,620 1.5020 1.178 1.170 1.186 1.132 1.194 6,239,598 1.1641 4.83%
2005-12-22 0 1.450 1.450 1.460 1.350 1.460 2,530,000 3,608,620 1.4263 1.124 1.124 1.132 1.046 1.132 3,264,306 1.1055 6.62%
2005-12-21 0 1.360 1.360 1.370 1.350 1.380 818,000 1,113,400 1.3611 1.054 1.054 1.062 1.046 1.070 1,055,416 1.0549 0.00%
2005-12-20 0 1.360 1.350 1.370 1.280 1.370 1,136,000 1,528,320 1.3454 1.054 1.046 1.062 0.992 1.062 1,465,712 1.0427 4.62%
2005-12-19 0 1.300 1.280 1.310 1.280 1.330 414,000 540,440 1.3054 1.008 0.992 1.015 0.992 1.031 534,159 1.0118 -1.52%
2005-12-16 0 1.320 1.310 1.320 1.300 1.330 2,356,000 3,090,760 1.3119 1.023 1.015 1.023 1.008 1.031 3,039,804 1.0168 0.76%
2005-12-15 0 1.310 1.310 1.320 1.270 1.330 570,000 743,260 1.3040 1.015 1.015 1.023 0.984 1.031 735,437 1.0106 -1.50%
2005-12-14 0 1.330 1.330 1.340 1.320 1.360 1,498,000 2,007,740 1.3403 1.031 1.031 1.039 1.023 1.054 1,932,779 1.0388 -2.21%
2005-12-13 0 1.360 1.350 1.360 1.320 1.370 1,242,000 1,678,580 1.3515 1.054 1.046 1.054 1.023 1.062 1,602,477 1.0475 0.00%
2005-12-12 0 1.360 1.350 1.360 1.260 1.380 3,986,000 5,287,440 1.3265 1.054 1.046 1.054 0.977 1.070 5,142,895 1.0281 7.09%
2005-12-09 0 1.270 1.270 1.280 1.240 1.280 1,046,000 1,323,960 1.2657 0.984 0.984 0.992 0.961 0.992 1,349,591 0.9810 1.60%
2005-12-08 0 1.250 1.250 1.260 1.250 1.270 1,278,000 1,612,100 1.2614 0.969 0.969 0.977 0.969 0.984 1,648,926 0.9777 -2.34%
2005-12-07 0 1.280 1.270 1.280 1.230 1.280 1,148,000 1,441,040 1.2553 0.992 0.984 0.992 0.953 0.992 1,481,195 0.9729 2.40%
2005-12-06 0 1.250 1.250 1.260 1.240 1.340 7,776,000 9,920,660 1.2758 0.969 0.969 0.977 0.961 1.039 10,032,902 0.9888 -3.85%
2005-12-05 0 1.300 1.290 1.300 1.090 1.300 10,492,000 12,836,700 1.2235 1.008 1.000 1.008 0.845 1.008 13,537,193 0.9483 19.27%
2005-12-02 0 1.090 1.090 1.100 1.080 1.110 838,000 919,220 1.0969 0.845 0.845 0.853 0.837 0.860 1,081,221 0.8502 0.00%
2005-12-01 0 1.090 1.080 1.090 1.060 1.090 506,000 546,660 1.0804 0.845 0.837 0.845 0.822 0.845 652,861 0.8373 0.00%
2005-11-30 0 1.090 1.080 1.100 1.070 1.100 588,000 639,320 1.0873 0.845 0.837 0.853 0.829 0.853 758,661 0.8427 0.93%
2005-11-29 0 1.080 1.070 1.090 1.080 1.120 1,000,000 1,086,220 1.0862 0.837 0.829 0.845 0.837 0.868 1,290,240 0.8419 -2.70%
2005-11-28 0 1.110 1.110 1.120 1.110 1.160 1,230,000 1,383,240 1.1246 0.860 0.860 0.868 0.860 0.899 1,586,995 0.8716 0.00%
2005-11-25 0 1.110 1.100 1.120 1.060 1.120 896,000 985,300 1.0997 0.860 0.853 0.868 0.822 0.868 1,156,055 0.8523 2.78%
2005-11-24 0 1.080 1.060 1.080 1.050 1.080 470,000 501,240 1.0665 0.837 0.822 0.837 0.814 0.837 606,413 0.8266 2.86%
2005-11-23 0 1.050 1.050 1.060 1.050 1.050 366,000 384,300 1.0500 0.814 0.814 0.822 0.814 0.814 472,228 0.8138 0.00%
2005-11-22 0 1.050 1.050 1.070 1.030 1.080 1,706,000 1,785,820 1.0468 0.814 0.814 0.829 0.798 0.837 2,201,149 0.8113 -3.67%
2005-11-21 0 1.090 1.080 1.100 1.070 1.120 1,694,000 1,855,680 1.0954 0.845 0.837 0.853 0.829 0.868 2,185,666 0.8490 0.00%
2005-11-18 0 1.090 1.080 1.090 1.030 1.100 1,412,000 1,520,680 1.0770 0.845 0.837 0.845 0.798 0.853 1,821,818 0.8347 5.83%
2005-11-17 0 1.030 1.010 1.030 1.020 1.060 444,000 461,200 1.0387 0.798 0.783 0.798 0.791 0.822 572,866 0.8051 -2.83%
2005-11-16 0 1.060 1.050 1.080 1.040 1.060 568,000 594,700 1.0470 0.822 0.814 0.837 0.806 0.822 732,856 0.8115 0.00%
2005-11-15 0 1.060 1.050 1.060 1.040 1.090 502,000 537,120 1.0700 0.822 0.814 0.822 0.806 0.845 647,700 0.8293 0.95%
2005-11-14 0 1.050 1.050 1.060 1.030 1.050 1,358,000 1,415,380 1.0423 0.814 0.814 0.822 0.798 0.814 1,752,145 0.8078 0.00%
2005-11-11 0 1.050 1.030 1.050 1.030 1.070 336,000 352,540 1.0492 0.814 0.798 0.814 0.798 0.829 433,520 0.8132 0.00%
2005-11-10 0 1.050 1.040 1.070 1.030 1.100 1,432,000 1,521,600 1.0626 0.814 0.806 0.829 0.798 0.853 1,847,623 0.8235 -3.67%
2005-11-09 0 1.090 1.100 1.110 1.070 1.120 974,000 1,068,660 1.0972 0.845 0.853 0.860 0.829 0.868 1,256,693 0.8504 0.00%
2005-11-08 0 1.090 1.080 1.100 1.040 1.160 2,440,000 2,714,420 1.1125 0.845 0.837 0.853 0.806 0.899 3,148,184 0.8622 -2.68%
2005-11-07 0 1.120 1.110 1.130 0.980 1.120 4,866,000 5,095,800 1.0472 0.868 0.860 0.876 0.760 0.868 6,278,305 0.8117 9.80%
2005-11-04 0 1.020 1.000 1.020 0.990 1.030 3,284,000 3,305,920 1.0067 0.791 0.775 0.791 0.767 0.798 4,237,147 0.7802 -0.97%
2005-11-03 0 1.030 1.020 1.030 0.980 1.030 1,776,000 1,779,080 1.0017 0.798 0.791 0.798 0.760 0.798 2,291,465 0.7764 5.10%
2005-11-02 0 0.980 0.980 0.990 0.920 1.010 5,906,000 5,814,360 0.9845 0.760 0.760 0.767 0.713 0.783 7,620,155 0.7630 4.26%
2005-11-01 0 0.940 0.930 0.940 0.880 0.980 9,066,000 8,437,480 0.9307 0.729 0.721 0.729 0.682 0.760 11,697,311 0.7213 6.82%
2005-10-31 0 0.880 0.880 0.900 0.780 0.900 4,214,000 3,635,020 0.8626 0.682 0.682 0.698 0.605 0.698 5,437,069 0.6686 10.00%
2005-10-28 0 0.800 0.780 0.810 0.780 0.800 562,000 442,620 0.7876 0.620 0.605 0.628 0.605 0.620 725,115 0.6104 -1.23%
2005-10-27 0 0.810 0.800 0.810 0.780 0.820 1,130,000 903,900 0.7999 0.628 0.620 0.628 0.605 0.636 1,457,971 0.6200 0.00%
2005-10-26 0 0.810 0.810 0.830 0.790 0.830 944,000 776,840 0.8229 0.628 0.628 0.643 0.612 0.643 1,217,986 0.6378 0.00%
2005-10-25 0 0.810 0.810 0.840 0.810 0.830 248,000 202,700 0.8173 0.628 0.628 0.651 0.628 0.643 319,979 0.6335 -1.22%
2005-10-24 0 0.820 0.820 0.830 0.800 0.820 582,000 467,160 0.8027 0.636 0.636 0.643 0.620 0.636 750,919 0.6221 1.23%
2005-10-21 0 0.810 0.810 0.830 0.810 0.840 614,000 506,160 0.8244 0.628 0.628 0.643 0.628 0.651 792,207 0.6389 -2.41%
2005-10-20 0 0.830 0.830 0.840 0.820 0.840 492,000 407,400 0.8280 0.643 0.643 0.651 0.636 0.651 634,798 0.6418 1.22%
2005-10-19 0 0.820 0.820 0.830 0.820 0.830 906,000 746,400 0.8238 0.636 0.636 0.643 0.636 0.643 1,168,957 0.6385 -2.38%
2005-10-18 0 0.840 0.840 0.850 0.820 0.840 190,000 158,440 0.8339 0.651 0.651 0.659 0.636 0.651 245,146 0.6463 1.20%
2005-10-17 0 0.830 0.830 0.850 0.820 0.860 368,000 308,720 0.8389 0.643 0.643 0.659 0.636 0.667 474,808 0.6502 -2.35%
2005-10-14 0 0.850 0.830 0.850 0.820 0.870 776,000 655,220 0.8444 0.659 0.643 0.659 0.636 0.674 1,001,226 0.6544 2.41%
2005-10-13 0 0.830 0.830 0.850 0.820 0.840 212,000 176,180 0.8310 0.643 0.643 0.659 0.636 0.651 273,531 0.6441 1.22%
2005-10-12 0 0.820 0.820 0.860 0.820 0.870 1,230,000 1,027,140 0.8351 0.636 0.636 0.667 0.636 0.674 1,586,995 0.6472 -1.20%
2005-10-10 0 0.830 0.830 0.860 0.830 0.850 412,000 346,840 0.8418 0.643 0.643 0.667 0.643 0.659 531,579 0.6525 -1.19%
2005-10-07 0 0.840 0.830 0.840 0.830 0.850 858,000 721,620 0.8410 0.651 0.643 0.651 0.643 0.659 1,107,025 0.6519 0.00%
2005-10-06 0 0.840 0.840 0.850 0.830 0.850 420,000 353,960 0.8428 0.651 0.651 0.659 0.643 0.659 541,901 0.6532 0.00%
2005-10-05 0 0.840 0.840 0.850 0.840 0.900 990,000 858,120 0.8668 0.651 0.651 0.659 0.651 0.698 1,277,337 0.6718 -6.67%
2005-10-04 0 0.900 0.900 0.910 0.900 0.930 714,000 653,940 0.9159 0.698 0.698 0.705 0.698 0.721 921,231 0.7099 -3.23%
2005-10-03 0 0.930 0.930 0.940 0.880 0.940 422,000 388,960 0.9217 0.721 0.721 0.729 0.682 0.729 544,481 0.7144 0.00%
2005-09-30 0 0.930 0.890 0.930 0.840 0.930 1,372,000 1,212,160 0.8835 0.721 0.690 0.721 0.651 0.721 1,770,209 0.6848 10.71%
2005-09-29 0 0.840 0.850 0.860 0.800 0.850 578,000 478,680 0.8282 0.651 0.659 0.667 0.620 0.659 745,758 0.6419 2.44%
2005-09-28 0 0.820 0.820 0.830 0.820 0.840 276,000 227,200 0.8232 0.636 0.636 0.643 0.636 0.651 356,106 0.6380 -2.38%
2005-09-27 0 0.840 0.820 0.840 0.810 0.840 378,000 311,260 0.8234 0.651 0.636 0.651 0.628 0.651 487,711 0.6382 0.00%
2005-09-26 0 0.840 0.820 0.840 0.670 0.870 1,180,000 966,420 0.8190 0.651 0.636 0.651 0.519 0.674 1,522,483 0.6348 -3.45%
2005-09-23 0 0.870 0.850 0.870 0.850 0.880 314,000 273,040 0.8696 0.674 0.659 0.674 0.659 0.682 405,135 0.6739 -1.14%
2005-09-22 0 0.880 0.850 0.880 0.810 0.880 612,000 517,160 0.8450 0.682 0.659 0.682 0.628 0.682 789,627 0.6549 6.02%
2005-09-21 0 0.830 0.820 0.840 0.810 0.840 620,000 511,060 0.8243 0.643 0.636 0.651 0.628 0.651 799,948 0.6389 1.22%
2005-09-20 0 0.820 0.820 0.830 0.810 0.860 2,184,000 1,829,740 0.8378 0.636 0.636 0.643 0.628 0.667 2,817,883 0.6493 -3.53%
2005-09-16 0 0.850 0.840 0.860 0.810 0.850 1,006,000 843,180 0.8382 0.659 0.651 0.667 0.628 0.659 1,297,981 0.6496 -2.30%
2005-09-15 0 0.870 0.860 0.880 0.860 0.930 2,286,000 2,037,140 0.8911 0.674 0.667 0.682 0.667 0.721 2,949,488 0.6907 -6.45%
2005-09-14 0 0.930 0.930 0.950 0.930 0.970 1,890,000 1,786,520 0.9452 0.721 0.721 0.736 0.721 0.752 2,438,553 0.7326 -4.12%
2005-09-13 0 0.970 0.960 0.970 0.920 0.970 2,040,000 1,947,240 0.9545 0.752 0.744 0.752 0.713 0.752 2,632,089 0.7398 5.43%
2005-09-12 0 0.920 0.920 0.930 0.700 1.090 13,738,000 11,969,020 0.8712 0.713 0.713 0.721 0.543 0.845 17,725,310 0.6753 -26.98%
2005-09-09 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.977 - - - - 0 - 0.00%
2005-03-10 0 1.260 1.250 1.260 1.170 1.270 5,928,000 7,276,040 1.2274 0.977 0.969 0.977 0.907 0.984 7,648,540 0.9513 7.69%
2005-03-09 0 1.170 1.170 1.180 1.140 1.210 4,740,000 5,612,620 1.1841 0.907 0.907 0.915 0.884 0.938 6,115,735 0.9177 2.63%
2005-03-08 0 1.140 1.130 1.150 1.110 1.150 3,306,000 3,741,160 1.1316 0.884 0.876 0.891 0.860 0.891 4,265,532 0.8771 4.59%
2005-03-07 0 1.090 1.090 1.100 1.050 1.120 8,256,000 9,017,760 1.0923 0.845 0.845 0.853 0.814 0.868 10,652,217 0.8466 -7.63%
2005-03-04 0 1.180 1.180 1.190 1.180 1.230 1,524,000 1,837,340 1.2056 0.915 0.915 0.922 0.915 0.953 1,966,325 0.9344 -4.84%
2005-03-03 0 1.240 1.230 1.240 1.220 1.240 1,870,000 2,301,240 1.2306 0.961 0.953 0.961 0.946 0.961 2,412,748 0.9538 2.48%
2005-03-02 0 1.210 1.210 1.220 1.200 1.230 2,456,000 3,000,900 1.2219 0.938 0.938 0.946 0.930 0.953 3,168,828 0.9470 0.00%
2005-03-01 0 1.210 1.210 1.220 1.180 1.240 1,454,000 1,755,780 1.2076 0.938 0.938 0.946 0.915 0.961 1,876,008 0.9359 0.83%
2005-02-28 0 1.200 1.190 1.200 1.180 1.200 1,436,000 1,718,380 1.1966 0.930 0.922 0.930 0.915 0.930 1,852,784 0.9275 0.84%
2005-02-25 0 1.190 1.190 1.200 1.180 1.220 1,308,710 1,568,595 1.1986 0.922 0.922 0.930 0.915 0.946 1,688,549 0.9290 -0.83%
2005-02-24 0 1.200 1.200 1.210 1.200 1.220 1,162,000 1,403,340 1.2077 0.930 0.930 0.938 0.930 0.946 1,499,258 0.9360 -0.83%
2005-02-23 0 1.210 1.200 1.220 1.170 1.220 1,950,000 2,348,360 1.2043 0.938 0.930 0.946 0.907 0.946 2,515,967 0.9334 3.42%
2005-02-22 0 1.170 1.170 1.180 1.160 1.200 2,148,000 2,526,840 1.1764 0.907 0.907 0.915 0.899 0.930 2,771,434 0.9117 -2.50%
2005-02-21 0 1.200 1.190 1.210 1.200 1.210 834,000 1,001,080 1.2003 0.930 0.922 0.938 0.930 0.938 1,076,060 0.9303 0.00%
2005-02-18 0 1.200 1.200 1.220 1.180 1.230 948,000 1,146,220 1.2091 0.930 0.930 0.946 0.915 0.953 1,223,147 0.9371 0.00%
2005-02-17 0 1.200 1.200 1.210 1.190 1.230 1,616,000 1,949,400 1.2063 0.930 0.930 0.938 0.922 0.953 2,085,027 0.9350 -2.44%
2005-02-16 0 1.230 1.230 1.240 1.220 1.330 3,330,000 4,167,440 1.2515 0.953 0.953 0.961 0.946 1.031 4,296,498 0.9700 -1.60%
2005-02-15 0 1.250 1.240 1.250 1.130 1.250 5,524,000 6,616,720 1.1978 0.969 0.961 0.969 0.876 0.969 7,127,283 0.9284 10.62%
2005-02-14 0 1.130 1.120 1.140 1.090 1.170 1,816,000 2,022,720 1.1138 0.876 0.868 0.884 0.845 0.907 2,343,075 0.8633 3.67%
2005-02-08 0 1.090 1.070 1.090 1.070 1.090 502,000 540,060 1.0758 0.845 0.829 0.845 0.829 0.845 647,700 0.8338 2.83%
2005-02-07 0 1.060 1.060 1.070 1.040 1.080 1,098,000 1,166,420 1.0623 0.822 0.822 0.829 0.806 0.837 1,416,683 0.8233 1.92%
2005-02-04 0 1.040 1.040 1.060 1.040 1.060 548,000 573,660 1.0468 0.806 0.806 0.822 0.806 0.822 707,051 0.8113 0.00%
2005-02-03 0 1.040 1.040 1.050 1.040 1.060 280,000 293,320 1.0476 0.806 0.806 0.814 0.806 0.822 361,267 0.8119 -0.95%
2005-02-02 0 1.050 1.050 1.060 1.050 1.060 464,000 490,180 1.0564 0.814 0.814 0.822 0.814 0.822 598,671 0.8188 -0.94%
2005-02-01 0 1.060 1.040 1.060 1.040 1.060 670,000 704,060 1.0508 0.822 0.806 0.822 0.806 0.822 864,460 0.8145 0.95%
2005-01-31 0 1.050 1.050 1.060 1.050 1.060 478,000 502,900 1.0521 0.814 0.814 0.822 0.814 0.822 616,734 0.8154 0.00%
2005-01-28 0 1.050 1.040 1.060 1.050 1.070 556,000 587,820 1.0572 0.814 0.806 0.822 0.814 0.829 717,373 0.8194 -0.94%
2005-01-27 0 1.060 1.040 1.060 1.040 1.070 622,000 652,540 1.0491 0.822 0.806 0.822 0.806 0.829 802,529 0.8131 1.92%
2005-01-26 0 1.040 1.040 1.050 1.040 1.050 224,000 234,300 1.0460 0.806 0.806 0.814 0.806 0.814 289,014 0.8107 -0.95%
2005-01-25 0 1.050 1.050 1.060 1.040 1.060 344,000 361,400 1.0506 0.814 0.814 0.822 0.806 0.822 443,842 0.8143 -0.94%
2005-01-24 0 1.060 1.060 1.070 1.050 1.060 596,000 629,760 1.0566 0.822 0.822 0.829 0.814 0.822 768,983 0.8190 0.00%
2005-01-21 0 1.060 1.060 1.070 1.050 1.070 726,000 769,760 1.0603 0.822 0.822 0.829 0.814 0.829 936,714 0.8218 0.00%
2005-01-20 0 1.060 1.050 1.070 1.050 1.080 532,000 563,020 1.0583 0.822 0.814 0.829 0.814 0.837 686,407 0.8202 0.00%
2005-01-19 0 1.060 1.060 1.070 1.050 1.070 764,000 810,860 1.0613 0.822 0.822 0.829 0.814 0.829 985,743 0.8226 0.95%
2005-01-18 0 1.050 1.040 1.050 1.040 1.050 684,000 717,540 1.0490 0.814 0.806 0.814 0.806 0.814 882,524 0.8131 0.00%
2005-01-17 0 1.050 1.040 1.050 1.040 1.050 588,000 615,700 1.0471 0.814 0.806 0.814 0.806 0.814 758,661 0.8116 0.96%
2005-01-14 0 1.040 1.040 1.050 1.040 1.050 492,000 515,000 1.0467 0.806 0.806 0.814 0.806 0.814 634,798 0.8113 -0.95%
2005-01-13 0 1.050 1.040 1.050 1.040 1.060 618,000 648,660 1.0496 0.814 0.806 0.814 0.806 0.822 797,368 0.8135 0.00%
2005-01-12 0 1.050 1.040 1.050 1.020 1.050 1,418,000 1,466,200 1.0340 0.814 0.806 0.814 0.791 0.814 1,829,560 0.8014 2.94%
2005-01-11 0 1.020 1.010 1.030 1.010 1.030 496,000 505,500 1.0192 0.791 0.783 0.798 0.783 0.798 639,959 0.7899 0.00%
2005-01-10 0 1.020 1.010 1.020 0.990 1.030 594,000 597,340 1.0056 0.791 0.783 0.791 0.767 0.798 766,402 0.7794 0.00%
2005-01-07 0 1.020 1.010 1.030 1.010 1.040 1,106,000 1,133,140 1.0245 0.791 0.783 0.798 0.783 0.806 1,427,005 0.7941 0.00%
2005-01-06 0 1.020 1.020 1.030 1.020 1.040 638,000 656,300 1.0287 0.791 0.791 0.798 0.791 0.806 823,173 0.7973 0.00%
2005-01-05 0 1.020 1.020 1.030 1.020 1.060 1,388,000 1,440,060 1.0375 0.791 0.791 0.798 0.791 0.822 1,790,852 0.8041 -2.86%
2005-01-04 0 1.050 1.050 1.060 1.050 1.080 970,000 1,027,100 1.0589 0.814 0.814 0.822 0.814 0.837 1,251,532 0.8207 -2.78%
2005-01-03 0 1.080 1.070 1.080 1.060 1.100 870,000 935,800 1.0756 0.837 0.829 0.837 0.822 0.853 1,122,508 0.8337 1.89%
2004-12-31 0 1.060 1.060 1.070 1.030 1.070 515,000 541,440 1.0513 0.822 0.822 0.829 0.798 0.829 664,473 0.8148 0.00%
2004-12-30 0 1.060 1.050 1.060 1.060 1.070 784,000 832,420 1.0618 0.822 0.814 0.822 0.822 0.829 1,011,548 0.8229 0.00%
2004-12-29 0 1.060 1.060 1.070 1.050 1.070 1,166,000 1,231,560 1.0562 0.822 0.822 0.829 0.814 0.829 1,504,419 0.8186 0.95%
2004-12-28 0 1.050 1.050 1.060 1.040 1.070 1,324,000 1,392,060 1.0514 0.814 0.814 0.822 0.806 0.829 1,708,277 0.8149 0.96%
2004-12-24 0 1.040 1.030 1.040 1.020 1.040 526,000 542,920 1.0322 0.806 0.798 0.806 0.791 0.806 678,666 0.8000 1.96%
2004-12-23 0 1.020 1.020 1.030 1.000 1.050 1,760,000 1,786,180 1.0149 0.791 0.791 0.798 0.775 0.814 2,270,822 0.7866 -0.97%
2004-12-22 0 1.030 1.010 1.020 1.020 1.050 1,198,000 1,232,840 1.0291 0.798 0.783 0.791 0.791 0.814 1,545,707 0.7976 0.00%
2004-12-21 0 1.030 1.030 1.040 1.030 1.050 952,000 992,280 1.0423 0.798 0.798 0.806 0.798 0.814 1,228,308 0.8078 -0.96%
2004-12-20 0 1.040 1.040 1.050 1.030 1.060 1,638,000 1,707,260 1.0423 0.806 0.806 0.814 0.798 0.822 2,113,412 0.8078 0.97%
2004-12-17 0 1.030 1.030 1.040 1.010 1.060 3,938,000 4,079,940 1.0360 0.798 0.798 0.806 0.783 0.822 5,080,963 0.8030 -0.96%
2004-12-16 0 1.040 1.030 1.050 1.030 1.130 6,760,000 7,337,680 1.0855 0.806 0.798 0.814 0.798 0.876 8,722,019 0.8413 -3.70%
2004-12-15 0 1.080 1.090 1.100 1.020 1.120 10,174,000 10,909,860 1.0723 0.837 0.845 0.853 0.791 0.868 13,126,897 0.8311 5.88%
2004-12-14 0 1.020 1.000 1.010 0.990 1.070 12,518,000 12,893,920 1.0300 0.791 0.775 0.783 0.767 0.829 16,151,218 0.7983 -0.97%
2004-12-13 0 1.030 1.020 1.030 0.970 1.380 23,660,000 25,582,680 1.0813 0.798 0.791 0.798 0.752 1.070 30,527,067 0.8380 -28.97%
2004-12-10 0 1.450 1.450 1.460 1.430 1.490 3,578,000 5,201,320 1.4537 1.124 1.124 1.132 1.108 1.155 4,616,477 1.1267 -2.03%
2004-12-09 0 1.480 1.480 1.500 1.460 1.510 1,054,000 1,570,840 1.4904 1.147 1.147 1.163 1.132 1.170 1,359,912 1.1551 -1.33%
2004-12-08 0 1.500 1.500 1.510 1.500 1.530 942,000 1,427,860 1.5158 1.163 1.163 1.170 1.163 1.186 1,215,406 1.1748 -0.66%
2004-12-07 0 1.510 1.510 1.520 1.510 1.530 786,000 1,193,920 1.5190 1.170 1.170 1.178 1.170 1.186 1,014,128 1.1773 -1.31%
2004-12-06 0 1.530 1.520 1.530 1.510 1.570 311,000 478,440 1.5384 1.186 1.178 1.186 1.170 1.217 401,264 1.1923 -1.29%
2004-12-03 0 1.550 1.550 1.560 1.500 1.570 1,178,000 1,807,680 1.5345 1.201 1.201 1.209 1.163 1.217 1,519,902 1.1893 -0.64%
2004-12-02 0 1.560 1.540 1.560 1.540 1.560 720,000 1,119,920 1.5554 1.209 1.194 1.209 1.194 1.209 928,972 1.2055 1.30%
2004-12-01 0 1.540 1.540 1.550 1.520 1.560 1,272,000 1,964,740 1.5446 1.194 1.194 1.201 1.178 1.209 1,641,185 1.1971 -1.28%
2004-11-30 0 1.560 1.550 1.570 1.560 1.570 486,000 759,780 1.5633 1.209 1.201 1.217 1.209 1.217 627,056 1.2117 -0.64%
2004-11-29 0 1.570 1.560 1.570 1.550 1.580 838,000 1,311,220 1.5647 1.217 1.209 1.217 1.201 1.225 1,081,221 1.2127 0.00%
2004-11-26 0 1.570 1.570 1.580 1.560 1.600 1,252,000 1,972,980 1.5759 1.217 1.217 1.225 1.209 1.240 1,615,380 1.2214 0.00%
2004-11-25 0 1.570 1.570 1.580 1.560 1.620 1,078,000 1,700,580 1.5775 1.217 1.217 1.225 1.209 1.256 1,390,878 1.2227 -3.09%
2004-11-24 0 1.620 1.610 1.630 1.600 1.620 1,974,000 3,184,640 1.6133 1.256 1.248 1.263 1.240 1.256 2,546,933 1.2504 1.25%
2004-11-23 0 1.600 1.600 1.620 1.590 1.610 1,092,000 1,742,380 1.5956 1.240 1.240 1.256 1.232 1.248 1,408,942 1.2367 -0.62%
2004-11-22 0 1.610 1.600 1.610 1.580 1.620 938,000 1,500,700 1.5999 1.248 1.240 1.248 1.225 1.256 1,210,245 1.2400 0.62%
2004-11-19 0 1.600 1.600 1.610 1.590 1.650 1,898,000 3,054,580 1.6094 1.240 1.240 1.248 1.232 1.279 2,448,875 1.2473 -2.44%
2004-11-18 0 1.640 1.640 1.650 1.620 1.650 2,264,000 3,716,260 1.6415 1.271 1.271 1.279 1.256 1.279 2,921,102 1.2722 1.23%
2004-11-17 0 1.620 1.610 1.620 1.590 1.640 2,950,000 4,773,160 1.6180 1.256 1.248 1.256 1.232 1.271 3,806,207 1.2540 1.89%
2004-11-16 0 1.590 1.590 1.600 1.580 1.690 5,534,000 9,074,340 1.6397 1.232 1.232 1.240 1.225 1.310 7,140,185 1.2709 -5.36%
2004-11-15 0 1.680 1.670 1.680 1.600 1.690 11,008,000 18,194,060 1.6528 1.302 1.294 1.302 1.240 1.310 14,202,956 1.2810 6.33%
2004-11-12 0 1.580 1.570 1.580 1.490 1.580 7,652,000 11,740,820 1.5343 1.225 1.217 1.225 1.155 1.225 9,872,913 1.1892 6.04%
2004-11-11 0 1.490 1.470 1.490 1.460 1.490 2,412,000 3,570,680 1.4804 1.155 1.139 1.155 1.132 1.155 3,112,058 1.1474 0.00%
2004-11-10 0 1.490 1.480 1.490 1.460 1.490 2,506,000 3,712,680 1.4815 1.155 1.147 1.155 1.132 1.155 3,233,340 1.1482 1.36%
2004-11-09 0 1.470 1.470 1.480 1.470 1.480 824,000 1,213,500 1.4727 1.139 1.139 1.147 1.139 1.147 1,063,157 1.1414 0.68%
2004-11-08 0 1.460 1.460 1.470 1.450 1.480 398,000 579,600 1.4563 1.132 1.132 1.139 1.124 1.147 513,515 1.1287 -0.68%
2004-11-05 0 1.470 1.470 1.480 1.470 1.490 1,322,000 1,958,900 1.4818 1.139 1.139 1.147 1.139 1.155 1,705,697 1.1484 0.00%
2004-11-04 0 1.470 1.460 1.470 1.450 1.470 588,000 860,440 1.4633 1.139 1.132 1.139 1.124 1.139 758,661 1.1342 1.38%
2004-11-03 0 1.450 1.450 1.470 1.450 1.470 436,000 636,360 1.4595 1.124 1.124 1.139 1.124 1.139 562,544 1.1312 -0.68%
2004-11-02 0 1.460 1.450 1.470 1.450 1.460 504,000 733,180 1.4547 1.132 1.124 1.139 1.124 1.132 650,281 1.1275 1.39%
2004-11-01 0 1.440 1.440 1.450 1.430 1.450 704,000 1,017,980 1.4460 1.116 1.116 1.124 1.108 1.124 908,329 1.1207 0.70%
2004-10-29 0 1.430 1.430 1.440 1.430 1.460 1,064,000 1,531,740 1.4396 1.108 1.108 1.116 1.108 1.132 1,372,815 1.1158 -2.05%
2004-10-28 0 1.460 1.450 1.460 1.450 1.480 1,186,000 1,737,160 1.4647 1.132 1.124 1.132 1.124 1.147 1,530,224 1.1352 1.39%
2004-10-27 0 1.440 1.430 1.450 1.440 1.490 1,704,000 2,469,140 1.4490 1.116 1.108 1.124 1.116 1.155 2,198,568 1.1231 -2.04%
2004-10-26 0 1.470 1.470 1.480 1.440 1.470 2,336,000 3,404,480 1.4574 1.139 1.139 1.147 1.116 1.139 3,013,999 1.1296 3.52%
2004-10-25 0 1.420 1.420 1.430 1.410 1.450 1,930,000 2,755,780 1.4279 1.101 1.101 1.108 1.093 1.124 2,490,162 1.1067 -3.40%
2004-10-21 0 1.470 1.470 1.480 1.460 1.510 1,878,000 2,778,900 1.4797 1.139 1.139 1.147 1.132 1.170 2,423,070 1.1469 -1.34%
2004-10-20 0 1.490 1.490 1.500 1.470 1.530 4,862,000 7,314,920 1.5045 1.155 1.155 1.163 1.139 1.186 6,273,144 1.1661 2.05%
2004-10-19 0 1.460 1.450 1.470 1.420 1.470 590,000 852,860 1.4455 1.132 1.124 1.139 1.101 1.139 761,241 1.1204 1.39%
2004-10-18 0 1.440 1.430 1.460 1.420 1.490 844,000 1,214,860 1.4394 1.116 1.108 1.132 1.101 1.155 1,088,962 1.1156 -0.69%
2004-10-15 0 1.450 1.450 1.460 1.430 1.450 358,000 516,380 1.4424 1.124 1.124 1.132 1.108 1.124 461,906 1.1179 0.00%
2004-10-14 0 1.450 1.450 1.460 1.440 1.480 1,018,000 1,483,760 1.4575 1.124 1.124 1.132 1.116 1.147 1,313,464 1.1297 -2.03%
2004-10-13 0 1.480 1.460 1.480 1.460 1.490 1,924,000 2,837,780 1.4749 1.147 1.132 1.147 1.132 1.155 2,482,421 1.1432 -0.67%
2004-10-12 0 1.490 1.480 1.500 1.480 1.510 678,000 1,013,160 1.4943 1.155 1.147 1.163 1.147 1.170 874,782 1.1582 -0.67%
2004-10-11 0 1.500 1.500 1.520 1.500 1.520 1,458,000 2,205,020 1.5124 1.163 1.163 1.178 1.163 1.178 1,881,169 1.1722 -1.96%
2004-10-08 0 1.530 1.520 1.530 1.490 1.550 3,616,000 5,512,640 1.5245 1.186 1.178 1.186 1.155 1.201 4,665,506 1.1816 1.32%
2004-10-07 0 1.510 1.510 1.530 1.470 1.540 2,610,000 3,946,460 1.5121 1.170 1.170 1.186 1.139 1.194 3,367,525 1.1719 2.03%
2004-10-06 0 1.480 1.480 1.490 1.480 1.500 956,000 1,424,340 1.4899 1.147 1.147 1.155 1.147 1.163 1,233,469 1.1547 -1.33%
2004-10-05 0 1.500 1.500 1.510 1.490 1.540 1,156,000 1,744,300 1.5089 1.163 1.163 1.170 1.155 1.194 1,491,517 1.1695 -1.32%
2004-10-04 0 1.520 1.520 1.540 1.520 1.560 1,434,000 2,206,600 1.5388 1.178 1.178 1.194 1.178 1.209 1,850,203 1.1926 -0.65%
2004-09-30 0 1.530 1.520 1.530 1.480 1.530 1,812,000 2,742,720 1.5136 1.186 1.178 1.186 1.147 1.186 2,337,914 1.1731 3.38%
2004-09-28 0 1.480 1.460 1.480 1.430 1.490 1,612,000 2,366,040 1.4678 1.147 1.132 1.147 1.108 1.155 2,079,866 1.1376 1.37%
2004-09-27 0 1.460 1.460 1.480 1.450 1.490 1,204,000 1,753,080 1.4560 1.132 1.132 1.147 1.124 1.155 1,553,448 1.1285 -1.35%
2004-09-24 0 1.480 1.480 1.490 1.460 1.500 1,760,000 2,601,060 1.4779 1.147 1.147 1.155 1.132 1.163 2,270,822 1.1454 -0.67%
2004-09-23 0 1.490 1.480 1.500 1.470 1.500 1,758,000 2,616,260 1.4882 1.155 1.147 1.163 1.139 1.163 2,268,241 1.1534 -0.67%
2004-09-22 0 1.500 1.490 1.500 1.490 1.560 2,793,000 4,241,090 1.5185 1.163 1.155 1.163 1.155 1.209 3,603,639 1.1769 -3.85%
2004-09-21 0 1.560 1.560 1.570 1.530 1.600 6,174,000 9,693,460 1.5700 1.209 1.209 1.217 1.186 1.240 7,965,939 1.2169 1.30%
2004-09-20 0 1.540 1.530 1.540 1.470 1.540 5,856,000 8,899,020 1.5196 1.194 1.186 1.194 1.139 1.194 7,555,643 1.1778 2.67%
2004-09-17 0 1.500 1.500 1.510 1.470 1.510 4,924,000 7,357,240 1.4942 1.163 1.163 1.170 1.139 1.170 6,353,139 1.1580 1.35%
2004-09-16 0 1.480 1.480 1.490 1.420 1.480 4,272,000 6,251,160 1.4633 1.147 1.147 1.155 1.101 1.147 5,511,903 1.1341 4.23%
2004-09-15 0 1.420 1.420 1.430 1.410 1.460 2,560,000 3,684,920 1.4394 1.101 1.101 1.108 1.093 1.132 3,303,013 1.1156 0.71%
2004-09-14 0 1.410 1.410 1.420 1.380 1.430 2,926,000 4,137,760 1.4141 1.093 1.093 1.101 1.070 1.108 3,775,241 1.0960 1.44%
2004-09-13 0 1.390 1.380 1.390 1.380 1.400 1,132,000 1,572,080 1.3888 1.077 1.070 1.077 1.070 1.085 1,460,551 1.0764 0.72%
2004-09-10 0 1.380 1.370 1.380 1.370 1.400 1,230,000 1,695,980 1.3788 1.070 1.062 1.070 1.062 1.085 1,586,995 1.0687 -0.72%
2004-09-09 0 1.390 1.390 1.400 1.390 1.410 1,060,000 1,478,920 1.3952 1.077 1.077 1.085 1.077 1.093 1,367,654 1.0814 -0.71%
2004-09-08 0 1.400 1.400 1.410 1.380 1.430 2,310,000 3,261,300 1.4118 1.085 1.085 1.093 1.070 1.108 2,980,453 1.0942 -0.71%
2004-09-07 0 1.410 1.400 1.410 1.400 1.420 1,166,000 1,639,960 1.4065 1.093 1.085 1.093 1.085 1.101 1,504,419 1.0901 -0.70%
2004-09-06 0 1.420 1.410 1.420 1.400 1.420 1,126,000 1,586,660 1.4091 1.101 1.093 1.101 1.085 1.101 1,452,810 1.0921 2.16%
2004-09-03 0 1.390 1.390 1.400 1.390 1.450 1,823,000 2,559,450 1.4040 1.077 1.077 1.085 1.077 1.124 2,352,107 1.0882 -2.11%
2004-09-02 0 1.420 1.410 1.420 1.400 1.460 3,020,000 4,293,960 1.4218 1.101 1.093 1.101 1.085 1.132 3,896,523 1.1020 -1.39%
2004-09-01 0 1.440 1.440 1.450 1.400 1.450 3,650,000 5,239,580 1.4355 1.116 1.116 1.124 1.085 1.124 4,709,374 1.1126 2.13%
2004-08-31 0 1.410 1.400 1.410 1.380 1.420 1,900,000 2,663,160 1.4017 1.093 1.085 1.093 1.070 1.101 2,451,455 1.0864 -0.70%
2004-08-30 0 1.420 1.410 1.420 1.350 1.430 5,304,000 7,427,860 1.4004 1.101 1.093 1.101 1.046 1.108 6,843,430 1.0854 -3.40%
2004-08-27 0 1.470 1.470 1.480 1.460 1.570 8,040,000 11,961,400 1.4877 1.139 1.139 1.147 1.132 1.217 10,373,526 1.1531 -5.77%
2004-08-26 0 1.560 1.560 1.570 1.510 1.580 5,892,000 9,127,460 1.5491 1.209 1.209 1.217 1.170 1.225 7,602,091 1.2007 4.00%
2004-08-25 0 1.500 1.490 1.510 1.460 1.530 5,164,000 7,735,540 1.4980 1.163 1.155 1.170 1.132 1.186 6,662,797 1.1610 2.74%
2004-08-24 0 1.460 1.450 1.460 1.430 1.480 2,960,000 4,289,200 1.4491 1.132 1.124 1.132 1.108 1.147 3,819,109 1.1231 -1.35%
2004-08-23 0 1.480 1.470 1.480 1.480 1.500 524,000 781,900 1.4922 1.147 1.139 1.147 1.147 1.163 676,085 1.1565 -0.67%
2004-08-20 0 1.490 1.480 1.490 1.470 1.520 900,000 1,347,800 1.4976 1.155 1.147 1.155 1.139 1.178 1,161,216 1.1607 -1.32%
2004-08-19 0 1.510 1.500 1.520 1.470 1.520 2,436,000 3,673,100 1.5078 1.170 1.163 1.178 1.139 1.178 3,143,023 1.1687 2.72%
2004-08-18 0 1.470 1.460 1.470 1.440 1.480 808,000 1,184,960 1.4665 1.139 1.132 1.139 1.116 1.147 1,042,514 1.1366 2.08%
2004-08-17 0 1.440 1.440 1.450 1.440 1.480 1,560,000 2,281,020 1.4622 1.116 1.116 1.124 1.116 1.147 2,012,774 1.1333 -0.69%
2004-08-16 0 1.450 1.440 1.450 1.440 1.490 1,416,000 2,046,700 1.4454 1.124 1.116 1.124 1.116 1.155 1,826,979 1.1203 -2.68%
2004-08-13 0 1.490 1.470 1.490 1.460 1.490 790,000 1,167,680 1.4781 1.155 1.139 1.155 1.132 1.155 1,019,289 1.1456 0.68%
2004-08-12 0 1.480 1.470 1.480 1.440 1.480 1,788,000 2,623,160 1.4671 1.147 1.139 1.147 1.116 1.147 2,306,948 1.1371 1.37%
2004-08-11 0 1.460 1.460 1.470 1.460 1.520 1,686,000 2,498,680 1.4820 1.132 1.132 1.139 1.132 1.178 2,175,344 1.1486 -2.67%
2004-08-10 0 1.500 1.500 1.530 1.500 1.550 842,000 1,293,640 1.5364 1.163 1.163 1.186 1.163 1.201 1,086,382 1.1908 -2.60%
2004-08-09 0 1.540 1.540 1.550 1.530 1.560 706,000 1,091,480 1.5460 1.194 1.194 1.201 1.186 1.209 910,909 1.1982 -1.28%
2004-08-06 0 1.560 1.560 1.570 1.560 1.590 370,000 580,800 1.5697 1.209 1.209 1.217 1.209 1.232 477,389 1.2166 -2.50%
2004-08-05 0 1.600 1.590 1.600 1.560 1.600 1,162,000 1,834,480 1.5787 1.240 1.232 1.240 1.209 1.240 1,499,258 1.2236 2.56%
2004-08-04 0 1.560 1.560 1.570 1.500 1.590 1,998,000 3,030,160 1.5166 1.209 1.209 1.217 1.163 1.232 2,577,899 1.1754 1.30%
2004-08-03 0 1.540 1.540 1.560 1.530 1.620 1,234,000 1,928,380 1.5627 1.194 1.194 1.209 1.186 1.256 1,592,156 1.2112 -3.14%
2004-08-02 0 1.590 1.590 1.600 1.590 1.640 372,000 598,720 1.6095 1.232 1.232 1.240 1.232 1.271 479,969 1.2474 -1.85%
2004-07-30 0 1.620 1.610 1.630 1.620 1.640 642,000 1,044,520 1.6270 1.256 1.248 1.263 1.256 1.271 828,334 1.2610 1.25%
2004-07-29 0 1.600 1.600 1.610 1.570 1.630 830,000 1,323,780 1.5949 1.240 1.240 1.248 1.217 1.263 1,070,899 1.2361 -1.23%
2004-07-28 0 1.620 1.620 1.640 1.620 1.680 1,058,000 1,738,720 1.6434 1.256 1.256 1.271 1.256 1.302 1,365,073 1.2737 -2.41%
2004-07-27 0 1.660 1.630 1.660 1.620 1.660 662,000 1,087,880 1.6433 1.287 1.263 1.287 1.256 1.287 854,139 1.2737 1.22%
2004-07-26 0 1.640 1.620 1.640 1.620 1.650 486,000 791,720 1.6291 1.271 1.256 1.271 1.256 1.279 627,056 1.2626 -1.80%
2004-07-23 0 1.670 1.650 1.670 1.650 1.690 1,060,000 1,756,980 1.6575 1.294 1.279 1.294 1.279 1.310 1,367,654 1.2847 0.60%
2004-07-22 0 1.660 1.660 1.670 1.650 1.710 1,564,000 2,605,160 1.6657 1.287 1.287 1.294 1.279 1.325 2,017,935 1.2910 -2.92%
2004-07-21 0 1.710 1.710 1.720 1.690 1.730 2,072,000 3,542,440 1.7097 1.325 1.325 1.333 1.310 1.341 2,673,376 1.3251 1.18%
2004-07-20 0 1.690 1.680 1.700 1.660 1.710 620,000 1,043,000 1.6823 1.310 1.302 1.318 1.287 1.325 799,948 1.3038 -1.17%
2004-07-19 0 1.710 1.700 1.710 1.630 1.710 2,624,000 4,361,420 1.6621 1.325 1.318 1.325 1.263 1.325 3,385,588 1.2882 1.18%
2004-07-16 0 1.690 1.670 1.690 1.660 1.690 536,000 897,700 1.6748 1.310 1.294 1.310 1.287 1.310 691,568 1.2981 0.60%
2004-07-15 0 1.680 1.670 1.690 1.670 1.710 154,000 259,740 1.6866 1.302 1.294 1.310 1.294 1.325 198,697 1.3072 0.60%
2004-07-14 0 1.670 1.670 1.680 1.660 1.720 680,000 1,138,760 1.6746 1.294 1.294 1.302 1.287 1.333 877,363 1.2979 -0.60%
2004-07-13 0 1.680 1.680 1.700 1.650 1.730 3,150,000 5,280,400 1.6763 1.302 1.302 1.318 1.279 1.341 4,064,254 1.2992 -3.45%
2004-07-12 0 1.740 1.730 1.740 1.710 1.760 1,786,000 3,093,180 1.7319 1.349 1.341 1.349 1.325 1.364 2,304,368 1.3423 1.16%
2004-07-09 0 1.720 1.720 1.730 1.700 1.780 3,362,000 5,837,280 1.7363 1.333 1.333 1.341 1.318 1.380 4,337,785 1.3457 -1.71%
2004-07-08 0 1.750 1.740 1.750 1.740 1.840 4,004,000 7,185,840 1.7947 1.356 1.349 1.356 1.349 1.426 5,166,119 1.3910 -3.85%
2004-07-07 0 1.820 1.820 1.830 1.760 1.830 11,912,000 21,527,180 1.8072 1.411 1.411 1.418 1.364 1.418 15,369,333 1.4007 5.20%
2004-07-06 0 1.730 1.730 1.740 1.680 1.750 5,552,000 9,529,080 1.7163 1.341 1.341 1.349 1.302 1.356 7,163,410 1.3302 1.17%
2004-07-05 0 1.710 1.700 1.720 1.660 1.740 5,510,000 9,421,560 1.7099 1.325 1.318 1.333 1.287 1.349 7,109,220 1.3253 3.64%
2004-07-02 0 1.650 1.640 1.660 1.610 1.660 2,100,000 3,447,820 1.6418 1.279 1.271 1.287 1.248 1.287 2,709,503 1.2725 1.85%
2004-06-30 0 1.620 1.620 1.650 1.520 1.680 7,390,000 12,029,460 1.6278 1.256 1.256 1.279 1.178 1.302 9,534,870 1.2616 7.28%
2004-06-29 0 1.510 1.500 1.520 1.500 1.530 550,000 828,540 1.5064 1.170 1.163 1.178 1.163 1.186 709,632 1.1676 0.00%
2004-06-28 0 1.510 1.510 1.520 1.500 1.550 1,214,000 1,838,420 1.5143 1.170 1.170 1.178 1.163 1.201 1,566,351 1.1737 0.67%
2004-06-25 0 1.500 1.490 1.520 1.490 1.540 2,718,000 4,134,820 1.5213 1.163 1.155 1.178 1.155 1.194 3,506,871 1.1791 0.00%
2004-06-24 0 1.500 1.500 1.520 1.480 1.520 2,144,000 3,215,500 1.4998 1.163 1.163 1.178 1.147 1.178 2,766,273 1.1624 2.74%
2004-06-23 0 1.460 1.450 1.460 1.450 1.480 1,058,000 1,541,100 1.4566 1.132 1.124 1.132 1.124 1.147 1,365,073 1.1290 0.69%
2004-06-21 0 1.450 1.430 1.450 1.420 1.460 396,000 568,720 1.4362 1.124 1.108 1.124 1.101 1.132 510,935 1.1131 1.40%
2004-06-18 0 1.430 1.430 1.440 1.400 1.460 1,816,000 2,584,100 1.4230 1.108 1.108 1.116 1.085 1.132 2,343,075 1.1029 -3.38%
2004-06-17 0 1.480 1.470 1.480 1.480 1.560 1,254,000 1,888,160 1.5057 1.147 1.139 1.147 1.147 1.209 1,617,960 1.1670 -2.63%
2004-06-16 0 1.520 1.520 1.530 1.510 1.570 764,000 1,177,580 1.5413 1.178 1.178 1.186 1.170 1.217 985,743 1.1946 -2.56%
2004-06-15 0 1.560 1.560 1.570 1.560 1.630 190,000 298,720 1.5722 1.209 1.209 1.217 1.209 1.263 245,146 1.2185 -0.64%
2004-06-14 0 1.570 1.550 1.570 1.530 1.650 1,230,000 1,964,060 1.5968 1.217 1.201 1.217 1.186 1.279 1,586,995 1.2376 -3.68%
2004-06-11 0 1.630 1.620 1.630 1.620 1.640 700,000 1,140,840 1.6298 1.263 1.256 1.263 1.256 1.271 903,168 1.2632 0.62%
2004-06-10 0 1.620 1.610 1.630 1.610 1.660 664,000 1,077,920 1.6234 1.256 1.248 1.263 1.248 1.287 856,719 1.2582 -1.82%
2004-06-09 0 1.650 1.630 1.650 1.640 1.670 882,000 1,461,040 1.6565 1.279 1.263 1.279 1.271 1.294 1,137,991 1.2839 -0.60%
2004-06-08 0 1.660 1.650 1.660 1.630 1.670 1,408,000 2,328,620 1.6538 1.287 1.279 1.287 1.263 1.294 1,816,657 1.2818 1.84%
2004-06-07 0 1.630 1.600 1.630 1.610 1.650 2,025,000 3,321,410 1.6402 1.263 1.240 1.263 1.248 1.279 2,612,735 1.2712 2.52%
2004-06-04 0 1.590 1.580 1.590 1.580 1.610 464,000 739,380 1.5935 1.232 1.225 1.232 1.225 1.248 598,671 1.2350 0.63%
2004-06-03 0 1.580 1.580 1.590 1.570 1.690 1,216,500 1,971,880 1.6209 1.225 1.225 1.232 1.217 1.310 1,569,576 1.2563 -4.82%
2004-06-02 0 1.660 1.660 1.670 1.650 1.690 1,788,000 2,972,740 1.6626 1.287 1.287 1.294 1.279 1.310 2,306,948 1.2886 0.00%
2004-06-01 0 1.660 1.650 1.660 1.650 1.710 1,780,000 2,994,600 1.6824 1.287 1.279 1.287 1.279 1.325 2,296,626 1.3039 -1.78%
2004-05-31 0 1.690 1.680 1.690 1.670 1.720 2,386,000 4,022,600 1.6859 1.310 1.302 1.310 1.294 1.333 3,078,511 1.3067 -0.59%
2004-05-28 0 1.700 1.700 1.710 1.670 1.760 2,838,000 4,853,820 1.7103 1.318 1.318 1.325 1.294 1.364 3,661,700 1.3256 0.00%
2004-05-27 0 1.700 1.690 1.700 1.640 1.720 4,740,000 7,998,960 1.6875 1.318 1.310 1.318 1.271 1.333 6,115,735 1.3079 6.92%
2004-05-25 0 1.590 1.600 1.620 1.580 1.670 4,978,000 8,041,208 1.6153 1.232 1.240 1.256 1.225 1.294 6,422,812 1.2520 0.00%
2004-05-24 0 1.590 1.580 1.600 1.500 1.610 5,918,000 9,220,620 1.5581 1.232 1.225 1.240 1.163 1.248 7,635,637 1.2076 7.43%
2004-05-21 0 1.480 1.480 1.490 1.470 1.540 3,442,000 5,167,080 1.5012 1.147 1.147 1.155 1.139 1.194 4,441,004 1.1635 3.50%
2004-05-20 0 1.430 1.420 1.480 1.420 1.520 2,410,000 3,536,500 1.4674 1.108 1.101 1.147 1.101 1.178 3,109,477 1.1373 -4.03%
2004-05-19 0 1.490 1.480 1.500 1.420 1.550 4,440,000 6,580,460 1.4821 1.155 1.147 1.163 1.101 1.201 5,728,663 1.1487 2.05%
2004-05-18 0 1.460 1.450 1.490 1.400 1.470 928,000 1,333,640 1.4371 1.132 1.124 1.155 1.085 1.139 1,197,342 1.1138 2.82%
2004-05-17 0 1.420 1.410 1.430 1.410 1.500 916,000 1,310,440 1.4306 1.101 1.093 1.108 1.093 1.163 1,181,859 1.1088 -7.79%
2004-05-14 0 1.540 1.530 1.540 1.510 1.740 1,409,000 2,180,060 1.5472 1.194 1.186 1.194 1.170 1.349 1,817,947 1.1992 -8.33%
2004-05-13 0 1.680 1.670 1.690 1.680 1.700 328,000 554,020 1.6891 1.302 1.294 1.310 1.302 1.318 423,199 1.3091 1.20%
2004-05-12 0 1.660 1.650 1.670 1.660 1.740 1,450,000 2,457,740 1.6950 1.287 1.279 1.294 1.287 1.349 1,870,847 1.3137 -1.19%
2004-05-11 0 1.680 1.680 1.690 1.620 1.700 810,000 1,345,780 1.6615 1.302 1.302 1.310 1.256 1.318 1,045,094 1.2877 1.82%
2004-05-10 0 1.650 1.640 1.650 1.650 1.850 1,556,000 2,651,980 1.7044 1.279 1.271 1.279 1.279 1.434 2,007,613 1.3210 -10.81%
2004-05-07 0 1.850 1.840 1.850 1.820 1.880 342,000 633,540 1.8525 1.434 1.426 1.434 1.411 1.457 441,262 1.4357 1.09%
2004-05-06 0 1.830 1.830 1.850 1.830 1.870 658,000 1,216,640 1.8490 1.418 1.418 1.434 1.418 1.449 848,978 1.4331 -0.54%
2004-05-05 0 1.840 1.820 1.850 1.820 1.850 912,000 1,666,560 1.8274 1.426 1.411 1.434 1.411 1.434 1,176,698 1.4163 0.55%
2004-05-04 0 1.830 1.830 1.850 1.790 1.860 2,664,000 4,876,360 1.8305 1.418 1.418 1.434 1.387 1.442 3,437,198 1.4187 0.55%
2004-05-03 0 1.820 1.820 1.830 1.790 1.830 756,000 1,374,140 1.8176 1.411 1.411 1.418 1.387 1.418 975,421 1.4088 1.68%
2004-04-30 0 1.790 1.780 1.810 1.720 1.830 2,570,000 4,548,400 1.7698 1.387 1.380 1.403 1.333 1.418 3,315,916 1.3717 0.56%
2004-04-29 0 1.780 1.770 1.780 1.740 2.000 4,012,000 7,346,420 1.8311 1.380 1.372 1.380 1.349 1.550 5,176,441 1.4192 -13.17%
2004-04-28 0 2.050 2.025 2.075 2.025 2.075 240,000 488,400 2.0350 1.589 1.569 1.608 1.569 1.608 309,657 1.5772 1.23%
2004-04-27 0 2.025 2.000 2.025 1.990 2.025 1,516,000 3,034,610 2.0017 1.569 1.550 1.569 1.542 1.569 1,956,003 1.5514 1.76%
2004-04-26 0 1.990 1.980 1.990 1.980 2.075 2,758,000 5,513,720 1.9992 1.542 1.535 1.542 1.535 1.608 3,558,481 1.5495 -2.93%
2004-04-23 0 2.050 2.050 2.075 2.000 2.100 3,128,000 6,441,400 2.0593 1.589 1.589 1.608 1.550 1.628 4,035,869 1.5960 2.50%
2004-04-22 0 2.000 1.990 2.000 1.960 2.075 9,018,000 18,101,360 2.0072 1.550 1.542 1.550 1.519 1.608 11,635,380 1.5557 2.04%
2004-04-21 0 1.960 1.960 1.970 1.880 1.970 6,036,000 11,739,600 1.9449 1.519 1.519 1.527 1.457 1.527 7,787,886 1.5074 3.16%
2004-04-20 0 1.900 1.880 1.910 1.870 2.175 6,455,000 12,640,080 1.9582 1.473 1.457 1.480 1.449 1.686 8,328,496 1.5177 -12.64%
2004-04-19 0 2.175 2.175 2.200 2.150 2.275 650,000 1,423,700 2.1903 1.686 1.686 1.705 1.666 1.763 838,656 1.6976 -3.33%
2004-04-16 0 2.250 2.250 2.275 2.225 2.300 264,000 597,700 2.2640 1.744 1.744 1.763 1.724 1.783 340,623 1.7547 -1.10%
2004-04-15 0 2.275 2.250 2.275 2.250 2.300 876,000 1,997,200 2.2799 1.763 1.744 1.763 1.744 1.783 1,130,250 1.7670 -1.09%
2004-04-14 0 2.300 2.275 2.300 2.275 2.375 260,000 597,600 2.2985 1.783 1.763 1.783 1.763 1.841 335,462 1.7814 -3.16%
2004-04-13 0 2.375 2.375 2.400 2.325 2.500 730,000 1,742,050 2.3864 1.841 1.841 1.860 1.802 1.938 941,875 1.8496 -3.06%
2004-04-08 0 2.450 2.425 2.450 2.425 2.450 1,132,000 2,754,100 2.4330 1.899 1.879 1.899 1.879 1.899 1,460,551 1.8857 1.03%
2004-04-07 0 2.425 2.425 2.450 2.375 2.475 830,000 2,005,050 2.4157 1.879 1.879 1.899 1.841 1.918 1,070,899 1.8723 -1.02%
2004-04-06 0 2.450 2.400 2.450 2.300 2.450 2,450,000 5,858,450 2.3912 1.899 1.860 1.899 1.783 1.899 3,161,087 1.8533 6.52%
2004-04-02 0 2.300 2.275 2.300 2.200 2.300 320,000 726,250 2.2695 1.783 1.763 1.783 1.705 1.783 412,877 1.7590 3.37%
2004-04-01 0 2.225 2.225 2.250 2.200 2.250 198,000 442,050 2.2326 1.724 1.724 1.744 1.705 1.744 255,467 1.7304 0.00%
2004-03-31 0 2.225 2.200 2.250 2.200 2.250 348,000 771,650 2.2174 1.724 1.705 1.744 1.705 1.744 449,003 1.7186 1.14%
2004-03-30 0 2.200 2.200 2.225 2.175 2.250 726,000 1,599,650 2.2034 1.705 1.705 1.724 1.686 1.744 936,714 1.7077 1.15%
2004-03-29 0 2.175 2.175 2.200 2.150 2.275 356,000 784,100 2.2025 1.686 1.686 1.705 1.666 1.763 459,325 1.7071 -2.25%
2004-03-26 0 2.225 2.225 2.250 2.225 2.300 1,436,000 3,220,300 2.2425 1.724 1.724 1.744 1.724 1.783 1,852,784 1.7381 0.00%
2004-03-25 0 2.225 2.225 2.250 2.200 2.425 900,000 2,055,150 2.2835 1.724 1.724 1.744 1.705 1.879 1,161,216 1.7698 -6.32%
2004-03-24 0 2.375 2.325 2.375 2.325 2.500 2,887,000 6,938,825 2.4035 1.841 1.802 1.841 1.802 1.938 3,724,921 1.8628 4.40%
2004-03-23 0 2.275 2.250 2.275 2.100 2.325 1,532,000 3,455,900 2.2558 1.763 1.744 1.763 1.628 1.802 1,976,647 1.7484 5.81%
2004-03-22 0 2.150 2.150 2.175 2.150 2.250 1,720,000 3,759,150 2.1856 1.666 1.666 1.686 1.666 1.744 2,219,212 1.6939 -4.44%
2004-03-19 0 2.250 2.250 2.275 2.225 2.400 2,776,000 6,382,450 2.2992 1.744 1.744 1.763 1.724 1.860 3,581,705 1.7820 -5.26%
2004-03-18 0 2.375 2.400 2.425 2.250 2.400 6,654,000 15,438,000 2.3201 1.841 1.860 1.879 1.744 1.860 8,585,254 1.7982 4.40%
2004-03-17 0 2.275 2.250 2.275 2.150 2.300 3,818,000 8,583,050 2.2480 1.763 1.744 1.763 1.666 1.783 4,926,134 1.7423 8.33%
2004-03-16 0 2.100 2.100 2.150 2.100 2.250 2,110,000 4,615,050 2.1872 1.628 1.628 1.666 1.628 1.744 2,722,405 1.6952 -5.62%
2004-03-15 0 2.225 2.200 2.225 2.225 2.350 4,054,000 9,211,350 2.2722 1.724 1.705 1.724 1.724 1.821 5,230,631 1.7610 -3.26%
2004-03-12 0 2.300 2.300 2.325 2.150 2.325 1,592,000 3,561,100 2.2369 1.783 1.783 1.802 1.666 1.802 2,054,061 1.7337 -1.08%
2004-03-11 0 2.325 2.325 2.350 2.275 2.425 2,038,000 4,708,500 2.3104 1.802 1.802 1.821 1.763 1.879 2,629,508 1.7906 -5.10%
2004-03-10 0 2.450 2.425 2.450 2.400 2.500 2,012,000 4,887,350 2.4291 1.899 1.879 1.899 1.860 1.938 2,595,962 1.8827 -2.00%
2004-03-09 0 2.500 2.450 2.500 2.450 2.525 1,136,000 2,821,550 2.4838 1.938 1.899 1.938 1.899 1.957 1,465,712 1.9250 1.01%
2004-03-08 0 2.475 2.450 2.500 2.425 2.675 2,180,000 5,475,850 2.5119 1.918 1.899 1.938 1.879 2.073 2,812,722 1.9468 -4.81%
2004-03-05 0 2.600 2.575 2.600 2.575 2.650 908,000 2,370,150 2.6103 2.015 1.996 2.015 1.996 2.054 1,171,537 2.0231 1.96%
2004-03-04 0 2.550 2.550 2.575 2.550 2.625 1,094,000 2,826,200 2.5834 1.976 1.976 1.996 1.976 2.035 1,411,522 2.0022 -0.97%
2004-03-03 0 2.575 2.550 2.575 2.525 2.600 826,000 2,123,450 2.5708 1.996 1.976 1.996 1.957 2.015 1,065,738 1.9925 -0.96%
2004-03-02 0 2.600 2.600 2.625 2.500 2.700 4,658,000 12,298,600 2.6403 2.015 2.015 2.035 1.938 2.093 6,009,936 2.0464 2.97%
2004-03-01 0 2.525 2.500 2.525 2.475 2.650 4,768,000 12,152,800 2.5488 1.957 1.938 1.957 1.918 2.054 6,151,862 1.9755 -3.81%
2004-02-27 0 2.625 2.600 2.625 2.600 2.675 4,062,029 10,663,973 2.6253 2.035 2.015 2.035 2.015 2.073 5,240,990 2.0347 -0.94%
2004-02-26 0 2.650 2.625 2.650 2.625 2.675 2,578,000 6,806,400 2.6402 2.054 2.035 2.054 2.035 2.073 3,326,237 2.0463 0.95%
2004-02-25 0 2.625 2.625 2.650 2.600 2.750 4,454,000 11,698,500 2.6265 2.035 2.035 2.054 2.015 2.131 5,746,727 2.0357 -4.55%
2004-02-24 0 2.750 2.725 2.775 2.725 2.825 1,954,000 5,389,700 2.7583 2.131 2.112 2.151 2.112 2.190 2,521,128 2.1378 -1.79%
2004-02-23 0 2.800 2.775 2.800 2.725 2.900 6,958,000 19,540,450 2.8083 2.170 2.151 2.170 2.112 2.248 8,977,486 2.1766 0.90%
2004-02-20 0 2.775 2.750 2.775 2.650 2.775 4,958,000 13,428,650 2.7085 2.151 2.131 2.151 2.054 2.151 6,397,007 2.0992 1.83%
2004-02-19 0 2.725 2.700 2.725 2.650 2.850 5,036,000 13,725,700 2.7255 2.112 2.093 2.112 2.054 2.209 6,497,646 2.1124 -3.54%
2004-02-18 0 2.825 2.800 2.825 2.700 2.850 6,432,000 17,929,000 2.7875 2.190 2.170 2.190 2.093 2.209 8,298,820 2.1604 0.89%
2004-02-17 0 2.800 2.775 2.800 2.600 2.800 7,152,000 19,375,600 2.7091 2.170 2.151 2.170 2.015 2.170 9,227,793 2.0997 6.67%
2004-02-16 0 2.625 2.625 2.650 2.625 2.750 4,522,000 12,097,000 2.6751 2.035 2.035 2.054 2.035 2.131 5,834,463 2.0734 -2.78%
2004-02-13 0 2.700 2.675 2.700 2.425 2.725 21,570,000 56,511,750 2.6199 2.093 2.073 2.093 1.879 2.112 27,830,466 2.0306 10.20%
2004-02-12 0 2.450 2.425 2.450 2.425 2.450 2,334,000 5,677,450 2.4325 1.899 1.879 1.899 1.879 1.899 3,011,419 1.8853 1.03%
2004-02-11 0 2.425 2.400 2.425 2.375 2.475 3,234,000 7,798,100 2.4113 1.879 1.860 1.879 1.841 1.918 4,172,635 1.8689 1.04%
2004-02-10 0 2.400 2.375 2.400 2.375 2.500 5,262,000 12,729,800 2.4192 1.860 1.841 1.860 1.841 1.938 6,789,240 1.8750 -4.95%
2004-02-09 0 2.525 2.500 2.550 2.200 2.550 25,542,000 61,154,850 2.3943 1.957 1.938 1.976 1.705 1.976 32,955,297 1.8557 16.09%
2004-02-06 0 2.175 2.150 2.175 2.125 2.175 3,866,000 8,286,000 2.1433 1.686 1.666 1.686 1.647 1.686 4,988,066 1.6612 2.35%
2004-02-05 0 2.125 2.100 2.125 2.075 2.150 1,302,000 2,751,000 2.1129 1.647 1.628 1.647 1.608 1.666 1,679,892 1.6376 -1.16%
2004-02-04 0 2.150 2.125 2.150 2.125 2.200 1,698,000 3,687,400 2.1716 1.666 1.647 1.666 1.647 1.705 2,190,827 1.6831 0.00%
2004-02-03 0 2.150 2.150 2.175 2.100 2.175 2,568,000 5,514,000 2.1472 1.666 1.666 1.686 1.628 1.686 3,313,335 1.6642 1.18%
2004-02-02 0 2.125 2.125 2.150 2.100 2.200 1,366,000 2,906,550 2.1278 1.647 1.647 1.666 1.628 1.705 1,762,467 1.6491 -3.41%
2004-01-30 0 2.200 2.200 2.225 2.175 2.275 3,142,000 6,979,100 2.2212 1.705 1.705 1.724 1.686 1.763 4,053,933 1.7216 2.33%
2004-01-29 0 2.150 2.150 2.175 2.125 2.225 2,856,000 6,224,850 2.1796 1.666 1.666 1.686 1.647 1.724 3,684,924 1.6893 -2.27%
2004-01-28 0 2.200 2.175 2.200 2.175 2.325 3,916,000 8,792,250 2.2452 1.705 1.686 1.705 1.686 1.802 5,052,578 1.7402 -6.38%
2004-01-27 0 2.350 2.325 2.350 2.200 2.350 4,316,000 9,857,000 2.2838 1.821 1.802 1.821 1.705 1.821 5,568,674 1.7701 2.17%
2004-01-26 0 2.300 2.275 2.300 2.275 2.375 2,964,000 6,858,550 2.3140 1.783 1.763 1.783 1.763 1.841 3,824,270 1.7934 -3.16%
2004-01-21 0 2.375 2.350 2.375 2.250 2.375 6,324,000 14,587,640 2.3067 1.841 1.821 1.841 1.744 1.841 8,159,475 1.7878 4.40%
2004-01-20 0 2.275 2.250 2.275 2.150 2.300 8,246,000 18,568,800 2.2519 1.763 1.744 1.763 1.666 1.783 10,639,315 1.7453 5.81%
2004-01-19 0 2.150 2.150 2.175 2.075 2.175 3,644,000 7,721,900 2.1191 1.666 1.666 1.686 1.608 1.686 4,701,633 1.6424 -1.15%
2004-01-16 0 2.175 2.150 2.175 2.150 2.250 2,804,000 6,123,350 2.1838 1.686 1.666 1.686 1.666 1.744 3,617,832 1.6925 -1.14%
2004-01-15 0 2.200 2.175 2.200 2.200 2.325 3,816,000 8,603,100 2.2545 1.705 1.686 1.705 1.705 1.802 4,923,554 1.7473 -3.30%
2004-01-14 0 2.275 2.275 2.300 2.075 2.300 17,126,000 37,898,450 2.2129 1.763 1.763 1.783 1.608 1.783 22,096,642 1.7151 8.33%
2004-01-13 0 2.100 2.075 2.100 1.960 2.150 4,820,000 9,813,000 2.0359 1.628 1.608 1.628 1.519 1.666 6,218,954 1.5779 2.44%
2004-01-12 0 2.050 2.050 2.100 2.050 2.150 2,932,000 6,179,400 2.1076 1.589 1.589 1.628 1.589 1.666 3,782,982 1.6335 -3.53%
2004-01-09 0 2.125 2.125 2.150 2.125 2.250 5,629,000 12,297,375 2.1846 1.647 1.647 1.666 1.647 1.744 7,262,758 1.6932 -2.30%
2004-01-08 0 2.175 2.175 2.200 2.125 2.275 9,505,000 20,948,475 2.2039 1.686 1.686 1.705 1.647 1.763 12,263,726 1.7082 -2.25%
2004-01-07 0 2.225 2.200 2.225 2.100 2.300 22,970,000 51,046,650 2.2223 1.724 1.705 1.724 1.628 1.783 29,636,801 1.7224 7.23%
2004-01-06 0 2.075 2.050 2.075 2.000 2.125 10,614,000 22,011,750 2.0738 1.608 1.589 1.608 1.550 1.647 13,694,602 1.6073 1.22%
2004-01-05 0 2.050 2.050 2.075 1.930 2.100 11,152,000 22,458,610 2.0139 1.589 1.589 1.608 1.496 1.628 14,388,751 1.5608 5.13%
2004-01-02 0 1.950 1.950 1.960 1.900 1.970 4,068,000 7,869,140 1.9344 1.511 1.511 1.519 1.473 1.527 5,248,694 1.4993 2.63%
2003-12-31 0 1.900 1.870 1.900 1.870 1.930 432,000 814,120 1.8845 1.473 1.449 1.473 1.449 1.496 557,383 1.4606 0.00%
2003-12-30 0 1.900 1.890 1.900 1.860 1.940 4,574,000 8,709,340 1.9041 1.473 1.465 1.473 1.442 1.504 5,901,555 1.4758 2.70%
2003-12-29 0 1.850 1.840 1.850 1.840 1.870 1,436,000 2,658,200 1.8511 1.434 1.426 1.434 1.426 1.449 1,852,784 1.4347 -1.07%
2003-12-24 0 1.870 1.860 1.870 1.830 1.870 718,000 1,332,260 1.8555 1.449 1.442 1.449 1.418 1.449 926,392 1.4381 2.19%
2003-12-23 0 1.830 1.830 1.840 1.830 1.870 2,067,000 3,820,710 1.8484 1.418 1.418 1.426 1.418 1.449 2,666,925 1.4326 -2.14%
2003-12-22 0 1.870 1.860 1.870 1.850 1.900 1,312,000 2,456,000 1.8720 1.449 1.442 1.449 1.434 1.473 1,692,794 1.4509 -1.06%
2003-12-19 0 1.890 1.880 1.890 1.860 1.900 2,520,000 4,745,720 1.8832 1.465 1.457 1.465 1.442 1.473 3,251,404 1.4596 0.53%
2003-12-18 0 1.880 1.860 1.880 1.840 1.890 1,968,000 3,685,360 1.8726 1.457 1.442 1.457 1.426 1.465 2,539,191 1.4514 2.17%
2003-12-17 0 1.840 1.840 1.850 1.830 1.920 3,402,000 6,330,080 1.8607 1.426 1.426 1.434 1.418 1.488 4,389,395 1.4421 -3.16%
2003-12-16 0 1.900 1.890 1.900 1.860 1.940 3,514,000 6,680,640 1.9011 1.473 1.465 1.473 1.442 1.504 4,533,902 1.4735 -0.52%
2003-12-15 0 1.910 1.920 1.940 1.900 2.050 4,847,000 9,547,680 1.9698 1.480 1.488 1.504 1.473 1.589 6,253,791 1.5267 -5.68%
2003-12-12 0 2.025 2.000 2.025 2.000 2.075 2,770,000 5,645,600 2.0381 1.569 1.550 1.569 1.550 1.608 3,573,963 1.5796 -1.22%
2003-12-11 0 2.050 2.025 2.050 1.960 2.050 4,202,000 8,424,510 2.0049 1.589 1.569 1.589 1.519 1.589 5,421,586 1.5539 1.23%
2003-12-10 0 2.025 2.000 2.025 1.960 2.050 8,802,000 17,779,590 2.0199 1.569 1.550 1.569 1.519 1.589 11,356,688 1.5656 1.76%
2003-12-09 0 1.990 1.980 1.990 1.940 2.000 3,565,220 7,075,802 1.9847 1.542 1.535 1.542 1.504 1.550 4,599,988 1.5382 2.58%
2003-12-08 0 1.940 1.930 1.940 1.920 1.980 2,244,000 4,382,520 1.9530 1.504 1.496 1.504 1.488 1.535 2,895,297 1.5137 -2.02%
2003-12-05 0 1.980 1.970 1.980 1.970 2.025 2,211,539 4,381,136 1.9810 1.535 1.527 1.535 1.527 1.569 2,853,415 1.5354 -2.22%
2003-12-04 0 2.025 2.000 2.025 1.960 2.050 7,356,000 14,667,630 1.9940 1.569 1.550 1.569 1.519 1.589 9,491,002 1.5454 0.00%
2003-12-03 0 2.025 2.000 2.025 2.000 2.100 10,938,000 22,439,450 2.0515 1.569 1.550 1.569 1.550 1.628 14,112,640 1.5900 -1.22%
2003-12-02 0 2.050 2.025 2.050 1.970 2.075 25,376,000 51,223,330 2.0186 1.589 1.569 1.589 1.527 1.608 32,741,118 1.5645 2.50%
2003-12-01 0 2.000 1.990 2.000 1.860 2.025 30,422,000 59,107,660 1.9429 1.550 1.542 1.550 1.442 1.569 39,251,666 1.5059 5.26%
2003-11-28 0 1.900 1.880 1.890 1.870 1.930 8,938,000 16,981,380 1.8999 1.473 1.457 1.465 1.449 1.496 11,532,161 1.4725 1.06%
2003-11-27 0 1.880 1.870 1.880 1.800 1.910 11,584,000 21,642,960 1.8683 1.457 1.449 1.457 1.395 1.480 14,946,134 1.4481 2.17%
2003-11-26 0 1.840 1.830 1.840 1.780 1.850 6,476,000 11,731,840 1.8116 1.426 1.418 1.426 1.380 1.434 8,355,591 1.4041 1.66%
2003-11-25 0 1.810 1.810 1.820 1.780 1.840 6,706,000 12,189,500 1.8177 1.403 1.403 1.411 1.380 1.426 8,652,346 1.4088 0.56%
2003-11-24 0 1.800 1.790 1.800 1.780 1.890 6,798,000 12,335,940 1.8146 1.395 1.387 1.395 1.380 1.465 8,771,048 1.4064 -3.74%
2003-11-21 0 1.870 1.860 1.880 1.820 1.950 6,546,000 12,242,460 1.8702 1.449 1.442 1.457 1.411 1.511 8,445,908 1.4495 -4.59%
2003-11-20 0 1.960 1.960 1.970 1.950 2.025 1,940,000 3,862,220 1.9908 1.519 1.519 1.527 1.511 1.569 2,503,065 1.5430 -3.21%
2003-11-19 0 2.025 2.000 2.025 1.980 2.025 1,378,000 2,754,380 1.9988 1.569 1.550 1.569 1.535 1.569 1,777,950 1.5492 1.25%
2003-11-18 0 2.000 2.000 2.025 1.990 2.025 1,592,000 3,194,450 2.0066 1.550 1.550 1.569 1.542 1.569 2,054,061 1.5552 -1.23%
2003-11-17 0 2.025 2.025 2.050 2.000 2.100 2,068,000 4,186,350 2.0243 1.569 1.569 1.589 1.550 1.628 2,668,215 1.5690 -3.57%
2003-11-14 0 2.100 2.075 2.100 2.075 2.125 1,714,000 3,587,050 2.0928 1.628 1.608 1.628 1.608 1.647 2,211,471 1.6220 -1.18%
2003-11-13 0 2.125 2.100 2.125 2.075 2.125 1,856,000 3,912,800 2.1082 1.647 1.628 1.647 1.608 1.647 2,394,685 1.6340 2.41%
2003-11-12 0 2.075 2.075 2.100 2.025 2.075 1,088,000 2,240,200 2.0590 1.608 1.608 1.628 1.569 1.608 1,403,781 1.5958 2.47%
2003-11-11 0 2.025 2.025 2.050 2.000 2.050 1,372,000 2,771,300 2.0199 1.569 1.569 1.589 1.550 1.589 1,770,209 1.5655 -1.22%
2003-11-10 0 2.050 2.025 2.050 1.980 2.075 2,862,000 5,796,890 2.0255 1.589 1.569 1.589 1.535 1.608 3,692,665 1.5698 -1.20%
2003-11-07 0 2.075 2.075 2.100 2.075 2.100 2,030,000 4,229,900 2.0837 1.608 1.608 1.628 1.608 1.628 2,619,186 1.6150 -1.19%
2003-11-06 0 2.100 2.075 2.100 2.025 2.150 3,962,000 8,282,050 2.0904 1.628 1.608 1.628 1.569 1.666 5,111,929 1.6201 -2.33%
2003-11-05 0 2.150 2.150 2.175 2.125 2.200 4,826,000 10,480,000 2.1716 1.666 1.666 1.686 1.647 1.705 6,226,696 1.6831 -2.27%
2003-11-04 0 2.200 2.175 2.200 2.175 2.250 2,101,000 4,666,700 2.2212 1.705 1.686 1.705 1.686 1.744 2,710,793 1.7215 -1.12%
2003-11-03 0 2.225 2.200 2.225 2.175 2.275 2,050,000 4,538,350 2.2138 1.724 1.705 1.724 1.686 1.763 2,644,991 1.7158 -2.20%
2003-10-31 0 2.275 2.225 2.250 2.225 2.325 2,878,000 6,539,650 2.2723 1.763 1.724 1.744 1.724 1.802 3,713,309 1.7611 2.25%
2003-10-30 0 2.225 2.225 2.250 2.175 2.250 1,466,000 3,246,850 2.2148 1.724 1.724 1.744 1.686 1.744 1,891,491 1.7166 -1.11%
2003-10-29 0 2.250 2.225 2.250 2.200 2.325 5,164,000 11,718,450 2.2693 1.744 1.724 1.744 1.705 1.802 6,662,797 1.7588 -1.10%
2003-10-28 0 2.275 2.250 2.275 2.225 2.300 5,270,000 11,924,800 2.2628 1.763 1.744 1.763 1.724 1.783 6,799,562 1.7538 2.25%
2003-10-27 0 2.225 2.200 2.225 2.175 2.250 4,196,000 9,196,900 2.1918 1.724 1.705 1.724 1.686 1.744 5,413,845 1.6988 0.00%
2003-10-24 0 2.225 2.200 2.225 2.100 2.250 6,222,000 13,592,800 2.1846 1.724 1.705 1.724 1.628 1.744 8,027,870 1.6932 0.00%
2003-10-23 0 2.225 2.200 2.225 2.150 2.350 5,618,000 12,665,150 2.2544 1.724 1.705 1.724 1.666 1.821 7,248,566 1.7473 -7.29%
2003-10-22 0 2.400 2.375 2.400 2.350 2.450 5,612,000 13,432,100 2.3935 1.860 1.841 1.860 1.821 1.899 7,240,824 1.8551 -1.03%
2003-10-21 0 2.425 2.400 2.425 2.375 2.500 13,470,000 32,986,100 2.4489 1.879 1.860 1.879 1.841 1.938 17,379,526 1.8980 -3.96%
2003-10-20 0 2.525 2.500 2.525 2.475 2.575 14,666,000 37,235,950 2.5389 1.957 1.938 1.957 1.918 1.996 18,922,653 1.9678 0.00%
2003-10-17 0 2.525 2.500 2.525 2.350 2.525 11,926,000 29,185,350 2.4472 1.957 1.938 1.957 1.821 1.957 15,387,396 1.8967 7.45%
2003-10-16 0 2.350 2.325 2.350 2.300 2.400 5,736,000 13,491,800 2.3521 1.821 1.802 1.821 1.783 1.860 7,400,814 1.8230 2.17%
2003-10-15 0 2.300 2.300 2.325 2.250 2.350 2,906,000 6,702,750 2.3065 1.783 1.783 1.802 1.744 1.821 3,749,436 1.7877 0.00%
2003-10-14 0 2.300 2.275 2.300 2.275 2.425 4,368,000 10,270,750 2.3514 1.783 1.763 1.783 1.763 1.879 5,635,766 1.8224 -3.16%
2003-10-13 0 2.375 2.350 2.375 2.300 2.400 4,820,000 11,302,650 2.3449 1.841 1.821 1.841 1.783 1.860 6,218,954 1.8175 1.06%
2003-10-10 0 2.350 2.350 2.375 2.325 2.475 4,692,000 11,148,100 2.3760 1.821 1.821 1.841 1.802 1.918 6,053,804 1.8415 -2.08%
2003-10-09 0 2.400 2.375 2.400 2.300 2.425 5,784,000 13,690,500 2.3670 1.860 1.841 1.860 1.783 1.879 7,462,745 1.8345 4.35%
2003-10-08 0 2.300 2.275 2.300 2.250 2.325 2,974,000 6,829,250 2.2963 1.783 1.763 1.783 1.744 1.802 3,837,172 1.7798 1.10%
2003-10-07 0 2.275 2.250 2.275 2.200 2.275 932,000 2,077,150 2.2287 1.763 1.744 1.763 1.705 1.763 1,202,503 1.7274 1.11%
2003-10-06 0 2.250 2.250 2.275 2.250 2.325 1,254,000 2,857,050 2.2783 1.744 1.744 1.763 1.744 1.802 1,617,960 1.7658 -2.17%
2003-10-03 0 2.300 2.275 2.300 2.225 2.325 1,526,000 3,469,900 2.2739 1.783 1.763 1.783 1.724 1.802 1,968,905 1.7623 0.00%
2003-10-02 0 2.300 2.275 2.300 2.250 2.300 3,078,000 7,001,000 2.2745 1.783 1.763 1.783 1.744 1.783 3,971,357 1.7629 3.37%
2003-09-30 0 2.225 2.200 2.225 2.175 2.275 3,728,000 8,267,200 2.2176 1.724 1.705 1.724 1.686 1.763 4,810,013 1.7187 3.49%
2003-09-29 0 2.150 2.100 2.150 2.125 2.175 1,048,000 2,248,850 2.1458 1.666 1.628 1.666 1.647 1.686 1,352,171 1.6631 0.00%
2003-09-26 0 2.150 2.125 2.150 2.100 2.200 1,174,000 2,526,450 2.1520 1.666 1.647 1.666 1.628 1.705 1,514,741 1.6679 0.00%
2003-09-25 0 2.150 2.150 2.175 2.125 2.225 2,250,000 4,927,650 2.1901 1.666 1.666 1.686 1.647 1.724 2,903,039 1.6974 -4.44%
2003-09-24 0 2.250 2.225 2.275 2.225 2.275 3,086,000 6,924,800 2.2439 1.744 1.724 1.763 1.724 1.763 3,981,679 1.7392 2.27%
2003-09-23 0 2.200 2.200 2.225 2.100 2.250 5,410,000 11,767,050 2.1751 1.705 1.705 1.724 1.628 1.744 6,980,196 1.6858 1.15%
2003-09-22 0 2.175 2.125 2.175 2.075 2.200 4,372,000 9,424,900 2.1557 1.686 1.647 1.686 1.608 1.705 5,640,927 1.6708 1.16%
2003-09-19 0 2.150 2.125 2.150 2.100 2.200 6,258,000 13,375,150 2.1373 1.666 1.647 1.666 1.628 1.705 8,074,319 1.6565 -1.15%
2003-09-18 0 2.175 2.150 2.175 2.125 2.350 5,962,000 13,116,850 2.2001 1.686 1.666 1.686 1.647 1.821 7,692,408 1.7052 -7.45%
2003-09-17 0 2.350 2.300 2.325 2.325 2.500 3,340,000 8,002,250 2.3959 1.821 1.783 1.802 1.802 1.938 4,309,400 1.8569 -4.08%
2003-09-16 0 2.450 2.425 2.475 2.375 2.450 958,000 2,302,200 2.4031 1.899 1.879 1.918 1.841 1.899 1,236,049 1.8625 0.00%
2003-09-15 0 2.450 2.450 2.475 2.425 2.475 858,000 2,094,050 2.4406 1.899 1.899 1.918 1.879 1.918 1,107,025 1.8916 0.00%
2003-09-11 0 2.450 2.450 2.475 2.300 2.450 718,000 1,720,150 2.3958 1.899 1.899 1.918 1.783 1.899 926,392 1.8568 4.26%
2003-09-10 0 2.350 2.350 2.375 2.350 2.425 2,762,000 6,599,100 2.3892 1.821 1.821 1.841 1.821 1.879 3,563,642 1.8518 -4.08%
2003-09-09 0 2.450 2.425 2.450 2.450 2.625 2,934,000 7,426,050 2.5310 1.899 1.879 1.899 1.899 2.035 3,785,563 1.9617 -4.85%
2003-09-08 0 2.575 2.550 2.600 2.500 2.600 1,660,000 4,244,050 2.5567 1.996 1.976 2.015 1.938 2.015 2,141,798 1.9815 0.98%
2003-09-05 0 2.550 2.550 2.575 2.550 2.650 1,040,000 2,673,950 2.5711 1.976 1.976 1.996 1.976 2.054 1,341,849 1.9927 -2.86%
2003-09-04 0 2.625 2.600 2.625 2.550 2.675 5,352,000 13,998,450 2.6156 2.035 2.015 2.035 1.976 2.073 6,905,362 2.0272 0.96%
2003-09-03 0 2.600 2.575 2.600 2.450 2.625 3,527,000 9,006,050 2.5535 2.015 1.996 2.015 1.899 2.035 4,550,675 1.9791 5.05%
2003-09-02 0 2.475 2.475 2.500 2.450 2.550 1,122,000 2,800,700 2.4962 1.918 1.918 1.938 1.899 1.976 1,447,649 1.9347 -2.94%
2003-09-01 0 2.550 2.525 2.550 2.525 2.625 2,748,000 7,006,050 2.5495 1.976 1.957 1.976 1.957 2.035 3,545,578 1.9760 -0.97%
2003-08-29 0 2.575 2.575 2.600 2.525 2.625 1,664,000 4,323,650 2.5983 1.996 1.996 2.015 1.957 2.035 2,146,959 2.0138 -1.90%
2003-08-28 0 2.625 2.600 2.625 2.525 2.625 2,970,000 7,655,950 2.5778 2.035 2.015 2.035 1.957 2.035 3,832,011 1.9979 1.94%
2003-08-27 0 2.575 2.550 2.575 2.475 2.575 3,996,000 10,063,650 2.5184 1.996 1.976 1.996 1.918 1.996 5,155,797 1.9519 5.10%
2003-08-26 0 2.450 2.425 2.450 2.350 2.500 13,170,000 31,537,300 2.3946 1.899 1.879 1.899 1.821 1.938 16,992,454 1.8560 -2.00%
2003-08-25 0 2.500 2.475 2.500 2.475 2.750 3,732,000 9,587,700 2.5691 1.938 1.918 1.938 1.918 2.131 4,815,174 1.9911 -5.66%
2003-08-22 0 2.650 2.650 2.675 2.650 2.700 7,425,000 19,790,850 2.6654 2.054 2.054 2.073 2.054 2.093 9,580,028 2.0658 0.95%
2003-08-21 0 2.625 2.625 2.650 2.500 2.675 13,649,585 35,731,863 2.6178 2.035 2.035 2.054 1.938 2.073 17,611,234 2.0289 2.94%
2003-08-20 0 2.550 2.525 2.550 2.400 2.550 7,140,000 17,611,000 2.4665 1.976 1.957 1.976 1.860 1.976 9,212,310 1.9117 2.00%
2003-08-19 0 2.500 2.500 2.525 2.475 2.750 8,822,000 23,114,350 2.6201 1.938 1.938 1.957 1.918 2.131 11,382,493 2.0307 -10.71%
2003-08-18 0 2.800 2.800 2.825 2.600 2.850 15,264,000 42,157,000 2.7619 2.170 2.170 2.190 2.015 2.209 19,694,216 2.1406 8.74%
2003-08-15 0 2.575 2.550 2.575 2.475 2.575 6,436,000 16,287,800 2.5307 1.996 1.976 1.996 1.918 1.996 8,303,981 1.9614 1.98%
2003-08-14 0 2.525 2.500 2.525 2.375 2.550 4,824,000 11,946,100 2.4764 1.957 1.938 1.957 1.841 1.976 6,224,115 1.9193 5.21%
2003-08-13 0 2.400 2.375 2.400 2.400 2.500 2,566,000 6,322,400 2.4639 1.860 1.841 1.860 1.860 1.938 3,310,755 1.9097 -2.04%
2003-08-12 0 2.450 2.425 2.450 2.350 2.450 3,072,000 7,397,350 2.4080 1.899 1.879 1.899 1.821 1.899 3,963,616 1.8663 4.26%
2003-08-11 0 2.350 2.350 2.375 2.325 2.400 1,464,000 3,454,500 2.3596 1.821 1.821 1.841 1.802 1.860 1,888,911 1.8288 1.08%
2003-08-08 0 2.325 2.325 2.350 2.300 2.400 2,154,000 5,030,000 2.3352 1.802 1.802 1.821 1.783 1.860 2,779,176 1.8099 0.00%
2003-08-07 0 2.325 2.325 2.375 2.325 2.475 2,401,800 5,786,980 2.4094 1.802 1.802 1.841 1.802 1.918 3,098,897 1.8674 -3.13%
2003-08-06 0 2.400 2.400 2.425 2.300 2.450 4,660,000 11,175,250 2.3981 1.860 1.860 1.879 1.783 1.899 6,012,516 1.8587 -1.03%
2003-08-05 0 2.425 2.425 2.450 2.350 2.450 5,876,200 14,153,260 2.4086 1.879 1.879 1.899 1.821 1.899 7,581,705 1.8668 3.19%
2003-08-04 0 2.350 2.350 2.375 2.300 2.350 3,360,000 7,790,150 2.3185 1.821 1.821 1.841 1.783 1.821 4,335,205 1.7970 0.00%
2003-08-01 0 2.350 2.350 2.375 2.275 2.375 5,322,000 12,447,750 2.3389 1.821 1.821 1.841 1.763 1.841 6,866,655 1.8128 3.30%
2003-07-31 0 2.275 2.275 2.300 2.200 2.300 5,862,000 13,332,650 2.2744 1.763 1.763 1.783 1.705 1.783 7,563,384 1.7628 0.00%
2003-07-30 0 2.275 2.250 2.275 2.100 2.300 8,466,000 18,667,050 2.2049 1.763 1.744 1.763 1.628 1.783 10,923,168 1.7089 5.81%
2003-07-29 0 2.150 2.125 2.175 2.125 2.200 4,382,000 9,397,300 2.1445 1.666 1.647 1.686 1.647 1.705 5,653,829 1.6621 -1.15%
2003-07-28 0 2.175 2.150 2.175 2.025 2.175 5,834,888 12,314,928 2.1106 1.686 1.666 1.686 1.569 1.686 7,528,403 1.6358 8.75%
2003-07-25 0 2.000 1.990 2.000 1.990 2.050 2,842,000 5,733,410 2.0174 1.550 1.542 1.550 1.542 1.589 3,666,861 1.5636 -2.44%
2003-07-24 0 2.050 2.000 2.050 2.000 2.075 3,038,773 6,180,823 2.0340 1.589 1.550 1.589 1.550 1.608 3,920,745 1.5764 -1.20%
2003-07-23 0 2.075 2.050 2.075 1.990 2.100 6,336,000 12,885,050 2.0336 1.608 1.589 1.608 1.542 1.628 8,174,957 1.5762 -1.19%
2003-07-22 0 2.100 2.100 2.125 2.025 2.125 3,788,000 7,841,650 2.0701 1.628 1.628 1.647 1.569 1.647 4,887,427 1.6045 0.00%
2003-07-21 0 2.100 2.050 2.075 2.075 2.150 4,744,000 10,087,250 2.1263 1.628 1.589 1.608 1.608 1.666 6,120,896 1.6480 0.00%
2003-07-18 0 2.100 2.100 2.125 1.990 2.125 10,130,000 20,797,050 2.0530 1.628 1.628 1.647 1.542 1.647 13,070,126 1.5912 0.00%
2003-07-17 0 2.100 2.075 2.100 2.050 2.225 11,120,000 23,904,150 2.1497 1.628 1.608 1.628 1.589 1.724 14,347,463 1.6661 -5.62%
2003-07-16 0 2.225 2.200 2.225 2.125 2.300 18,396,000 40,627,400 2.2085 1.724 1.705 1.724 1.647 1.783 23,735,246 1.7117 8.54%
2003-07-15 0 2.050 2.025 2.050 1.900 2.150 10,634,000 21,472,670 2.0192 1.589 1.569 1.589 1.473 1.666 13,720,407 1.5650 0.00%
2003-07-14 0 2.050 2.025 2.050 1.810 2.075 26,362,000 51,018,930 1.9353 1.589 1.569 1.589 1.403 1.608 34,013,294 1.5000 13.89%
2003-07-11 0 1.800 1.800 1.810 1.680 1.810 11,909,000 21,045,660 1.7672 1.395 1.395 1.403 1.302 1.403 15,365,462 1.3697 5.26%
2003-07-10 0 1.710 1.710 1.720 1.650 1.730 9,744,000 16,523,900 1.6958 1.325 1.325 1.333 1.279 1.341 12,572,094 1.3143 -0.58%
2003-07-09 0 1.720 1.720 1.730 1.560 1.740 17,982,000 29,869,720 1.6611 1.333 1.333 1.341 1.209 1.349 23,201,087 1.2874 10.97%
2003-07-08 0 1.550 1.550 1.560 1.550 1.580 4,492,000 7,033,400 1.5658 1.201 1.201 1.209 1.201 1.225 5,795,756 1.2135 -0.64%
2003-07-07 0 1.560 1.550 1.560 1.480 1.560 2,462,000 3,785,940 1.5377 1.209 1.201 1.209 1.147 1.209 3,176,570 1.1918 4.00%
2003-07-04 0 1.500 1.500 1.510 1.480 1.530 1,722,000 2,585,640 1.5015 1.163 1.163 1.170 1.147 1.186 2,221,792 1.1638 0.00%
2003-07-03 0 1.500 1.500 1.510 1.450 1.520 2,988,000 4,483,080 1.5004 1.163 1.163 1.170 1.124 1.178 3,855,236 1.1629 2.74%
2003-07-02 0 1.460 1.450 1.460 1.450 1.480 1,240,000 1,815,800 1.4644 1.132 1.124 1.132 1.124 1.147 1,599,897 1.1349 -0.68%
2003-06-30 0 1.470 1.460 1.470 1.450 1.500 2,352,000 3,484,720 1.4816 1.139 1.132 1.139 1.124 1.163 3,034,643 1.1483 0.00%
2003-06-27 0 1.470 1.460 1.470 1.450 1.490 2,370,000 3,493,920 1.4742 1.139 1.132 1.139 1.124 1.155 3,057,868 1.1426 0.68%
2003-06-26 0 1.460 1.460 1.470 1.430 1.460 1,272,000 1,840,320 1.4468 1.132 1.132 1.139 1.108 1.132 1,641,185 1.1213 1.39%
2003-06-25 0 1.440 1.440 1.450 1.420 1.480 4,264,000 6,153,820 1.4432 1.116 1.116 1.124 1.101 1.147 5,501,581 1.1186 -1.37%
2003-06-24 0 1.460 1.460 1.470 1.450 1.500 2,900,000 4,275,380 1.4743 1.132 1.132 1.139 1.124 1.163 3,741,695 1.1426 -1.35%
2003-06-23 0 1.480 1.470 1.490 1.480 1.580 1,570,000 2,391,500 1.5232 1.147 1.139 1.155 1.147 1.225 2,025,676 1.1806 -5.73%
2003-06-20 0 1.570 1.560 1.570 1.560 1.590 1,550,000 2,447,480 1.5790 1.217 1.209 1.217 1.209 1.232 1,999,871 1.2238 0.00%
2003-06-19 0 1.570 1.570 1.580 1.570 1.610 2,350,000 3,737,300 1.5903 1.217 1.217 1.225 1.217 1.248 3,032,063 1.2326 0.64%
2003-06-18 0 1.560 1.560 1.570 1.560 1.600 1,754,000 2,761,520 1.5744 1.209 1.209 1.217 1.209 1.240 2,263,080 1.2202 -1.89%
2003-06-17 0 1.590 1.590 1.600 1.590 1.680 4,322,000 7,068,440 1.6355 1.232 1.232 1.240 1.232 1.302 5,576,415 1.2676 -3.05%
2003-06-16 0 1.640 1.630 1.640 1.620 1.720 7,202,000 12,111,420 1.6817 1.271 1.263 1.271 1.256 1.333 9,292,305 1.3034 -2.38%
2003-06-13 0 1.680 1.660 1.680 1.560 1.680 9,812,000 16,010,960 1.6318 1.302 1.287 1.302 1.209 1.302 12,659,830 1.2647 7.69%
2003-06-12 0 1.560 1.560 1.570 1.490 1.560 3,838,000 5,915,700 1.5413 1.209 1.209 1.217 1.155 1.209 4,951,939 1.1946 3.31%
2003-06-11 0 1.510 1.500 1.510 1.480 1.550 5,006,000 7,617,580 1.5217 1.170 1.163 1.170 1.147 1.201 6,458,939 1.1794 -0.66%
2003-06-10 0 1.520 1.510 1.520 1.490 1.520 918,000 1,375,500 1.4984 1.178 1.170 1.178 1.155 1.178 1,184,440 1.1613 0.00%
2003-06-09 0 1.520 1.510 1.520 1.490 1.520 1,096,000 1,643,180 1.4993 1.178 1.170 1.178 1.155 1.178 1,414,102 1.1620 2.01%
2003-06-06 0 1.490 1.490 1.500 1.470 1.500 1,058,000 1,573,980 1.4877 1.155 1.155 1.163 1.139 1.163 1,365,073 1.1530 0.00%
2003-06-05 0 1.490 1.460 1.490 1.460 1.560 1,796,000 2,746,300 1.5291 1.155 1.132 1.155 1.132 1.209 2,317,270 1.1851 -3.87%
2003-06-03 0 1.550 1.540 1.550 1.520 1.570 2,360,000 3,640,920 1.5428 1.201 1.194 1.201 1.178 1.217 3,044,965 1.1957 -1.27%
2003-06-02 0 1.570 1.560 1.570 1.520 1.570 3,096,000 4,829,300 1.5599 1.217 1.209 1.217 1.178 1.217 3,994,581 1.2090 3.29%
2003-05-30 0 1.520 1.510 1.520 1.470 1.520 2,228,000 3,355,600 1.5061 1.178 1.170 1.178 1.139 1.178 2,874,654 1.1673 3.40%
2003-05-29 0 1.470 1.470 1.480 1.470 1.540 2,412,000 3,625,800 1.5032 1.139 1.139 1.147 1.139 1.194 3,112,058 1.1651 -2.00%
2003-05-28 0 1.500 1.500 1.510 1.490 1.590 5,824,000 8,995,360 1.5445 1.163 1.163 1.170 1.155 1.232 7,514,355 1.1971 -2.60%
2003-05-27 0 1.540 1.540 1.550 1.520 1.570 9,692,000 14,984,940 1.5461 1.194 1.194 1.201 1.178 1.217 12,505,001 1.1983 2.67%
2003-05-26 0 1.500 1.490 1.500 1.420 1.500 3,410,000 5,019,080 1.4719 1.163 1.155 1.163 1.101 1.163 4,399,717 1.1408 5.63%
2003-05-23 0 1.420 1.410 1.420 1.400 1.450 872,000 1,236,000 1.4174 1.101 1.093 1.101 1.085 1.124 1,125,089 1.0986 -0.70%
2003-05-22 0 1.430 1.420 1.430 1.400 1.460 2,460,000 3,532,500 1.4360 1.108 1.101 1.108 1.085 1.132 3,173,989 1.1130 2.88%
2003-05-21 0 1.390 1.380 1.400 1.360 1.410 2,680,000 3,732,620 1.3928 1.077 1.070 1.085 1.054 1.093 3,457,842 1.0795 2.21%
2003-05-20 0 1.360 1.350 1.360 1.350 1.360 354,000 479,200 1.3537 1.054 1.046 1.054 1.046 1.054 456,745 1.0492 1.49%
2003-05-19 0 1.340 1.340 1.360 1.300 1.350 462,000 619,700 1.3413 1.039 1.039 1.054 1.008 1.046 596,091 1.0396 2.29%
2003-05-16 0 1.310 1.310 1.340 1.310 1.370 730,000 981,180 1.3441 1.015 1.015 1.039 1.015 1.062 941,875 1.0417 -2.96%
2003-05-15 0 1.350 1.340 1.360 1.350 1.370 308,000 418,320 1.3582 1.046 1.039 1.054 1.046 1.062 397,394 1.0527 -1.46%
2003-05-14 0 1.370 1.360 1.370 1.340 1.380 434,000 590,440 1.3605 1.062 1.054 1.062 1.039 1.070 559,964 1.0544 2.24%
2003-05-13 0 1.340 1.340 1.360 1.340 1.380 1,026,000 1,394,120 1.3588 1.039 1.039 1.054 1.039 1.070 1,323,786 1.0531 0.00%
2003-05-12 0 1.340 1.340 1.350 1.290 1.340 274,000 365,640 1.3345 1.039 1.039 1.046 1.000 1.039 353,526 1.0343 -0.74%
2003-05-09 0 1.350 1.310 1.350 1.350 1.360 64,000 86,420 1.3503 1.046 1.015 1.046 1.046 1.054 82,575 1.0466 -0.74%
2003-05-07 0 1.360 1.360 1.370 1.340 1.380 288,000 387,400 1.3451 1.054 1.054 1.062 1.039 1.070 371,589 1.0425 -1.45%
2003-05-06 0 1.380 1.370 1.380 1.370 1.380 426,000 584,620 1.3723 1.070 1.062 1.070 1.062 1.070 549,642 1.0636 0.73%
2003-05-05 0 1.370 1.360 1.370 1.350 1.380 492,000 672,820 1.3675 1.062 1.054 1.062 1.046 1.070 634,798 1.0599 1.48%
2003-05-02 0 1.350 1.330 1.350 1.290 1.350 342,000 456,900 1.3360 1.046 1.031 1.046 1.000 1.046 441,262 1.0354 4.65%
2003-04-30 0 1.290 1.290 1.330 1.290 1.330 532,000 693,580 1.3037 1.000 1.000 1.031 1.000 1.031 686,407 1.0104 -3.01%
2003-04-29 0 1.330 1.320 1.330 1.270 1.350 1,398,000 1,829,200 1.3084 1.031 1.023 1.031 0.984 1.046 1,803,755 1.0141 3.91%
2003-04-28 0 1.280 1.260 1.280 1.230 1.280 358,000 448,520 1.2528 0.992 0.977 0.992 0.953 0.992 461,906 0.9710 0.79%
2003-04-25 0 1.270 1.270 1.280 1.250 1.270 240,000 301,200 1.2550 0.984 0.984 0.992 0.969 0.984 309,657 0.9727 -0.78%
2003-04-24 0 1.280 1.260 1.280 1.200 1.280 746,000 933,220 1.2510 0.992 0.977 0.992 0.930 0.992 962,519 0.9696 0.00%
2003-04-23 0 1.280 1.320 1.330 1.270 1.380 3,685,000 4,873,640 1.3226 0.992 1.023 1.031 0.984 1.070 4,754,533 1.0251 -5.88%
2003-04-22 0 1.360 1.360 1.380 1.350 1.430 1,362,000 1,876,040 1.3774 1.054 1.054 1.070 1.046 1.108 1,757,306 1.0676 -4.90%
2003-04-17 0 1.430 1.430 1.450 1.430 1.460 382,000 552,800 1.4471 1.108 1.108 1.124 1.108 1.132 492,871 1.1216 -2.72%
2003-04-16 0 1.470 1.440 1.470 1.440 1.470 1,290,000 1,879,220 1.4568 1.139 1.116 1.139 1.116 1.139 1,664,409 1.1291 0.68%
2003-04-15 0 1.460 1.450 1.470 1.450 1.470 166,000 241,640 1.4557 1.132 1.124 1.139 1.124 1.139 214,180 1.1282 -0.68%
2003-04-14 0 1.470 1.450 1.470 1.440 1.490 596,000 876,540 1.4707 1.139 1.124 1.139 1.116 1.155 768,983 1.1399 2.08%
2003-04-11 0 1.440 1.440 1.450 1.430 1.450 276,000 396,160 1.4354 1.116 1.116 1.124 1.108 1.124 356,106 1.1125 -0.69%
2003-04-10 0 1.450 1.450 1.460 1.440 1.460 368,000 534,800 1.4533 1.124 1.124 1.132 1.116 1.132 474,808 1.1263 0.69%
2003-04-09 0 1.440 1.430 1.440 1.430 1.460 1,236,000 1,779,620 1.4398 1.116 1.108 1.116 1.108 1.132 1,594,736 1.1159 -1.37%
2003-04-08 0 1.460 1.460 1.480 1.460 1.500 554,000 810,780 1.4635 1.132 1.132 1.147 1.132 1.163 714,793 1.1343 -1.35%
2003-04-07 0 1.480 1.480 1.500 1.450 1.500 930,000 1,383,720 1.4879 1.147 1.147 1.163 1.124 1.163 1,199,923 1.1532 -1.33%
2003-04-04 0 1.500 1.480 1.500 1.470 1.500 452,000 671,640 1.4859 1.163 1.147 1.163 1.139 1.163 583,188 1.1517 0.00%
2003-04-03 0 1.500 1.480 1.510 1.480 1.500 544,000 808,300 1.4858 1.163 1.147 1.170 1.147 1.163 701,890 1.1516 -1.32%
2003-04-02 0 1.520 1.490 1.520 1.450 1.520 512,000 762,340 1.4889 1.178 1.155 1.178 1.124 1.178 660,603 1.1540 2.70%
2003-04-01 0 1.480 1.460 1.480 1.450 1.490 982,000 1,438,340 1.4647 1.147 1.132 1.147 1.124 1.155 1,267,015 1.1352 -0.67%
2003-03-31 0 1.490 1.490 1.500 1.460 1.520 1,416,000 2,097,300 1.4811 1.155 1.155 1.163 1.132 1.178 1,826,979 1.1480 -2.61%
2003-03-28 0 1.530 1.530 1.540 1.500 1.540 914,000 1,399,700 1.5314 1.186 1.186 1.194 1.163 1.194 1,179,279 1.1869 2.00%
2003-03-27 0 1.500 1.500 1.510 1.490 1.520 1,314,000 1,971,860 1.5007 1.163 1.163 1.170 1.155 1.178 1,695,375 1.1631 -1.32%
2003-03-26 0 1.520 1.510 1.540 1.500 1.540 1,938,000 2,947,440 1.5209 1.178 1.170 1.194 1.163 1.194 2,500,484 1.1787 2.01%
2003-03-25 0 1.490 1.490 1.510 1.480 1.530 2,998,000 4,504,920 1.5026 1.155 1.155 1.170 1.147 1.186 3,868,138 1.1646 -1.97%
2003-03-24 0 1.520 1.520 1.530 1.440 1.560 7,550,000 11,475,480 1.5199 1.178 1.178 1.186 1.116 1.209 9,741,308 1.1780 8.57%
2003-03-21 0 1.400 1.400 1.420 1.380 1.400 232,000 324,040 1.3967 1.085 1.085 1.101 1.070 1.085 299,336 1.0825 -1.41%
2003-03-20 0 1.420 1.400 1.420 1.390 1.430 416,000 584,960 1.4062 1.101 1.085 1.101 1.077 1.108 536,740 1.0898 0.00%
2003-03-19 0 1.420 1.420 1.430 1.400 1.450 494,000 705,060 1.4272 1.101 1.101 1.108 1.085 1.124 637,378 1.1062 0.00%
2003-03-18 0 1.420 1.400 1.430 1.380 1.460 2,152,000 3,086,340 1.4342 1.101 1.085 1.108 1.070 1.132 2,776,595 1.1116 2.90%
2003-03-17 0 1.380 1.380 1.390 1.370 1.400 1,096,000 1,518,220 1.3852 1.070 1.070 1.077 1.062 1.085 1,414,102 1.0736 -1.43%
2003-03-14 0 1.400 1.400 1.410 1.340 1.430 2,240,000 3,124,300 1.3948 1.085 1.085 1.093 1.039 1.108 2,890,136 1.0810 6.06%
2003-03-13 0 1.320 1.320 1.330 1.300 1.340 494,000 653,320 1.3225 1.023 1.023 1.031 1.008 1.039 637,378 1.0250 0.76%
2003-03-12 0 1.310 1.300 1.320 1.250 1.310 1,098,000 1,410,900 1.2850 1.015 1.008 1.023 0.969 1.015 1,416,683 0.9959 4.80%
2003-03-11 0 1.250 1.250 1.280 1.220 1.280 482,000 608,560 1.2626 0.969 0.969 0.992 0.946 0.992 621,895 0.9786 1.63%
2003-03-10 0 1.230 1.220 1.240 1.230 1.250 664,000 827,660 1.2465 0.953 0.946 0.961 0.953 0.969 856,719 0.9661 -1.60%
2003-03-07 0 1.250 1.240 1.260 1.240 1.300 1,424,000 1,808,100 1.2697 0.969 0.961 0.977 0.961 1.008 1,837,301 0.9841 -3.85%
2003-03-06 0 1.300 1.300 1.320 1.290 1.360 1,608,000 2,137,140 1.3291 1.008 1.008 1.023 1.000 1.054 2,074,705 1.0301 -3.70%
2003-03-05 0 1.350 1.340 1.360 1.340 1.420 3,192,000 4,343,340 1.3607 1.046 1.039 1.054 1.039 1.101 4,118,444 1.0546 -4.93%
2003-03-04 0 1.420 1.420 1.430 1.400 1.470 1,262,000 1,801,900 1.4278 1.101 1.101 1.108 1.085 1.139 1,628,282 1.1066 -3.40%
2003-03-03 0 1.470 1.460 1.470 1.420 1.470 1,256,000 1,820,860 1.4497 1.139 1.132 1.139 1.101 1.139 1,620,541 1.1236 3.52%
2003-02-28 0 1.420 1.410 1.420 1.410 1.460 288,000 411,720 1.4296 1.101 1.093 1.101 1.093 1.132 371,589 1.1080 -1.39%
2003-02-27 0 1.440 1.440 1.450 1.440 1.470 216,000 313,040 1.4493 1.116 1.116 1.124 1.116 1.139 278,692 1.1232 -0.69%
2003-02-26 0 1.450 1.450 1.470 1.420 1.450 382,000 546,420 1.4304 1.124 1.124 1.139 1.101 1.124 492,871 1.1086 2.84%
2003-02-25 0 1.410 1.410 1.460 1.400 1.490 1,118,000 1,614,220 1.4438 1.093 1.093 1.132 1.085 1.155 1,442,488 1.1191 -5.37%
2003-02-24 0 1.490 1.490 1.500 1.490 1.520 422,000 636,940 1.5093 1.155 1.155 1.163 1.155 1.178 544,481 1.1698 -1.32%
2003-02-21 0 1.510 1.510 1.530 1.510 1.530 2,114,000 3,194,600 1.5112 1.170 1.170 1.186 1.170 1.186 2,727,566 1.1712 -1.31%
2003-02-20 0 1.530 1.530 1.540 1.530 1.570 112,000 173,420 1.5484 1.186 1.186 1.194 1.186 1.217 144,507 1.2001 -1.92%
2003-02-19 0 1.560 1.550 1.560 1.520 1.560 2,192,000 3,360,900 1.5333 1.209 1.201 1.209 1.178 1.209 2,828,205 1.1884 1.30%
2003-02-18 0 1.540 1.530 1.540 1.530 1.550 406,000 626,500 1.5431 1.194 1.186 1.194 1.186 1.201 523,837 1.1960 1.32%
2003-02-17 0 1.520 1.520 1.540 1.500 1.540 508,000 771,280 1.5183 1.178 1.178 1.194 1.163 1.194 655,442 1.1767 2.01%
2003-02-14 0 1.490 1.490 1.510 1.490 1.540 1,388,000 2,096,100 1.5102 1.155 1.155 1.170 1.155 1.194 1,790,852 1.1704 -3.25%
2003-02-13 0 1.540 1.540 1.550 1.540 1.590 2,370,000 3,691,760 1.5577 1.194 1.194 1.201 1.194 1.232 3,057,868 1.2073 -1.91%
2003-02-12 0 1.570 1.560 1.580 1.500 1.580 3,656,000 5,646,880 1.5446 1.217 1.209 1.225 1.163 1.225 4,717,116 1.1971 4.67%
2003-02-11 0 1.500 1.500 1.510 1.500 1.510 1,002,000 1,507,480 1.5045 1.163 1.163 1.170 1.163 1.170 1,292,820 1.1660 -0.66%
2003-02-10 0 1.510 1.490 1.510 1.480 1.510 1,750,000 2,622,620 1.4986 1.170 1.155 1.170 1.147 1.170 2,257,919 1.1615 0.67%
2003-02-07 0 1.500 1.490 1.510 1.490 1.550 1,308,000 1,972,700 1.5082 1.163 1.155 1.170 1.155 1.201 1,687,633 1.1689 -1.96%
2003-02-06 0 1.530 1.520 1.540 1.530 1.560 1,686,000 2,598,260 1.5411 1.186 1.178 1.194 1.186 1.209 2,175,344 1.1944 -0.65%
2003-02-05 0 1.540 1.530 1.540 1.480 1.540 1,158,000 1,765,600 1.5247 1.194 1.186 1.194 1.147 1.194 1,494,097 1.1817 2.67%
2003-02-04 0 1.500 1.480 1.500 1.490 1.510 152,000 227,880 1.4992 1.163 1.147 1.163 1.155 1.170 196,116 1.1620 0.67%
2003-01-30 0 1.490 1.490 1.500 1.490 1.520 408,000 611,020 1.4976 1.155 1.155 1.163 1.155 1.178 526,418 1.1607 -0.67%
2003-01-29 0 1.500 1.500 1.510 1.450 1.520 3,556,000 5,291,300 1.4880 1.163 1.163 1.170 1.124 1.178 4,588,092 1.1533 3.45%
2003-01-28 0 1.450 1.450 1.460 1.380 1.480 1,866,000 2,669,280 1.4305 1.124 1.124 1.132 1.070 1.147 2,407,587 1.1087 3.57%
2003-01-27 0 1.400 1.390 1.400 1.380 1.450 1,514,000 2,130,080 1.4069 1.085 1.077 1.085 1.070 1.124 1,953,423 1.0904 -2.10%
2003-01-24 0 1.430 1.420 1.430 1.420 1.470 1,658,000 2,372,180 1.4307 1.108 1.101 1.108 1.101 1.139 2,139,217 1.1089 -2.05%
2003-01-23 0 1.460 1.450 1.460 1.450 1.530 3,300,000 4,881,080 1.4791 1.132 1.124 1.132 1.124 1.186 4,257,790 1.1464 -3.95%
2003-01-22 0 1.520 1.510 1.520 1.510 1.540 2,462,000 3,758,160 1.5265 1.178 1.170 1.178 1.170 1.194 3,176,570 1.1831 -0.65%
2003-01-21 0 1.530 1.530 1.540 1.500 1.560 5,512,000 8,478,740 1.5382 1.186 1.186 1.194 1.163 1.209 7,111,800 1.1922 2.00%
2003-01-20 0 1.500 1.500 1.510 1.460 1.540 3,916,000 5,850,460 1.4940 1.163 1.163 1.170 1.132 1.194 5,052,578 1.1579 -2.60%
2003-01-17 0 1.540 1.530 1.540 1.450 1.550 12,160,000 18,170,200 1.4943 1.194 1.186 1.194 1.124 1.201 15,689,312 1.1581 6.21%
2003-01-16 0 1.450 1.440 1.450 1.380 1.480 9,603,200 13,858,132 1.4431 1.124 1.116 1.124 1.070 1.147 12,390,428 1.1185 5.07%
2003-01-15 0 1.380 1.380 1.390 1.360 1.400 4,076,000 5,640,120 1.3837 1.070 1.070 1.077 1.054 1.085 5,259,016 1.0725 0.73%
2003-01-14 0 1.370 1.360 1.370 1.370 1.410 1,688,000 2,341,480 1.3871 1.062 1.054 1.062 1.062 1.093 2,177,924 1.0751 -2.14%
2003-01-13 0 1.400 1.400 1.410 1.370 1.420 3,758,000 5,226,560 1.3908 1.085 1.085 1.093 1.062 1.101 4,848,720 1.0779 0.00%
2003-01-10 0 1.400 1.390 1.400 1.390 1.430 3,926,000 5,518,080 1.4055 1.085 1.077 1.085 1.077 1.108 5,065,480 1.0893 1.45%
2003-01-09 0 1.380 1.370 1.380 1.330 1.380 2,371,000 3,214,040 1.3556 1.070 1.062 1.070 1.031 1.070 3,059,158 1.0506 1.47%
2003-01-08 0 1.360 1.360 1.370 1.270 1.390 4,054,000 5,475,200 1.3506 1.054 1.054 1.062 0.984 1.077 5,230,631 1.0468 7.09%
2003-01-07 0 1.270 1.270 1.280 1.260 1.300 1,220,000 1,569,900 1.2868 0.984 0.984 0.992 0.977 1.008 1,574,092 0.9973 1.60%
2003-01-06 0 1.250 1.240 1.250 1.230 1.260 658,000 819,420 1.2453 0.969 0.961 0.969 0.953 0.977 848,978 0.9652 1.63%
2003-01-03 0 1.230 1.230 1.240 1.210 1.240 398,000 489,480 1.2298 0.953 0.953 0.961 0.938 0.961 513,515 0.9532 3.36%
2003-01-02 0 1.190 1.180 1.200 1.180 1.190 176,000 207,780 1.1806 0.922 0.915 0.930 0.915 0.922 227,082 0.9150 -0.83%
2002-12-31 0 1.200 1.160 1.200 1.180 1.200 134,000 159,840 1.1928 0.930 0.899 0.930 0.915 0.930 172,892 0.9245 2.56%
2002-12-30 0 1.170 1.170 1.180 1.150 1.200 408,000 475,580 1.1656 0.907 0.907 0.915 0.891 0.930 526,418 0.9034 -4.88%
2002-12-27 0 1.230 1.220 1.240 1.220 1.250 324,000 397,800 1.2278 0.953 0.946 0.961 0.946 0.969 418,038 0.9516 0.00%
2002-12-24 0 1.230 1.220 1.230 1.210 1.230 418,000 510,600 1.2215 0.953 0.946 0.953 0.938 0.953 539,320 0.9467 0.00%
2002-12-23 0 1.230 1.220 1.230 1.220 1.240 482,000 591,620 1.2274 0.953 0.946 0.953 0.946 0.961 621,895 0.9513 0.82%
2002-12-20 0 1.220 1.220 1.240 1.220 1.240 1,172,000 1,435,720 1.2250 0.946 0.946 0.961 0.946 0.961 1,512,161 0.9494 0.00%
2002-12-19 0 1.220 1.210 1.230 1.210 1.280 1,937,000 2,416,900 1.2478 0.946 0.938 0.953 0.938 0.992 2,499,194 0.9671 -3.17%
2002-12-18 0 1.260 1.250 1.260 1.250 1.280 816,037 1,029,584 1.2617 0.977 0.969 0.977 0.969 0.992 1,052,883 0.9779 -0.79%
2002-12-17 0 1.270 1.270 1.280 1.270 1.290 386,000 494,020 1.2798 0.984 0.984 0.992 0.984 1.000 498,032 0.9919 0.79%
2002-12-16 0 1.260 1.240 1.260 1.250 1.330 935,000 1,190,710 1.2735 0.977 0.961 0.977 0.969 1.031 1,206,374 0.9870 -5.26%
2002-12-13 0 1.330 1.320 1.330 1.270 1.340 926,000 1,210,600 1.3073 1.031 1.023 1.031 0.984 1.039 1,194,762 1.0133 3.91%
2002-12-12 0 1.280 1.280 1.290 1.260 1.300 314,000 400,380 1.2751 0.992 0.992 1.000 0.977 1.008 405,135 0.9883 0.79%
2002-12-11 0 1.270 1.260 1.270 1.260 1.290 626,000 796,040 1.2716 0.984 0.977 0.984 0.977 1.000 807,690 0.9856 -1.55%
2002-12-10 0 1.290 1.270 1.290 1.250 1.290 340,000 429,920 1.2645 1.000 0.984 1.000 0.969 1.000 438,681 0.9800 1.57%
2002-12-09 0 1.270 1.250 1.270 1.240 1.310 1,436,000 1,817,400 1.2656 0.984 0.969 0.984 0.961 1.015 1,852,784 0.9809 -0.78%
2002-12-06 0 1.280 1.280 1.300 1.280 1.300 980,000 1,256,920 1.2826 0.992 0.992 1.008 0.992 1.008 1,264,435 0.9941 -0.78%
2002-12-05 0 1.290 1.290 1.300 1.290 1.320 1,023,400 1,333,772 1.3033 1.000 1.000 1.008 1.000 1.023 1,320,431 1.0101 -2.27%
2002-12-04 0 1.320 1.320 1.330 1.320 1.380 1,358,000 1,818,300 1.3390 1.023 1.023 1.031 1.023 1.070 1,752,145 1.0378 -4.35%
2002-12-03 0 1.380 1.370 1.380 1.370 1.410 3,172,000 4,421,300 1.3939 1.070 1.062 1.070 1.062 1.093 4,092,640 1.0803 0.00%
2002-12-02 0 1.380 1.370 1.380 1.350 1.380 1,586,000 2,162,220 1.3633 1.070 1.062 1.070 1.046 1.070 2,046,320 1.0566 2.99%
2002-11-29 0 1.340 1.340 1.350 1.340 1.360 1,318,000 1,779,040 1.3498 1.039 1.039 1.046 1.039 1.054 1,700,536 1.0462 -0.74%
2002-11-28 0 1.350 1.340 1.360 1.350 1.390 2,470,000 3,387,640 1.3715 1.046 1.039 1.054 1.046 1.077 3,186,892 1.0630 0.75%
2002-11-27 0 1.340 1.330 1.340 1.320 1.360 1,180,000 1,585,800 1.3439 1.039 1.031 1.039 1.023 1.054 1,522,483 1.0416 0.75%
2002-11-26 0 1.330 1.320 1.330 1.330 1.400 3,902,000 5,303,520 1.3592 1.031 1.023 1.031 1.031 1.085 5,034,515 1.0534 0.76%
2002-11-25 0 1.320 1.310 1.320 1.230 1.330 1,930,000 2,487,660 1.2889 1.023 1.015 1.023 0.953 1.031 2,490,162 0.9990 7.32%
2002-11-22 0 1.230 1.230 1.240 1.210 1.250 674,000 825,900 1.2254 0.953 0.953 0.961 0.938 0.969 869,621 0.9497 1.65%
2002-11-21 0 1.210 1.210 1.220 1.200 1.230 374,000 458,060 1.2248 0.938 0.938 0.946 0.930 0.953 482,550 0.9492 -0.82%
2002-11-20 0 1.220 1.220 1.230 1.210 1.250 892,000 1,096,380 1.2291 0.946 0.946 0.953 0.938 0.969 1,150,894 0.9526 -1.61%
2002-11-19 0 1.240 1.230 1.240 1.230 1.240 184,000 227,160 1.2346 0.961 0.953 0.961 0.953 0.961 237,404 0.9568 1.64%
2002-11-18 0 1.220 1.220 1.240 1.220 1.260 1,160,000 1,444,740 1.2455 0.946 0.946 0.961 0.946 0.977 1,496,678 0.9653 -1.61%
2002-11-15 0 1.240 1.240 1.250 1.220 1.260 726,000 896,300 1.2346 0.961 0.961 0.969 0.946 0.977 936,714 0.9569 2.48%
2002-11-14 0 1.210 1.190 1.210 1.190 1.210 214,000 257,440 1.2030 0.938 0.922 0.938 0.922 0.938 276,111 0.9324 1.68%
2002-11-13 0 1.190 1.180 1.200 1.180 1.240 528,000 630,660 1.1944 0.922 0.915 0.930 0.915 0.961 681,246 0.9257 -1.65%
2002-11-12 0 1.210 1.200 1.220 1.200 1.220 712,000 865,060 1.2150 0.938 0.930 0.946 0.930 0.946 918,651 0.9417 -0.82%
2002-11-11 0 1.220 1.200 1.220 1.190 1.220 540,000 653,760 1.2107 0.946 0.930 0.946 0.922 0.946 696,729 0.9383 0.00%
2002-11-08 0 1.220 1.210 1.220 1.200 1.230 832,000 1,012,720 1.2172 0.946 0.938 0.946 0.930 0.953 1,073,479 0.9434 1.67%
2002-11-07 0 1.200 1.190 1.210 1.180 1.220 1,106,000 1,331,560 1.2039 0.930 0.922 0.938 0.915 0.946 1,427,005 0.9331 1.69%
2002-11-06 0 1.180 1.180 1.190 1.180 1.210 260,000 311,100 1.1965 0.915 0.915 0.922 0.915 0.938 335,462 0.9274 0.85%
2002-11-05 0 1.170 1.170 1.190 1.170 1.250 298,000 354,180 1.1885 0.907 0.907 0.922 0.907 0.969 384,491 0.9212 -1.68%
2002-11-04 0 1.190 1.170 1.190 1.160 1.200 976,000 1,155,380 1.1838 0.922 0.907 0.922 0.899 0.930 1,259,274 0.9175 5.31%
2002-11-01 0 1.130 1.130 1.140 1.120 1.160 366,000 410,860 1.1226 0.876 0.876 0.884 0.868 0.899 472,228 0.8700 0.89%
2002-10-31 0 1.120 1.110 1.120 1.060 1.170 916,000 1,045,020 1.1409 0.868 0.860 0.868 0.822 0.907 1,181,859 0.8842 -3.45%
2002-10-30 0 1.160 1.140 1.170 1.150 1.170 814,000 940,900 1.1559 0.899 0.884 0.907 0.891 0.907 1,050,255 0.8959 0.87%
2002-10-29 0 1.150 1.150 1.160 1.150 1.230 1,344,000 1,582,640 1.1776 0.891 0.891 0.899 0.891 0.953 1,734,082 0.9127 -7.26%
2002-10-28 0 1.240 1.220 1.230 1.230 1.270 1,374,000 1,711,300 1.2455 0.961 0.946 0.953 0.953 0.984 1,772,789 0.9653 0.00%
2002-10-25 0 1.240 1.240 1.250 1.230 1.260 2,608,000 3,244,760 1.2442 0.961 0.961 0.969 0.953 0.977 3,364,945 0.9643 -1.59%
2002-10-24 0 1.260 1.250 1.260 1.220 1.270 4,704,000 5,879,520 1.2499 0.977 0.969 0.977 0.946 0.984 6,069,287 0.9687 4.13%
2002-10-23 0 1.210 1.200 1.210 1.170 1.210 994,000 1,182,880 1.1900 0.938 0.930 0.938 0.907 0.938 1,282,498 0.9223 4.31%
2002-10-22 0 1.160 1.160 1.170 1.150 1.200 1,312,000 1,539,580 1.1735 0.899 0.899 0.907 0.891 0.930 1,692,794 0.9095 0.00%
2002-10-21 0 1.160 1.160 1.170 1.160 1.220 1,540,000 1,823,760 1.1843 0.899 0.899 0.907 0.899 0.946 1,986,969 0.9179 -4.13%
2002-10-18 0 1.210 1.210 1.220 1.150 1.240 4,554,000 5,503,640 1.2085 0.938 0.938 0.946 0.891 0.961 5,875,751 0.9367 0.83%
2002-10-17 0 1.200 1.190 1.200 1.130 1.210 3,884,000 4,601,128 1.1846 0.930 0.922 0.930 0.876 0.938 5,011,290 0.9182 2.56%
2002-10-16 0 1.170 1.150 1.170 1.150 1.230 5,370,000 6,433,500 1.1980 0.907 0.891 0.907 0.891 0.953 6,928,586 0.9285 0.86%
2002-10-15 0 1.160 1.150 1.160 1.040 1.170 3,168,000 3,563,420 1.1248 0.899 0.891 0.899 0.806 0.907 4,087,479 0.8718 12.62%
2002-10-11 0 1.030 1.020 1.030 1.000 1.040 984,000 1,001,020 1.0173 0.798 0.791 0.798 0.775 0.806 1,269,596 0.7885 5.10%
2002-10-10 0 0.980 0.980 0.990 0.980 1.000 614,000 606,860 0.9884 0.760 0.760 0.767 0.760 0.775 792,207 0.7660 -2.00%
2002-10-09 0 1.000 0.990 1.000 1.000 1.010 564,000 564,800 1.0014 0.775 0.767 0.775 0.775 0.783 727,695 0.7761 1.01%
2002-10-08 0 0.990 0.990 1.000 0.990 1.020 826,000 826,180 1.0002 0.767 0.767 0.775 0.767 0.791 1,065,738 0.7752 -1.98%
2002-10-07 0 1.010 1.010 1.020 1.000 1.020 1,038,000 1,044,920 1.0067 0.783 0.783 0.791 0.775 0.791 1,339,269 0.7802 -0.98%
2002-10-04 0 1.020 1.020 1.030 1.010 1.040 714,000 724,760 1.0151 0.791 0.791 0.798 0.783 0.806 921,231 0.7867 0.99%
2002-10-03 0 1.010 1.010 1.030 1.000 1.060 1,032,000 1,059,660 1.0268 0.783 0.783 0.798 0.775 0.822 1,331,527 0.7958 -2.88%
2002-10-02 0 1.040 1.040 1.050 1.030 1.080 1,076,000 1,137,820 1.0575 0.806 0.806 0.814 0.798 0.837 1,388,298 0.8196 1.96%
2002-09-30 0 1.020 1.020 1.030 1.000 1.030 1,444,800 1,467,648 1.0158 0.791 0.791 0.798 0.775 0.798 1,864,138 0.7873 0.99%
2002-09-27 0 1.010 1.010 1.040 1.000 1.110 2,692,000 2,870,880 1.0664 0.783 0.783 0.806 0.775 0.860 3,473,325 0.8266 -8.18%
2002-09-26 0 1.100 1.100 1.110 1.080 1.120 876,000 969,520 1.1068 0.853 0.853 0.860 0.837 0.868 1,130,250 0.8578 1.85%
2002-09-25 0 1.080 1.070 1.090 1.060 1.100 1,101,000 1,181,690 1.0733 0.837 0.829 0.845 0.822 0.853 1,420,554 0.8319 -0.92%
2002-09-24 0 1.090 1.090 1.100 1.090 1.130 1,004,000 1,114,920 1.1105 0.845 0.845 0.853 0.845 0.876 1,295,400 0.8607 -3.54%
2002-09-23 0 1.130 1.110 1.130 1.120 1.140 416,000 467,220 1.1231 0.876 0.860 0.876 0.868 0.884 536,740 0.8705 0.00%
2002-09-20 0 1.130 1.130 1.140 1.100 1.160 1,880,000 2,115,000 1.1250 0.876 0.876 0.884 0.853 0.899 2,425,650 0.8719 -2.59%
2002-09-19 0 1.160 1.160 1.170 1.160 1.180 1,011,000 1,178,920 1.1661 0.899 0.899 0.907 0.899 0.915 1,304,432 0.9038 0.87%
2002-09-18 0 1.150 1.130 1.170 1.140 1.230 1,616,000 1,907,540 1.1804 0.891 0.876 0.907 0.884 0.953 2,085,027 0.9149 -5.74%
2002-09-17 0 1.220 1.220 1.230 1.210 1.230 830,000 1,011,620 1.2188 0.946 0.946 0.953 0.938 0.953 1,070,899 0.9446 1.67%
2002-09-16 0 1.200 1.200 1.220 1.190 1.290 2,538,000 3,080,520 1.2138 0.930 0.930 0.946 0.922 1.000 3,274,628 0.9407 -6.25%
2002-09-13 0 1.280 1.270 1.280 1.270 1.300 1,174,000 1,509,560 1.2858 0.992 0.984 0.992 0.984 1.008 1,514,741 0.9966 -0.78%
2002-09-12 0 1.290 1.290 1.300 1.270 1.330 1,162,000 1,510,880 1.3002 1.000 1.000 1.008 0.984 1.031 1,499,258 1.0078 0.78%
2002-09-11 0 1.280 1.280 1.290 1.260 1.290 260,000 333,440 1.2825 0.992 0.992 1.000 0.977 1.000 335,462 0.9940 0.00%
2002-09-10 0 1.280 1.280 1.290 1.270 1.290 408,000 522,160 1.2798 0.992 0.992 1.000 0.984 1.000 526,418 0.9919 1.59%
2002-09-09 0 1.260 1.260 1.280 1.260 1.300 1,568,000 2,013,040 1.2838 0.977 0.977 0.992 0.977 1.008 2,023,096 0.9950 0.00%
2002-09-06 0 1.260 1.260 1.270 1.260 1.280 534,000 676,560 1.2670 0.977 0.977 0.984 0.977 0.992 688,988 0.9820 -1.56%
2002-09-05 0 1.280 1.270 1.290 1.260 1.300 668,000 855,160 1.2802 0.992 0.984 1.000 0.977 1.008 861,880 0.9922 0.00%
2002-09-04 0 1.280 1.270 1.280 1.240 1.290 974,000 1,231,500 1.2644 0.992 0.984 0.992 0.961 1.000 1,256,693 0.9800 -0.78%
2002-09-03 0 1.290 1.280 1.290 1.280 1.300 1,004,000 1,297,540 1.2924 1.000 0.992 1.000 0.992 1.008 1,295,400 1.0017 0.78%
2002-09-02 0 1.280 1.280 1.290 1.270 1.320 1,290,000 1,649,980 1.2791 0.992 0.992 1.000 0.984 1.023 1,664,409 0.9913 -1.54%
2002-08-30 0 1.300 1.290 1.310 1.300 1.350 1,748,000 2,311,100 1.3221 1.008 1.000 1.015 1.008 1.046 2,255,339 1.0247 -2.99%
2002-08-29 0 1.340 1.330 1.350 1.310 1.360 1,624,000 2,155,800 1.3275 1.039 1.031 1.046 1.015 1.054 2,095,349 1.0289 -1.47%
2002-08-28 0 1.360 1.360 1.370 1.360 1.390 1,544,000 2,112,020 1.3679 1.054 1.054 1.062 1.054 1.077 1,992,130 1.0602 -2.16%
2002-08-27 0 1.390 1.390 1.400 1.370 1.450 3,586,000 5,069,580 1.4137 1.077 1.077 1.085 1.062 1.124 4,626,799 1.0957 -1.42%
2002-08-26 0 1.410 1.400 1.410 1.360 1.410 2,252,000 3,122,220 1.3864 1.093 1.085 1.093 1.054 1.093 2,905,619 1.0745 1.44%
2002-08-23 0 1.390 1.390 1.400 1.380 1.440 3,816,000 5,404,180 1.4162 1.077 1.077 1.085 1.070 1.116 4,923,554 1.0976 -1.42%
2002-08-22 0 1.410 1.410 1.420 1.360 1.420 6,204,000 8,657,600 1.3955 1.093 1.093 1.101 1.054 1.101 8,004,646 1.0816 4.44%
2002-08-21 0 1.350 1.340 1.350 1.330 1.360 1,110,000 1,490,160 1.3425 1.046 1.039 1.046 1.031 1.054 1,432,166 1.0405 1.50%
2002-08-20 0 1.330 1.320 1.330 1.330 1.410 3,126,000 4,264,000 1.3640 1.031 1.023 1.031 1.031 1.093 4,033,289 1.0572 -2.21%
2002-08-19 0 1.360 1.360 1.370 1.300 1.360 2,020,000 2,693,040 1.3332 1.054 1.054 1.062 1.008 1.054 2,606,284 1.0333 3.03%
2002-08-16 0 1.320 1.310 1.330 1.280 1.350 2,184,000 2,872,020 1.3150 1.023 1.015 1.031 0.992 1.046 2,817,883 1.0192 -2.22%
2002-08-15 0 1.350 1.340 1.350 1.240 1.360 3,214,000 4,273,880 1.3298 1.046 1.039 1.046 0.961 1.054 4,146,830 1.0306 7.14%
2002-08-14 0 1.260 1.260 1.270 1.240 1.280 1,140,000 1,440,360 1.2635 0.977 0.977 0.984 0.961 0.992 1,470,873 0.9793 0.00%
2002-08-13 0 1.260 1.250 1.260 1.210 1.260 890,000 1,110,100 1.2473 0.977 0.969 0.977 0.938 0.977 1,148,313 0.9667 1.61%
2002-08-12 0 1.240 1.240 1.250 1.230 1.310 926,000 1,151,180 1.2432 0.961 0.961 0.969 0.953 1.015 1,194,762 0.9635 -4.62%
2002-08-09 0 1.300 1.300 1.310 1.290 1.350 1,238,000 1,629,320 1.3161 1.008 1.008 1.015 1.000 1.046 1,597,317 1.0200 0.00%
2002-08-08 0 1.300 1.300 1.330 1.300 1.380 1,416,000 1,899,740 1.3416 1.008 1.008 1.031 1.008 1.070 1,826,979 1.0398 -3.70%
2002-08-07 0 1.350 1.340 1.350 1.350 1.430 2,402,000 3,319,560 1.3820 1.046 1.039 1.046 1.046 1.108 3,099,155 1.0711 -1.46%
2002-08-06 0 1.370 1.360 1.380 1.340 1.390 4,706,000 6,424,660 1.3652 1.062 1.054 1.070 1.039 1.077 6,071,867 1.0581 2.24%
2002-08-05 0 1.340 1.340 1.360 1.330 1.410 1,422,800 1,959,508 1.3772 1.039 1.039 1.054 1.031 1.093 1,835,753 1.0674 -4.96%
2002-08-02 0 1.410 1.410 1.430 1.350 1.420 3,052,000 4,232,300 1.3867 1.093 1.093 1.108 1.046 1.101 3,937,811 1.0748 -2.08%
2002-08-01 0 1.440 1.430 1.440 1.420 1.500 11,572,000 16,968,300 1.4663 1.116 1.108 1.116 1.101 1.163 14,930,652 1.1365 0.70%
2002-07-31 0 1.430 1.430 1.440 1.280 1.440 6,050,000 8,171,300 1.3506 1.108 1.108 1.116 0.992 1.116 7,805,949 1.0468 13.49%
2002-07-30 0 1.260 1.250 1.260 1.230 1.310 6,096,000 7,779,940 1.2762 0.977 0.969 0.977 0.953 1.015 7,865,300 0.9891 7.69%
2002-07-29 0 1.170 1.160 1.170 1.170 1.250 2,166,000 2,628,080 1.2133 0.907 0.899 0.907 0.907 0.969 2,794,659 0.9404 -1.68%
2002-07-26 0 1.190 1.170 1.190 1.160 1.280 4,818,900 5,755,995 1.1945 0.922 0.907 0.922 0.899 0.992 6,217,535 0.9258 -7.03%
2002-07-25 0 1.280 1.270 1.290 1.270 1.350 3,788,000 5,016,120 1.3242 0.992 0.984 1.000 0.984 1.046 4,887,427 1.0263 -2.29%
2002-07-24 0 1.310 1.310 1.320 1.290 1.350 3,922,000 5,136,500 1.3097 1.015 1.015 1.023 1.000 1.046 5,060,319 1.0151 -2.96%
2002-07-23 0 1.350 1.330 1.350 1.320 1.400 5,666,000 7,759,960 1.3696 1.046 1.031 1.046 1.023 1.085 7,310,497 1.0615 -2.17%
2002-07-22 0 1.380 1.380 1.390 1.340 1.390 3,488,000 4,796,720 1.3752 1.070 1.070 1.077 1.039 1.077 4,500,355 1.0659 -4.83%
2002-07-19 0 1.450 1.450 1.470 1.450 1.480 1,156,000 1,682,600 1.4555 1.124 1.124 1.139 1.124 1.147 1,491,517 1.1281 -2.03%
2002-07-18 0 1.480 1.470 1.490 1.460 1.530 3,448,000 5,152,050 1.4942 1.147 1.139 1.155 1.132 1.186 4,448,746 1.1581 0.00%
2002-07-17 0 1.480 1.470 1.490 1.440 1.550 3,550,000 5,246,740 1.4780 1.147 1.139 1.155 1.116 1.201 4,580,350 1.1455 -4.52%
2002-07-16 0 1.550 1.540 1.550 1.550 1.620 2,212,000 3,453,120 1.5611 1.201 1.194 1.201 1.201 1.256 2,854,010 1.2099 -3.73%
2002-07-15 0 1.610 1.600 1.610 1.560 1.610 2,350,000 3,745,020 1.5936 1.248 1.240 1.248 1.209 1.248 3,032,063 1.2351 1.90%
2002-07-12 0 1.580 1.580 1.590 1.520 1.620 7,554,000 11,944,220 1.5812 1.225 1.225 1.232 1.178 1.256 9,746,469 1.2255 0.64%
2002-07-11 0 1.570 1.560 1.570 1.540 1.730 14,736,600 23,704,048 1.6085 1.217 1.209 1.217 1.194 1.341 19,013,743 1.2467 -9.77%
2002-07-10 0 1.740 1.730 1.740 1.730 1.940 15,834,000 28,224,540 1.7825 1.349 1.341 1.349 1.341 1.504 20,429,652 1.3815 -13.00%
2002-07-09 0 2.000 1.990 2.000 1.960 2.050 3,326,000 6,631,550 1.9939 1.550 1.542 1.550 1.519 1.589 4,291,337 1.5453 -1.23%
2002-07-08 0 2.025 2.025 2.050 2.025 2.100 1,078,000 2,231,900 2.0704 1.569 1.569 1.589 1.569 1.628 1,390,878 1.6047 -2.41%
2002-07-05 0 2.075 2.050 2.075 2.050 2.100 418,000 867,750 2.0760 1.608 1.589 1.608 1.589 1.628 539,320 1.6090 -1.19%
2002-07-04 0 2.100 2.075 2.100 2.075 2.100 776,000 1,626,600 2.0961 1.628 1.608 1.628 1.608 1.628 1,001,226 1.6246 2.44%
2002-07-03 0 2.050 2.075 2.150 2.000 2.125 1,846,000 3,784,450 2.0501 1.589 1.608 1.666 1.550 1.647 2,381,782 1.5889 0.00%
2002-07-02 0 2.050 2.025 2.050 2.000 2.050 1,484,000 3,014,900 2.0316 1.589 1.569 1.589 1.550 1.589 1,914,715 1.5746 1.23%
2002-06-28 0 2.025 2.000 2.025 2.000 2.100 3,278,000 6,643,300 2.0266 1.569 1.550 1.569 1.550 1.628 4,229,405 1.5707 -1.22%
2002-06-27 0 2.050 2.050 2.075 2.050 2.075 592,000 1,217,250 2.0562 1.589 1.589 1.608 1.589 1.608 763,822 1.5936 1.23%
2002-06-26 0 2.025 2.025 2.050 2.000 2.050 1,164,000 2,358,700 2.0264 1.569 1.569 1.589 1.550 1.589 1,501,839 1.5705 -2.41%
2002-06-25 0 2.075 2.075 2.100 2.050 2.250 2,074,000 4,487,200 2.1635 1.608 1.608 1.628 1.589 1.744 2,675,957 1.6769 -3.49%
2002-06-24 0 2.150 2.150 2.175 2.000 2.175 3,458,000 7,218,150 2.0874 1.666 1.666 1.686 1.550 1.686 4,461,648 1.6178 8.04%
2002-06-21 0 1.990 1.990 2.025 1.980 2.050 3,310,000 6,617,970 1.9994 1.542 1.542 1.569 1.535 1.589 4,270,693 1.5496 -2.93%
2002-06-20 0 2.050 2.050 2.075 1.980 2.100 1,498,000 3,038,030 2.0281 1.589 1.589 1.608 1.535 1.628 1,932,779 1.5718 1.23%
2002-06-19 0 2.025 2.025 2.050 1.960 2.100 2,090,000 4,256,180 2.0364 1.569 1.569 1.589 1.519 1.628 2,696,601 1.5784 -3.57%
2002-06-18 0 2.100 2.100 2.125 2.100 2.175 440,000 940,050 2.1365 1.628 1.628 1.647 1.628 1.686 567,705 1.6559 -1.18%
2002-06-17 0 2.125 2.100 2.125 2.100 2.275 1,006,000 2,199,500 2.1864 1.647 1.628 1.647 1.628 1.763 1,297,981 1.6946 -5.56%
2002-06-14 0 2.250 2.250 2.275 2.225 2.300 1,116,000 2,509,100 2.2483 1.744 1.744 1.763 1.724 1.783 1,439,907 1.7425 -1.10%
2002-06-13 0 2.275 2.250 2.275 2.250 2.325 1,292,000 2,961,300 2.2920 1.763 1.744 1.763 1.744 1.802 1,666,989 1.7764 -1.09%
2002-06-12 0 2.300 2.300 2.325 2.275 2.375 6,432,000 14,980,200 2.3290 1.783 1.783 1.802 1.763 1.841 8,298,820 1.8051 1.10%
2002-06-11 0 2.275 2.250 2.275 2.175 2.325 4,252,000 9,683,250 2.2773 1.763 1.744 1.763 1.686 1.802 5,486,098 1.7651 5.81%
2002-06-10 0 2.150 2.150 2.175 2.150 2.200 452,000 981,650 2.1718 1.666 1.666 1.686 1.666 1.705 583,188 1.6832 -1.15%
2002-06-07 0 2.175 2.150 2.175 2.150 2.225 582,000 1,268,700 2.1799 1.686 1.666 1.686 1.666 1.724 750,919 1.6895 -2.25%
2002-06-06 0 2.225 2.225 2.250 2.175 2.225 1,508,000 3,329,650 2.2080 1.724 1.724 1.744 1.686 1.724 1,945,681 1.7113 2.30%
2002-06-05 0 2.175 2.150 2.175 2.100 2.175 840,000 1,780,950 2.1202 1.686 1.666 1.686 1.628 1.686 1,083,801 1.6432 4.82%
2002-06-04 0 2.075 2.075 2.100 2.075 2.125 720,000 1,510,700 2.0982 1.608 1.608 1.628 1.608 1.647 928,972 1.6262 -1.19%
2002-06-03 0 2.100 2.100 2.125 2.075 2.175 1,026,000 2,181,300 2.1260 1.628 1.628 1.647 1.608 1.686 1,323,786 1.6478 -3.45%
2002-05-31 0 2.175 2.175 2.200 2.075 2.275 3,106,000 6,805,450 2.1911 1.686 1.686 1.705 1.608 1.763 4,007,484 1.6982 4.82%
2002-05-30 0 2.075 2.050 2.075 2.025 2.125 2,978,000 6,120,900 2.0554 1.608 1.589 1.608 1.569 1.647 3,842,333 1.5930 -2.35%
2002-05-29 0 2.125 2.125 2.150 2.125 2.225 3,336,000 7,188,300 2.1548 1.647 1.647 1.666 1.647 1.724 4,304,239 1.6701 -4.49%
2002-05-28 0 2.225 2.225 2.250 2.225 2.275 834,000 1,861,000 2.2314 1.724 1.724 1.744 1.724 1.763 1,076,060 1.7295 0.00%
2002-05-27 0 2.225 2.225 2.250 2.225 2.300 1,060,000 2,385,550 2.2505 1.724 1.724 1.744 1.724 1.783 1,367,654 1.7443 -2.20%
2002-05-24 0 2.275 2.250 2.275 2.250 2.300 850,000 1,936,150 2.2778 1.763 1.744 1.763 1.744 1.783 1,096,704 1.7654 1.11%
2002-05-23 0 2.250 2.250 2.275 2.250 2.325 1,234,000 2,795,700 2.2656 1.744 1.744 1.763 1.744 1.802 1,592,156 1.7559 -2.17%
2002-05-22 0 2.300 2.300 2.325 2.275 2.350 948,000 2,179,100 2.2986 1.783 1.783 1.802 1.763 1.821 1,223,147 1.7816 0.00%
2002-05-21 0 2.300 2.300 2.325 2.300 2.400 2,442,000 5,651,750 2.3144 1.783 1.783 1.802 1.783 1.860 3,150,765 1.7938 -3.16%
2002-05-17 0 2.375 2.350 2.375 2.350 2.375 1,818,000 4,305,700 2.3684 1.841 1.821 1.841 1.821 1.841 2,345,655 1.8356 1.06%
2002-05-16 0 2.350 2.325 2.350 2.325 2.400 2,042,000 4,783,050 2.3423 1.821 1.802 1.821 1.802 1.860 2,634,669 1.8154 -1.05%
2002-05-15 0 2.375 2.350 2.375 2.325 2.375 2,598,000 6,102,050 2.3487 1.841 1.821 1.841 1.802 1.841 3,352,042 1.8204 2.15%
2002-05-14 0 2.325 2.325 2.350 2.325 2.375 1,678,000 3,924,450 2.3388 1.802 1.802 1.821 1.802 1.841 2,165,022 1.8127 0.00%
2002-05-13 0 2.325 2.300 2.325 2.325 2.400 1,990,000 4,670,750 2.3471 1.802 1.783 1.802 1.802 1.860 2,567,577 1.8191 -1.06%
2002-05-10 0 2.350 2.350 2.375 2.350 2.425 1,664,000 3,963,200 2.3817 1.821 1.821 1.841 1.821 1.879 2,146,959 1.8460 -2.08%
2002-05-09 0 2.400 2.400 2.425 2.375 2.500 4,165,000 10,140,275 2.4346 1.860 1.860 1.879 1.841 1.938 5,373,848 1.8870 -1.03%
2002-05-08 0 2.425 2.425 2.450 2.375 2.475 4,314,000 10,477,250 2.4287 1.879 1.879 1.899 1.841 1.918 5,566,093 1.8823 -1.02%
2002-05-07 0 2.450 2.425 2.450 2.400 2.525 9,874,000 23,955,500 2.4261 1.899 1.879 1.899 1.860 1.957 12,739,825 1.8804 1.03%
2002-05-06 0 2.425 2.425 2.450 2.400 2.475 5,054,000 12,305,300 2.4348 1.879 1.879 1.899 1.860 1.918 6,520,870 1.8871 1.04%
2002-05-03 0 2.400 2.400 2.425 2.375 2.475 7,844,000 19,012,750 2.4239 1.860 1.860 1.879 1.841 1.918 10,120,639 1.8786 0.00%
2002-05-02 0 2.400 2.400 2.425 2.250 2.425 19,146,000 44,726,300 2.3361 1.860 1.860 1.879 1.744 1.879 24,702,926 1.8106 9.09%
2002-04-30 0 2.200 2.200 2.225 2.175 2.400 10,638,000 24,140,800 2.2693 1.705 1.705 1.724 1.686 1.860 13,725,568 1.7588 -5.38%
2002-04-29 0 2.325 2.325 2.350 2.275 2.400 5,507,000 12,863,500 2.3358 1.802 1.802 1.821 1.763 1.860 7,105,349 1.8104 1.09%
2002-04-26 0 2.300 2.300 2.325 2.250 2.575 13,838,000 33,003,000 2.3850 1.783 1.783 1.802 1.744 1.996 17,854,334 1.8485 -8.91%
2002-04-25 0 2.525 2.525 2.550 2.500 2.600 5,132,000 13,040,750 2.5411 1.957 1.957 1.976 1.938 2.015 6,621,509 1.9695 -1.94%
2002-04-24 0 2.575 2.550 2.575 2.550 2.650 5,028,000 13,002,750 2.5861 1.996 1.976 1.996 1.976 2.054 6,487,324 2.0043 -1.90%
2002-04-23 0 2.625 2.600 2.625 2.550 2.700 8,536,000 22,660,250 2.6547 2.035 2.015 2.035 1.976 2.093 11,013,484 2.0575 0.00%
2002-04-22 0 2.625 2.600 2.625 2.525 2.725 17,114,000 44,765,700 2.6157 2.035 2.015 2.035 1.957 2.112 22,081,159 2.0273 -3.67%
2002-04-19 0 2.725 2.725 2.750 2.700 3.175 35,500,000 101,401,900 2.8564 2.112 2.112 2.131 2.093 2.461 45,803,502 2.2138 -14.84%
2002-04-18 0 3.200 3.175 3.200 3.175 3.325 6,273,000 20,468,575 3.2630 2.480 2.461 2.480 2.461 2.577 8,093,672 2.5290 -1.54%
2002-04-17 0 3.250 3.250 3.275 3.150 3.250 3,352,000 10,761,400 3.2104 2.519 2.519 2.538 2.441 2.519 4,324,883 2.4883 1.56%
2002-04-16 0 3.200 3.175 3.200 3.175 3.225 662,000 2,110,950 3.1887 2.480 2.461 2.480 2.461 2.500 854,139 2.4714 -0.78%
2002-04-15 0 3.225 3.200 3.225 3.150 3.250 616,000 1,980,050 3.2144 2.500 2.480 2.500 2.441 2.519 794,788 2.4913 1.57%
2002-04-12 0 3.175 3.175 3.200 3.150 3.200 362,000 1,147,700 3.1704 2.461 2.461 2.480 2.441 2.480 467,067 2.4573 -0.78%
2002-04-11 0 3.200 3.175 3.200 3.150 3.225 452,000 1,435,600 3.1761 2.480 2.461 2.480 2.441 2.500 583,188 2.4616 1.59%
2002-04-10 0 3.150 3.125 3.150 3.125 3.225 428,000 1,350,600 3.1556 2.441 2.422 2.441 2.422 2.500 552,223 2.4458 -2.33%
2002-04-09 0 3.225 3.175 3.200 3.175 3.275 1,212,000 3,878,100 3.1998 2.500 2.461 2.480 2.461 2.538 1,563,770 2.4800 -0.77%
2002-04-08 0 3.250 3.225 3.250 3.200 3.350 1,868,000 6,086,086 3.2581 2.519 2.500 2.519 2.480 2.596 2,410,167 2.5252 0.00%
2002-04-04 0 3.250 3.250 3.275 3.225 3.275 1,651,500 5,347,025 3.2377 2.519 2.519 2.538 2.500 2.538 2,130,831 2.5094 0.78%
2002-04-03 0 3.225 3.225 3.250 3.125 3.250 2,326,000 7,432,250 3.1953 2.500 2.500 2.519 2.422 2.519 3,001,097 2.4765 3.20%
2002-04-02 0 3.125 3.075 3.125 3.075 3.225 3,916,000 12,316,350 3.1451 2.422 2.383 2.422 2.383 2.500 5,052,578 2.4376 0.81%
2002-03-28 0 3.100 3.075 3.100 3.050 3.150 3,901,000 12,001,525 3.0765 2.403 2.383 2.403 2.364 2.441 5,033,224 2.3845 -0.80%
2002-03-27 0 3.125 3.100 3.125 3.100 3.175 1,030,000 3,218,600 3.1249 2.422 2.403 2.422 2.403 2.461 1,328,947 2.4219 1.63%
2002-03-26 0 3.075 3.075 3.100 3.075 3.150 968,000 2,986,500 3.0852 2.383 2.383 2.403 2.383 2.441 1,248,952 2.3912 -3.91%
2002-03-25 0 3.200 3.125 3.200 3.125 3.225 674,000 2,130,650 3.1612 2.480 2.422 2.480 2.422 2.500 869,621 2.4501 0.79%
2002-03-22 0 3.175 3.125 3.200 3.100 3.275 4,360,000 13,950,062 3.1996 2.461 2.422 2.480 2.403 2.538 5,625,444 2.4798 -0.78%
2002-03-21 0 3.200 3.250 3.275 3.200 3.450 6,494,000 21,353,400 3.2882 2.480 2.519 2.538 2.480 2.674 8,378,815 2.5485 -7.25%
2002-03-20 0 3.450 3.425 3.450 3.225 3.475 10,954,000 36,874,050 3.3663 2.674 2.655 2.674 2.500 2.693 14,133,284 2.6090 3.76%
2002-03-19 0 3.325 3.325 3.350 3.075 3.350 11,626,000 37,862,700 3.2567 2.577 2.577 2.596 2.383 2.596 15,000,324 2.5241 8.13%
2002-03-18 0 3.075 3.075 3.100 3.050 3.175 1,592,000 4,960,650 3.1160 2.383 2.383 2.403 2.364 2.461 2,054,061 2.4150 0.00%
2002-03-15 0 3.075 3.050 3.100 3.025 3.125 1,480,000 4,517,400 3.0523 2.383 2.364 2.403 2.345 2.422 1,909,554 2.3657 -0.81%
2002-03-14 0 3.100 3.075 3.125 3.075 3.150 400,000 1,243,700 3.1093 2.403 2.383 2.422 2.383 2.441 516,096 2.4098 0.00%
2002-03-13 0 3.100 3.100 3.125 3.050 3.225 1,118,000 3,477,700 3.1106 2.403 2.403 2.422 2.364 2.500 1,442,488 2.4109 -3.13%
2002-03-12 0 3.200 3.200 3.225 3.150 3.275 4,146,000 13,352,800 3.2206 2.480 2.480 2.500 2.441 2.538 5,349,333 2.4962 -0.78%
2002-03-11 0 3.225 3.225 3.250 3.025 3.250 4,668,000 14,739,350 3.1575 2.500 2.500 2.519 2.345 2.519 6,022,838 2.4472 6.61%
2002-03-08 0 3.025 3.000 3.025 3.000 3.075 1,602,000 4,846,600 3.0253 2.345 2.325 2.345 2.325 2.383 2,066,964 2.3448 0.83%
2002-03-07 0 3.000 3.000 3.025 3.000 3.025 694,000 2,092,100 3.0146 2.325 2.325 2.345 2.325 2.345 895,426 2.3364 0.00%
2002-03-06 0 3.000 3.000 3.025 3.000 3.025 796,000 2,396,750 3.0110 2.325 2.325 2.345 2.325 2.345 1,027,031 2.3337 -0.83%
2002-03-05 0 3.025 3.000 3.025 2.975 3.025 1,986,000 5,959,950 3.0010 2.345 2.325 2.345 2.306 2.345 2,562,416 2.3259 3.42%
2002-03-04 0 2.925 2.925 2.950 2.900 2.950 2,532,000 7,371,450 2.9113 2.267 2.267 2.286 2.248 2.286 3,266,886 2.2564 2.63%
2002-03-01 0 2.850 2.825 2.850 2.825 2.900 946,000 2,706,140 2.8606 2.209 2.190 2.209 2.190 2.248 1,220,567 2.2171 -1.72%
2002-02-28 0 2.900 2.875 2.925 2.900 2.950 1,064,000 3,091,100 2.9052 2.248 2.228 2.267 2.248 2.286 1,372,815 2.2517 -2.52%
2002-02-27 0 2.975 2.950 3.000 2.925 3.050 2,624,000 7,868,050 2.9985 2.306 2.286 2.325 2.267 2.364 3,385,588 2.3240 2.59%
2002-02-26 0 2.900 2.900 2.925 2.900 3.000 1,246,000 3,653,950 2.9325 2.248 2.248 2.267 2.248 2.325 1,607,638 2.2729 0.00%
2002-02-25 0 2.900 2.875 2.900 2.875 2.975 806,000 2,334,100 2.8959 2.248 2.228 2.248 2.228 2.306 1,039,933 2.2445 -3.33%
2002-02-22 0 3.000 2.975 3.000 2.950 3.000 928,000 2,773,700 2.9889 2.325 2.306 2.325 2.286 2.325 1,197,342 2.3165 0.00%
2002-02-21 0 3.000 2.975 3.000 2.950 3.100 1,632,000 4,891,400 2.9972 2.325 2.306 2.325 2.286 2.403 2,105,671 2.3230 -1.64%
2002-02-20 0 3.050 3.050 3.075 3.025 3.100 2,250,000 6,922,400 3.0766 2.364 2.364 2.383 2.345 2.403 2,903,039 2.3845 -0.81%
2002-02-19 0 3.075 3.050 3.075 3.000 3.100 3,994,000 12,197,150 3.0539 2.383 2.364 2.383 2.325 2.403 5,153,217 2.3669 0.00%
2002-02-18 0 3.075 3.025 3.075 2.975 3.075 1,712,000 5,182,750 3.0273 2.383 2.345 2.383 2.306 2.383 2,208,890 2.3463 3.36%
2002-02-15 0 2.975 2.975 3.000 2.925 3.050 1,270,000 3,803,800 2.9951 2.306 2.306 2.325 2.267 2.364 1,638,604 2.3214 0.00%
2002-02-11 0 2.975 2.950 2.975 2.900 2.975 1,184,000 3,484,250 2.9428 2.306 2.286 2.306 2.248 2.306 1,527,644 2.2808 2.59%
2002-02-08 0 2.900 2.875 2.900 2.775 2.900 2,396,000 6,823,600 2.8479 2.248 2.228 2.248 2.151 2.248 3,091,414 2.2073 4.50%
2002-02-07 0 2.775 2.750 2.775 2.700 2.800 2,922,000 8,091,400 2.7691 2.151 2.131 2.151 2.093 2.170 3,770,080 2.1462 -0.89%
2002-02-06 0 2.800 2.800 2.825 2.575 2.850 13,848,000 37,814,104 2.7307 2.170 2.170 2.190 1.996 2.209 17,867,237 2.1164 9.80%
2002-02-05 0 2.550 2.550 2.575 2.500 2.600 12,473,000 31,772,250 2.5473 1.976 1.976 1.996 1.938 2.015 16,093,157 1.9743 -4.67%
2002-02-04 0 2.675 2.675 2.700 2.650 2.900 4,080,800 11,204,900 2.7458 2.073 2.073 2.093 2.054 2.248 5,265,209 2.1281 -6.96%
2002-02-01 0 2.875 2.875 2.900 2.850 3.000 2,311,000 6,731,075 2.9126 2.228 2.228 2.248 2.209 2.325 2,981,743 2.2574 -2.54%
2002-01-31 0 2.950 2.925 2.950 2.875 3.075 4,812,000 14,408,200 2.9942 2.286 2.267 2.286 2.228 2.383 6,208,632 2.3207 -2.48%
2002-01-30 0 3.025 3.025 3.050 3.000 3.075 2,360,000 7,170,450 3.0383 2.345 2.345 2.364 2.325 2.383 3,044,965 2.3549 -3.20%
2002-01-29 0 3.125 3.100 3.125 3.025 3.150 2,711,000 8,403,250 3.0997 2.422 2.403 2.422 2.345 2.441 3,497,839 2.4024 -0.79%
2002-01-28 0 3.150 3.125 3.150 3.050 3.150 2,904,000 9,057,450 3.1190 2.441 2.422 2.441 2.364 2.441 3,746,856 2.4173 3.28%
2002-01-25 0 3.050 3.025 3.050 2.975 3.125 1,678,000 5,084,700 3.0302 2.364 2.345 2.364 2.306 2.422 2,165,022 2.3486 -0.81%
2002-01-24 0 3.075 3.050 3.075 3.000 3.100 3,248,000 9,912,650 3.0519 2.383 2.364 2.383 2.325 2.403 4,190,698 2.3654 2.50%
2002-01-23 0 3.000 2.975 3.025 2.925 3.100 4,058,000 12,133,800 2.9901 2.325 2.306 2.345 2.267 2.403 5,235,792 2.3175 -1.64%
2002-01-22 0 3.050 3.050 3.075 3.050 3.375 11,495,000 37,090,100 3.2266 2.364 2.364 2.383 2.364 2.616 14,831,303 2.5008 -6.15%
2002-01-21 0 3.250 3.275 3.300 3.175 3.275 3,184,000 10,234,950 3.2145 2.519 2.538 2.558 2.461 2.538 4,108,123 2.4914 0.78%
2002-01-18 0 3.225 3.175 3.225 3.125 3.225 3,024,000 9,658,250 3.1939 2.500 2.461 2.500 2.422 2.500 3,901,684 2.4754 0.78%
2002-01-17 0 3.200 3.175 3.200 3.025 3.200 2,212,000 6,969,700 3.1509 2.480 2.461 2.480 2.345 2.480 2,854,010 2.4421 1.59%
2002-01-16 0 3.150 3.125 3.150 3.050 3.175 878,000 2,759,000 3.1424 2.441 2.422 2.441 2.364 2.461 1,132,830 2.4355 1.61%
2002-01-15 0 3.100 3.100 3.125 3.050 3.150 1,936,000 5,979,600 3.0886 2.403 2.403 2.422 2.364 2.441 2,497,904 2.3938 -3.13%
2002-01-14 0 3.200 3.150 3.200 3.125 3.200 1,398,000 4,413,900 3.1573 2.480 2.441 2.480 2.422 2.480 1,803,755 2.4471 0.00%
2002-01-11 0 3.200 3.200 3.225 3.150 3.275 4,444,000 14,281,950 3.2138 2.480 2.480 2.500 2.441 2.538 5,733,824 2.4908 -2.29%
2002-01-10 0 3.275 3.275 3.300 3.050 3.275 2,094,000 6,642,350 3.1721 2.538 2.538 2.558 2.364 2.538 2,701,762 2.4585 3.97%
2002-01-09 0 3.150 3.125 3.150 3.075 3.200 2,156,000 6,729,500 3.1213 2.441 2.422 2.441 2.383 2.480 2,781,756 2.4192 -1.56%
2002-01-08 0 3.200 3.175 3.200 3.175 3.225 2,076,000 6,629,600 3.1934 2.480 2.461 2.480 2.461 2.500 2,678,537 2.4751 0.00%
2002-01-07 0 3.200 3.200 3.225 3.175 3.275 2,356,000 7,598,750 3.2253 2.480 2.480 2.500 2.461 2.538 3,039,804 2.4997 -0.78%
2002-01-04 0 3.225 3.225 3.250 3.125 3.275 4,916,000 15,735,700 3.2009 2.500 2.500 2.519 2.422 2.538 6,342,817 2.4809 0.00%
2002-01-03 0 3.225 3.200 3.225 3.025 3.250 10,048,000 31,780,400 3.1629 2.500 2.480 2.500 2.345 2.519 12,964,327 2.4514 5.74%
2002-01-02 0 3.050 3.025 3.050 2.900 3.050 7,382,000 22,060,700 2.9884 2.364 2.345 2.364 2.248 2.364 9,524,548 2.3162 5.17%
2001-12-31 0 2.900 2.900 2.925 2.900 2.950 1,020,000 2,963,150 2.9050 2.248 2.248 2.267 2.248 2.286 1,316,044 2.2516 -1.69%
2001-12-28 0 2.950 2.950 2.975 2.900 2.975 2,002,000 5,908,300 2.9512 2.286 2.286 2.306 2.248 2.306 2,583,059 2.2873 1.72%
2001-12-27 0 2.900 2.900 2.925 2.900 3.000 1,810,000 5,288,200 2.9217 2.248 2.248 2.267 2.248 2.325 2,335,333 2.2644 -3.33%
2001-12-24 0 3.000 2.975 3.000 2.950 3.000 219,000 655,575 2.9935 2.325 2.306 2.325 2.286 2.325 282,562 2.3201 0.00%
2001-12-21 0 3.000 3.000 3.025 2.975 3.050 1,767,700 5,302,038 2.9994 2.325 2.325 2.345 2.306 2.364 2,280,756 2.3247 -1.64%
2001-12-20 0 3.050 3.025 3.050 2.875 3.050 4,566,000 13,547,900 2.9671 2.364 2.345 2.364 2.228 2.364 5,891,234 2.2997 1.67%
2001-12-19 0 3.000 2.975 3.000 2.975 3.025 1,772,021 5,306,060 2.9944 2.325 2.306 2.325 2.306 2.345 2,286,331 2.3208 0.00%
2001-12-18 0 3.000 3.000 3.025 2.950 3.050 4,850,000 14,581,770 3.0066 2.325 2.325 2.345 2.286 2.364 6,257,662 2.3302 1.69%
2001-12-17 0 2.950 2.925 2.950 2.925 3.150 6,808,000 20,630,250 3.0303 2.286 2.267 2.286 2.267 2.441 8,783,951 2.3486 -4.84%
2001-12-14 0 3.100 3.075 3.100 2.800 3.125 12,116,000 36,301,500 2.9962 2.403 2.383 2.403 2.170 2.422 15,632,542 2.3222 9.73%
2001-12-13 0 2.825 2.825 2.850 2.725 3.225 11,562,000 33,998,750 2.9406 2.190 2.190 2.209 2.112 2.500 14,917,749 2.2791 -8.87%
2001-12-12 0 3.100 3.100 3.125 3.075 3.175 6,244,000 19,590,250 3.1375 2.403 2.403 2.422 2.383 2.461 8,056,255 2.4317 0.00%
2001-12-11 0 3.100 3.075 3.100 2.975 3.150 3,343,000 10,341,700 3.0935 2.403 2.383 2.403 2.306 2.441 4,313,271 2.3976 0.00%
2001-12-10 0 3.100 3.075 3.100 2.975 3.200 8,514,000 25,923,000 3.0447 2.403 2.383 2.403 2.306 2.480 10,985,099 2.3598 -3.13%
2001-12-07 0 3.200 3.175 3.200 3.125 3.250 6,236,000 19,903,450 3.1917 2.480 2.461 2.480 2.422 2.519 8,045,934 2.4737 -1.54%
2001-12-06 0 3.250 3.225 3.250 2.950 3.300 28,508,000 88,611,950 3.1083 2.519 2.500 2.519 2.286 2.558 36,782,148 2.4091 12.07%
2001-12-05 0 2.900 2.900 2.925 2.775 2.950 19,142,000 55,059,650 2.8764 2.248 2.248 2.267 2.151 2.286 24,697,765 2.2293 6.42%
2001-12-04 0 2.725 2.725 2.750 2.650 2.750 3,422,000 9,292,950 2.7156 2.112 2.112 2.131 2.054 2.131 4,415,200 2.1048 3.81%
2001-12-03 0 2.625 2.600 2.625 2.575 2.625 704,000 1,833,100 2.6038 2.035 2.015 2.035 1.996 2.035 908,329 2.0181 0.96%
2001-11-30 0 2.600 2.575 2.625 2.525 2.625 2,392,000 6,220,800 2.6007 2.015 1.996 2.035 1.957 2.035 3,086,253 2.0156 2.97%
2001-11-29 0 2.525 2.500 2.525 2.500 2.550 1,776,000 4,496,048 2.5316 1.957 1.938 1.957 1.938 1.976 2,291,465 1.9621 -0.98%
2001-11-28 0 2.550 2.550 2.575 2.500 2.600 5,260,000 13,451,350 2.5573 1.976 1.976 1.996 1.938 2.015 6,786,660 1.9820 0.00%
2001-11-27 0 2.550 2.550 2.600 2.550 2.700 4,930,000 12,952,800 2.6273 1.976 1.976 2.015 1.976 2.093 6,360,881 2.0363 -4.67%
2001-11-26 0 2.675 2.675 2.700 2.675 2.775 3,050,000 8,329,800 2.7311 2.073 2.073 2.093 2.073 2.151 3,935,230 2.1167 -1.83%
2001-11-23 0 2.725 2.725 2.750 2.650 2.725 4,988,000 13,468,300 2.7001 2.112 2.112 2.131 2.054 2.112 6,435,715 2.0927 0.93%
2001-11-22 0 2.700 2.675 2.700 2.625 2.750 3,008,000 8,118,950 2.6991 2.093 2.073 2.093 2.035 2.131 3,881,040 2.0920 2.86%
2001-11-21 0 2.625 2.625 2.650 2.600 2.775 2,898,000 7,650,650 2.6400 2.035 2.035 2.054 2.015 2.151 3,739,114 2.0461 -3.67%
2001-11-20 0 2.725 2.700 2.725 2.675 2.850 1,584,000 4,388,700 2.7706 2.112 2.093 2.112 2.073 2.209 2,043,739 2.1474 -1.80%
2001-11-19 0 2.775 2.750 2.775 2.725 2.825 1,566,000 4,357,800 2.7828 2.151 2.131 2.151 2.112 2.190 2,020,515 2.1568 0.91%
2001-11-16 0 2.750 2.750 2.775 2.725 2.875 5,162,000 14,458,100 2.8009 2.131 2.131 2.151 2.112 2.228 6,660,216 2.1708 -1.79%
2001-11-15 0 2.800 2.775 2.800 2.750 2.875 5,386,000 15,183,400 2.8190 2.170 2.151 2.170 2.131 2.228 6,949,230 2.1849 0.00%
2001-11-14 0 2.800 2.775 2.800 2.600 2.800 10,930,000 30,193,800 2.7625 2.170 2.151 2.170 2.015 2.170 14,102,318 2.1411 8.74%
2001-11-13 0 2.575 2.550 2.575 2.300 2.575 7,107,000 17,817,025 2.5070 1.996 1.976 1.996 1.783 1.996 9,169,732 1.9430 7.29%
2001-11-12 0 2.400 2.375 2.400 2.375 2.525 3,558,000 8,726,700 2.4527 1.860 1.841 1.860 1.841 1.957 4,590,672 1.9010 -3.03%
2001-11-09 0 2.475 2.475 2.500 2.425 2.625 4,360,000 11,107,050 2.5475 1.918 1.918 1.938 1.879 2.035 5,625,444 1.9744 -2.94%
2001-11-08 0 2.550 2.525 2.550 2.475 2.625 5,828,000 14,907,850 2.5580 1.976 1.957 1.976 1.918 2.035 7,519,516 1.9826 0.99%
2001-11-07 0 2.525 2.525 2.550 2.525 2.750 3,052,000 7,931,650 2.5988 1.957 1.957 1.976 1.957 2.131 3,937,811 2.0142 -8.18%
2001-11-06 0 2.750 2.750 2.775 2.725 2.825 2,018,000 5,608,850 2.7794 2.131 2.131 2.151 2.112 2.190 2,603,703 2.1542 -0.90%
2001-11-05 0 2.775 2.775 2.800 2.700 2.800 3,366,000 9,305,200 2.7645 2.151 2.151 2.170 2.093 2.170 4,342,946 2.1426 3.74%
2001-11-02 0 2.675 2.675 2.700 2.575 2.900 5,255,000 14,352,150 2.7311 2.073 2.073 2.093 1.996 2.248 6,780,209 2.1168 -6.96%
2001-11-01 0 2.875 2.825 2.900 2.825 2.950 8,078,000 23,389,140 2.8954 2.228 2.190 2.248 2.190 2.286 10,422,555 2.2441 -1.71%
2001-10-31 0 2.925 2.900 2.950 2.525 2.950 13,708,000 39,219,200 2.8610 2.267 2.248 2.286 1.957 2.286 17,686,603 2.2175 10.38%
2001-10-30 0 2.650 2.625 2.700 2.425 2.700 6,742,000 17,372,300 2.5767 2.054 2.035 2.093 1.879 2.093 8,698,795 1.9971 3.92%
2001-10-29 0 2.550 2.525 2.550 2.425 2.650 10,886,000 27,914,900 2.5643 1.976 1.957 1.976 1.879 2.054 14,045,547 1.9875 5.15%
2001-10-26 0 2.425 2.400 2.425 2.275 2.450 6,654,000 15,692,550 2.3584 1.879 1.860 1.879 1.763 1.899 8,585,254 1.8278 4.30%
2001-10-24 0 2.325 2.275 2.325 2.250 2.350 1,916,000 4,437,000 2.3158 1.802 1.763 1.802 1.744 1.821 2,472,099 1.7948 1.09%
2001-10-23 0 2.300 2.300 2.325 2.125 2.450 11,228,000 25,366,000 2.2592 1.783 1.783 1.802 1.647 1.899 14,486,809 1.7510 9.52%
2001-10-22 0 2.100 2.075 2.100 1.880 2.175 20,634,000 42,634,200 2.0662 1.628 1.608 1.628 1.457 1.686 26,622,802 1.6014 14.13%
2001-10-19 0 1.840 1.840 1.850 1.780 1.880 6,224,000 11,429,680 1.8364 1.426 1.426 1.434 1.380 1.457 8,030,451 1.4233 3.37%
2001-10-18 0 1.780 1.780 1.790 1.710 1.860 9,547,000 17,067,348 1.7877 1.380 1.380 1.387 1.325 1.442 12,317,917 1.3856 0.00%
2001-10-17 0 1.780 1.780 1.790 1.750 1.840 8,692,000 15,608,660 1.7958 1.380 1.380 1.387 1.356 1.426 11,214,762 1.3918 2.30%
2001-10-16 0 1.740 1.740 1.760 1.700 1.900 9,448,000 16,913,860 1.7902 1.349 1.349 1.364 1.318 1.473 12,190,183 1.3875 -6.95%
2001-10-15 0 1.870 1.860 1.870 1.850 1.980 3,364,000 6,432,470 1.9121 1.449 1.442 1.449 1.434 1.535 4,340,366 1.4820 -3.11%
2001-10-12 0 1.930 1.930 1.940 1.900 2.000 10,802,000 21,081,260 1.9516 1.496 1.496 1.504 1.473 1.550 13,937,167 1.5126 -3.02%
2001-10-11 0 1.990 1.990 2.000 1.950 2.075 14,074,000 28,520,450 2.0265 1.542 1.542 1.550 1.511 1.608 18,158,831 1.5706 3.11%
2001-10-10 0 1.930 1.920 1.930 1.890 1.980 3,770,000 7,250,540 1.9232 1.496 1.488 1.496 1.465 1.535 4,864,203 1.4906 -0.52%
2001-10-09 0 1.940 1.930 1.950 1.830 1.950 5,980,000 11,389,420 1.9046 1.504 1.496 1.511 1.418 1.511 7,715,632 1.4761 7.18%
2001-10-08 0 1.810 1.800 1.810 1.770 1.860 3,414,000 6,214,600 1.8203 1.403 1.395 1.403 1.372 1.442 4,404,878 1.4108 -1.09%
2001-10-05 0 1.830 1.830 1.840 1.790 1.850 2,226,000 4,067,800 1.8274 1.418 1.418 1.426 1.387 1.434 2,872,073 1.4163 0.55%
2001-10-04 0 1.820 1.820 1.840 1.790 1.890 4,860,000 8,959,120 1.8434 1.411 1.411 1.426 1.387 1.465 6,270,564 1.4288 5.20%
2001-10-03 0 1.730 1.730 1.740 1.700 1.770 1,900,000 3,290,760 1.7320 1.341 1.341 1.349 1.318 1.372 2,451,455 1.3424 1.76%
2001-09-28 0 1.700 1.690 1.720 1.640 1.750 1,886,000 3,204,400 1.6990 1.318 1.310 1.333 1.271 1.356 2,433,392 1.3168 -0.58%
2001-09-27 0 1.710 1.710 1.730 1.670 1.740 3,568,000 6,095,760 1.7085 1.325 1.325 1.341 1.294 1.349 4,603,575 1.3241 3.01%
2001-09-26 0 1.660 1.660 1.670 1.660 1.830 2,604,000 4,539,550 1.7433 1.287 1.287 1.294 1.287 1.418 3,359,784 1.3511 -7.26%
2001-09-25 0 1.790 1.790 1.800 1.710 1.830 13,278,000 23,344,900 1.7582 1.387 1.387 1.395 1.325 1.418 17,131,800 1.3627 6.55%
2001-09-24 0 1.680 1.680 1.690 1.540 1.720 13,438,000 21,949,140 1.6334 1.302 1.302 1.310 1.194 1.333 17,338,238 1.2659 10.53%
2001-09-21 0 1.520 1.510 1.520 1.400 1.540 7,604,000 11,399,620 1.4992 1.178 1.170 1.178 1.085 1.194 9,810,981 1.1619 6.29%
2001-09-20 0 1.430 1.430 1.440 1.320 1.450 11,026,000 15,513,640 1.4070 1.108 1.108 1.116 1.023 1.124 14,226,181 1.0905 5.93%
2001-09-19 0 1.350 1.350 1.360 1.300 1.370 3,566,000 4,803,800 1.3471 1.046 1.046 1.054 1.008 1.062 4,600,994 1.0441 4.65%
2001-09-18 0 1.290 1.280 1.320 1.290 1.400 1,410,000 1,916,300 1.3591 1.000 0.992 1.023 1.000 1.085 1,819,238 1.0534 -3.01%
2001-09-17 0 1.330 1.320 1.330 1.320 1.400 1,136,000 1,525,460 1.3428 1.031 1.023 1.031 1.023 1.085 1,465,712 1.0408 -6.34%
2001-09-14 0 1.420 1.420 1.430 1.410 1.440 674,000 960,540 1.4251 1.101 1.101 1.108 1.093 1.116 869,621 1.1045 -0.70%
2001-09-13 0 1.430 1.420 1.430 1.430 1.470 988,000 1,426,600 1.4439 1.108 1.101 1.108 1.108 1.139 1,274,757 1.1191 2.14%
2001-09-12 0 1.400 1.380 1.400 1.340 1.540 2,778,000 3,837,080 1.3812 1.085 1.070 1.085 1.039 1.194 3,584,285 1.0705 -9.68%
2001-09-11 0 1.550 1.530 1.550 1.510 1.580 1,000,000 1,547,780 1.5478 1.201 1.186 1.201 1.170 1.225 1,290,240 1.1996 2.65%
2001-09-10 0 1.510 1.500 1.510 1.480 1.530 1,996,400 3,006,540 1.5060 1.170 1.163 1.170 1.147 1.186 2,575,834 1.1672 0.67%
2001-09-07 0 1.500 1.500 1.520 1.500 1.580 2,298,000 3,496,050 1.5213 1.163 1.163 1.178 1.163 1.225 2,964,970 1.1791 -5.06%
2001-09-06 0 1.580 1.570 1.590 1.580 1.630 1,506,000 2,410,820 1.6008 1.225 1.217 1.232 1.225 1.263 1,943,101 1.2407 -0.63%
2001-09-05 0 1.590 1.580 1.600 1.590 1.650 2,908,000 4,674,420 1.6074 1.232 1.225 1.240 1.232 1.279 3,752,016 1.2458 -4.22%
2001-09-04 0 1.660 1.660 1.670 1.570 1.680 3,108,000 5,088,380 1.6372 1.287 1.287 1.294 1.217 1.302 4,010,064 1.2689 3.11%
2001-09-03 0 1.610 1.610 1.650 1.610 1.690 706,000 1,173,880 1.6627 1.248 1.248 1.279 1.248 1.310 910,909 1.2887 -6.40%
2001-08-31 0 1.720 1.700 1.720 1.660 1.760 1,370,000 2,344,800 1.7115 1.333 1.318 1.333 1.287 1.364 1,767,628 1.3265 0.58%
2001-08-30 0 1.710 1.690 1.710 1.640 1.710 1,148,000 1,931,340 1.6824 1.325 1.310 1.325 1.271 1.325 1,481,195 1.3039 0.59%
2001-08-29 0 1.700 1.700 1.740 1.680 1.750 1,318,000 2,258,180 1.7133 1.318 1.318 1.349 1.302 1.356 1,700,536 1.3279 -1.16%
2001-08-28 0 1.720 1.720 1.730 1.670 1.780 3,166,000 5,391,060 1.7028 1.333 1.333 1.341 1.294 1.380 4,084,898 1.3198 -3.37%
2001-08-27 0 1.780 1.770 1.800 1.770 1.940 2,200,000 4,001,200 1.8187 1.380 1.372 1.395 1.372 1.504 2,838,527 1.4096 -7.29%
2001-08-24 0 1.920 1.910 1.930 1.880 1.940 590,000 1,122,780 1.9030 1.488 1.480 1.496 1.457 1.504 761,241 1.4749 -2.04%
2001-08-23 0 1.960 1.950 1.960 1.930 1.990 904,000 1,777,840 1.9666 1.519 1.511 1.519 1.496 1.542 1,166,377 1.5242 0.51%
2001-08-22 0 1.950 1.940 1.950 1.930 2.025 954,000 1,884,970 1.9759 1.511 1.504 1.511 1.496 1.569 1,230,888 1.5314 -3.70%
2001-08-21 0 2.025 2.025 2.050 1.920 2.050 2,296,000 4,572,520 1.9915 1.569 1.569 1.589 1.488 1.589 2,962,390 1.5435 5.47%
2001-08-20 0 1.920 1.910 1.930 1.910 1.960 2,556,000 4,959,060 1.9402 1.488 1.480 1.496 1.480 1.519 3,297,852 1.5037 -3.52%
2001-08-17 0 1.990 1.990 2.000 1.970 2.150 3,458,000 6,997,840 2.0237 1.542 1.542 1.550 1.527 1.666 4,461,648 1.5684 -7.44%
2001-08-16 0 2.150 2.150 2.200 2.150 2.300 2,478,000 5,554,150 2.2414 1.666 1.666 1.705 1.666 1.783 3,197,213 1.7372 -4.44%
2001-08-15 0 2.250 2.225 2.250 2.200 2.350 2,944,000 6,697,900 2.2751 1.744 1.724 1.744 1.705 1.821 3,798,465 1.7633 -4.26%
2001-08-14 0 2.350 2.350 2.375 2.350 2.400 1,702,000 4,045,850 2.3771 1.821 1.821 1.841 1.821 1.860 2,195,988 1.8424 0.00%
2001-08-13 0 2.350 2.350 2.375 2.325 2.500 2,810,000 6,665,450 2.3720 1.821 1.821 1.841 1.802 1.938 3,625,573 1.8385 -6.00%
2001-08-10 0 2.500 2.475 2.525 2.450 2.875 6,276,000 16,342,550 2.6040 1.938 1.918 1.957 1.899 2.228 8,097,543 2.0182 -6.54%
2001-08-09 0 2.675 2.650 2.675 2.475 2.675 1,590,000 4,154,300 2.6128 2.073 2.054 2.073 1.918 2.073 2,051,481 2.0250 3.88%
2001-08-08 0 2.575 2.550 2.575 2.475 2.600 3,266,000 8,316,150 2.5463 1.996 1.976 1.996 1.918 2.015 4,213,922 1.9735 5.10%
2001-08-07 0 2.450 2.450 2.475 2.375 2.550 3,034,000 7,460,100 2.4588 1.899 1.899 1.918 1.841 1.976 3,914,587 1.9057 -2.00%
2001-08-06 0 2.500 2.450 2.500 2.375 2.550 1,656,000 4,075,100 2.4608 1.938 1.899 1.938 1.841 1.976 2,136,637 1.9072 -3.85%
2001-08-03 0 2.600 2.575 2.600 2.600 2.825 2,264,000 6,046,800 2.6708 2.015 1.996 2.015 2.015 2.190 2,921,102 2.0700 -7.96%
2001-08-02 0 2.825 2.800 2.825 2.800 2.950 868,000 2,499,450 2.8796 2.190 2.170 2.190 2.170 2.286 1,119,928 2.2318 -0.88%
2001-08-01 0 2.850 2.850 2.875 2.850 3.000 2,420,000 7,020,800 2.9012 2.209 2.209 2.228 2.209 2.325 3,122,380 2.2485 -5.00%
2001-07-31 0 3.000 2.975 3.000 2.950 3.150 1,470,000 4,488,650 3.0535 2.325 2.306 2.325 2.286 2.441 1,896,652 2.3666 -3.23%
2001-07-30 0 3.100 3.100 3.125 3.075 3.225 1,772,000 5,562,300 3.1390 2.403 2.403 2.422 2.383 2.500 2,286,304 2.4329 0.00%
2001-07-27 0 3.100 3.075 3.125 3.000 3.200 2,086,000 6,488,300 3.1104 2.403 2.383 2.422 2.325 2.480 2,691,440 2.4107 5.08%
2001-07-26 0 2.950 2.900 2.950 2.875 3.125 2,142,000 6,471,400 3.0212 2.286 2.248 2.286 2.228 2.422 2,763,693 2.3416 0.00%
2001-07-24 0 2.950 2.950 2.975 2.800 2.975 660,000 1,915,500 2.9023 2.286 2.286 2.306 2.170 2.306 851,558 2.2494 2.61%
2001-07-23 0 2.875 2.850 2.900 2.850 2.950 286,000 832,700 2.9115 2.228 2.209 2.248 2.209 2.286 369,008 2.2566 -4.17%
2001-07-20 0 3.000 2.975 3.000 2.900 3.025 948,000 2,830,150 2.9854 2.325 2.306 2.325 2.248 2.345 1,223,147 2.3138 2.56%
2001-07-19 0 2.925 2.925 2.950 2.800 3.100 1,966,000 5,709,700 2.9042 2.267 2.267 2.286 2.170 2.403 2,536,611 2.2509 -7.14%
2001-07-18 0 3.150 3.100 3.150 3.025 3.150 3,234,000 9,937,550 3.0728 2.441 2.403 2.441 2.345 2.441 4,172,635 2.3816 4.13%
2001-07-17 0 3.025 3.025 3.050 3.025 3.200 2,554,000 7,900,400 3.0933 2.345 2.345 2.364 2.345 2.480 3,295,272 2.3975 -8.33%
2001-07-16 0 3.300 3.175 3.300 3.175 3.350 5,030,000 16,589,050 3.2980 2.558 2.461 2.558 2.461 2.596 6,489,905 2.5561 2.33%
2001-07-13 0 3.225 3.200 3.250 3.100 3.400 6,720,000 21,686,820 3.2272 2.500 2.480 2.519 2.403 2.635 8,670,409 2.5012 0.78%
2001-07-12 0 3.200 3.200 3.225 3.025 3.225 1,262,000 3,913,500 3.1010 2.480 2.480 2.500 2.345 2.500 1,628,282 2.4035 6.67%
2001-07-11 0 3.000 2.975 3.000 2.975 3.050 788,000 2,374,650 3.0135 2.325 2.306 2.325 2.306 2.364 1,016,709 2.3356 -2.44%
2001-07-10 0 3.075 3.075 3.100 2.875 3.125 2,300,000 6,828,500 2.9689 2.383 2.383 2.403 2.228 2.422 2,967,551 2.3011 1.65%
2001-07-09 0 3.025 3.000 3.050 2.975 3.300 1,970,000 6,121,200 3.1072 2.345 2.325 2.364 2.306 2.558 2,541,772 2.4082 -7.63%
2001-07-05 0 3.275 3.275 3.300 3.250 3.400 422,000 1,387,100 3.2870 2.538 2.538 2.558 2.519 2.635 544,481 2.5476 -2.96%
2001-07-04 0 3.375 3.350 3.375 3.250 3.425 660,000 2,214,850 3.3558 2.616 2.596 2.616 2.519 2.655 851,558 2.6009 3.05%
2001-07-03 0 3.275 3.275 3.300 3.250 3.400 1,328,000 4,378,500 3.2971 2.538 2.538 2.558 2.519 2.635 1,713,438 2.5554 -2.96%
2001-06-29 0 3.375 3.400 3.450 3.325 3.525 936,000 3,197,750 3.4164 2.616 2.635 2.674 2.577 2.732 1,207,664 2.6479 -0.74%
2001-06-28 0 3.400 3.400 3.425 3.300 3.575 1,020,000 3,500,400 3.4318 2.635 2.635 2.655 2.558 2.771 1,316,044 2.6598 -1.45%
2001-06-27 0 3.450 3.450 3.475 3.450 3.550 806,000 2,825,500 3.5056 2.674 2.674 2.693 2.674 2.751 1,039,933 2.7170 -0.72%
2001-06-26 0 3.475 3.475 3.525 3.425 3.600 1,064,000 3,763,560 3.5372 2.693 2.693 2.732 2.655 2.790 1,372,815 2.7415 -1.42%
2001-06-22 0 3.525 3.525 3.550 3.500 3.700 2,798,000 10,129,700 3.6203 2.732 2.732 2.751 2.713 2.868 3,610,090 2.8059 -1.40%
2001-06-21 0 3.575 3.550 3.600 3.500 3.600 3,118,000 11,125,450 3.5681 2.771 2.751 2.790 2.713 2.790 4,022,967 2.7655 1.42%
2001-06-20 0 3.525 3.500 3.525 3.450 3.575 1,228,000 4,301,350 3.5027 2.732 2.713 2.732 2.674 2.771 1,584,414 2.7148 0.00%
2001-06-19 0 3.525 3.475 3.525 3.300 3.525 865,000 2,919,025 3.3746 2.732 2.693 2.732 2.558 2.732 1,116,057 2.6155 1.44%
2001-06-18 0 3.475 3.425 3.475 3.425 3.600 2,882,900 9,994,465 3.4668 2.693 2.655 2.693 2.655 2.790 3,719,631 2.6870 2.21%
2001-06-15 0 3.400 3.400 3.425 3.050 3.500 4,100,000 13,233,760 3.2277 2.635 2.635 2.655 2.364 2.713 5,289,982 2.5017 5.43%
2001-06-14 0 3.225 3.200 3.250 3.200 3.600 4,022,000 13,655,890 3.3953 2.500 2.480 2.519 2.480 2.790 5,189,343 2.6315 -8.51%
2001-06-13 0 3.525 3.500 3.525 3.500 3.900 4,218,000 15,288,400 3.6246 2.732 2.713 2.732 2.713 3.023 5,442,230 2.8092 -9.03%
2001-06-12 0 3.875 3.800 3.875 3.800 3.925 3,934,000 15,131,050 3.8462 3.003 2.945 3.003 2.945 3.042 5,075,802 2.9810 -0.64%
2001-06-11 0 3.900 3.850 3.900 3.825 3.975 3,030,000 11,854,630 3.9124 3.023 2.984 3.023 2.965 3.081 3,909,426 3.0323 1.96%
2001-06-08 0 3.825 3.825 3.875 3.800 4.000 4,640,000 18,347,400 3.9542 2.965 2.965 3.003 2.945 3.100 5,986,711 3.0647 -1.92%
2001-06-07 0 3.900 3.850 3.900 3.725 3.900 1,616,000 6,182,850 3.8260 3.023 2.984 3.023 2.887 3.023 2,085,027 2.9654 4.70%
2001-06-06 0 3.725 3.725 3.750 3.725 4.000 2,724,000 10,500,550 3.8548 2.887 2.887 2.906 2.887 3.100 3,514,612 2.9877 -3.87%
2001-06-05 0 3.875 3.900 3.925 3.725 4.050 16,415,000 64,071,400 3.9032 3.003 3.023 3.042 2.887 3.139 21,179,281 3.0252 4.03%
2001-06-04 0 3.725 3.725 3.750 3.400 3.725 11,132,000 40,358,500 3.6254 2.887 2.887 2.906 2.635 2.887 14,362,946 2.8099 11.19%
2001-06-01 0 3.350 3.325 3.375 3.275 3.375 2,166,000 7,201,800 3.3249 2.596 2.577 2.616 2.538 2.616 2,794,659 2.5770 1.52%
2001-05-31 0 3.300 3.300 3.325 3.175 3.475 3,562,000 11,914,400 3.3449 2.558 2.558 2.577 2.461 2.693 4,595,833 2.5924 0.76%
2001-05-30 0 3.275 3.275 3.300 3.250 3.500 8,924,500 29,781,713 3.3371 2.538 2.538 2.558 2.519 2.713 11,514,742 2.5864 -4.38%
2001-05-29 0 3.425 3.400 3.425 3.375 3.725 3,951,000 13,809,950 3.4953 2.655 2.635 2.655 2.616 2.887 5,097,736 2.7090 -2.84%
2001-05-28 0 3.525 3.500 3.525 3.500 3.725 3,770,000 13,764,150 3.6510 2.732 2.713 2.732 2.713 2.887 4,864,203 2.8297 -2.08%
2001-05-25 0 3.600 3.575 3.600 3.500 3.600 3,188,000 11,355,650 3.5620 2.790 2.771 2.790 2.713 2.790 4,113,284 2.7607 4.35%
2001-05-24 0 3.450 3.400 3.425 3.350 3.450 2,018,000 6,885,276 3.4119 2.674 2.635 2.655 2.596 2.674 2,603,703 2.6444 1.47%
2001-05-23 0 3.400 3.375 3.400 3.400 3.550 7,320,000 25,454,400 3.4774 2.635 2.616 2.635 2.635 2.751 9,444,553 2.6951 -1.45%
2001-05-22 0 3.450 3.425 3.450 3.175 3.475 10,388,000 34,949,750 3.3644 2.674 2.655 2.674 2.461 2.693 13,403,008 2.6076 8.66%
2001-05-21 0 3.175 3.150 3.175 3.075 3.200 4,738,000 14,945,400 3.1544 2.461 2.441 2.461 2.383 2.480 6,113,155 2.4448 4.96%
2001-05-18 0 3.025 3.025 3.050 2.975 3.100 2,969,000 9,069,975 3.0549 2.345 2.345 2.364 2.306 2.403 3,830,721 2.3677 -0.82%
2001-05-17 0 3.050 3.050 3.075 2.950 3.150 13,696,000 42,014,450 3.0676 2.364 2.364 2.383 2.286 2.441 17,671,120 2.3776 7.02%
2001-05-16 0 2.850 2.825 2.850 2.725 2.950 6,505,000 18,554,950 2.8524 2.209 2.190 2.209 2.112 2.286 8,393,008 2.2108 4.59%
2001-05-15 0 2.725 2.700 2.725 2.575 2.750 1,958,000 5,259,400 2.6861 2.112 2.093 2.112 1.996 2.131 2,526,289 2.0819 2.83%
2001-05-14 0 2.650 2.675 2.700 2.625 2.700 565,425 1,502,169 2.6567 2.054 2.073 2.093 2.035 2.093 729,534 2.0591 -1.85%
2001-05-11 0 2.700 2.675 2.700 2.600 2.700 1,702,000 4,502,460 2.6454 2.093 2.073 2.093 2.015 2.093 2,195,988 2.0503 1.89%
2001-05-10 0 2.650 2.625 2.650 2.600 2.800 3,038,500 8,093,900 2.6638 2.054 2.035 2.054 2.015 2.170 3,920,393 2.0646 -5.36%
2001-05-09 0 2.800 2.775 2.800 2.775 2.875 1,734,000 4,880,000 2.8143 2.170 2.151 2.170 2.151 2.228 2,237,275 2.1812 -0.88%
2001-05-08 0 2.825 2.825 2.850 2.825 2.925 2,114,000 6,039,050 2.8567 2.190 2.190 2.209 2.190 2.267 2,727,566 2.2141 -1.74%
2001-05-07 0 2.875 2.875 2.900 2.875 2.950 1,292,000 3,735,800 2.8915 2.228 2.228 2.248 2.228 2.286 1,666,989 2.2410 -0.86%
2001-05-04 0 2.900 2.900 2.925 2.850 2.925 2,308,000 6,658,450 2.8849 2.248 2.248 2.267 2.209 2.267 2,977,873 2.2360 -1.69%
2001-05-03 0 2.950 2.900 2.950 2.925 3.050 7,298,000 21,800,100 2.9871 2.286 2.248 2.286 2.267 2.364 9,416,168 2.3152 1.72%
2001-05-02 0 2.900 2.900 2.925 2.800 2.950 4,532,000 13,167,950 2.9055 2.248 2.248 2.267 2.170 2.286 5,847,365 2.2519 5.45%
2001-04-27 0 2.750 2.750 2.775 2.650 2.775 2,303,000 6,303,625 2.7371 2.131 2.131 2.151 2.054 2.151 2,971,422 2.1214 0.92%
2001-04-26 0 2.725 2.700 2.725 2.725 2.825 4,112,600 11,429,515 2.7791 2.112 2.093 2.112 2.112 2.190 5,306,239 2.1540 -2.68%
2001-04-25 0 2.800 2.775 2.800 2.650 2.800 5,224,000 14,284,250 2.7344 2.170 2.151 2.170 2.054 2.170 6,740,211 2.1193 3.70%
2001-04-24 0 2.700 2.725 2.750 2.575 2.725 4,700,000 12,497,800 2.6591 2.093 2.112 2.131 1.996 2.112 6,064,126 2.0609 2.86%
2001-04-23 0 2.625 2.625 2.650 2.550 2.750 2,801,600 7,442,978 2.6567 2.035 2.035 2.054 1.976 2.131 3,614,735 2.0591 -0.94%
2001-04-20 0 2.650 2.600 2.700 2.575 2.900 6,440,000 17,525,600 2.7214 2.054 2.015 2.093 1.996 2.248 8,309,142 2.1092 -5.36%
2001-04-19 0 2.800 2.775 2.825 2.725 3.000 12,581,000 35,439,875 2.8169 2.170 2.151 2.190 2.112 2.325 16,232,503 2.1833 0.00%
2001-04-18 0 2.800 2.775 2.800 2.550 2.800 10,478,000 28,084,500 2.6803 2.170 2.151 2.170 1.976 2.170 13,519,130 2.0774 10.89%
2001-04-17 0 2.525 2.500 2.550 2.375 2.625 10,810,000 27,184,600 2.5148 1.957 1.938 1.976 1.841 2.035 13,947,489 1.9491 6.32%
2001-04-12 0 2.375 2.350 2.375 2.350 2.500 3,402,000 8,170,050 2.4015 1.841 1.821 1.841 1.821 1.938 4,389,395 1.8613 -3.06%
2001-04-11 0 2.450 2.425 2.450 2.400 2.525 7,012,000 17,263,600 2.4620 1.899 1.879 1.899 1.860 1.957 9,047,159 1.9082 3.16%
2001-04-10 0 2.375 2.375 2.400 2.350 2.450 3,290,000 7,908,900 2.4039 1.841 1.841 1.860 1.821 1.899 4,244,888 1.8632 0.00%
2001-04-09 0 2.375 2.350 2.400 2.275 2.400 1,906,000 4,477,830 2.3493 1.841 1.821 1.860 1.763 1.860 2,459,196 1.8209 1.06%
2001-04-06 0 2.350 2.350 2.450 2.325 2.600 2,520,000 6,036,200 2.3953 1.821 1.821 1.899 1.802 2.015 3,251,404 1.8565 -1.05%
2001-04-04 0 2.375 2.375 2.400 2.350 2.500 2,120,000 5,058,350 2.3860 1.841 1.841 1.860 1.821 1.938 2,735,308 1.8493 -5.94%
2001-04-03 0 2.525 2.525 2.550 2.500 2.650 1,050,000 2,663,150 2.5363 1.957 1.957 1.976 1.938 2.054 1,354,751 1.9658 -6.48%
2001-04-02 0 2.700 2.650 2.700 2.400 2.700 2,586,000 6,695,900 2.5893 2.093 2.054 2.093 1.860 2.093 3,336,559 2.0068 8.00%
2001-03-30 0 2.500 2.500 2.525 2.375 2.525 1,672,000 4,129,450 2.4698 1.938 1.938 1.957 1.841 1.957 2,157,280 1.9142 2.04%
2001-03-29 0 2.450 2.425 2.450 2.200 2.450 1,570,000 3,739,150 2.3816 1.899 1.879 1.899 1.705 1.899 2,025,676 1.8459 2.08%
2001-03-28 0 2.400 2.400 2.425 2.375 2.575 3,306,000 8,234,250 2.4907 1.860 1.860 1.879 1.841 1.996 4,265,532 1.9304 2.13%
2001-03-27 0 2.350 2.325 2.350 2.275 2.850 5,732,000 14,143,800 2.4675 1.821 1.802 1.821 1.763 2.209 7,395,653 1.9124 -12.96%
2001-03-26 0 2.700 2.650 2.675 2.400 2.700 3,106,000 8,035,700 2.5872 2.093 2.054 2.073 1.860 2.093 4,007,484 2.0052 11.34%
2001-03-23 0 2.425 2.425 2.450 2.175 2.450 3,228,000 7,416,800 2.2976 1.879 1.879 1.899 1.686 1.899 4,164,893 1.7808 14.12%
2001-03-22 0 2.125 2.125 2.200 2.125 2.250 464,000 1,002,050 2.1596 1.647 1.647 1.705 1.647 1.744 598,671 1.6738 -4.49%
2001-03-21 0 2.225 2.225 2.250 2.175 2.300 1,582,000 3,486,750 2.2040 1.724 1.724 1.744 1.686 1.783 2,041,159 1.7082 2.30%
2001-03-20 0 2.175 2.150 2.175 2.150 2.350 1,146,000 2,517,150 2.1965 1.686 1.666 1.686 1.666 1.821 1,478,614 1.7024 -9.38%
2001-03-19 0 2.400 2.350 2.400 2.375 2.500 1,854,000 4,531,150 2.4440 1.860 1.821 1.860 1.841 1.938 2,392,104 1.8942 -3.03%
2001-03-16 0 2.475 2.450 2.475 2.475 2.600 1,123,000 2,835,350 2.5248 1.918 1.899 1.918 1.918 2.015 1,448,939 1.9568 0.00%
2001-03-15 0 2.475 2.475 2.500 2.300 2.600 1,394,000 3,472,600 2.4911 1.918 1.918 1.938 1.783 2.015 1,798,594 1.9307 6.45%
2001-03-14 0 2.325 2.300 2.350 2.275 2.425 1,793,000 4,195,350 2.3398 1.802 1.783 1.821 1.763 1.879 2,313,399 1.8135 -1.06%
2001-03-13 0 2.350 2.350 2.375 2.050 2.375 2,265,000 4,953,130 2.1868 1.821 1.821 1.841 1.589 1.841 2,922,392 1.6949 6.82%
2001-03-12 0 2.200 2.175 2.200 2.100 2.225 1,140,000 2,496,750 2.1901 1.705 1.686 1.705 1.628 1.724 1,470,873 1.6975 -3.30%
2001-03-09 0 2.275 2.250 2.300 2.225 2.450 1,935,000 4,444,700 2.2970 1.763 1.744 1.783 1.724 1.899 2,496,613 1.7803 -5.21%
2001-03-08 0 2.400 2.400 2.425 2.400 2.500 422,000 1,023,500 2.4254 1.860 1.860 1.879 1.860 1.938 544,481 1.8798 -4.00%
2001-03-07 0 2.500 2.475 2.500 2.475 2.600 1,452,000 3,663,550 2.5231 1.938 1.918 1.938 1.918 2.015 1,873,428 1.9555 0.00%
2001-03-06 0 2.500 2.500 2.550 2.500 2.600 2,012,000 5,107,850 2.5387 1.938 1.938 1.976 1.938 2.015 2,595,962 1.9676 -0.99%
2001-03-05 0 2.525 2.500 2.525 2.425 2.675 2,135,000 5,324,000 2.4937 1.957 1.938 1.957 1.879 2.073 2,754,661 1.9327 3.06%
2001-03-02 0 2.450 2.450 2.500 2.400 2.600 2,766,000 6,928,750 2.5050 1.899 1.899 1.938 1.860 2.015 3,568,802 1.9415 -2.00%
2001-03-01 0 2.500 2.500 2.525 2.425 2.900 8,108,000 20,973,040 2.5867 1.938 1.938 1.957 1.879 2.248 10,461,262 2.0048 -13.79%
2001-02-28 0 2.900 2.875 2.900 2.850 3.100 5,175,100 15,088,640 2.9156 2.248 2.228 2.248 2.209 2.403 6,677,118 2.2598 -6.45%
2001-02-27 0 3.100 3.100 3.125 2.975 3.125 3,142,000 9,642,550 3.0689 2.403 2.403 2.422 2.306 2.422 4,053,933 2.3786 3.33%
2001-02-26 0 3.000 2.975 3.000 2.750 3.025 4,054,000 12,013,415 2.9633 2.325 2.306 2.325 2.131 2.345 5,230,631 2.2967 3.45%
2001-02-23 0 2.900 2.900 2.925 2.750 2.925 4,348,000 12,458,900 2.8654 2.248 2.248 2.267 2.131 2.267 5,609,961 2.2209 7.41%
2001-02-22 0 2.700 2.675 2.700 2.600 2.750 6,300,000 17,057,582 2.7076 2.093 2.073 2.093 2.015 2.131 8,128,509 2.0985 -1.82%
2001-02-21 0 2.750 2.700 2.750 2.650 2.950 11,554,000 32,168,954 2.7842 2.131 2.093 2.131 2.054 2.286 14,907,427 2.1579 3.77%
2001-02-20 0 2.650 2.625 2.675 2.500 2.775 13,298,000 35,233,300 2.6495 2.054 2.035 2.073 1.938 2.151 17,157,605 2.0535 12.77%
2001-02-19 0 2.350 2.350 2.375 2.200 2.375 2,348,000 5,475,150 2.3318 1.821 1.821 1.841 1.705 1.841 3,029,482 1.8073 4.44%
2001-02-16 0 2.250 2.225 2.275 2.175 2.325 3,130,000 7,011,750 2.2402 1.744 1.724 1.763 1.686 1.802 4,038,450 1.7362 -3.23%
2001-02-15 0 2.325 2.300 2.325 2.275 2.400 4,404,000 10,228,150 2.3225 1.802 1.783 1.802 1.763 1.860 5,682,215 1.8000 -3.13%
2001-02-14 0 2.400 2.375 2.425 2.250 2.475 5,244,000 12,432,700 2.3708 1.860 1.841 1.879 1.744 1.918 6,766,016 1.8375 6.67%
2001-02-13 0 2.250 2.225 2.250 2.250 2.350 2,068,000 4,732,950 2.2887 1.744 1.724 1.744 1.744 1.821 2,668,215 1.7738 -4.26%
2001-02-12 0 2.350 2.325 2.350 2.125 2.375 13,284,000 30,503,754 2.2963 1.821 1.802 1.821 1.647 1.841 17,139,542 1.7797 10.59%
2001-02-09 0 2.125 2.100 2.125 1.990 2.150 4,634,000 9,660,950 2.0848 1.647 1.628 1.647 1.542 1.666 5,978,970 1.6158 6.78%
2001-02-08 0 1.990 1.980 2.000 1.950 2.025 2,222,000 4,413,820 1.9864 1.542 1.535 1.550 1.511 1.569 2,866,912 1.5396 1.53%
2001-02-07 0 1.960 1.950 1.960 1.960 2.025 1,958,000 3,893,630 1.9886 1.519 1.511 1.519 1.519 1.569 2,526,289 1.5412 0.00%
2001-02-06 0 1.960 1.950 1.980 1.950 2.150 3,466,000 7,026,870 2.0274 1.519 1.511 1.535 1.511 1.666 4,471,970 1.5713 -6.67%
2001-02-05 0 2.100 2.075 2.125 2.000 2.200 3,632,000 7,671,796 2.1123 1.628 1.608 1.647 1.550 1.705 4,686,150 1.6371 0.00%
2001-02-02 0 2.100 2.025 2.100 2.000 2.125 5,040,000 10,478,000 2.0790 1.628 1.569 1.628 1.550 1.647 6,502,807 1.6113 1.20%
2001-02-01 0 2.075 2.050 2.075 1.880 2.075 12,252,000 24,581,930 2.0064 1.608 1.589 1.608 1.457 1.608 15,808,014 1.5550 12.16%
2001-01-31 0 1.850 1.850 1.860 1.820 1.880 4,946,000 9,126,006 1.8451 1.434 1.434 1.442 1.411 1.457 6,381,525 1.4301 1.65%
2001-01-30 0 1.820 1.820 1.830 1.810 1.970 4,863,000 9,042,360 1.8594 1.411 1.411 1.418 1.403 1.527 6,274,435 1.4411 -6.67%
2001-01-29 0 1.950 1.930 1.950 1.820 1.980 4,712,000 9,002,440 1.9105 1.511 1.496 1.511 1.411 1.535 6,079,609 1.4808 2.09%
2001-01-23 0 1.910 1.900 1.910 1.720 1.970 18,330,000 34,481,660 1.8812 1.480 1.473 1.480 1.333 1.527 23,650,090 1.4580 11.05%
2001-01-22 0 1.720 1.700 1.720 1.640 1.720 1,476,000 2,479,660 1.6800 1.333 1.318 1.333 1.271 1.333 1,904,394 1.3021 3.61%
2001-01-19 0 1.660 1.620 1.670 1.560 1.670 4,880,000 7,942,760 1.6276 1.287 1.256 1.294 1.209 1.294 6,296,369 1.2615 9.21%
2001-01-18 0 1.520 1.520 1.540 1.500 1.550 732,000 1,120,500 1.5307 1.178 1.178 1.194 1.163 1.201 944,455 1.1864 2.01%
2001-01-17 0 1.490 1.480 1.490 1.460 1.580 2,090,000 3,156,140 1.5101 1.155 1.147 1.155 1.132 1.225 2,696,601 1.1704 -5.70%
2001-01-16 0 1.580 1.560 1.580 1.570 1.590 3,281,000 5,172,590 1.5765 1.225 1.209 1.225 1.217 1.232 4,233,276 1.2219 1.94%
2001-01-15 0 1.550 1.540 1.550 1.520 1.580 1,530,000 2,364,840 1.5456 1.201 1.194 1.201 1.178 1.225 1,974,066 1.1980 -3.13%
2001-01-12 0 1.600 1.600 1.610 1.600 1.670 1,406,000 2,295,760 1.6328 1.240 1.240 1.248 1.240 1.294 1,814,077 1.2655 -2.44%
2001-01-11 0 1.640 1.640 1.650 1.600 1.700 1,326,000 2,203,520 1.6618 1.271 1.271 1.279 1.240 1.318 1,710,858 1.2880 -3.53%
2001-01-10 0 1.700 1.690 1.700 1.700 1.730 776,000 1,330,160 1.7141 1.318 1.310 1.318 1.318 1.341 1,001,226 1.3285 -0.58%
2001-01-09 0 1.710 1.700 1.740 1.700 1.770 626,000 1,094,100 1.7478 1.325 1.318 1.349 1.318 1.372 807,690 1.3546 -2.29%
2001-01-08 0 1.750 1.730 1.750 1.700 1.750 912,000 1,586,060 1.7391 1.356 1.341 1.356 1.318 1.356 1,176,698 1.3479 0.57%
2001-01-05 0 1.740 1.700 1.740 1.720 1.750 1,334,000 2,309,920 1.7316 1.349 1.318 1.349 1.333 1.356 1,721,179 1.3421 0.00%
2001-01-04 0 1.740 1.720 1.740 1.700 1.750 1,536,000 2,655,220 1.7287 1.349 1.333 1.349 1.318 1.356 1,981,808 1.3398 4.19%
2001-01-03 0 1.670 1.670 1.680 1.650 1.710 310,000 519,760 1.6766 1.294 1.294 1.302 1.279 1.325 399,974 1.2995 -1.18%
2001-01-02 0 1.690 1.690 1.700 1.690 1.730 434,000 741,780 1.7092 1.310 1.310 1.318 1.310 1.341 559,964 1.3247 -1.74%
2000-12-29 0 1.720 1.680 1.720 1.620 1.730 2,858,000 4,816,080 1.6851 1.333 1.302 1.333 1.256 1.341 3,687,504 1.3061 4.88%
2000-12-28 0 1.640 1.640 1.650 1.610 1.650 670,000 1,092,500 1.6306 1.271 1.271 1.279 1.248 1.279 864,460 1.2638 0.61%
2000-12-27 0 1.630 1.630 1.640 1.610 1.650 1,198,000 1,949,440 1.6272 1.263 1.263 1.271 1.248 1.279 1,545,707 1.2612 2.52%
2000-12-22 0 1.590 1.580 1.600 1.560 1.600 408,000 644,500 1.5797 1.232 1.225 1.240 1.209 1.240 526,418 1.2243 1.27%
2000-12-21 0 1.570 1.570 1.580 1.560 1.590 897,000 1,409,060 1.5709 1.217 1.217 1.225 1.209 1.232 1,157,345 1.2175 -1.87%
2000-12-20 0 1.600 1.600 1.630 1.570 1.640 1,764,000 2,821,100 1.5993 1.240 1.240 1.263 1.217 1.271 2,275,982 1.2395 -4.76%
2000-12-19 0 1.680 1.640 1.690 1.630 1.700 1,784,000 2,965,120 1.6621 1.302 1.271 1.310 1.263 1.318 2,301,787 1.2882 -1.75%
2000-12-18 0 1.710 1.700 1.710 1.660 1.710 815,000 1,373,750 1.6856 1.325 1.318 1.325 1.287 1.325 1,051,545 1.3064 1.79%
2000-12-15 0 1.680 1.680 1.690 1.660 1.700 957,000 1,606,610 1.6788 1.302 1.302 1.310 1.287 1.318 1,234,759 1.3012 -2.33%
2000-12-14 0 1.720 1.710 1.720 1.690 1.780 5,022,000 8,749,820 1.7423 1.333 1.325 1.333 1.310 1.380 6,479,583 1.3504 1.18%
2000-12-13 0 1.700 1.700 1.710 1.690 1.720 1,438,000 2,451,820 1.7050 1.318 1.318 1.325 1.310 1.333 1,855,364 1.3215 0.00%
2000-12-12 0 1.700 1.700 1.710 1.680 1.740 900,197 1,539,139 1.7098 1.318 1.318 1.325 1.302 1.349 1,161,470 1.3252 -1.73%
2000-12-11 0 1.730 1.710 1.730 1.680 1.750 1,688,000 2,887,500 1.7106 1.341 1.325 1.341 1.302 1.356 2,177,924 1.3258 2.98%
2000-12-08 0 1.680 1.680 1.700 1.680 1.740 972,000 1,669,840 1.7179 1.302 1.302 1.318 1.302 1.349 1,254,113 1.3315 -4.55%
2000-12-07 0 1.760 1.730 1.760 1.660 1.770 1,916,000 3,295,060 1.7198 1.364 1.341 1.364 1.287 1.372 2,472,099 1.3329 0.00%
2000-12-06 0 1.760 1.760 1.770 1.670 1.770 5,118,000 8,829,240 1.7251 1.364 1.364 1.372 1.294 1.372 6,603,446 1.3371 9.32%
2000-12-05 0 1.610 1.600 1.610 1.550 1.620 1,230,000 1,949,100 1.5846 1.248 1.240 1.248 1.201 1.256 1,586,995 1.2282 3.87%
2000-12-04 0 1.550 1.550 1.590 1.540 1.580 756,000 1,182,440 1.5641 1.201 1.201 1.232 1.194 1.225 975,421 1.2122 -1.27%
2000-12-01 0 1.570 1.570 1.580 1.540 1.600 6,556,000 10,332,000 1.5760 1.217 1.217 1.225 1.194 1.240 8,458,810 1.2214 1.29%
2000-11-30 0 1.550 1.530 1.550 1.530 1.610 1,402,000 2,198,560 1.5682 1.201 1.186 1.201 1.186 1.248 1,808,916 1.2154 -1.27%
2000-11-29 0 1.570 1.570 1.590 1.540 1.620 1,662,000 2,615,000 1.5734 1.217 1.217 1.232 1.194 1.256 2,144,378 1.2195 -3.68%
2000-11-28 0 1.630 1.630 1.650 1.620 1.670 794,000 1,306,180 1.6451 1.263 1.263 1.279 1.256 1.294 1,024,450 1.2750 -1.81%
2000-11-27 0 1.660 1.650 1.660 1.650 1.680 1,164,000 1,942,480 1.6688 1.287 1.279 1.287 1.279 1.302 1,501,839 1.2934 0.61%
2000-11-24 0 1.650 1.650 1.660 1.650 1.700 792,000 1,322,200 1.6694 1.279 1.279 1.287 1.279 1.318 1,021,870 1.2939 -1.79%
2000-11-23 0 1.680 1.670 1.700 1.620 1.710 870,000 1,460,020 1.6782 1.302 1.294 1.318 1.256 1.325 1,122,508 1.3007 0.00%
2000-11-22 0 1.680 1.680 1.700 1.670 1.750 2,076,000 3,548,660 1.7094 1.302 1.302 1.318 1.294 1.356 2,678,537 1.3248 -2.89%
2000-11-21 0 1.730 1.720 1.730 1.640 1.730 1,682,000 2,841,060 1.6891 1.341 1.333 1.341 1.271 1.341 2,170,183 1.3091 3.59%
2000-11-20 0 1.670 1.650 1.670 1.680 1.720 788,000 1,344,860 1.7067 1.294 1.279 1.294 1.302 1.333 1,016,709 1.3228 -0.60%
2000-11-17 0 1.680 1.670 1.690 1.670 1.720 1,904,000 3,218,560 1.6904 1.302 1.294 1.310 1.294 1.333 2,456,616 1.3102 -2.33%
2000-11-16 0 1.720 1.710 1.720 1.660 1.720 1,828,000 3,097,400 1.6944 1.333 1.325 1.333 1.287 1.333 2,358,558 1.3133 3.61%
2000-11-15 0 1.660 1.660 1.670 1.650 1.750 4,902,000 8,384,580 1.7104 1.287 1.287 1.294 1.279 1.356 6,324,754 1.3257 0.61%
2000-11-14 0 1.650 1.650 1.660 1.620 1.670 2,778,000 4,560,880 1.6418 1.279 1.279 1.287 1.256 1.294 3,584,285 1.2725 4.43%
2000-11-13 0 1.580 1.580 1.600 1.580 1.670 4,736,000 7,669,480 1.6194 1.225 1.225 1.240 1.225 1.294 6,110,574 1.2551 -8.67%
2000-11-10 0 1.730 1.720 1.730 1.670 1.760 9,514,000 16,476,640 1.7318 1.341 1.333 1.341 1.294 1.364 12,275,339 1.3423 3.59%
2000-11-09 0 1.670 1.670 1.680 1.670 1.750 10,470,000 17,827,930 1.7028 1.294 1.294 1.302 1.294 1.356 13,508,808 1.3197 -2.34%
2000-11-08 0 1.710 1.700 1.720 1.690 1.920 17,944,000 33,125,840 1.8461 1.325 1.318 1.333 1.310 1.488 23,152,058 1.4308 -5.52%
2000-11-07 0 1.810 1.800 1.810 1.750 1.850 5,865,000 10,514,700 1.7928 1.403 1.395 1.403 1.356 1.434 7,567,255 1.3895 -0.55%
2000-11-06 0 1.820 1.810 1.820 1.780 1.920 22,128,000 40,749,344 1.8415 1.411 1.403 1.411 1.380 1.488 28,550,420 1.4273 2.82%
2000-11-03 0 1.770 1.770 1.780 1.640 1.780 15,058,000 25,728,460 1.7086 1.372 1.372 1.380 1.271 1.380 19,428,426 1.3243 9.94%
2000-11-02 0 1.610 1.590 1.610 1.590 1.770 10,358,000 17,576,140 1.6969 1.248 1.232 1.248 1.232 1.372 13,364,301 1.3152 -8.00%
2000-11-01 0 1.750 1.750 1.760 1.600 1.760 12,978,000 21,814,840 1.6809 1.356 1.356 1.364 1.240 1.364 16,744,728 1.3028 10.76%
2000-10-31 0 1.580 1.570 1.580 1.570 1.650 4,612,000 7,402,100 1.6050 1.225 1.217 1.225 1.217 1.279 5,950,585 1.2439 0.64%
2000-10-30 0 1.570 1.570 1.580 1.560 1.570 1,206,000 1,888,120 1.5656 1.217 1.217 1.225 1.209 1.217 1,556,029 1.2134 1.29%
2000-10-27 0 1.550 1.550 1.560 1.530 1.600 2,392,000 3,755,080 1.5698 1.201 1.201 1.209 1.186 1.240 3,086,253 1.2167 -0.64%
2000-10-26 0 1.560 1.550 1.560 1.530 1.610 1,434,000 2,260,520 1.5764 1.209 1.201 1.209 1.186 1.248 1,850,203 1.2218 -1.89%
2000-10-25 0 1.590 1.570 1.590 1.530 1.620 3,892,000 6,174,940 1.5866 1.232 1.217 1.232 1.186 1.256 5,021,612 1.2297 6.00%
2000-10-24 0 1.500 1.500 1.510 1.490 1.630 3,958,000 6,214,200 1.5700 1.163 1.163 1.170 1.155 1.263 5,106,768 1.2169 -6.83%
2000-10-23 0 1.610 1.590 1.620 1.460 1.680 15,982,000 25,045,780 1.5671 1.248 1.232 1.256 1.132 1.302 20,620,608 1.2146 11.81%
2000-10-20 0 1.440 1.440 1.450 1.410 1.520 9,454,000 13,642,560 1.4430 1.116 1.116 1.124 1.093 1.178 12,197,924 1.1184 8.27%
2000-10-19 0 1.330 1.320 1.330 1.290 1.390 3,866,000 5,197,940 1.3445 1.031 1.023 1.031 1.000 1.077 4,988,066 1.0421 -5.67%
2000-10-18 0 1.410 1.400 1.410 1.390 1.480 3,132,000 4,450,320 1.4209 1.093 1.085 1.093 1.077 1.147 4,041,030 1.1013 -8.44%
2000-10-17 0 1.540 1.540 1.550 1.520 1.680 2,252,000 3,551,200 1.5769 1.194 1.194 1.201 1.178 1.302 2,905,619 1.2222 -9.41%
2000-10-16 0 1.700 1.680 1.740 1.680 1.870 3,492,000 6,252,620 1.7906 1.318 1.302 1.349 1.302 1.449 4,505,516 1.3878 -3.41%
2000-10-13 0 1.760 1.760 1.770 1.750 1.870 4,064,000 7,281,540 1.7917 1.364 1.364 1.372 1.356 1.449 5,243,533 1.3887 -7.85%
2000-10-12 0 1.910 1.900 1.910 1.730 1.970 9,463,000 17,530,815 1.8526 1.480 1.473 1.480 1.341 1.527 12,209,536 1.4358 -0.52%
2000-10-11 0 1.920 1.930 1.940 1.660 2.025 34,170,000 65,060,134 1.9040 1.488 1.496 1.504 1.287 1.569 44,087,484 1.4757 15.66%
2000-10-10 0 1.660 1.640 1.670 1.420 1.670 9,686,000 15,398,320 1.5898 1.287 1.271 1.294 1.101 1.294 12,497,260 1.2321 20.29%
2000-10-09 0 1.380 1.360 1.380 1.350 1.610 6,043,000 9,026,780 1.4938 1.070 1.054 1.070 1.046 1.248 7,796,917 1.1577 -10.97%
2000-10-05 0 1.550 1.550 1.560 1.530 1.610 1,226,000 1,911,400 1.5591 1.201 1.201 1.209 1.186 1.248 1,581,834 1.2083 -4.91%
2000-10-04 0 1.630 1.630 1.640 1.590 1.670 782,000 1,282,340 1.6398 1.263 1.263 1.271 1.232 1.294 1,008,967 1.2709 -0.61%
2000-10-03 0 1.640 1.640 1.650 1.630 1.710 989,000 1,641,200 1.6595 1.271 1.271 1.279 1.263 1.325 1,276,047 1.2862 -3.53%
2000-09-29 0 1.700 1.690 1.710 1.680 1.790 2,478,000 4,319,660 1.7432 1.318 1.310 1.325 1.302 1.387 3,197,213 1.3511 -2.30%
2000-09-28 0 1.740 1.740 1.750 1.690 1.820 4,932,000 8,625,080 1.7488 1.349 1.349 1.356 1.310 1.411 6,363,461 1.3554 4.82%
2000-09-27 0 1.660 1.650 1.670 1.580 1.700 3,046,000 5,037,540 1.6538 1.287 1.279 1.294 1.225 1.318 3,930,070 1.2818 1.22%
2000-09-26 0 1.640 1.620 1.640 1.500 1.650 2,976,000 4,664,360 1.5673 1.271 1.256 1.271 1.163 1.279 3,839,753 1.2148 6.49%
2000-09-25 0 1.540 1.530 1.560 1.480 1.600 3,266,000 4,964,520 1.5201 1.194 1.186 1.209 1.147 1.240 4,213,922 1.1781 8.45%
2000-09-22 0 1.420 1.440 1.450 1.390 1.620 3,006,000 4,493,220 1.4948 1.101 1.116 1.124 1.077 1.256 3,878,460 1.1585 -14.46%
2000-09-21 0 1.660 1.650 1.680 1.650 1.790 1,396,000 2,387,640 1.7103 1.287 1.279 1.302 1.279 1.387 1,801,174 1.3256 -6.74%
2000-09-20 0 1.780 1.780 1.790 1.770 1.900 4,006,692 7,295,204 1.8208 1.380 1.380 1.387 1.372 1.473 5,169,592 1.4112 1.71%
2000-09-19 0 1.750 1.720 1.750 1.700 1.810 5,576,000 9,820,040 1.7611 1.356 1.333 1.356 1.318 1.403 7,194,375 1.3650 -5.41%
2000-09-18 0 1.850 1.850 1.860 1.840 1.980 2,918,000 5,539,300 1.8983 1.434 1.434 1.442 1.426 1.535 3,764,919 1.4713 -8.64%
2000-09-15 0 2.025 2.025 2.050 1.990 2.125 2,636,000 5,370,500 2.0374 1.569 1.569 1.589 1.542 1.647 3,401,071 1.5791 -1.22%
2000-09-14 0 2.050 2.050 2.075 2.025 2.250 3,526,308 7,525,281 2.1340 1.589 1.589 1.608 1.569 1.744 4,549,782 1.6540 -2.38%
2000-09-12 0 2.100 2.075 2.100 1.970 2.375 6,074,000 12,697,030 2.0904 1.628 1.608 1.628 1.527 1.841 7,836,915 1.6202 -11.58%
2000-09-11 0 2.375 2.350 2.400 2.150 2.400 14,140,000 32,614,600 2.3065 1.841 1.821 1.860 1.666 1.860 18,243,987 1.7877 11.76%
2000-09-08 0 2.125 2.125 2.150 1.980 2.150 9,142,000 18,941,220 2.0719 1.647 1.647 1.666 1.535 1.666 11,795,370 1.6058 11.26%
2000-09-07 0 1.910 1.900 1.920 1.900 1.980 1,474,000 2,857,400 1.9385 1.480 1.473 1.488 1.473 1.535 1,901,813 1.5025 -0.52%
2000-09-06 0 1.920 1.920 1.940 1.900 2.100 4,042,000 7,989,040 1.9765 1.488 1.488 1.504 1.473 1.628 5,215,148 1.5319 -5.19%
2000-09-05 0 2.025 2.025 2.050 1.800 2.075 13,742,000 27,348,180 1.9901 1.569 1.569 1.589 1.395 1.608 17,730,471 1.5424 12.50%
2000-09-04 0 1.800 1.790 1.810 1.800 1.850 1,682,000 3,053,220 1.8152 1.395 1.387 1.403 1.395 1.434 2,170,183 1.4069 -2.17%
2000-09-01 0 1.840 1.830 1.840 1.820 1.870 1,778,000 3,271,660 1.8401 1.426 1.418 1.426 1.411 1.449 2,294,046 1.4262 0.00%
2000-08-31 0 1.840 1.830 1.840 1.810 1.870 2,516,000 4,621,360 1.8368 1.426 1.418 1.426 1.403 1.449 3,246,243 1.4236 -1.60%
2000-08-30 0 1.870 1.860 1.870 1.770 1.880 3,520,000 6,457,240 1.8344 1.449 1.442 1.449 1.372 1.457 4,541,643 1.4218 2.19%
2000-08-29 0 1.830 1.820 1.830 1.820 1.890 1,482,000 2,737,580 1.8472 1.418 1.411 1.418 1.411 1.465 1,912,135 1.4317 0.55%
2000-08-28 0 1.820 1.820 1.830 1.810 1.910 2,646,000 4,891,180 1.8485 1.411 1.411 1.418 1.403 1.480 3,413,974 1.4327 -6.67%
2000-08-25 0 1.950 1.920 1.950 1.860 2.050 2,678,000 5,192,640 1.9390 1.511 1.488 1.511 1.442 1.589 3,455,261 1.5028 -4.88%
2000-08-24 0 2.050 2.050 2.100 1.980 2.150 4,292,000 8,835,560 2.0586 1.589 1.589 1.628 1.535 1.666 5,537,708 1.5955 -4.65%
2000-08-23 0 2.150 2.150 2.175 2.125 2.225 5,912,000 12,832,900 2.1707 1.666 1.666 1.686 1.647 1.724 7,627,896 1.6824 0.00%
2000-08-22 0 2.150 2.175 2.200 2.150 2.325 8,620,000 19,172,300 2.2242 1.666 1.686 1.705 1.666 1.802 11,121,865 1.7238 -1.15%
2000-08-21 0 2.175 2.175 2.200 2.125 2.250 3,366,000 7,349,000 2.1833 1.686 1.686 1.705 1.647 1.744 4,342,946 1.6922 -1.14%
2000-08-18 0 2.200 2.175 2.200 2.125 2.300 8,210,000 18,122,694 2.2074 1.705 1.686 1.705 1.647 1.783 10,592,866 1.7108 2.33%
2000-08-17 0 2.150 2.125 2.150 2.100 2.350 10,224,000 22,530,550 2.2037 1.666 1.647 1.666 1.628 1.821 13,191,409 1.7080 -11.34%
2000-08-16 0 2.425 2.400 2.450 2.250 2.550 5,861,000 13,833,250 2.3602 1.879 1.860 1.899 1.744 1.976 7,562,094 1.8293 -4.90%
2000-08-15 0 2.550 2.550 2.575 2.525 2.650 830,000 2,135,650 2.5731 1.976 1.976 1.996 1.957 2.054 1,070,899 1.9943 -1.92%
2000-08-14 0 2.600 2.600 2.625 2.575 2.700 1,858,000 4,861,300 2.6164 2.015 2.015 2.035 1.996 2.093 2,397,265 2.0279 -4.59%
2000-08-11 0 2.725 2.725 2.750 2.700 2.750 966,000 2,633,470 2.7262 2.112 2.112 2.131 2.093 2.131 1,246,371 2.1129 0.00%
2000-08-10 0 2.725 2.725 2.750 2.700 2.850 1,440,000 3,973,500 2.7594 2.112 2.112 2.131 2.093 2.209 1,857,945 2.1387 -4.39%
2000-08-09 0 2.850 2.825 2.850 2.575 2.850 2,621,000 7,112,250 2.7136 2.209 2.190 2.209 1.996 2.209 3,381,718 2.1031 10.68%
2000-08-08 0 2.575 2.575 2.600 2.550 2.775 5,818,000 15,294,626 2.6288 1.996 1.996 2.015 1.976 2.151 7,506,613 2.0375 -7.21%
2000-08-07 0 2.775 2.750 2.800 2.750 2.950 5,532,000 15,646,750 2.8284 2.151 2.131 2.170 2.131 2.286 7,137,605 2.1922 -5.13%
2000-08-04 0 2.925 2.925 2.950 2.850 3.125 6,089,000 18,067,507 2.9672 2.267 2.267 2.286 2.209 2.422 7,856,268 2.2998 -4.88%
2000-08-03 0 3.075 3.050 3.100 3.075 3.225 3,498,000 10,914,546 3.1202 2.383 2.364 2.403 2.383 2.500 4,513,258 2.4183 -3.15%
2000-08-02 0 3.175 3.150 3.175 3.100 3.325 4,482,000 14,464,000 3.2271 2.461 2.441 2.461 2.403 2.577 5,782,853 2.5012 0.00%
2000-08-01 0 3.175 3.125 3.175 3.100 3.200 1,350,000 4,231,900 3.1347 2.461 2.422 2.461 2.403 2.480 1,741,823 2.4296 3.25%
2000-07-31 0 3.075 3.075 3.100 3.025 3.125 799,000 2,464,025 3.0839 2.383 2.383 2.403 2.345 2.422 1,030,901 2.3902 -0.81%
2000-07-28 0 3.100 3.100 3.125 3.025 3.200 1,948,000 5,999,700 3.0799 2.403 2.403 2.422 2.345 2.480 2,513,387 2.3871 -3.13%
2000-07-27 0 3.200 3.200 3.225 3.125 3.225 2,716,000 8,644,550 3.1828 2.480 2.480 2.500 2.422 2.500 3,504,290 2.4668 -0.78%
2000-07-26 0 3.225 3.225 3.250 3.175 3.300 2,044,000 6,604,550 3.2312 2.500 2.500 2.519 2.461 2.558 2,637,250 2.5043 2.38%
2000-07-25 0 3.150 3.150 3.175 3.150 3.350 4,166,000 13,305,650 3.1939 2.441 2.441 2.461 2.441 2.596 5,375,138 2.4754 -2.33%
2000-07-24 0 3.225 3.225 3.250 3.100 3.600 8,536,000 29,395,550 3.4437 2.500 2.500 2.519 2.403 2.790 11,013,484 2.6691 -6.52%
2000-07-21 0 3.450 3.450 3.475 3.100 3.525 9,994,000 33,275,800 3.3296 2.674 2.674 2.693 2.403 2.732 12,894,654 2.5806 10.40%
2000-07-20 0 3.125 3.125 3.150 3.025 3.175 2,938,000 9,164,150 3.1192 2.422 2.422 2.441 2.345 2.461 3,790,724 2.4175 2.46%
2000-07-19 0 3.050 3.050 3.075 3.000 3.100 2,620,000 8,010,450 3.0574 2.364 2.364 2.383 2.325 2.403 3,380,427 2.3697 2.52%
2000-07-18 0 2.975 2.975 3.000 2.950 3.025 3,418,000 10,200,800 2.9844 2.306 2.306 2.325 2.286 2.345 4,410,039 2.3131 -0.83%
2000-07-17 0 3.000 3.000 3.075 2.950 3.075 3,144,000 9,454,950 3.0073 2.325 2.325 2.383 2.286 2.383 4,056,513 2.3308 -1.64%
2000-07-14 0 3.050 3.050 3.075 3.050 3.200 3,026,000 9,432,150 3.1170 2.364 2.364 2.383 2.364 2.480 3,904,265 2.4159 -4.69%
2000-07-13 0 3.200 3.150 3.200 3.050 3.500 4,932,000 15,970,750 3.2382 2.480 2.441 2.480 2.364 2.713 6,363,461 2.5098 -3.76%
2000-07-12 0 3.325 3.300 3.325 3.050 3.350 11,784,000 38,091,050 3.2324 2.577 2.558 2.577 2.364 2.596 15,204,182 2.5053 11.76%
2000-07-11 0 2.975 2.950 3.000 2.900 3.000 2,072,000 6,120,350 2.9538 2.306 2.286 2.325 2.248 2.325 2,673,376 2.2894 1.71%
2000-07-10 0 2.925 2.950 2.975 2.850 2.950 1,036,000 3,022,150 2.9171 2.267 2.286 2.306 2.209 2.286 1,336,688 2.2609 1.74%
2000-07-07 0 2.875 2.850 2.875 2.850 2.925 850,000 2,451,700 2.8844 2.228 2.209 2.228 2.209 2.267 1,096,704 2.2355 0.88%
2000-07-06 0 2.850 2.825 2.850 2.825 2.950 672,000 1,946,850 2.8971 2.209 2.190 2.209 2.190 2.286 867,041 2.2454 -2.56%
2000-07-05 0 2.925 2.900 2.925 2.875 2.950 1,082,000 3,149,450 2.9108 2.267 2.248 2.267 2.228 2.286 1,396,039 2.2560 2.63%
2000-07-04 0 2.850 2.825 2.875 2.825 3.000 1,346,000 3,906,700 2.9025 2.209 2.190 2.228 2.190 2.325 1,736,662 2.2495 -2.56%
2000-07-03 0 2.925 2.925 2.950 2.800 3.000 2,512,000 7,326,100 2.9164 2.267 2.267 2.286 2.170 2.325 3,241,082 2.2604 4.46%
2000-06-30 0 2.800 2.775 2.800 2.800 2.850 2,324,000 6,542,100 2.8150 2.170 2.151 2.170 2.170 2.209 2,998,517 2.1818 -2.61%
2000-06-29 0 2.875 2.825 2.875 2.825 3.050 4,696,000 13,690,700 2.9154 2.228 2.190 2.228 2.190 2.364 6,058,965 2.2596 -4.96%
2000-06-28 0 3.025 3.025 3.075 3.000 3.100 1,642,000 5,011,700 3.0522 2.345 2.345 2.383 2.325 2.403 2,118,573 2.3656 -0.82%
2000-06-27 0 3.050 3.050 3.075 3.050 3.175 1,428,000 4,400,750 3.0818 2.364 2.364 2.383 2.364 2.461 1,842,462 2.3885 -1.61%
2000-06-26 0 3.100 3.075 3.100 3.075 3.250 1,938,000 6,118,184 3.1570 2.403 2.383 2.403 2.383 2.519 2,500,484 2.4468 -2.36%
2000-06-23 0 3.175 3.175 3.200 3.125 3.300 2,998,000 9,613,400 3.2066 2.461 2.461 2.480 2.422 2.558 3,868,138 2.4853 0.00%
2000-06-22 0 3.175 3.175 3.200 3.100 3.375 5,858,000 19,144,850 3.2682 2.461 2.461 2.480 2.403 2.616 7,558,223 2.5330 0.79%
2000-06-21 0 3.150 3.125 3.150 3.050 3.225 4,146,000 13,022,650 3.1410 2.441 2.422 2.441 2.364 2.500 5,349,333 2.4344 -1.56%
2000-06-20 0 3.200 3.175 3.200 3.175 3.425 2,216,000 7,208,700 3.2530 2.480 2.461 2.480 2.461 2.655 2,859,171 2.5213 -3.76%
2000-06-19 0 3.325 3.300 3.325 3.100 3.375 3,010,000 9,972,200 3.3130 2.577 2.558 2.577 2.403 2.616 3,883,621 2.5678 0.76%
2000-06-16 0 3.300 3.300 3.350 3.275 3.425 3,370,000 11,215,250 3.3280 2.558 2.558 2.596 2.538 2.655 4,348,107 2.5793 0.76%
2000-06-15 0 3.275 3.250 3.275 3.225 3.300 3,082,000 10,080,650 3.2708 2.538 2.519 2.538 2.500 2.558 3,976,518 2.5350 2.34%
2000-06-14 0 3.200 3.200 3.225 3.150 3.325 3,712,000 12,021,350 3.2385 2.480 2.480 2.500 2.441 2.577 4,789,369 2.5100 2.40%
2000-06-13 0 3.125 3.125 3.150 3.125 3.300 2,988,000 9,479,650 3.1726 2.422 2.422 2.441 2.422 2.558 3,855,236 2.4589 -6.02%
2000-06-12 0 3.325 3.300 3.325 3.275 3.400 1,498,000 4,996,750 3.3356 2.577 2.558 2.577 2.538 2.635 1,932,779 2.5853 -0.75%
2000-06-09 0 3.350 3.325 3.350 3.300 3.525 8,195,000 27,918,378 3.4068 2.596 2.577 2.596 2.558 2.732 10,573,513 2.6404 -6.29%
2000-06-08 0 3.575 3.575 3.625 3.550 3.800 4,187,000 15,392,550 3.6763 2.771 2.771 2.810 2.751 2.945 5,402,233 2.8493 -7.14%
2000-06-07 0 3.850 3.850 3.900 3.650 3.950 2,092,000 8,016,750 3.8321 2.984 2.984 3.023 2.829 3.061 2,699,181 2.9701 4.05%
2000-06-05 0 3.700 3.650 3.725 3.650 3.975 4,924,000 18,748,750 3.8076 2.868 2.829 2.887 2.829 3.081 6,353,139 2.9511 2.07%
2000-06-02 0 3.625 3.625 3.675 3.450 3.700 2,004,000 7,220,150 3.6029 2.810 2.810 2.848 2.674 2.868 2,585,640 2.7924 3.57%
2000-06-01 0 3.500 3.500 3.525 3.375 3.650 1,404,000 4,933,800 3.5141 2.713 2.713 2.732 2.616 2.829 1,811,496 2.7236 -3.45%
2000-05-31 0 3.625 3.600 3.625 3.550 3.800 4,731,000 17,430,750 3.6844 2.810 2.790 2.810 2.751 2.945 6,104,123 2.8556 6.62%
2000-05-30 0 3.400 3.375 3.400 3.100 3.450 3,824,000 12,318,400 3.2213 2.635 2.616 2.635 2.403 2.674 4,933,876 2.4967 10.57%
2000-05-29 0 3.075 3.075 3.100 2.800 3.125 3,376,000 10,092,700 2.9895 2.383 2.383 2.403 2.170 2.422 4,355,849 2.3170 0.82%
2000-05-26 0 3.050 3.000 3.050 2.800 3.250 4,346,000 13,256,700 3.0503 2.364 2.325 2.364 2.170 2.519 5,607,381 2.3642 0.00%
2000-05-25 0 3.050 3.050 3.075 2.950 3.500 5,226,000 16,911,900 3.2361 2.364 2.364 2.383 2.286 2.713 6,742,792 2.5081 -6.15%
2000-05-24 0 3.250 3.250 3.275 3.225 3.650 4,530,000 15,256,850 3.3680 2.519 2.519 2.538 2.500 2.829 5,844,785 2.6103 -7.14%
2000-05-23 0 3.500 3.500 3.525 3.475 3.900 2,710,000 9,924,400 3.6621 2.713 2.713 2.732 2.693 3.023 3,496,549 2.8383 -7.28%
2000-05-22 0 3.775 3.775 3.800 3.725 4.125 3,316,000 13,007,250 3.9226 2.926 2.926 2.945 2.887 3.197 4,278,434 3.0402 -2.58%
2000-05-19 0 3.875 3.875 3.900 3.800 4.300 4,801,000 19,521,950 4.0662 3.003 3.003 3.023 2.945 3.333 6,194,440 3.1515 -3.13%
2000-05-18 0 4.000 3.950 4.025 3.925 4.375 4,063,000 16,759,750 4.1250 3.100 3.061 3.120 3.042 3.391 5,242,243 3.1971 -10.11%
2000-05-17 0 4.450 4.325 4.450 4.100 4.500 10,312,000 45,068,500 4.3705 3.449 3.352 3.449 3.178 3.488 13,304,950 3.3873 8.54%
2000-05-16 0 4.100 4.100 4.125 3.400 4.125 10,304,000 39,231,150 3.8074 3.178 3.178 3.197 2.635 3.197 13,294,628 2.9509 20.59%
2000-05-15 0 3.400 3.375 3.425 3.225 3.600 8,497,000 29,453,675 3.4664 2.635 2.616 2.655 2.500 2.790 10,963,165 2.6866 -0.73%
2000-05-12 0 3.425 3.425 3.475 2.800 3.450 10,762,000 32,834,250 3.0509 2.655 2.655 2.693 2.170 2.674 13,885,558 2.3646 22.32%
2000-05-10 0 2.800 2.775 2.800 2.700 2.825 8,090,000 22,434,950 2.7732 2.170 2.151 2.170 2.093 2.190 10,438,038 2.1493 0.90%
2000-05-09 0 2.775 2.725 2.750 2.650 2.900 8,000,000 21,995,150 2.7494 2.151 2.112 2.131 2.054 2.248 10,321,916 2.1309 -3.48%
2000-05-08 0 2.875 2.875 2.900 2.800 3.400 5,470,000 16,216,400 2.9646 2.228 2.228 2.248 2.170 2.635 7,057,610 2.2977 -10.85%
2000-05-05 0 3.225 3.200 3.250 3.175 3.400 3,109,000 10,226,670 3.2894 2.500 2.480 2.519 2.461 2.635 4,011,355 2.5494 0.78%
2000-05-04 0 3.200 3.175 3.225 3.100 3.375 4,854,000 15,732,150 3.2411 2.480 2.461 2.500 2.403 2.616 6,262,823 2.5120 -5.19%
2000-05-03 0 3.375 3.300 3.375 3.250 3.575 6,916,000 23,543,640 3.4042 2.616 2.558 2.616 2.519 2.771 8,923,296 2.6384 -4.26%
2000-05-02 0 3.525 3.500 3.525 3.200 3.650 15,758,736 54,507,856 3.4589 2.732 2.713 2.732 2.480 2.829 20,332,544 2.6808 8.46%
2000-04-28 0 3.250 3.225 3.250 3.125 3.700 8,386,000 27,837,018 3.3195 2.519 2.500 2.519 2.422 2.868 10,819,948 2.5727 -7.80%
2000-04-27 0 3.525 3.500 3.550 3.375 3.950 10,342,000 37,050,650 3.5825 2.732 2.713 2.751 2.616 3.061 13,343,657 2.7766 -12.42%
2000-04-26 0 4.025 4.000 4.050 3.925 4.300 2,990,000 12,369,350 4.1369 3.120 3.100 3.139 3.042 3.333 3,857,816 3.2063 -1.83%
2000-04-25 0 4.100 4.050 4.150 3.900 4.575 5,759,000 24,267,504 4.2138 3.178 3.139 3.216 3.023 3.546 7,430,489 3.2659 -6.82%
2000-04-20 0 4.400 4.350 4.400 4.200 4.775 3,122,500 14,143,270 4.5295 3.410 3.371 3.410 3.255 3.701 4,028,773 3.5106 -1.68%
2000-04-19 0 4.475 4.450 4.475 3.650 4.700 13,708,000 59,638,100 4.3506 3.468 3.449 3.468 2.829 3.643 17,686,603 3.3719 26.95%
2000-04-18 0 3.525 3.500 3.525 3.450 3.600 3,586,000 12,657,250 3.5296 2.732 2.713 2.732 2.674 2.790 4,626,799 2.7356 6.82%
2000-04-17 0 3.300 3.300 3.350 3.175 3.600 5,350,000 17,865,750 3.3394 2.558 2.558 2.596 2.461 2.790 6,902,781 2.5882 -18.52%
2000-04-14 0 4.050 4.050 4.100 4.025 4.250 4,488,000 18,501,950 4.1225 3.139 3.139 3.178 3.120 3.294 5,790,595 3.1952 -4.71%
2000-04-13 0 4.250 4.250 4.300 4.200 4.400 3,674,000 15,639,650 4.2568 3.294 3.294 3.333 3.255 3.410 4,740,340 3.2993 -6.08%
2000-04-12 0 4.525 4.500 4.550 4.500 4.825 5,038,000 23,355,700 4.6359 3.507 3.488 3.526 3.488 3.740 6,500,227 3.5931 -3.72%
2000-04-11 0 4.700 4.700 4.725 4.450 5.050 8,754,000 41,543,350 4.7456 3.643 3.643 3.662 3.449 3.914 11,294,757 3.6781 0.53%
2000-04-10 0 4.675 4.625 4.700 4.150 5.000 12,795,900 59,996,070 4.6887 3.623 3.585 3.643 3.216 3.875 16,509,776 3.6340 12.65%
2000-04-07 0 4.150 4.050 4.150 3.625 4.475 9,864,000 40,334,450 4.0891 3.216 3.139 3.216 2.810 3.468 12,726,922 3.1692 16.90%
2000-04-06 0 3.550 3.500 3.600 3.200 3.550 1,018,000 3,403,000 3.3428 2.751 2.713 2.790 2.480 2.751 1,313,464 2.5909 14.52%
2000-04-05 0 3.100 3.200 3.300 3.050 3.675 5,441,800 17,815,440 3.2738 2.403 2.480 2.558 2.364 2.848 7,021,225 2.5374 -16.22%
2000-04-03 0 3.700 3.600 3.700 3.400 3.700 3,950,000 14,072,150 3.5626 2.868 2.790 2.868 2.635 2.868 5,096,446 2.7612 0.00%
2000-03-31 0 3.700 3.675 3.725 3.350 3.800 10,306,000 37,244,020 3.6138 2.868 2.848 2.887 2.596 2.945 13,297,208 2.8009 1.37%
2000-03-30 0 3.650 3.600 3.625 3.200 4.075 20,494,000 75,961,610 3.7065 2.829 2.790 2.810 2.480 3.158 26,442,168 2.8727 14.06%
2000-03-29 0 3.200 3.150 3.200 2.875 3.300 11,958,000 37,515,172 3.1372 2.480 2.441 2.480 2.228 2.558 15,428,684 2.4315 11.30%
2000-03-28 0 2.875 2.900 2.925 2.550 3.100 13,760,000 38,104,380 2.7692 2.228 2.248 2.267 1.976 2.403 17,753,696 2.1463 16.16%
2000-03-27 0 2.475 2.400 2.475 2.400 2.625 2,332,000 5,840,300 2.5044 1.918 1.860 1.918 1.860 2.035 3,008,839 1.9410 0.00%
2000-03-24 0 2.475 2.450 2.475 2.400 2.500 456,000 1,117,650 2.4510 1.918 1.899 1.918 1.860 1.938 588,349 1.8996 1.02%
2000-03-23 0 2.450 2.400 2.475 2.350 2.550 568,000 1,368,070 2.4086 1.899 1.860 1.918 1.821 1.976 732,856 1.8668 5.38%
2000-03-22 0 2.325 2.250 2.350 2.250 2.450 272,000 634,742 2.3336 1.802 1.744 1.821 1.744 1.899 350,945 1.8087 -1.06%
2000-03-21 0 2.350 2.350 2.400 2.350 2.400 322,000 762,798 2.3689 1.821 1.821 1.860 1.821 1.860 415,457 1.8360 -2.08%
2000-03-20 0 2.400 2.400 2.425 2.300 2.400 146,000 339,600 2.3260 1.860 1.860 1.879 1.783 1.860 188,375 1.8028 -3.03%
2000-03-17 0 2.475 2.450 2.500 2.425 2.550 198,000 490,350 2.4765 1.918 1.899 1.938 1.879 1.976 255,467 1.9194 -1.98%
2000-03-16 0 2.525 2.275 2.525 2.275 2.525 372,000 903,700 2.4293 1.957 1.763 1.957 1.763 1.957 479,969 1.8828 -1.94%
2000-03-15 0 2.575 2.450 2.575 2.400 2.600 283,741 698,678 2.4624 1.996 1.899 1.996 1.860 2.015 366,094 1.9085 4.04%
2000-03-14 0 2.475 2.475 2.500 2.475 2.625 426,000 1,073,400 2.5197 1.918 1.918 1.938 1.918 2.035 549,642 1.9529 0.00%
2000-03-13 0 2.475 2.400 2.475 2.375 2.700 1,778,000 4,401,950 2.4758 1.918 1.860 1.918 1.841 2.093 2,294,046 1.9189 -8.33%
2000-03-10 0 2.700 2.675 2.700 2.625 2.925 1,238,000 3,369,350 2.7216 2.093 2.073 2.093 2.035 2.267 1,597,317 2.1094 -7.69%
2000-03-09 0 2.925 2.925 2.975 2.900 3.200 1,872,000 5,560,800 2.9705 2.267 2.267 2.306 2.248 2.480 2,415,328 2.3023 -7.87%
2000-03-08 0 3.175 3.100 3.175 2.850 3.300 4,066,000 12,455,900 3.0634 2.461 2.403 2.461 2.209 2.558 5,246,114 2.3743 9.48%
2000-03-07 0 2.900 2.900 2.925 2.750 3.000 3,514,000 10,141,850 2.8861 2.248 2.248 2.267 2.131 2.325 4,533,902 2.2369 7.41%
2000-03-06 0 2.700 2.675 2.700 2.500 2.825 2,398,000 6,544,150 2.7290 2.093 2.073 2.093 1.938 2.190 3,093,994 2.1151 8.00%
2000-03-03 0 2.500 2.300 2.450 2.300 2.700 4,942,000 12,686,920 2.5672 1.938 1.783 1.899 1.783 2.093 6,376,364 1.9897 -1.96%
2000-03-02 0 2.550 2.550 2.575 2.525 2.775 2,274,000 5,840,350 2.5683 1.976 1.976 1.996 1.957 2.151 2,934,005 1.9906 3.03%
2000-03-01 0 2.475 2.475 2.500 2.450 2.650 1,178,000 2,986,960 2.5356 1.918 1.918 1.938 1.899 2.054 1,519,902 1.9652 -4.81%
2000-02-29 0 2.600 2.550 2.625 2.250 2.650 1,928,000 4,662,440 2.4183 2.015 1.976 2.035 1.744 2.054 2,487,582 1.8743 20.93%
2000-02-28 0 2.150 2.125 2.150 2.100 2.600 2,077,400 4,549,180 2.1898 1.666 1.647 1.666 1.628 2.015 2,680,344 1.6972 -18.10%
2000-02-25 0 2.625 2.625 2.650 2.550 2.800 618,000 1,601,800 2.5919 2.035 2.035 2.054 1.976 2.170 797,368 2.0089 -2.78%
2000-02-24 0 2.700 2.650 2.700 2.650 2.800 766,000 2,093,950 2.7336 2.093 2.054 2.093 2.054 2.170 988,323 2.1187 0.00%
2000-02-23 0 2.700 2.600 2.700 2.550 2.950 6,406,000 18,101,950 2.8258 2.093 2.015 2.093 1.976 2.286 8,265,274 2.1901 3.85%
2000-02-22 0 2.600 2.525 2.600 2.350 2.850 5,904,000 18,438,902 3.1231 2.015 1.957 2.015 1.821 2.209 7,617,574 2.4206 -11.11%
2000-02-21 0 2.925 2.925 2.950 2.800 3.400 7,102,000 22,528,428 3.1721 2.267 2.267 2.286 2.170 2.635 9,163,281 2.4586 -17.02%
2000-02-18 0 3.525 3.500 3.575 2.800 3.900 11,914,000 40,742,800 3.4197 2.732 2.713 2.771 2.170 3.023 15,371,913 2.6505 23.68%
2000-02-17 0 2.850 2.825 2.850 2.175 2.900 7,224,000 18,722,900 2.5918 2.209 2.190 2.209 1.686 2.248 9,320,690 2.0087 18.75%
2000-02-16 0 2.400 2.400 2.425 2.100 2.425 5,234,000 12,007,900 2.2942 1.860 1.860 1.879 1.628 1.879 6,753,114 1.7781 9.09%
2000-02-15 0 2.200 2.150 2.200 1.890 2.200 8,425,000 17,158,266 2.0366 1.705 1.666 1.705 1.465 1.705 10,870,268 1.5785 15.18%
2000-02-14 0 1.910 1.880 1.900 1.750 1.930 3,130,000 5,702,780 1.8220 1.480 1.457 1.473 1.356 1.496 4,038,450 1.4121 8.52%
2000-02-11 0 1.760 1.760 1.780 1.730 1.810 5,374,000 9,536,620 1.7746 1.364 1.364 1.380 1.341 1.403 6,933,747 1.3754 0.00%
2000-02-10 0 1.760 1.740 1.760 1.740 1.870 816,000 1,458,580 1.7875 1.364 1.349 1.364 1.349 1.449 1,052,835 1.3854 -6.38%
2000-02-09 0 1.880 1.860 1.880 1.860 1.970 1,858,000 3,507,780 1.8879 1.457 1.442 1.457 1.442 1.527 2,397,265 1.4632 -2.59%
2000-02-08 0 1.930 1.910 1.940 1.930 2.000 664,000 1,320,120 1.9881 1.496 1.480 1.504 1.496 1.550 856,719 1.5409 -2.53%
2000-02-03 0 1.980 1.970 1.980 1.910 2.000 464,000 913,120 1.9679 1.535 1.527 1.535 1.480 1.550 598,671 1.5252 4.76%
2000-02-02 0 1.890 1.890 1.940 1.860 1.920 430,000 811,600 1.8874 1.465 1.465 1.504 1.442 1.488 554,803 1.4629 -0.53%
2000-02-01 0 1.900 1.900 1.930 1.890 1.990 1,146,000 2,231,920 1.9476 1.473 1.473 1.496 1.465 1.542 1,478,614 1.5095 -2.56%
2000-01-31 0 1.950 1.920 1.960 1.930 1.960 506,000 984,580 1.9458 1.511 1.488 1.519 1.496 1.519 652,861 1.5081 -3.70%
2000-01-28 0 2.025 2.000 2.075 1.980 2.050 672,000 1,359,220 2.0226 1.569 1.550 1.608 1.535 1.589 867,041 1.5677 1.25%
2000-01-27 0 2.000 1.960 2.000 1.960 2.175 856,000 1,782,550 2.0824 1.550 1.519 1.550 1.519 1.686 1,104,445 1.6140 -5.88%
2000-01-26 0 2.125 2.125 2.150 1.950 2.175 4,588,000 9,645,870 2.1024 1.647 1.647 1.666 1.511 1.686 5,919,619 1.6295 11.84%
2000-01-25 0 1.900 1.890 1.910 1.870 1.920 344,000 653,160 1.8987 1.473 1.465 1.480 1.449 1.488 443,842 1.4716 -2.56%
2000-01-24 0 1.950 1.940 1.950 1.880 1.960 1,328,000 2,562,620 1.9297 1.511 1.504 1.511 1.457 1.519 1,713,438 1.4956 4.28%
2000-01-21 0 1.870 1.870 1.880 1.850 1.880 250,000 466,700 1.8668 1.449 1.449 1.457 1.434 1.457 322,560 1.4469 0.00%
2000-01-20 0 1.870 1.840 1.870 1.830 1.880 702,000 1,307,440 1.8625 1.449 1.426 1.449 1.418 1.457 905,748 1.4435 -0.53%
2000-01-19 0 1.880 1.880 1.900 1.850 1.910 1,006,000 1,886,020 1.8748 1.457 1.457 1.473 1.434 1.480 1,297,981 1.4530 0.53%
2000-01-18 0 1.870 1.870 1.880 1.870 1.890 606,000 1,136,300 1.8751 1.449 1.449 1.457 1.449 1.465 781,885 1.4533 0.00%
2000-01-17 0 1.870 1.870 1.880 1.810 1.900 674,000 1,252,160 1.8578 1.449 1.449 1.457 1.403 1.473 869,621 1.4399 -0.53%
2000-01-14 0 1.880 1.810 1.880 1.830 1.950 352,000 661,160 1.8783 1.457 1.403 1.457 1.418 1.511 454,164 1.4558 -0.53%
2000-01-13 0 1.890 1.850 1.890 1.850 1.950 1,652,000 3,134,540 1.8974 1.465 1.434 1.465 1.434 1.511 2,131,476 1.4706 -0.53%
2000-01-12 0 1.900 1.880 1.940 1.900 2.000 886,000 1,740,280 1.9642 1.473 1.457 1.504 1.473 1.550 1,143,152 1.5224 -4.52%
2000-01-11 0 1.990 1.990 2.000 1.970 2.150 4,124,000 8,322,950 2.0182 1.542 1.542 1.550 1.527 1.666 5,320,948 1.5642 -5.24%
2000-01-10 0 2.100 2.075 2.100 1.950 2.150 5,088,000 10,585,840 2.0806 1.628 1.608 1.628 1.511 1.666 6,564,739 1.6125 11.70%
2000-01-07 0 1.880 1.850 1.890 1.800 1.930 2,524,000 4,675,640 1.8525 1.457 1.434 1.465 1.395 1.496 3,256,565 1.4358 7.43%
2000-01-06 0 1.750 1.680 1.750 1.700 1.890 3,570,000 6,476,660 1.8142 1.356 1.302 1.356 1.318 1.465 4,606,155 1.4061 -5.41%
2000-01-05 0 1.850 1.850 1.860 1.810 1.920 4,848,000 9,101,960 1.8775 1.434 1.434 1.442 1.403 1.488 6,255,081 1.4551 -6.57%
2000-01-04 0 1.980 1.960 1.980 1.880 2.025 4,654,000 9,224,370 1.9820 1.535 1.519 1.535 1.457 1.569 6,004,775 1.5362 5.32%
2000-01-03 0 1.880 1.880 1.900 1.850 2.000 2,574,000 4,883,580 1.8973 1.457 1.457 1.473 1.434 1.550 3,321,076 1.4705 -3.59%
1999-12-30 0 1.950 1.950 1.970 1.910 2.225 11,038,000 23,135,160 2.0960 1.511 1.511 1.527 1.480 1.724 14,241,664 1.6245 -3.70%
1999-12-29 0 2.025 2.025 2.050 1.760 2.100 8,642,000 16,946,400 1.9609 1.569 1.569 1.589 1.364 1.628 11,150,250 1.5198 19.12%
1999-12-28 0 1.700 1.700 1.710 1.690 1.740 1,396,000 2,408,220 1.7251 1.318 1.318 1.325 1.310 1.349 1,801,174 1.3370 0.59%
1999-12-24 0 1.690 1.690 1.720 1.680 1.740 1,514,000 2,585,340 1.7076 1.310 1.310 1.333 1.302 1.349 1,953,423 1.3235 2.42%
1999-12-23 0 1.650 1.650 1.660 1.630 1.660 534,000 876,840 1.6420 1.279 1.279 1.287 1.263 1.287 688,988 1.2726 1.23%
1999-12-22 0 1.630 1.630 1.650 1.620 1.680 320,000 525,300 1.6416 1.263 1.263 1.279 1.256 1.302 412,877 1.2723 -1.21%
1999-12-21 0 1.650 1.630 1.650 1.590 1.700 924,000 1,517,480 1.6423 1.279 1.263 1.279 1.232 1.318 1,192,181 1.2729 0.61%
1999-12-20 0 1.640 1.640 1.680 1.630 1.720 870,000 1,447,820 1.6642 1.271 1.271 1.302 1.263 1.333 1,122,508 1.2898 -4.65%
1999-12-17 0 1.720 1.710 1.740 1.610 1.730 3,558,000 6,001,050 1.6866 1.333 1.325 1.349 1.248 1.341 4,590,672 1.3072 6.83%
1999-12-16 0 1.610 1.610 1.620 1.600 1.660 2,202,000 3,566,740 1.6198 1.248 1.248 1.256 1.240 1.287 2,841,107 1.2554 -3.01%
1999-12-15 0 1.660 1.650 1.660 1.630 1.730 1,892,000 3,147,980 1.6638 1.287 1.279 1.287 1.263 1.341 2,441,133 1.2896 -5.14%
1999-12-14 0 1.750 1.750 1.770 1.750 1.830 2,466,000 4,400,500 1.7845 1.356 1.356 1.372 1.356 1.418 3,181,731 1.3831 -3.31%
1999-12-13 0 1.810 1.810 1.820 1.760 1.900 1,150,000 2,070,040 1.8000 1.403 1.403 1.411 1.364 1.473 1,483,775 1.3951 -2.16%
1999-12-10 0 1.850 1.850 1.870 1.800 1.910 1,790,000 3,289,500 1.8377 1.434 1.434 1.449 1.395 1.480 2,309,529 1.4243 -4.15%
1999-12-09 0 1.930 - 1.930 1.900 1.990 678,000 1,322,040 1.9499 1.496 - 1.496 1.473 1.542 874,782 1.5113 -3.02%
1999-12-08 0 1.990 1.970 2.025 1.930 2.075 1,632,000 3,236,180 1.9830 1.542 1.527 1.569 1.496 1.608 2,105,671 1.5369 -0.50%
1999-12-07 0 2.000 1.990 2.000 1.980 2.100 4,990,000 10,209,780 2.0460 1.550 1.542 1.550 1.535 1.628 6,438,295 1.5858 -1.23%
1999-12-06 0 2.025 2.000 2.025 1.940 2.075 6,056,000 12,251,300 2.0230 1.569 1.550 1.569 1.504 1.608 7,813,690 1.5679 4.38%
1999-12-03 0 1.940 1.930 1.950 1.830 2.175 6,772,000 13,735,800 2.0283 1.504 1.496 1.511 1.418 1.686 8,737,502 1.5721 7.18%
1999-12-02 0 1.810 1.810 1.820 1.670 1.820 3,390,000 5,890,300 1.7376 1.403 1.403 1.411 1.294 1.411 4,373,912 1.3467 8.38%
1999-12-01 0 1.670 1.670 1.680 1.650 1.730 2,398,000 4,034,560 1.6825 1.294 1.294 1.302 1.279 1.341 3,093,994 1.3040 0.60%
1999-11-30 0 1.660 1.640 1.660 1.650 1.690 336,000 557,980 1.6607 1.287 1.271 1.287 1.279 1.310 433,520 1.2871 0.00%
1999-11-29 0 1.660 1.660 1.680 1.600 1.720 1,022,000 1,725,660 1.6885 1.287 1.287 1.302 1.240 1.333 1,318,625 1.3087 3.75%
1999-11-26 0 1.600 1.580 1.630 1.580 1.660 836,000 1,345,600 1.6096 1.240 1.225 1.263 1.225 1.287 1,078,640 1.2475 -4.19%
1999-11-25 0 1.670 1.600 1.670 1.600 1.740 3,958,000 6,566,000 1.6589 1.294 1.240 1.294 1.240 1.349 5,106,768 1.2857 -0.60%
1999-11-24 0 1.680 1.680 1.690 1.650 1.760 1,974,000 3,341,720 1.6929 1.302 1.302 1.310 1.279 1.364 2,546,933 1.3121 -3.45%
1999-11-23 0 1.740 1.730 1.740 1.490 1.770 14,020,000 23,567,280 1.6810 1.349 1.341 1.349 1.155 1.372 18,089,158 1.3028 20.00%
1999-11-22 0 1.450 1.450 1.460 1.410 1.470 1,306,000 1,873,820 1.4348 1.124 1.124 1.132 1.093 1.139 1,685,053 1.1120 1.40%
1999-11-19 0 1.430 1.420 1.450 1.400 1.480 2,404,000 3,447,840 1.4342 1.108 1.101 1.124 1.085 1.147 3,101,736 1.1116 0.00%
1999-11-18 0 1.430 1.430 1.440 1.320 1.520 5,188,000 7,168,880 1.3818 1.108 1.108 1.116 1.023 1.178 6,693,763 1.0710 -3.38%
1999-11-17 0 1.480 1.470 1.480 1.470 1.580 4,476,000 6,703,860 1.4977 1.147 1.139 1.147 1.139 1.225 5,775,112 1.1608 -5.13%
1999-11-16 0 1.560 1.550 1.560 1.540 1.730 4,924,000 7,956,540 1.6159 1.209 1.201 1.209 1.194 1.341 6,353,139 1.2524 -9.83%
1999-11-15 0 1.730 1.710 1.730 1.620 1.800 10,664,000 18,159,080 1.7028 1.341 1.325 1.341 1.256 1.395 13,759,114 1.3198 0.00%
1999-11-12 0 1.730 1.700 1.740 1.520 1.780 40,576,000 67,753,780 1.6698 1.341 1.318 1.349 1.178 1.380 52,352,758 1.2942 13.82%
1999-11-11 0 1.520 1.510 1.520 1.270 1.530 32,512,000 45,394,300 1.3962 1.178 1.170 1.178 0.984 1.186 41,948,267 1.0821 18.75%
1999-11-10 0 1.280 1.260 1.280 1.230 1.310 11,004,000 14,063,260 1.2780 0.992 0.977 0.992 0.953 1.015 14,197,795 0.9905 2.40%
1999-11-09 0 1.250 1.240 1.260 1.230 1.290 7,138,000 8,980,140 1.2581 0.969 0.961 0.977 0.953 1.000 9,209,730 0.9751 4.17%
1999-11-08 0 1.200 1.200 1.210 1.190 1.230 2,980,000 3,594,160 1.2061 0.930 0.930 0.938 0.922 0.953 3,844,914 0.9348 -2.44%
1999-11-05 0 1.230 1.220 1.230 1.200 1.240 4,802,000 5,838,460 1.2158 0.953 0.946 0.953 0.930 0.961 6,195,730 0.9423 0.82%
1999-11-04 0 1.220 1.200 1.230 1.130 1.220 4,350,000 5,160,660 1.1864 0.946 0.930 0.953 0.876 0.946 5,612,542 0.9195 6.09%
1999-11-03 0 1.150 1.120 1.150 1.110 1.150 208,000 234,020 1.1251 0.891 0.868 0.891 0.860 0.891 268,370 0.8720 0.00%
1999-11-02 0 1.150 1.120 1.150 1.120 1.170 1,264,000 1,435,280 1.1355 0.891 0.868 0.891 0.868 0.907 1,630,863 0.8801 -0.86%
1999-11-01 0 1.160 1.150 1.160 1.100 1.160 1,452,000 1,667,420 1.1484 0.899 0.891 0.899 0.853 0.899 1,873,428 0.8900 6.42%
1999-10-29 0 1.090 1.090 1.110 1.090 1.120 332,000 368,680 1.1105 0.845 0.845 0.860 0.845 0.868 428,360 0.8607 -2.68%
1999-10-28 0 1.120 1.100 1.130 1.120 1.170 510,000 584,800 1.1467 0.868 0.853 0.876 0.868 0.907 658,022 0.8887 -2.61%
1999-10-27 0 1.150 1.130 1.150 1.100 1.150 672,000 761,160 1.1327 0.891 0.876 0.891 0.853 0.891 867,041 0.8779 3.60%
1999-10-26 0 1.110 1.100 1.110 1.100 1.120 1,124,000 1,250,080 1.1122 0.860 0.853 0.860 0.853 0.868 1,450,229 0.8620 -2.63%
1999-10-25 0 1.140 1.100 1.140 1.100 1.170 1,256,000 1,442,940 1.1488 0.884 0.853 0.884 0.853 0.907 1,620,541 0.8904 -0.87%
1999-10-22 0 1.150 1.150 1.160 1.100 1.160 1,182,000 1,348,200 1.1406 0.891 0.891 0.899 0.853 0.899 1,525,063 0.8840 -0.86%
1999-10-21 0 1.160 1.150 1.160 1.070 1.170 1,116,000 1,263,880 1.1325 0.899 0.891 0.899 0.829 0.907 1,439,907 0.8778 5.45%
1999-10-20 0 1.100 1.070 1.100 1.070 1.120 1,044,000 1,149,300 1.1009 0.853 0.829 0.853 0.829 0.868 1,347,010 0.8532 2.80%
1999-10-19 0 1.070 1.050 1.070 1.020 1.090 2,714,000 2,850,200 1.0502 0.829 0.814 0.829 0.791 0.845 3,501,710 0.8139 -6.14%
1999-10-15 0 1.140 1.110 1.130 1.120 1.210 2,138,000 2,462,100 1.1516 0.884 0.860 0.876 0.868 0.938 2,758,532 0.8925 -5.79%
1999-10-14 0 1.210 1.210 1.230 1.150 1.220 3,926,000 4,661,880 1.1874 0.938 0.938 0.953 0.891 0.946 5,065,480 0.9203 2.54%
1999-10-13 0 1.180 1.170 1.190 1.100 1.190 2,024,000 2,341,000 1.1566 0.915 0.907 0.922 0.853 0.922 2,611,445 0.8964 -0.84%
1999-10-12 0 1.190 1.180 1.190 1.150 1.210 5,928,000 7,038,560 1.1873 0.922 0.915 0.922 0.891 0.938 7,648,540 0.9202 2.59%
1999-10-11 0 1.160 1.160 1.180 1.150 1.190 2,286,000 2,690,580 1.1770 0.899 0.899 0.915 0.891 0.922 2,949,488 0.9122 -2.52%
1999-10-08 0 1.190 1.190 1.200 1.150 1.220 3,694,000 4,361,500 1.1807 0.922 0.922 0.930 0.891 0.946 4,766,145 0.9151 5.31%
1999-10-07 0 1.130 1.120 1.140 1.070 1.150 5,622,000 6,251,780 1.1120 0.876 0.868 0.884 0.829 0.891 7,253,726 0.8619 5.61%
1999-10-06 0 1.070 1.070 1.090 1.070 1.100 1,830,000 1,983,160 1.0837 0.829 0.829 0.845 0.829 0.853 2,361,138 0.8399 -1.83%
1999-10-05 0 1.090 1.080 1.090 1.060 1.130 3,164,000 3,434,000 1.0853 0.845 0.837 0.845 0.822 0.876 4,082,318 0.8412 1.87%
1999-10-04 0 1.070 1.060 1.070 1.060 1.180 1,354,000 1,491,140 1.1013 0.829 0.822 0.829 0.822 0.915 1,746,984 0.8536 -8.55%
1999-09-30 0 1.170 1.120 1.170 1.120 1.170 2,080,000 2,410,840 1.1591 0.907 0.868 0.907 0.868 0.907 2,683,698 0.8983 -1.68%
1999-09-29 0 1.190 1.170 1.190 1.160 1.220 2,310,000 2,769,260 1.1988 0.922 0.907 0.922 0.899 0.946 2,980,453 0.9291 -0.83%
1999-09-28 0 1.200 1.170 1.200 1.170 1.250 3,238,000 3,947,540 1.2191 0.930 0.907 0.930 0.907 0.969 4,177,796 0.9449 -0.83%
1999-09-27 0 1.210 1.200 1.210 1.150 1.230 5,624,000 6,661,960 1.1846 0.938 0.930 0.938 0.891 0.953 7,256,307 0.9181 3.42%
1999-09-24 0 1.170 1.150 1.170 1.050 1.180 10,202,000 11,321,560 1.1097 0.907 0.891 0.907 0.814 0.915 13,163,023 0.8601 4.46%
1999-09-23 0 1.120 1.110 1.130 1.110 1.250 5,504,000 6,566,800 1.1931 0.868 0.860 0.876 0.860 0.969 7,101,478 0.9247 -7.44%
1999-09-22 0 1.210 1.190 1.220 1.190 1.290 4,528,000 5,673,620 1.2530 0.938 0.922 0.946 0.922 1.000 5,842,204 0.9711 -6.92%
1999-09-21 0 1.300 1.300 1.310 1.240 1.340 7,596,000 9,760,080 1.2849 1.008 1.008 1.015 0.961 1.039 9,800,659 0.9959 0.78%
1999-09-20 0 1.290 1.290 1.300 1.270 1.350 10,858,000 14,224,240 1.3100 1.000 1.000 1.008 0.984 1.046 14,009,421 1.0153 0.00%
1999-09-17 0 1.290 1.270 1.300 1.210 1.330 8,384,000 10,793,480 1.2874 1.000 0.984 1.008 0.938 1.031 10,817,368 0.9978 3.20%
1999-09-15 0 1.250 1.250 1.260 1.240 1.330 8,876,000 11,236,260 1.2659 0.969 0.969 0.977 0.961 1.031 11,452,166 0.9811 -3.10%
1999-09-14 0 1.290 1.280 1.290 1.260 1.400 13,596,000 17,932,740 1.3190 1.000 0.992 1.000 0.977 1.085 17,542,096 1.0223 -5.15%
1999-09-13 0 1.360 1.350 1.360 1.230 1.380 47,818,300 62,621,608 1.3096 1.054 1.046 1.054 0.953 1.070 61,697,060 1.0150 10.57%
1999-09-10 0 1.230 1.220 1.230 1.040 1.260 60,312,000 69,436,800 1.1513 0.953 0.946 0.953 0.806 0.977 77,816,925 0.8923 18.27%
1999-09-09 0 1.040 1.040 1.050 0.910 1.040 19,352,000 18,837,360 0.9734 0.806 0.806 0.814 0.705 0.806 24,968,715 0.7544 15.56%
1999-09-08 0 0.900 0.890 0.910 0.890 0.950 10,174,000 9,467,560 0.9306 0.698 0.690 0.705 0.690 0.736 13,126,897 0.7212 -6.25%
1999-09-07 0 0.960 0.960 0.970 0.850 0.960 18,588,000 17,310,220 0.9313 0.744 0.744 0.752 0.659 0.744 23,982,972 0.7218 9.09%
1999-09-06 0 0.880 0.880 0.890 0.850 0.900 4,762,000 4,141,360 0.8697 0.682 0.682 0.690 0.659 0.698 6,144,121 0.6740 2.33%
1999-09-03 0 0.860 0.840 0.860 0.830 0.860 2,128,000 1,788,440 0.8404 0.667 0.651 0.667 0.643 0.667 2,745,630 0.6514 2.38%
1999-09-02 0 0.840 0.840 0.860 0.830 0.870 3,062,000 2,620,420 0.8558 0.651 0.651 0.667 0.643 0.674 3,950,713 0.6633 -3.45%
1999-09-01 0 0.870 0.860 0.880 0.850 0.910 2,576,000 2,265,580 0.8795 0.674 0.667 0.682 0.659 0.705 3,323,657 0.6817 -3.33%
1999-08-31 0 0.900 0.900 0.910 0.830 0.910 7,824,000 6,842,500 0.8746 0.698 0.698 0.705 0.643 0.705 10,094,834 0.6778 5.88%
1999-08-30 0 0.850 0.850 0.860 0.840 0.960 9,700,000 8,768,740 0.9040 0.659 0.659 0.667 0.651 0.744 12,515,323 0.7006 -7.61%
1999-08-27 0 0.920 0.920 0.940 0.880 0.950 12,058,000 10,937,740 0.9071 0.713 0.713 0.729 0.682 0.736 15,557,708 0.7030 -4.17%
1999-08-26 0 0.960 0.960 0.970 0.820 0.970 22,180,000 20,174,260 0.9096 0.744 0.744 0.752 0.636 0.752 28,617,512 0.7050 18.52%
1999-08-25 0 0.810 0.800 0.820 0.780 0.820 1,596,000 1,276,040 0.7995 0.628 0.620 0.636 0.605 0.636 2,059,222 0.6197 6.58%
1999-08-24 0 0.760 0.750 0.770 0.750 0.770 308,000 234,540 0.7615 0.589 0.581 0.597 0.581 0.597 397,394 0.5902 -2.56%
1999-08-23 0 0.780 0.750 0.780 0.780 0.790 158,000 124,520 0.7881 0.605 0.581 0.605 0.605 0.612 203,858 0.6108 -1.27%
1999-08-20 0 0.790 0.780 0.790 0.780 0.820 1,405,250 1,125,960 0.8013 0.612 0.605 0.612 0.605 0.636 1,813,109 0.6210 -1.25%
1999-08-19 0 0.800 0.790 0.810 0.750 0.820 2,316,000 1,834,640 0.7922 0.620 0.612 0.628 0.581 0.636 2,988,195 0.6140 9.59%
1999-08-18 0 0.730 0.730 0.750 0.700 0.750 674,000 489,760 0.7266 0.566 0.566 0.581 0.543 0.581 869,621 0.5632 4.29%
1999-08-17 0 0.700 0.660 0.700 0.670 0.720 1,210,000 842,140 0.6960 0.543 0.512 0.543 0.519 0.558 1,561,190 0.5394 -1.41%
1999-08-16 0 0.710 0.700 0.710 0.700 0.750 878,000 631,520 0.7193 0.550 0.543 0.550 0.543 0.581 1,132,830 0.5575 -1.39%
1999-08-13 0 0.720 0.720 0.730 0.710 0.730 800,000 574,200 0.7178 0.558 0.558 0.566 0.550 0.566 1,032,192 0.5563 -5.26%
1999-08-12 0 0.760 0.760 0.770 0.720 0.770 2,004,000 1,499,140 0.7481 0.589 0.589 0.597 0.558 0.597 2,585,640 0.5798 8.57%
1999-08-11 0 0.700 0.690 0.740 0.680 0.720 1,072,000 749,360 0.6990 0.543 0.535 0.574 0.527 0.558 1,383,137 0.5418 -2.78%
1999-08-10 0 0.720 0.710 0.730 0.710 0.740 1,924,000 1,395,020 0.7251 0.558 0.550 0.566 0.550 0.574 2,482,421 0.5620 -4.00%
1999-08-09 0 0.750 0.740 0.750 0.740 0.780 1,640,000 1,241,780 0.7572 0.581 0.574 0.581 0.574 0.605 2,115,993 0.5869 -3.85%
1999-08-06 0 0.780 0.770 0.780 0.760 0.780 1,622,000 1,257,040 0.7750 0.605 0.597 0.605 0.589 0.605 2,092,768 0.6007 -3.70%
1999-08-05 0 0.810 0.800 0.820 0.780 0.820 1,390,000 1,115,300 0.8024 0.628 0.620 0.636 0.605 0.636 1,793,433 0.6219 -1.22%
1999-08-04 0 0.820 0.820 0.830 0.820 0.840 1,140,000 948,860 0.8323 0.636 0.636 0.643 0.636 0.651 1,470,873 0.6451 -2.38%
1999-08-03 0 0.840 0.840 0.850 0.840 0.870 814,000 688,660 0.8460 0.651 0.651 0.659 0.651 0.674 1,050,255 0.6557 -2.33%
1999-08-02 0 0.860 0.860 0.870 0.850 0.890 2,872,000 2,504,260 0.8720 0.667 0.667 0.674 0.659 0.690 3,705,568 0.6758 0.00%
1999-07-30 0 0.860 0.850 0.860 0.820 0.860 920,000 768,300 0.8351 0.667 0.659 0.667 0.636 0.667 1,187,020 0.6473 4.88%
1999-07-29 0 0.820 0.820 0.840 0.820 0.860 2,752,000 2,333,220 0.8478 0.636 0.636 0.651 0.636 0.667 3,550,739 0.6571 -1.20%
1999-07-28 0 0.830 0.830 0.840 0.800 0.900 9,000,000 7,646,500 0.8496 0.643 0.643 0.651 0.620 0.698 11,612,156 0.6585 7.79%
1999-07-27 0 0.770 0.770 0.780 0.730 0.790 1,242,000 952,740 0.7671 0.597 0.597 0.605 0.566 0.612 1,602,477 0.5945 1.32%
1999-07-26 0 0.760 0.760 0.780 0.760 0.810 3,138,000 2,448,460 0.7803 0.589 0.589 0.605 0.589 0.628 4,048,772 0.6047 -2.56%
1999-07-23 0 0.780 0.770 0.790 0.750 0.790 2,908,000 2,230,500 0.7670 0.605 0.597 0.612 0.581 0.612 3,752,016 0.5945 -1.27%
1999-07-22 0 0.790 0.780 0.790 0.790 0.860 3,134,000 2,615,960 0.8347 0.612 0.605 0.612 0.612 0.667 4,043,611 0.6469 -4.82%
1999-07-21 0 0.830 0.830 0.840 0.810 0.850 5,068,000 4,211,780 0.8311 0.643 0.643 0.651 0.628 0.659 6,538,934 0.6441 1.22%
1999-07-20 0 0.820 0.810 0.820 0.790 0.840 10,826,000 8,831,920 0.8158 0.636 0.628 0.636 0.612 0.651 13,968,133 0.6323 5.13%
1999-07-19 0 0.780 0.780 0.790 0.780 0.900 11,976,000 10,022,340 0.8369 0.605 0.605 0.612 0.605 0.698 15,451,908 0.6486 -12.36%
1999-07-16 0 0.890 0.900 0.910 0.830 0.930 21,432,000 19,149,940 0.8935 0.690 0.698 0.705 0.643 0.721 27,652,413 0.6925 7.23%
1999-07-15 0 0.830 0.830 0.840 0.820 0.980 47,951,000 44,190,990 0.9216 0.643 0.643 0.651 0.636 0.760 61,868,274 0.7143 -6.74%
1999-07-14 0 0.890 0.880 0.890 0.690 0.920 51,898,000 43,829,820 0.8445 0.690 0.682 0.690 0.535 0.713 66,960,850 0.6546 28.99%
1999-07-13 0 0.690 0.680 0.690 0.670 0.700 1,256,000 867,540 0.6907 0.535 0.527 0.535 0.519 0.543 1,620,541 0.5353 0.00%
1999-07-12 0 0.690 0.690 0.700 0.690 0.720 4,348,000 3,074,900 0.7072 0.535 0.535 0.543 0.535 0.558 5,609,961 0.5481 0.00%
1999-07-09 0 0.690 0.690 0.700 0.650 0.700 1,688,000 1,142,020 0.6766 0.535 0.535 0.543 0.504 0.543 2,177,924 0.5244 -1.43%
1999-07-08 0 0.700 0.690 0.700 0.690 0.730 1,914,000 1,346,600 0.7036 0.543 0.535 0.543 0.535 0.566 2,469,518 0.5453 1.45%
1999-07-07 0 0.690 0.680 0.690 0.660 0.720 3,810,000 2,596,820 0.6816 0.535 0.527 0.535 0.512 0.558 4,915,813 0.5283 -4.17%
1999-07-06 0 0.720 0.720 0.730 0.710 0.770 1,822,000 1,341,380 0.7362 0.558 0.558 0.566 0.550 0.597 2,350,816 0.5706 -4.00%
1999-07-05 0 0.750 0.750 0.760 0.710 0.770 4,592,000 3,411,040 0.7428 0.581 0.581 0.589 0.550 0.597 5,924,780 0.5757 7.14%
1999-07-02 0 0.700 0.690 0.720 0.690 0.780 2,232,000 1,612,600 0.7225 0.543 0.535 0.558 0.535 0.605 2,879,815 0.5600 -6.67%
1999-06-30 0 0.750 0.750 0.760 0.720 0.770 2,158,000 1,625,800 0.7534 0.581 0.581 0.589 0.558 0.597 2,784,337 0.5839 1.35%
1999-06-29 0 0.740 0.740 0.750 0.740 0.800 2,026,000 1,548,340 0.7642 0.574 0.574 0.581 0.574 0.620 2,614,025 0.5923 -1.33%
1999-06-28 0 0.750 0.750 0.760 0.720 0.760 1,448,000 1,068,540 0.7379 0.581 0.581 0.589 0.558 0.589 1,868,267 0.5719 1.35%
1999-06-25 0 0.740 0.710 0.750 0.600 0.740 4,686,000 3,147,180 0.6716 0.574 0.550 0.581 0.465 0.574 6,046,062 0.5205 5.71%
1999-06-24 0 0.700 0.630 0.700 0.660 0.800 3,406,000 2,490,460 0.7312 0.543 0.488 0.543 0.512 0.620 4,394,556 0.5667 -9.09%
1999-06-23 0 0.770 0.760 0.770 0.750 0.820 3,320,000 2,626,100 0.7910 0.597 0.589 0.597 0.581 0.636 4,283,595 0.6131 -3.75%
1999-06-22 0 0.800 0.780 0.800 0.770 0.870 3,936,000 3,176,520 0.8070 0.620 0.605 0.620 0.597 0.674 5,078,383 0.6255 -3.61%
1999-06-21 0 0.830 0.830 0.840 0.750 0.870 5,236,000 4,267,020 0.8149 0.643 0.643 0.651 0.581 0.674 6,755,694 0.6316 9.21%
1999-06-17 0 0.760 0.760 0.770 0.650 0.770 5,362,000 3,825,740 0.7135 0.589 0.589 0.597 0.504 0.597 6,918,264 0.5530 16.92%
1999-06-16 0 0.650 0.650 0.660 0.600 0.660 4,555,000 2,922,100 0.6415 0.504 0.504 0.512 0.465 0.512 5,877,041 0.4972 6.56%
1999-06-15 0 0.610 0.600 0.620 0.570 0.620 3,754,000 2,263,220 0.6029 0.473 0.465 0.481 0.442 0.481 4,843,559 0.4673 -1.61%
1999-06-14 0 0.620 0.620 0.640 0.495 0.620 5,352,000 2,952,280 0.5516 0.481 0.481 0.496 0.384 0.481 6,905,362 0.4275 24.00%
1999-06-11 0 0.500 0.500 0.510 0.480 0.510 3,964,000 1,976,800 0.4987 0.388 0.388 0.395 0.372 0.395 5,114,509 0.3865 0.00%
1999-06-10 0 0.500 0.490 0.500 0.475 0.540 7,154,000 3,704,220 0.5178 0.388 0.380 0.388 0.368 0.419 9,230,373 0.4013 2.04%
1999-06-09 0 0.490 0.480 0.490 0.405 0.495 6,900,000 3,126,730 0.4531 0.380 0.372 0.380 0.314 0.384 8,902,653 0.3512 20.99%
1999-06-08 0 0.405 0.400 0.410 0.350 0.415 4,220,000 1,645,190 0.3899 0.314 0.310 0.318 0.271 0.322 5,444,811 0.3022 17.39%
1999-06-07 0 0.345 0.345 0.355 0.320 0.355 960,000 331,070 0.3449 0.267 0.267 0.275 0.248 0.275 1,238,630 0.2673 4.55%
1999-06-04 0 0.330 0.330 0.335 0.320 0.335 1,520,000 501,100 0.3297 0.256 0.256 0.260 0.248 0.260 1,961,164 0.2555 -1.49%
1999-06-03 0 0.335 0.330 0.335 0.320 0.335 920,000 301,200 0.3274 0.260 0.256 0.260 0.248 0.260 1,187,020 0.2537 3.08%
1999-06-02 0 0.325 0.320 0.330 0.310 0.325 556,000 177,300 0.3189 0.252 0.248 0.256 0.240 0.252 717,373 0.2472 1.56%
1999-06-01 0 0.320 0.315 0.325 0.310 0.320 310,000 97,900 0.3158 0.248 0.244 0.252 0.240 0.248 399,974 0.2448 6.67%
1999-05-31 0 0.300 0.300 0.310 0.300 0.310 1,022,000 308,460 0.3018 0.233 0.233 0.240 0.233 0.240 1,318,625 0.2339 -1.64%
1999-05-28 0 0.305 0.290 0.305 0.290 0.305 1,280,000 387,800 0.3030 0.236 0.225 0.236 0.225 0.236 1,651,507 0.2348 0.00%
1999-05-27 0 0.305 0.295 0.310 0.295 0.305 350,000 104,750 0.2993 0.236 0.229 0.240 0.229 0.236 451,584 0.2320 1.67%
1999-05-26 0 0.300 0.290 0.300 0.290 0.320 470,000 142,800 0.3038 0.233 0.225 0.233 0.225 0.248 606,413 0.2355 0.00%
1999-05-25 0 0.300 0.300 0.305 0.290 0.300 556,000 164,700 0.2962 0.233 0.233 0.236 0.225 0.233 717,373 0.2296 -7.69%
1999-05-24 0 0.325 0.325 0.335 0.325 0.340 1,516,000 507,800 0.3350 0.252 0.252 0.260 0.252 0.264 1,956,003 0.2596 -1.52%
1999-05-21 0 0.330 0.325 0.330 0.310 0.330 1,748,000 564,110 0.3227 0.256 0.252 0.256 0.240 0.256 2,255,339 0.2501 8.20%
1999-05-20 0 0.305 0.305 0.310 0.305 0.320 856,000 267,230 0.3122 0.236 0.236 0.240 0.236 0.248 1,104,445 0.2420 5.17%
1999-05-19 0 0.290 0.275 0.290 0.275 0.300 610,000 176,100 0.2887 0.225 0.213 0.225 0.213 0.233 787,046 0.2237 -3.33%
1999-05-18 0 0.300 0.300 0.315 0.295 0.295 274,000 80,830 0.2950 0.233 0.233 0.244 0.229 0.229 353,526 0.2286 -3.23%
1999-05-17 0 0.310 0.290 0.310 - - 0 0 - 0.240 0.225 0.240 - - 0 - 0.00%
1999-05-14 0 0.310 0.305 0.310 0.295 0.310 580,000 175,350 0.3023 0.240 0.236 0.240 0.229 0.240 748,339 0.2343 3.33%
1999-05-13 0 0.300 0.300 0.320 0.290 0.320 530,000 159,600 0.3011 0.233 0.233 0.248 0.225 0.248 683,827 0.2334 -6.25%
1999-05-12 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 0.248 0.233 0.248 0.248 0.248 12,902 0.2480 0.00%
1999-05-11 0 0.320 0.290 0.320 0.280 0.320 360,000 108,400 0.3011 0.248 0.225 0.248 0.217 0.248 464,486 0.2334 0.00%
1999-05-10 0 0.320 0.320 0.325 0.310 0.325 590,000 187,350 0.3175 0.248 0.248 0.252 0.240 0.252 761,241 0.2461 -3.03%
1999-05-07 0 0.330 0.330 0.335 0.310 0.340 2,478,000 811,510 0.3275 0.256 0.256 0.260 0.240 0.264 3,197,213 0.2538 3.13%
1999-05-06 0 0.320 0.310 0.320 0.310 0.320 1,274,000 403,240 0.3165 0.248 0.240 0.248 0.240 0.248 1,643,765 0.2453 6.67%
1999-05-05 0 0.300 0.300 0.310 0.300 0.310 882,000 267,490 0.3033 0.233 0.233 0.240 0.233 0.240 1,137,991 0.2351 -6.25%
1999-05-04 0 0.320 0.310 0.330 0.310 0.320 464,000 145,700 0.3140 0.248 0.240 0.256 0.240 0.248 598,671 0.2434 3.23%
1999-05-03 0 0.310 0.300 0.320 0.310 0.320 620,000 194,700 0.3140 0.240 0.233 0.248 0.240 0.248 799,948 0.2434 0.00%
1999-04-30 0 0.310 0.310 0.320 0.310 0.315 1,484,000 461,590 0.3110 0.240 0.240 0.248 0.240 0.244 1,914,715 0.2411 -1.59%
1999-04-29 0 0.315 0.310 0.315 0.310 0.315 480,000 149,250 0.3109 0.244 0.240 0.244 0.240 0.244 619,315 0.2410 0.00%
1999-04-28 0 0.315 0.315 0.320 0.300 0.325 2,112,000 659,210 0.3121 0.244 0.244 0.248 0.233 0.252 2,724,986 0.2419 5.00%
1999-04-27 0 0.300 0.285 0.300 0.300 0.320 620,000 188,770 0.3045 0.233 0.221 0.233 0.233 0.248 799,948 0.2360 -6.25%
1999-04-26 0 0.320 0.300 0.320 0.285 0.330 582,000 176,030 0.3025 0.248 0.233 0.248 0.221 0.256 750,919 0.2344 -5.88%
1999-04-23 0 0.340 - 0.340 0.340 0.360 1,150,000 405,800 0.3529 0.264 - 0.264 0.264 0.279 1,483,775 0.2735 0.00%
1999-04-22 0 0.340 0.330 0.360 0.330 0.370 1,340,000 469,600 0.3504 0.264 0.256 0.279 0.256 0.287 1,728,921 0.2716 3.03%
1999-04-21 0 0.330 0.320 0.330 0.310 0.345 1,110,000 372,730 0.3358 0.256 0.248 0.256 0.240 0.267 1,432,166 0.2603 6.45%
1999-04-20 0 0.310 0.285 0.310 0.300 0.320 1,264,000 390,740 0.3091 0.240 0.221 0.240 0.233 0.248 1,630,863 0.2396 -3.12%
1999-04-19 0 0.320 0.320 0.335 0.315 0.345 1,150,000 373,580 0.3249 0.248 0.248 0.260 0.244 0.267 1,483,775 0.2518 -4.48%
1999-04-16 0 0.335 0.320 0.335 0.300 0.355 2,938,000 969,520 0.3300 0.260 0.248 0.260 0.233 0.275 3,790,724 0.2558 11.67%
1999-04-15 0 0.300 0.290 0.300 0.250 0.320 2,854,000 841,670 0.2949 0.233 0.225 0.233 0.194 0.248 3,682,344 0.2286 24.48%
1999-04-14 0 0.241 0.241 0.245 0.238 0.244 1,582,000 379,878 0.2401 0.187 0.187 0.190 0.184 0.189 2,041,159 0.1861 1.26%
1999-04-13 0 0.238 0.227 0.238 0.228 0.238 1,130,000 266,350 0.2357 0.184 0.176 0.184 0.177 0.184 1,457,971 0.1827 4.39%
1999-04-12 0 0.228 0.228 - 0.228 0.228 250,000 57,000 0.2280 0.177 0.177 - 0.177 0.177 322,560 0.1767 -1.72%
1999-04-09 0 0.232 0.232 - 0.224 0.225 330,000 74,200 0.2248 0.180 0.180 - 0.174 0.174 425,779 0.1743 2.65%
1999-04-08 0 0.226 0.226 0.230 0.226 0.230 150,000 33,988 0.2266 0.175 0.175 0.178 0.175 0.178 193,536 0.1756 0.00%
1999-04-07 0 0.226 0.226 0.234 0.226 0.234 1,450,000 331,880 0.2289 0.175 0.175 0.181 0.175 0.181 1,870,847 0.1774 1.35%
1999-04-01 0 0.223 - 0.227 0.220 0.227 780,000 173,750 0.2228 0.173 - 0.176 0.171 0.176 1,006,387 0.1726 -1.76%
1999-03-31 0 0.227 0.216 0.227 0.208 0.228 880,000 192,860 0.2192 0.176 0.167 0.176 0.161 0.177 1,135,411 0.1699 8.10%
1999-03-30 0 0.210 0.202 0.210 0.200 0.210 820,000 168,028 0.2049 0.163 0.157 0.163 0.155 0.163 1,057,996 0.1588 5.00%
1999-03-29 0 0.200 - 0.200 - - 132,000 26,400 0.2000 0.155 - 0.155 - - 170,312 0.1550 0.00%
1999-03-26 0 0.200 - 0.200 0.200 0.206 780,000 158,240 0.2029 0.155 - 0.155 0.155 0.160 1,006,387 0.1572 -3.85%
1999-03-25 0 0.208 0.208 0.212 0.204 0.218 131,000 27,396 0.2091 0.161 0.161 0.164 0.158 0.169 169,021 0.1621 -3.70%
1999-03-24 0 0.216 0.216 0.226 0.216 0.224 2,282,000 501,212 0.2196 0.167 0.167 0.175 0.167 0.174 2,944,327 0.1702 -3.57%
1999-03-23 0 0.224 0.224 0.228 0.210 0.228 2,006,000 438,536 0.2186 0.174 0.174 0.177 0.163 0.177 2,588,220 0.1694 4.19%
1999-03-22 0 0.215 0.210 0.219 0.180 0.215 1,510,000 297,170 0.1968 0.167 0.163 0.170 0.140 0.167 1,948,262 0.1525 19.44%
1999-03-19 0 0.180 0.174 0.183 0.171 0.180 912,000 160,274 0.1757 0.140 0.135 0.142 0.133 0.140 1,176,698 0.1362 1.12%
1999-03-18 0 0.178 0.175 0.180 0.173 0.185 1,580,000 282,660 0.1789 0.138 0.136 0.140 0.134 0.143 2,038,578 0.1387 4.09%
1999-03-17 0 0.171 0.166 0.171 0.170 0.172 620,000 105,560 0.1703 0.133 0.129 0.133 0.132 0.133 799,948 0.1320 6.21%
1999-03-16 0 0.161 0.160 0.170 - - 0 0 - 0.125 0.124 0.132 - - 0 - 0.00%
1999-03-15 0 0.161 0.161 - - - 0 0 - 0.125 0.125 - - - 0 - 0.63%
1999-03-12 0 0.160 0.158 0.160 0.158 0.165 576,000 93,350 0.1621 0.124 0.122 0.124 0.122 0.128 743,178 0.1256 0.00%
1999-03-11 0 0.160 0.160 0.167 0.160 0.163 832,000 134,920 0.1622 0.124 0.124 0.129 0.124 0.126 1,073,479 0.1257 -3.61%
1999-03-10 0 0.166 0.166 0.168 0.166 0.170 870,000 146,128 0.1680 0.129 0.129 0.130 0.129 0.132 1,122,508 0.1302 1.22%
1999-03-09 0 0.164 0.163 0.166 0.163 0.166 856,000 140,796 0.1645 0.127 0.126 0.129 0.126 0.129 1,104,445 0.1275 0.61%
1999-03-08 0 0.163 0.163 0.167 0.160 0.166 2,128,000 343,934 0.1616 0.126 0.126 0.129 0.124 0.129 2,745,630 0.1253 1.88%
1999-03-05 0 0.160 0.156 0.160 0.160 0.166 1,800,000 289,300 0.1607 0.124 0.121 0.124 0.124 0.129 2,322,431 0.1246 -3.03%
1999-03-04 0 0.165 - 0.165 0.165 0.165 40,000 6,600 0.1650 0.128 - 0.128 0.128 0.128 51,610 0.1279 0.00%
1999-03-03 0 0.165 - 0.165 0.164 0.165 200,000 32,948 0.1647 0.128 - 0.128 0.127 0.128 258,048 0.1277 1.23%
1999-03-02 0 0.163 - 0.164 0.163 0.165 280,000 45,880 0.1639 0.126 - 0.127 0.126 0.128 361,267 0.1270 0.00%
1999-03-01 0 0.163 0.160 0.165 0.158 0.163 72,000 11,636 0.1616 0.126 0.124 0.128 0.122 0.126 92,897 0.1253 0.62%
1999-02-26 0 0.162 0.162 - 0.162 0.164 102,000 16,724 0.1640 0.126 0.126 - 0.126 0.127 131,604 0.1271 -0.61%
1999-02-25 0 0.163 0.163 - 0.162 0.165 1,854,000 305,374 0.1647 0.126 0.126 - 0.126 0.128 2,392,104 0.1277 -1.21%
1999-02-24 0 0.165 0.160 - - - 0 0 - 0.128 0.124 - - - 0 - 0.00%
1999-02-23 0 0.165 0.161 - 0.165 0.165 20,000 3,300 0.1650 0.128 0.125 - 0.128 0.128 25,805 0.1279 -1.79%
1999-02-22 0 0.168 0.165 0.168 0.168 0.170 102,000 17,140 0.1680 0.130 0.128 0.130 0.130 0.132 131,604 0.1302 0.00%
1999-02-19 0 0.168 0.166 0.168 0.169 0.169 100,000 16,900 0.1690 0.130 0.129 0.130 0.131 0.131 129,024 0.1310 -0.59%
1999-02-15 0 0.169 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1999-02-12 0 0.169 0.160 0.169 0.169 0.169 104,000 17,576 0.1690 0.131 0.124 0.131 0.131 0.131 134,185 0.1310 0.00%
1999-02-11 0 0.169 - 0.169 0.168 0.170 310,000 52,240 0.1685 0.131 - 0.131 0.130 0.132 399,974 0.1306 -0.59%
1999-02-10 0 0.170 0.170 0.177 0.170 0.196 2,594,000 471,780 0.1819 0.132 0.132 0.137 0.132 0.152 3,346,881 0.1410 -15.00%
1999-02-09 0 0.200 0.196 0.210 0.200 0.210 600,000 121,600 0.2027 0.155 0.152 0.163 0.155 0.163 774,144 0.1571 -9.09%
1999-02-08 0 0.220 - 0.220 0.220 0.220 30,000 6,600 0.2200 0.171 - 0.171 0.171 0.171 38,707 0.1705 0.00%
1999-02-05 0 0.220 - 0.220 0.220 0.220 100,000 22,000 0.2200 0.171 - 0.171 0.171 0.171 129,024 0.1705 -0.90%
1999-02-04 0 0.222 - 0.222 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1999-02-03 0 0.222 - 0.227 0.222 0.227 160,000 36,070 0.2254 0.172 - 0.176 0.172 0.176 206,438 0.1747 -2.20%
1999-02-02 0 0.227 - 0.227 0.224 0.230 464,000 104,446 0.2251 0.176 - 0.176 0.174 0.178 598,671 0.1745 0.44%
1999-02-01 0 0.226 0.226 0.230 0.226 0.230 106,000 23,980 0.2262 0.175 0.175 0.178 0.175 0.178 136,765 0.1753 -1.74%
1999-01-29 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 0.178 0.178 - 0.178 0.178 12,902 0.1783 -1.29%
1999-01-28 0 0.233 0.230 0.233 - - 350,000 82,600 0.2360 0.181 0.178 0.181 - - 451,584 0.1829 0.00%
1999-01-27 0 0.233 - 0.233 0.233 0.239 1,050,000 247,530 0.2357 0.181 - 0.181 0.181 0.185 1,354,751 0.1827 -0.43%
1999-01-26 0 0.234 0.234 - 0.233 0.233 14,000 3,262 0.2330 0.181 0.181 - 0.181 0.181 18,063 0.1806 1.74%
1999-01-25 0 0.230 0.230 - 0.230 0.230 132,000 30,360 0.2300 0.178 0.178 - 0.178 0.178 170,312 0.1783 -2.95%
1999-01-22 0 0.237 0.231 0.240 0.237 0.240 788,000 187,492 0.2379 0.184 0.179 0.186 0.184 0.186 1,016,709 0.1844 0.00%
1999-01-21 0 0.237 0.237 - 0.235 0.239 110,000 26,070 0.2370 0.184 0.184 - 0.182 0.185 141,926 0.1837 -0.84%
1999-01-20 0 0.239 0.239 - 0.238 0.240 650,000 155,376 0.2390 0.185 0.185 - 0.184 0.186 838,656 0.1853 -0.42%
1999-01-19 0 0.240 0.240 - 0.240 0.240 178,000 42,720 0.2400 0.186 0.186 - 0.186 0.186 229,663 0.1860 -0.41%
1999-01-18 0 0.241 0.240 0.270 0.240 0.243 524,000 126,650 0.2417 0.187 0.186 0.209 0.186 0.188 676,085 0.1873 -3.60%
1999-01-15 0 0.250 0.250 0.280 0.250 0.280 1,396,000 365,330 0.2617 0.194 0.194 0.217 0.194 0.217 1,801,174 0.2028 -10.71%
1999-01-14 0 0.280 0.270 0.280 0.270 0.280 150,000 41,000 0.2733 0.217 0.209 0.217 0.209 0.217 193,536 0.2118 0.00%
1999-01-13 0 0.280 0.260 - 0.280 0.280 10,000 2,800 0.2800 0.217 0.202 - 0.217 0.217 12,902 0.2170 -6.67%
1999-01-12 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.233 0.233 0.236 0.233 0.233 51,610 0.2325 -1.64%
1999-01-11 0 0.305 0.305 - - - 0 0 - 0.236 0.236 - - - 0 - 1.67%
1999-01-08 0 0.300 0.300 - - - 0 0 - 0.233 0.233 - - - 0 - 0.00%
1999-01-07 0 0.300 0.300 - 0.300 0.300 136,000 40,800 0.3000 0.233 0.233 - 0.233 0.233 175,473 0.2325 -3.23%
1999-01-06 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.240 0.240 0.256 0.240 0.240 25,805 0.2403 -3.12%
1999-01-05 0 0.320 - 0.320 0.320 0.325 130,000 42,100 0.3238 0.248 - 0.248 0.248 0.252 167,731 0.2510 -5.88%
1999-01-04 0 0.340 0.290 0.340 0.340 0.340 4,000 1,360 0.3400 0.264 0.225 0.264 0.264 0.264 5,161 0.2635 -8.11%
1998-12-31 0 0.370 0.370 - - - 0 0 - 0.287 0.287 - - - 0 - 5.71%
1998-12-30 0 0.350 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1998-12-29 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.271 - 0.271 0.271 0.271 12,902 0.2713 0.00%
1998-12-28 0 0.350 - 0.350 0.370 0.370 2,000 740 0.3700 0.271 - 0.271 0.287 0.287 2,580 0.2868 6.06%
1998-12-24 0 0.330 0.300 0.330 0.300 0.330 42,000 12,660 0.3014 0.256 0.233 0.256 0.233 0.256 54,190 0.2336 0.00%
1998-12-23 0 0.330 0.330 - 0.300 0.300 20,000 6,000 0.3000 0.256 0.256 - 0.233 0.233 25,805 0.2325 6.45%
1998-12-22 0 0.310 0.310 - 0.300 0.300 10,000 3,000 0.3000 0.240 0.240 - 0.233 0.233 12,902 0.2325 0.00%
1998-12-21 0 0.310 0.310 - 0.270 0.300 124,158 36,043 0.2903 0.240 0.240 - 0.209 0.233 160,194 0.2250 6.90%
1998-12-18 0 0.290 0.280 - - - 500 120 0.2400 0.225 0.217 - - - 645 0.1860 0.00%
1998-12-17 0 0.290 0.290 - 0.290 0.290 6,000 1,740 0.2900 0.225 0.225 - 0.225 0.225 7,741 0.2248 -14.71%
1998-12-16 0 0.340 0.340 - 0.340 0.350 90,000 30,620 0.3402 0.264 0.264 - 0.264 0.271 116,122 0.2637 -2.86%
1998-12-15 0 0.350 0.330 0.355 - - 0 0 - 0.271 0.256 0.275 - - 0 - 0.00%
1998-12-14 0 0.350 0.330 0.370 0.330 0.350 228,000 77,800 0.3412 0.271 0.256 0.287 0.256 0.271 294,175 0.2645 -5.41%
1998-12-11 0 0.370 0.370 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
1998-12-10 0 0.370 0.350 0.370 - - 0 0 - 0.287 0.271 0.287 - - 0 - 0.00%
1998-12-09 0 0.370 0.350 0.375 - - 0 0 - 0.287 0.271 0.291 - - 0 - 0.00%
1998-12-08 0 0.370 0.350 0.370 0.370 0.370 116,000 42,920 0.3700 0.287 0.271 0.287 0.287 0.287 149,668 0.2868 0.00%
1998-12-07 0 0.370 0.360 0.370 0.370 0.370 170,000 62,900 0.3700 0.287 0.279 0.287 0.287 0.287 219,341 0.2868 0.00%
1998-12-04 0 0.370 0.370 0.400 0.370 0.370 20,000 7,400 0.3700 0.287 0.287 0.310 0.287 0.287 25,805 0.2868 -5.13%
1998-12-03 0 0.390 - 0.390 - - 0 0 - 0.302 - 0.302 - - 0 - -1.27%
1998-12-02 0 0.395 - 0.395 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
1998-12-01 0 0.395 - 0.395 - - 0 0 - 0.306 - 0.306 - - 0 - -1.25%
1998-11-30 0 0.400 - 0.410 - - 0 0 - 0.310 - 0.318 - - 0 - 0.00%
1998-11-27 0 0.400 0.400 - 0.400 0.410 128,000 52,170 0.4076 0.310 0.310 - 0.310 0.318 165,151 0.3159 -4.76%
1998-11-26 0 0.420 0.420 0.425 0.420 0.425 162,000 68,100 0.4204 0.326 0.326 0.329 0.326 0.329 209,019 0.3258 -4.55%
1998-11-25 0 0.440 0.420 0.450 - - 0 0 - 0.341 0.326 0.349 - - 0 - 0.00%
1998-11-24 0 0.440 0.420 0.460 0.440 0.440 60,000 26,400 0.4400 0.341 0.326 0.357 0.341 0.341 77,414 0.3410 0.00%
1998-11-23 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.341 0.341 0.349 0.341 0.341 103,219 0.3410 -2.22%
1998-11-20 0 0.450 0.450 - 0.450 0.450 40,000 18,000 0.4500 0.349 0.349 - 0.349 0.349 51,610 0.3488 0.00%
1998-11-19 0 0.450 0.450 0.460 0.450 0.460 210,000 96,500 0.4595 0.349 0.349 0.357 0.349 0.357 270,950 0.3562 0.00%
1998-11-18 0 0.450 0.450 0.460 0.450 0.450 140,000 63,000 0.4500 0.349 0.349 0.357 0.349 0.349 180,634 0.3488 -2.17%
1998-11-17 0 0.460 0.420 0.460 - - 0 0 - 0.357 0.326 0.357 - - 0 - 0.00%
1998-11-16 0 0.460 0.450 0.465 0.450 0.460 150,000 68,000 0.4533 0.357 0.349 0.360 0.349 0.357 193,536 0.3514 0.00%
1998-11-13 0 0.460 0.440 0.470 0.440 0.460 100,000 45,000 0.4500 0.357 0.341 0.364 0.341 0.357 129,024 0.3488 0.00%
1998-11-12 0 0.460 0.440 0.460 0.440 0.460 160,000 71,960 0.4498 0.357 0.341 0.357 0.341 0.357 206,438 0.3486 9.52%
1998-11-11 0 0.420 0.420 0.450 0.400 0.420 94,000 39,400 0.4191 0.326 0.326 0.349 0.310 0.326 121,283 0.3249 -6.67%
1998-11-10 0 0.450 0.410 0.450 - - 0 0 - 0.349 0.318 0.349 - - 0 - 0.00%
1998-11-09 0 0.450 - 0.450 0.450 0.470 600,000 277,000 0.4617 0.349 - 0.349 0.349 0.364 774,144 0.3578 -2.17%
1998-11-06 0 0.460 0.460 0.470 0.450 0.470 532,000 241,940 0.4548 0.357 0.357 0.364 0.349 0.364 686,407 0.3525 2.22%
1998-11-05 0 0.450 0.430 0.460 0.450 0.470 1,412,000 651,840 0.4616 0.349 0.333 0.357 0.349 0.364 1,821,818 0.3578 0.00%
1998-11-04 0 0.450 0.450 0.470 0.420 0.480 3,048,000 1,376,560 0.4516 0.349 0.349 0.364 0.326 0.372 3,932,650 0.3500 2.27%
1998-11-03 0 0.440 0.420 - 0.360 0.450 1,698,000 711,380 0.4190 0.341 0.326 - 0.279 0.349 2,190,827 0.3247 25.71%
1998-11-02 0 0.350 0.350 0.360 0.350 0.350 194,000 67,900 0.3500 0.271 0.271 0.279 0.271 0.271 250,306 0.2713 2.94%
1998-10-30 0 0.340 0.340 0.360 0.320 0.350 744,000 254,880 0.3426 0.264 0.264 0.279 0.248 0.271 959,938 0.2655 6.25%
1998-10-29 0 0.320 0.320 0.345 0.320 0.320 30,000 9,600 0.3200 0.248 0.248 0.267 0.248 0.248 38,707 0.2480 -5.88%
1998-10-27 0 0.340 0.335 0.340 0.340 0.340 162,000 55,080 0.3400 0.264 0.260 0.264 0.264 0.264 209,019 0.2635 3.03%
1998-10-26 0 0.330 0.330 0.340 0.320 0.330 268,000 86,560 0.3230 0.256 0.256 0.264 0.248 0.256 345,784 0.2503 3.13%
1998-10-23 0 0.320 0.315 0.320 0.300 0.320 420,000 132,580 0.3157 0.248 0.244 0.248 0.233 0.248 541,901 0.2447 0.00%
1998-10-22 0 0.320 0.320 0.340 0.320 0.330 20,000 6,500 0.3250 0.248 0.248 0.264 0.248 0.256 25,805 0.2519 -3.03%
1998-10-21 0 0.330 0.330 0.340 0.330 0.340 576,000 193,280 0.3356 0.256 0.256 0.264 0.256 0.264 743,178 0.2601 0.00%
1998-10-20 0 0.330 0.330 0.340 0.330 0.360 654,000 225,220 0.3444 0.256 0.256 0.264 0.256 0.279 843,817 0.2669 -5.71%
1998-10-19 0 0.350 0.350 - 0.320 0.350 828,000 281,090 0.3395 0.271 0.271 - 0.248 0.271 1,068,318 0.2631 9.38%
1998-10-16 0 0.320 0.320 0.330 0.310 0.310 10,000 3,100 0.3100 0.248 0.248 0.256 0.240 0.240 12,902 0.2403 3.23%
1998-10-15 0 0.310 0.310 0.320 0.310 0.310 34,000 10,540 0.3100 0.240 0.240 0.248 0.240 0.240 43,868 0.2403 0.00%
1998-10-14 0 0.310 0.310 0.320 0.310 0.315 76,000 23,640 0.3111 0.240 0.240 0.248 0.240 0.244 98,058 0.2411 0.00%
1998-10-13 0 0.310 0.305 0.325 0.305 0.310 62,000 19,010 0.3066 0.240 0.236 0.252 0.236 0.240 79,995 0.2376 -4.62%
1998-10-12 0 0.325 0.325 0.330 0.280 0.325 1,010,000 308,340 0.3053 0.252 0.252 0.256 0.217 0.252 1,303,142 0.2366 8.33%
1998-10-09 0 0.300 0.290 0.300 0.280 0.300 170,000 47,800 0.2812 0.233 0.225 0.233 0.217 0.233 219,341 0.2179 7.14%
1998-10-08 0 0.280 0.280 0.300 - - 0 0 - 0.217 0.217 0.233 - - 0 - 0.00%
1998-10-07 0 0.280 0.280 0.300 0.280 0.280 46,000 12,880 0.2800 0.217 0.217 0.233 0.217 0.217 59,351 0.2170 7.69%
1998-10-05 0 0.260 0.260 0.305 0.260 0.260 2,000 520 0.2600 0.202 0.202 0.236 0.202 0.202 2,580 0.2015 -14.75%
1998-09-30 0 0.305 0.290 - 0.305 0.310 520,000 159,600 0.3069 0.236 0.225 - 0.236 0.240 670,925 0.2379 -1.61%
1998-09-29 0 0.310 0.280 0.320 0.310 0.310 400,000 124,000 0.3100 0.240 0.217 0.248 0.240 0.240 516,096 0.2403 3.33%
1998-09-28 0 0.300 0.300 0.315 0.295 0.300 208,000 62,350 0.2998 0.233 0.233 0.244 0.229 0.233 268,370 0.2323 1.69%
1998-09-25 0 0.295 0.290 0.315 0.295 0.295 100,000 29,500 0.2950 0.229 0.225 0.244 0.229 0.229 129,024 0.2286 -1.67%
1998-09-24 0 0.300 0.290 0.310 0.300 0.300 40,000 12,000 0.3000 0.233 0.225 0.240 0.233 0.233 51,610 0.2325 1.69%
1998-09-23 0 0.295 0.285 0.300 0.280 0.300 350,000 101,100 0.2889 0.229 0.221 0.233 0.217 0.233 451,584 0.2239 -1.67%
1998-09-22 0 0.300 0.285 0.300 0.300 0.300 120,000 36,000 0.3000 0.233 0.221 0.233 0.233 0.233 154,829 0.2325 -1.64%
1998-09-21 0 0.305 0.305 - 0.285 0.295 80,000 23,000 0.2875 0.236 0.236 - 0.221 0.229 103,219 0.2228 5.17%
1998-09-18 0 0.290 0.280 - 0.280 0.290 480,000 139,100 0.2898 0.225 0.217 - 0.217 0.225 619,315 0.2246 -3.33%
1998-09-17 0 0.300 0.300 0.320 0.300 0.330 500,000 161,900 0.3238 0.233 0.233 0.248 0.233 0.256 645,120 0.2510 -4.76%
1998-09-16 0 0.315 0.305 0.315 0.300 0.315 160,000 49,800 0.3113 0.244 0.236 0.244 0.233 0.244 206,438 0.2412 0.00%
1998-09-15 0 0.315 0.300 0.315 0.300 0.320 310,000 96,480 0.3112 0.244 0.233 0.244 0.233 0.248 399,974 0.2412 5.00%
1998-09-14 0 0.300 0.280 0.320 0.285 0.300 150,000 44,350 0.2957 0.233 0.217 0.248 0.221 0.233 193,536 0.2292 5.26%
1998-09-11 0 0.285 0.280 0.285 0.260 0.290 670,000 185,650 0.2771 0.221 0.217 0.221 0.202 0.225 864,460 0.2148 -5.00%
1998-09-10 0 0.300 0.295 0.300 0.275 0.300 1,408,000 410,070 0.2912 0.233 0.229 0.233 0.213 0.233 1,816,657 0.2257 15.38%
1998-09-09 0 0.260 0.246 0.270 0.260 0.310 280,000 76,700 0.2739 0.202 0.191 0.209 0.202 0.240 361,267 0.2123 -17.46%
1998-09-08 0 0.315 - 0.315 0.320 0.330 250,800 82,332 0.3283 0.244 - 0.244 0.248 0.256 323,592 0.2544 1.61%
1998-09-07 0 0.310 0.310 0.320 0.275 0.320 1,368,000 404,880 0.2960 0.240 0.240 0.248 0.213 0.248 1,765,048 0.2294 12.73%
1998-09-04 0 0.275 0.260 0.275 0.247 0.275 450,000 118,650 0.2637 0.213 0.202 0.213 0.191 0.213 580,608 0.2044 11.34%
1998-09-03 0 0.247 0.244 0.247 0.240 0.247 336,000 81,486 0.2425 0.191 0.189 0.191 0.186 0.191 433,520 0.1880 1.65%
1998-09-02 0 0.243 0.243 0.245 0.243 0.243 20,000 4,860 0.2430 0.188 0.188 0.190 0.188 0.188 25,805 0.1883 -0.82%
1998-09-01 0 0.245 0.245 - 0.245 0.247 200,000 49,240 0.2462 0.190 0.190 - 0.190 0.191 258,048 0.1908 -9.26%
1998-08-31 0 0.270 0.270 0.280 0.270 0.270 420,000 113,400 0.2700 0.209 0.209 0.217 0.209 0.209 541,901 0.2093 8.00%
1998-08-28 0 0.250 0.250 - 0.243 0.260 466,000 114,632 0.2460 0.194 0.194 - 0.188 0.202 601,252 0.1907 -10.71%
1998-08-27 0 0.280 0.280 - 0.280 0.290 184,000 53,040 0.2883 0.217 0.217 - 0.217 0.225 237,404 0.2234 -6.67%
1998-08-26 0 0.300 0.300 0.320 0.300 0.320 108,000 34,400 0.3185 0.233 0.233 0.248 0.233 0.248 139,346 0.2469 -10.45%
1998-08-25 0 0.335 0.315 0.360 0.335 0.370 12,000 4,090 0.3408 0.260 0.244 0.279 0.260 0.287 15,483 0.2642 -5.63%
1998-08-24 0 0.355 - 0.360 - - 0 0 - 0.275 - 0.279 - - 0 - 0.00%
1998-08-21 0 0.355 - 0.355 0.360 0.360 2,000 720 0.3600 0.275 - 0.275 0.279 0.279 2,580 0.2790 1.43%
1998-08-20 0 0.350 0.340 0.360 0.350 0.360 440,000 156,000 0.3545 0.271 0.264 0.279 0.271 0.279 567,705 0.2748 -2.78%
1998-08-19 0 0.360 0.360 - 0.350 0.360 198,000 69,840 0.3527 0.279 0.279 - 0.271 0.279 255,467 0.2734 7.46%
1998-08-18 0 0.335 0.335 0.345 0.335 0.335 14,000 4,690 0.3350 0.260 0.260 0.267 0.260 0.260 18,063 0.2596 3.08%
1998-08-14 0 0.325 0.325 - 0.325 0.325 50,000 16,250 0.3250 0.252 0.252 - 0.252 0.252 64,512 0.2519 4.84%
1998-08-13 0 0.310 0.310 - 0.310 0.310 44,000 13,640 0.3100 0.240 0.240 - 0.240 0.240 56,771 0.2403 -3.12%
1998-08-12 0 0.320 0.305 0.320 0.320 0.320 4,000 1,280 0.3200 0.248 0.236 0.248 0.248 0.248 5,161 0.2480 4.92%
1998-08-11 0 0.305 0.280 0.305 0.300 0.320 240,000 72,670 0.3028 0.236 0.217 0.236 0.233 0.248 309,657 0.2347 -6.15%
1998-08-10 0 0.325 0.325 - 0.320 0.325 52,000 16,800 0.3231 0.252 0.252 - 0.248 0.252 67,092 0.2504 1.56%
1998-08-07 0 0.320 0.300 - 0.300 0.320 70,000 21,800 0.3114 0.248 0.233 - 0.233 0.248 90,317 0.2414 6.67%
1998-08-06 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.233 0.233 0.240 0.233 0.233 129,024 0.2325 -4.76%
1998-08-05 0 0.315 0.310 0.335 0.315 0.315 120,000 37,800 0.3150 0.244 0.240 0.260 0.244 0.244 154,829 0.2441 -5.97%
1998-08-04 0 0.335 0.320 0.350 - - 0 0 - 0.260 0.248 0.271 - - 0 - 0.00%
1998-08-03 0 0.335 - 0.335 0.335 0.335 10,000 3,350 0.3350 0.260 - 0.260 0.260 0.260 12,902 0.2596 0.00%
1998-07-31 0 0.335 0.315 0.350 - - 0 0 - 0.260 0.244 0.271 - - 0 - 0.00%
1998-07-30 0 0.335 0.300 0.335 0.335 0.335 40,000 13,400 0.3350 0.260 0.233 0.260 0.260 0.260 51,610 0.2596 4.69%
1998-07-29 0 0.320 0.300 0.320 0.290 0.320 134,000 41,960 0.3131 0.248 0.233 0.248 0.225 0.248 172,892 0.2427 6.67%
1998-07-28 0 0.300 0.300 0.330 0.290 0.310 230,000 67,500 0.2935 0.233 0.233 0.256 0.225 0.240 296,755 0.2275 -3.23%
1998-07-27 0 0.310 - 0.330 0.310 0.360 420,000 141,200 0.3362 0.240 - 0.256 0.240 0.279 541,901 0.2606 -18.42%
1998-07-24 0 0.380 0.370 0.385 0.370 0.380 400,000 150,240 0.3756 0.295 0.287 0.298 0.287 0.295 516,096 0.2911 -5.00%
1998-07-23 0 0.400 0.370 0.400 0.390 0.400 150,000 59,500 0.3967 0.310 0.287 0.310 0.302 0.310 193,536 0.3074 0.00%
1998-07-22 0 0.400 0.380 - - - 0 0 - 0.310 0.295 - - - 0 - 0.00%
1998-07-21 0 0.400 0.400 0.440 0.400 0.440 126,000 52,460 0.4163 0.310 0.310 0.341 0.310 0.341 162,570 0.3227 -1.23%
1998-07-20 0 0.405 0.405 0.420 0.405 0.405 20,000 8,100 0.4050 0.314 0.314 0.326 0.314 0.314 25,805 0.3139 -2.41%
1998-07-17 0 0.415 0.400 0.415 0.400 0.415 376,000 153,400 0.4080 0.322 0.310 0.322 0.310 0.322 485,130 0.3162 5.06%
1998-07-16 0 0.395 0.395 0.410 0.395 0.410 600,000 240,680 0.4011 0.306 0.306 0.318 0.306 0.318 774,144 0.3109 -3.66%
1998-07-15 0 0.410 0.405 0.410 0.410 0.420 396,000 162,860 0.4113 0.318 0.314 0.318 0.318 0.326 510,935 0.3187 -2.38%
1998-07-14 0 0.420 0.420 0.435 0.420 0.440 160,000 68,000 0.4250 0.326 0.326 0.337 0.326 0.341 206,438 0.3294 -10.64%
1998-07-13 0 0.470 - 0.470 - - 0 0 - 0.364 - 0.364 - - 0 - -2.08%
1998-07-10 0 0.480 - 0.480 - - 0 0 - 0.372 - 0.372 - - 0 - -2.04%
1998-07-09 0 0.490 0.470 0.490 - - 0 0 - 0.380 0.364 0.380 - - 0 - -2.00%
1998-07-08 0 0.500 0.465 0.500 0.480 0.500 66,000 32,000 0.4848 0.388 0.360 0.388 0.372 0.388 85,156 0.3758 4.17%
1998-07-07 0 0.480 0.465 0.500 0.465 0.480 170,000 80,240 0.4720 0.372 0.360 0.388 0.360 0.372 219,341 0.3658 3.23%
1998-07-06 0 0.465 0.465 - 0.460 0.470 386,000 179,040 0.4638 0.360 0.360 - 0.357 0.364 498,032 0.3595 1.09%
1998-07-03 0 0.460 0.460 0.480 0.460 0.460 116,000 53,360 0.4600 0.357 0.357 0.372 0.357 0.357 149,668 0.3565 -2.13%
1998-07-02 0 0.470 0.450 0.470 0.470 0.470 110,000 51,700 0.4700 0.364 0.349 0.364 0.364 0.364 141,926 0.3643 1.08%
1998-06-30 0 0.465 0.465 - 0.465 0.465 66,000 30,690 0.4650 0.360 0.360 - 0.360 0.360 85,156 0.3604 2.20%
1998-06-29 0 0.455 0.455 - 0.455 0.455 38,000 17,190 0.4524 0.353 0.353 - 0.353 0.353 49,029 0.3506 -3.19%
1998-06-26 0 0.470 0.470 0.500 0.455 0.455 154,000 69,510 0.4514 0.364 0.364 0.388 0.353 0.353 198,697 0.3498 0.00%
1998-06-25 0 0.470 0.465 0.490 0.470 0.470 100,000 47,000 0.4700 0.364 0.360 0.380 0.364 0.364 129,024 0.3643 3.30%
1998-06-24 0 0.455 0.445 0.500 0.455 0.455 70,000 31,850 0.4550 0.353 0.345 0.388 0.353 0.353 90,317 0.3526 -5.21%
1998-06-23 0 0.480 0.480 0.500 0.480 0.480 40,000 19,200 0.4800 0.372 0.372 0.388 0.372 0.372 51,610 0.3720 0.00%
1998-06-22 0 0.480 0.480 0.510 0.480 0.480 44,000 21,120 0.4800 0.372 0.372 0.395 0.372 0.372 56,771 0.3720 -5.88%
1998-06-19 0 0.510 0.510 - 0.510 0.510 114,000 58,140 0.5100 0.395 0.395 - 0.395 0.395 147,087 0.3953 0.00%
1998-06-18 0 0.510 0.510 0.540 0.460 0.510 680,000 332,750 0.4893 0.395 0.395 0.419 0.357 0.395 877,363 0.3793 18.60%
1998-06-17 0 0.430 0.430 0.460 0.430 0.450 340,000 150,680 0.4432 0.333 0.333 0.357 0.333 0.349 438,681 0.3435 2.38%
1998-06-16 0 0.420 0.400 0.420 0.420 0.450 108,000 46,320 0.4289 0.326 0.310 0.326 0.326 0.349 139,346 0.3324 -2.33%
1998-06-15 0 0.430 0.395 0.430 0.395 0.430 168,000 70,140 0.4175 0.333 0.306 0.333 0.306 0.333 216,760 0.3236 0.00%
1998-06-12 0 0.430 0.425 0.450 - - 0 0 - 0.333 0.329 0.349 - - 0 - 0.00%
1998-06-11 0 0.430 0.430 0.450 0.400 0.430 286,000 118,170 0.4132 0.333 0.333 0.349 0.310 0.333 369,008 0.3202 6.17%
1998-06-10 0 0.405 0.405 0.430 0.400 0.420 860,000 351,850 0.4091 0.314 0.314 0.333 0.310 0.326 1,109,606 0.3171 1.25%
1998-06-09 0 0.400 0.400 0.425 0.400 0.450 550,000 238,000 0.4327 0.310 0.310 0.329 0.310 0.349 709,632 0.3354 -14.89%
1998-06-08 0 0.470 0.455 0.470 0.470 0.470 20,000 9,400 0.4700 0.364 0.353 0.364 0.364 0.364 25,805 0.3643 0.00%
1998-06-05 0 0.470 0.470 0.500 0.470 0.500 206,000 101,820 0.4943 0.364 0.364 0.388 0.364 0.388 265,789 0.3831 -2.08%
1998-06-04 0 0.480 0.480 0.500 0.480 0.500 500,000 247,800 0.4956 0.372 0.372 0.388 0.372 0.388 645,120 0.3841 0.00%
1998-06-03 0 0.480 0.480 0.500 0.450 0.480 114,000 52,820 0.4633 0.372 0.372 0.388 0.349 0.372 147,087 0.3591 0.00%
1998-06-02 0 0.480 0.480 0.500 0.480 0.480 190,000 91,200 0.4800 0.372 0.372 0.388 0.372 0.372 245,146 0.3720 -4.00%
1998-06-01 0 0.500 0.500 - 0.500 0.510 440,000 220,360 0.5008 0.388 0.388 - 0.388 0.395 567,705 0.3882 0.00%
1998-05-29 0 0.500 0.500 0.510 0.490 0.520 652,000 329,200 0.5049 0.388 0.388 0.395 0.380 0.403 841,236 0.3913 -3.85%
1998-05-28 0 0.520 0.510 0.530 0.510 0.540 620,000 323,000 0.5210 0.403 0.395 0.411 0.395 0.419 799,948 0.4038 -3.70%
1998-05-27 0 0.540 0.540 0.560 0.540 0.550 662,000 358,000 0.5408 0.419 0.419 0.434 0.419 0.426 854,139 0.4191 -5.26%
1998-05-26 0 0.570 0.550 0.570 0.570 0.570 170,000 96,900 0.5700 0.442 0.426 0.442 0.442 0.442 219,341 0.4418 0.00%
1998-05-25 0 0.570 0.550 0.580 0.550 0.570 374,000 211,940 0.5667 0.442 0.426 0.450 0.426 0.442 482,550 0.4392 1.79%
1998-05-22 0 0.560 0.560 0.570 0.560 0.570 70,000 39,560 0.5651 0.434 0.434 0.442 0.434 0.442 90,317 0.4380 0.00%
1998-05-21 0 0.560 0.560 0.580 0.550 0.590 1,006,000 573,940 0.5705 0.434 0.434 0.450 0.426 0.457 1,297,981 0.4422 -1.75%
1998-05-20 0 0.570 0.560 0.570 0.530 0.570 336,000 183,100 0.5449 0.442 0.434 0.442 0.411 0.442 433,520 0.4224 7.55%
1998-05-19 0 0.530 0.530 0.540 0.520 0.540 980,000 515,700 0.5262 0.411 0.411 0.419 0.403 0.419 1,264,435 0.4079 0.00%
1998-05-18 0 0.530 0.530 0.550 0.510 0.530 256,000 133,220 0.5204 0.411 0.411 0.426 0.395 0.411 330,301 0.4033 3.92%
1998-05-15 0 0.510 0.520 0.530 0.510 0.510 180,000 91,800 0.5100 0.395 0.403 0.411 0.395 0.395 232,243 0.3953 -1.92%
1998-05-14 0 0.520 0.520 0.530 0.510 0.520 502,000 257,820 0.5136 0.403 0.403 0.411 0.395 0.403 647,700 0.3981 8.33%
1998-05-13 0 0.480 0.480 0.490 0.480 0.500 442,000 217,110 0.4912 0.372 0.372 0.380 0.372 0.388 570,286 0.3807 2.13%
1998-05-12 0 0.470 0.470 0.495 0.470 0.530 1,450,000 725,110 0.5001 0.364 0.364 0.384 0.364 0.411 1,870,847 0.3876 -7.84%
1998-05-11 0 0.510 0.500 0.510 0.510 0.540 1,472,000 769,100 0.5225 0.395 0.388 0.395 0.395 0.419 1,899,233 0.4050 -5.56%
1998-05-08 0 0.540 0.540 0.550 0.540 0.550 1,010,000 547,200 0.5418 0.419 0.419 0.426 0.419 0.426 1,303,142 0.4199 3.85%
1998-05-07 0 0.520 0.520 0.540 0.520 0.570 882,000 483,540 0.5482 0.403 0.403 0.419 0.403 0.442 1,137,991 0.4249 -7.14%
1998-05-06 0 0.560 0.550 0.570 0.540 0.580 838,000 467,580 0.5580 0.434 0.426 0.442 0.419 0.450 1,081,221 0.4325 -1.75%
1998-05-05 0 0.570 0.540 0.570 0.550 0.590 828,000 474,120 0.5726 0.442 0.419 0.442 0.426 0.457 1,068,318 0.4438 -5.00%
1998-05-04 0 0.600 0.600 0.610 0.560 0.610 1,110,000 640,000 0.5766 0.465 0.465 0.473 0.434 0.473 1,432,166 0.4469 1.69%
1998-05-01 0 0.590 0.590 0.600 0.590 0.660 824,000 496,040 0.6020 0.457 0.457 0.465 0.457 0.512 1,063,157 0.4666 -10.61%
1998-04-30 0 0.660 0.620 0.660 0.640 0.660 118,000 77,480 0.6566 0.512 0.481 0.512 0.496 0.512 152,248 0.5089 -1.49%
1998-04-29 0 0.670 0.660 0.680 0.660 0.720 572,000 387,960 0.6783 0.519 0.512 0.527 0.512 0.558 738,017 0.5257 -9.46%
1998-04-28 0 0.740 0.730 0.740 0.590 0.760 1,746,000 1,192,700 0.6831 0.574 0.566 0.574 0.457 0.589 2,252,758 0.5294 5.71%
1998-04-27 0 0.700 0.690 0.700 0.620 0.750 3,574,000 2,389,320 0.6685 0.543 0.535 0.543 0.481 0.581 4,611,316 0.5181 -19.54%
1998-04-24 0 0.870 0.870 0.900 0.870 0.890 582,000 514,000 0.8832 0.674 0.674 0.698 0.674 0.690 750,919 0.6845 -3.33%
1998-04-23 0 0.900 0.890 0.940 0.880 0.940 146,000 131,400 0.9000 0.698 0.690 0.729 0.682 0.729 188,375 0.6975 -1.10%
1998-04-22 0 0.910 0.910 0.930 0.910 0.940 80,000 72,860 0.9108 0.705 0.705 0.721 0.705 0.729 103,219 0.7059 -2.15%
1998-04-21 0 0.930 0.920 0.960 0.900 0.930 912,000 836,480 0.9172 0.721 0.713 0.744 0.698 0.721 1,176,698 0.7109 0.00%
1998-04-20 0 0.930 0.920 0.930 0.930 0.940 370,000 344,400 0.9308 0.721 0.713 0.721 0.721 0.729 477,389 0.7214 0.00%
1998-04-17 0 0.930 0.920 0.930 0.920 0.940 286,200 266,094 0.9297 0.721 0.713 0.721 0.713 0.729 369,267 0.7206 -1.06%
1998-04-16 0 0.940 0.940 0.950 0.940 0.960 104,000 99,160 0.9535 0.729 0.729 0.736 0.729 0.744 134,185 0.7390 -2.08%
1998-04-15 0 0.960 0.950 0.980 0.940 0.960 214,000 205,000 0.9579 0.744 0.736 0.760 0.729 0.744 276,111 0.7425 0.00%
1998-04-14 0 0.960 0.960 0.980 0.950 0.960 98,000 93,500 0.9541 0.744 0.744 0.760 0.736 0.744 126,443 0.7395 -3.03%
1998-04-09 0 0.990 0.970 0.990 0.940 0.990 316,000 304,160 0.9625 0.767 0.752 0.767 0.729 0.767 407,716 0.7460 2.06%
1998-04-08 0 0.970 0.960 0.970 0.950 0.970 140,000 134,500 0.9607 0.752 0.744 0.752 0.736 0.752 180,634 0.7446 1.04%
1998-04-07 0 0.960 0.950 0.960 0.950 0.980 872,000 838,320 0.9614 0.744 0.736 0.744 0.736 0.760 1,125,089 0.7451 3.23%
1998-04-03 0 0.930 0.920 0.940 0.920 0.950 1,304,000 1,214,440 0.9313 0.721 0.713 0.729 0.713 0.736 1,682,472 0.7218 -1.06%
1998-04-02 0 0.940 0.940 0.980 0.930 0.990 708,000 677,880 0.9575 0.729 0.729 0.760 0.721 0.767 913,490 0.7421 -5.05%
1998-04-01 0 0.990 0.980 0.990 0.990 1.020 410,000 409,900 0.9998 0.767 0.760 0.767 0.767 0.791 528,998 0.7749 -2.94%
1998-03-31 0 1.020 1.000 1.020 0.990 1.050 500,000 504,680 1.0094 0.791 0.775 0.791 0.767 0.814 645,120 0.7823 0.99%
1998-03-30 0 1.010 1.010 1.020 1.000 1.040 446,000 457,900 1.0267 0.783 0.783 0.791 0.775 0.806 575,447 0.7957 -2.88%
1998-03-27 0 1.040 1.040 1.060 1.040 1.100 963,000 1,027,650 1.0671 0.806 0.806 0.822 0.806 0.853 1,242,501 0.8271 -4.59%
1998-03-26 0 1.090 1.090 1.100 1.080 1.140 2,026,000 2,244,320 1.1078 0.845 0.845 0.853 0.837 0.884 2,614,025 0.8586 -2.68%
1998-03-25 0 1.120 1.120 1.130 1.020 1.150 10,200,000 11,238,620 1.1018 0.868 0.868 0.876 0.791 0.891 13,160,443 0.8540 12.00%
1998-03-24 0 1.000 1.000 1.010 0.990 1.030 1,644,000 1,656,120 1.0074 0.775 0.775 0.783 0.767 0.798 2,121,154 0.7808 1.01%
1998-03-23 0 0.990 0.980 0.990 0.960 1.030 1,290,000 1,275,520 0.9888 0.767 0.760 0.767 0.744 0.798 1,664,409 0.7664 3.13%
1998-03-20 0 0.960 0.960 0.970 0.950 0.990 1,348,000 1,301,980 0.9659 0.744 0.744 0.752 0.736 0.767 1,739,243 0.7486 -1.03%
1998-03-19 0 0.970 0.950 0.970 0.900 0.980 1,402,000 1,325,580 0.9455 0.752 0.736 0.752 0.698 0.760 1,808,916 0.7328 7.78%
1998-03-18 0 0.900 0.880 0.900 0.880 0.950 1,930,000 1,775,320 0.9199 0.698 0.682 0.698 0.682 0.736 2,490,162 0.7129 -1.10%
1998-03-17 0 0.910 0.910 0.920 0.910 0.960 788,000 731,920 0.9288 0.705 0.705 0.713 0.705 0.744 1,016,709 0.7199 -3.19%
1998-03-16 0 0.940 0.910 0.940 - - 0 0 - 0.729 0.705 0.729 - - 0 - 0.00%
1998-03-13 0 0.940 0.920 0.950 0.910 0.940 482,000 447,380 0.9282 0.729 0.713 0.736 0.705 0.729 621,895 0.7194 3.30%
1998-03-12 0 0.910 0.890 0.910 0.900 0.930 872,000 792,040 0.9083 0.705 0.690 0.705 0.698 0.721 1,125,089 0.7040 -2.15%
1998-03-11 0 0.930 0.920 0.930 0.930 0.950 390,000 365,200 0.9364 0.721 0.713 0.721 0.721 0.736 503,193 0.7258 1.09%
1998-03-10 0 0.920 0.900 0.930 0.920 0.930 606,000 561,220 0.9261 0.713 0.698 0.721 0.713 0.721 781,885 0.7178 0.00%
1998-03-09 0 0.920 0.920 0.930 0.900 0.920 460,001 419,561 0.9121 0.713 0.713 0.721 0.698 0.713 593,511 0.7069 0.00%
1998-03-06 0 0.920 0.910 0.920 0.880 0.930 2,310,000 2,110,720 0.9137 0.713 0.705 0.713 0.682 0.721 2,980,453 0.7082 0.00%
1998-03-05 0 0.920 0.920 0.950 0.920 1.010 1,632,000 1,593,240 0.9763 0.713 0.713 0.736 0.713 0.783 2,105,671 0.7566 -12.38%
1998-03-04 0 1.050 1.040 1.050 1.030 1.080 1,000,000 1,056,660 1.0567 0.814 0.806 0.814 0.798 0.837 1,290,240 0.8190 0.00%
1998-03-03 0 1.050 1.040 1.050 1.010 1.050 484,000 514,440 1.0629 0.814 0.806 0.814 0.783 0.814 624,476 0.8238 3.96%
1998-03-02 0 1.010 1.000 1.020 1.010 1.100 2,198,000 2,341,620 1.0653 0.783 0.775 0.791 0.783 0.853 2,835,946 0.8257 -6.48%
1998-02-27 0 1.080 1.080 1.090 1.040 1.090 1,878,000 1,997,020 1.0634 0.837 0.837 0.845 0.806 0.845 2,423,070 0.8242 4.85%
1998-02-26 0 1.030 1.020 1.030 1.000 1.030 1,366,000 1,389,200 1.0170 0.798 0.791 0.798 0.775 0.798 1,762,467 0.7882 3.00%
1998-02-25 0 1.000 0.990 1.000 0.960 1.060 2,102,000 2,123,180 1.0101 0.775 0.767 0.775 0.744 0.822 2,712,083 0.7829 -4.76%
1998-02-24 0 1.050 1.030 1.050 0.940 1.050 2,066,500 2,106,175 1.0192 0.814 0.798 0.814 0.729 0.814 2,666,280 0.7899 9.37%
1998-02-23 0 0.960 0.920 0.960 0.920 0.960 1,106,000 1,034,440 0.9353 0.744 0.713 0.744 0.713 0.744 1,427,005 0.7249 0.00%
1998-02-20 0 0.960 0.960 0.970 0.940 0.960 220,000 210,000 0.9545 0.744 0.744 0.752 0.729 0.744 283,853 0.7398 -2.04%
1998-02-19 0 0.980 0.960 0.980 0.930 0.980 1,168,000 1,119,600 0.9586 0.760 0.744 0.760 0.721 0.760 1,507,000 0.7429 3.16%
1998-02-18 0 0.950 0.930 0.950 0.930 0.950 606,000 574,160 0.9475 0.736 0.721 0.736 0.721 0.736 781,885 0.7343 0.00%
1998-02-17 0 0.950 0.940 0.950 0.930 0.960 584,000 552,680 0.9464 0.736 0.729 0.736 0.721 0.744 753,500 0.7335 2.15%
1998-02-16 0 0.930 0.920 0.930 0.890 0.950 426,000 388,500 0.9120 0.721 0.713 0.721 0.690 0.736 549,642 0.7068 -3.12%
1998-02-13 0 0.960 0.950 0.980 0.930 0.980 1,586,000 1,509,280 0.9516 0.744 0.736 0.760 0.721 0.760 2,046,320 0.7376 -4.00%
1998-02-12 0 1.000 1.000 1.020 0.940 1.040 1,910,000 1,886,080 0.9875 0.775 0.775 0.791 0.729 0.806 2,464,357 0.7653 0.00%
1998-02-11 0 1.000 0.960 1.000 0.960 1.020 4,478,000 4,460,900 0.9962 0.775 0.744 0.775 0.744 0.791 5,777,692 0.7721 5.26%
1998-02-10 0 0.950 0.940 0.950 0.890 1.050 4,890,000 4,736,160 0.9685 0.736 0.729 0.736 0.690 0.814 6,309,271 0.7507 -8.65%
1998-02-09 0 1.040 1.040 1.070 0.970 1.100 3,440,000 3,597,960 1.0459 0.806 0.806 0.829 0.752 0.853 4,438,424 0.8106 15.56%
1998-02-06 0 0.900 0.900 0.910 0.820 0.900 2,066,000 1,785,600 0.8643 0.698 0.698 0.705 0.636 0.698 2,665,635 0.6699 16.88%
1998-02-05 0 0.770 0.770 0.790 0.740 0.790 524,000 401,000 0.7653 0.597 0.597 0.612 0.574 0.612 676,085 0.5931 1.32%
1998-02-04 0 0.760 0.760 0.780 0.760 0.840 648,000 514,780 0.7944 0.589 0.589 0.605 0.589 0.651 836,075 0.6157 -1.30%
1998-02-03 0 0.770 0.770 0.800 0.710 0.810 2,362,000 1,818,120 0.7697 0.597 0.597 0.620 0.550 0.628 3,047,546 0.5966 10.00%
1998-02-02 0 0.700 0.700 0.720 0.620 0.720 1,834,000 1,257,040 0.6854 0.543 0.543 0.558 0.481 0.558 2,366,299 0.5312 11.11%
1998-01-27 0 0.630 0.630 0.650 0.620 0.630 620,000 387,200 0.6245 0.488 0.488 0.504 0.481 0.488 799,948 0.4840 8.62%
1998-01-26 0 0.580 0.580 0.600 0.560 0.580 342,000 196,860 0.5756 0.450 0.450 0.465 0.434 0.450 441,262 0.4461 3.57%
1998-01-23 0 0.560 0.560 0.590 0.530 0.580 390,000 210,400 0.5395 0.434 0.434 0.457 0.411 0.450 503,193 0.4181 5.66%
1998-01-22 0 0.530 0.520 0.530 0.500 0.560 584,000 307,160 0.5260 0.411 0.403 0.411 0.388 0.434 753,500 0.4076 -5.36%
1998-01-21 0 0.560 0.560 0.580 0.560 0.580 236,000 134,040 0.5680 0.434 0.434 0.450 0.434 0.450 304,497 0.4402 -5.08%
1998-01-20 0 0.590 0.590 0.610 0.580 0.620 692,000 414,760 0.5994 0.457 0.457 0.473 0.450 0.481 892,846 0.4645 -3.28%
1998-01-19 0 0.610 0.610 0.620 0.530 0.620 2,382,000 1,405,220 0.5899 0.473 0.473 0.481 0.411 0.481 3,073,350 0.4572 10.91%
1998-01-16 0 0.550 0.550 0.560 0.500 0.590 1,278,000 716,500 0.5606 0.426 0.426 0.434 0.388 0.457 1,648,926 0.4345 -1.79%
1998-01-15 0 0.560 0.560 0.580 0.550 0.620 1,190,000 705,300 0.5927 0.434 0.434 0.450 0.426 0.481 1,535,385 0.4594 -8.20%
1998-01-14 0 0.610 0.610 0.670 0.580 0.700 844,000 517,500 0.6132 0.473 0.473 0.519 0.450 0.543 1,088,962 0.4752 8.93%
1998-01-13 0 0.560 0.550 0.570 0.530 0.580 2,340,000 1,300,600 0.5558 0.434 0.426 0.442 0.411 0.450 3,019,160 0.4308 5.66%
1998-01-12 0 0.530 - 0.500 0.500 0.680 1,676,000 942,580 0.5624 0.411 - 0.388 0.388 0.527 2,162,441 0.4359 -30.26%
1998-01-09 0 0.760 0.760 0.770 0.740 0.770 2,278,000 1,729,300 0.7591 0.589 0.589 0.597 0.574 0.597 2,939,166 0.5884 -3.80%
1998-01-08 0 0.790 0.780 0.790 0.790 0.850 1,308,000 1,075,480 0.8222 0.612 0.605 0.612 0.612 0.659 1,687,633 0.6373 -5.95%
1998-01-07 0 0.840 0.830 0.840 0.810 0.860 642,000 537,240 0.8368 0.651 0.643 0.651 0.628 0.667 828,334 0.6486 -5.62%
1998-01-06 0 0.890 0.890 0.920 0.880 0.940 578,000 525,380 0.9090 0.690 0.690 0.713 0.682 0.729 745,758 0.7045 -9.18%
1998-01-05 0 0.980 0.970 0.980 0.970 0.980 68,000 66,100 0.9721 0.760 0.752 0.760 0.752 0.760 87,736 0.7534 0.00%
1998-01-02 0 0.980 0.970 0.980 0.970 1.000 266,000 262,820 0.9880 0.760 0.752 0.760 0.752 0.775 343,204 0.7658 -2.97%
1997-12-31 0 1.010 1.000 1.020 1.000 1.030 490,000 499,700 1.0198 0.783 0.775 0.791 0.775 0.798 632,217 0.7904 0.00%
1997-12-30 0 1.010 1.010 1.020 1.000 1.030 608,000 618,320 1.0170 0.783 0.783 0.791 0.775 0.798 784,466 0.7882 1.00%
1997-12-29 0 1.000 1.000 1.010 1.000 1.010 428,000 429,000 1.0023 0.775 0.775 0.783 0.775 0.783 552,223 0.7769 -0.99%
1997-12-24 0 1.010 1.010 - 1.000 1.020 130,000 130,320 1.0025 0.783 0.783 - 0.775 0.791 167,731 0.7770 -0.98%
1997-12-23 0 1.020 1.020 1.050 1.000 1.000 64,000 64,000 1.0000 0.791 0.791 0.814 0.775 0.775 82,575 0.7750 2.00%
1997-12-22 0 1.000 1.000 1.010 1.000 1.030 616,000 620,940 1.0080 0.775 0.775 0.783 0.775 0.798 794,788 0.7813 -4.76%
1997-12-19 0 1.050 1.050 1.090 1.050 1.100 32,000 34,100 1.0656 0.814 0.814 0.845 0.814 0.853 41,288 0.8259 -4.55%
1997-12-18 0 1.100 1.100 - 1.070 1.110 636,000 695,660 1.0938 0.853 0.853 - 0.829 0.860 820,592 0.8478 0.00%
1997-12-17 0 1.100 1.100 1.110 1.040 1.100 500,000 534,400 1.0688 0.853 0.853 0.860 0.806 0.853 645,120 0.8284 2.80%
1997-12-16 0 1.070 1.070 1.110 1.070 1.110 146,000 157,300 1.0774 0.829 0.829 0.860 0.829 0.860 188,375 0.8350 -6.14%
1997-12-15 0 1.140 1.120 1.140 1.120 1.150 242,000 276,000 1.1405 0.884 0.868 0.884 0.868 0.891 312,238 0.8839 -0.87%
1997-12-12 0 1.150 1.150 1.160 1.140 1.160 450,000 515,520 1.1456 0.891 0.891 0.899 0.884 0.899 580,608 0.8879 -0.86%
1997-12-11 0 1.160 - 1.160 - - 0 0 - 0.899 - 0.899 - - 0 - -0.85%
1997-12-10 0 1.170 1.170 1.180 1.170 1.190 322,000 380,640 1.1821 0.907 0.907 0.915 0.907 0.922 415,457 0.9162 -1.68%
1997-12-09 0 1.190 1.190 1.210 1.170 1.230 350,000 420,600 1.2017 0.922 0.922 0.938 0.907 0.953 451,584 0.9314 -3.25%
1997-12-08 0 1.230 1.220 1.230 1.200 1.230 1,360,000 1,663,640 1.2233 0.953 0.946 0.953 0.930 0.953 1,754,726 0.9481 4.24%
1997-12-05 0 1.180 1.180 1.200 1.140 1.200 1,416,000 1,665,400 1.1761 0.915 0.915 0.930 0.884 0.930 1,826,979 0.9116 2.61%
1997-12-04 0 1.150 1.140 1.160 1.120 1.160 322,000 372,220 1.1560 0.891 0.884 0.899 0.868 0.899 415,457 0.8959 0.88%
1997-12-03 0 1.140 1.140 1.160 1.120 1.180 920,000 1,056,680 1.1486 0.884 0.884 0.899 0.868 0.915 1,187,020 0.8902 2.70%
1997-12-02 0 1.110 1.130 1.150 1.080 1.130 1,684,000 1,851,700 1.0996 0.860 0.876 0.891 0.837 0.876 2,172,763 0.8522 1.83%
1997-12-01 0 1.090 1.090 1.100 1.090 1.120 456,000 504,900 1.1072 0.845 0.845 0.853 0.845 0.868 588,349 0.8582 -1.80%
1997-11-28 0 1.110 1.110 1.140 1.100 1.150 717,000 803,550 1.1207 0.860 0.860 0.884 0.853 0.891 925,102 0.8686 -3.48%
1997-11-27 0 1.150 1.140 1.150 1.150 1.210 636,000 742,200 1.1670 0.891 0.884 0.891 0.891 0.938 820,592 0.9045 -8.00%
1997-11-26 0 1.250 1.180 1.250 1.240 1.250 176,000 219,100 1.2449 0.969 0.915 0.969 0.961 0.969 227,082 0.9648 -1.57%
1997-11-25 0 1.270 1.250 1.300 1.230 1.270 102,000 129,060 1.2653 0.984 0.969 1.008 0.953 0.984 131,604 0.9807 0.00%
1997-11-24 0 1.270 1.270 1.300 1.270 1.280 38,000 48,560 1.2779 0.984 0.984 1.008 0.984 0.992 49,029 0.9904 -2.31%
1997-11-21 0 1.300 1.300 1.310 1.300 1.310 182,000 237,300 1.3038 1.008 1.008 1.015 1.008 1.015 234,824 1.0105 0.00%
1997-11-20 0 1.300 1.280 1.300 1.320 1.320 80,000 105,600 1.3200 1.008 0.992 1.008 1.023 1.023 103,219 1.0231 -1.52%
1997-11-19 0 1.320 1.300 1.340 1.270 1.340 244,000 319,640 1.3100 1.023 1.008 1.039 0.984 1.039 314,818 1.0153 1.54%
1997-11-18 0 1.300 1.300 1.330 1.300 1.360 774,000 1,025,060 1.3244 1.008 1.008 1.031 1.008 1.054 998,645 1.0265 -2.26%
1997-11-17 0 1.330 1.330 1.360 1.320 1.400 604,000 825,280 1.3664 1.031 1.031 1.054 1.023 1.085 779,305 1.0590 -2.92%
1997-11-14 0 1.370 1.330 1.370 1.300 1.380 2,232,000 2,993,540 1.3412 1.062 1.031 1.062 1.008 1.070 2,879,815 1.0395 3.01%
1997-11-13 0 1.330 1.330 1.350 1.280 1.350 446,000 582,340 1.3057 1.031 1.031 1.046 0.992 1.046 575,447 1.0120 1.53%
1997-11-12 0 1.310 1.290 1.320 1.270 1.320 1,324,000 1,708,920 1.2907 1.015 1.000 1.023 0.984 1.023 1,708,277 1.0004 -1.50%
1997-11-11 0 1.330 1.310 1.330 1.310 1.360 838,000 1,119,260 1.3356 1.031 1.015 1.031 1.015 1.054 1,081,221 1.0352 0.00%
1997-11-10 0 1.330 1.340 1.390 1.300 1.430 546,000 723,960 1.3259 1.031 1.039 1.077 1.008 1.108 704,471 1.0277 -2.92%
1997-11-07 0 1.370 1.370 - 1.270 1.370 738,000 970,980 1.3157 1.062 1.062 - 0.984 1.062 952,197 1.0197 1.48%
1997-11-06 0 1.350 1.330 1.400 1.350 1.530 1,232,000 1,744,580 1.4161 1.046 1.031 1.085 1.046 1.186 1,589,575 1.0975 -8.16%
1997-11-05 0 1.470 1.470 1.510 1.440 1.530 1,022,000 1,523,660 1.4909 1.139 1.139 1.170 1.116 1.186 1,318,625 1.1555 -1.34%
1997-11-04 0 1.490 1.490 1.510 1.400 1.720 3,568,000 5,449,380 1.5273 1.155 1.155 1.170 1.085 1.333 4,603,575 1.1837 -9.70%
1997-11-03 0 1.650 1.620 1.650 1.540 1.700 3,354,000 5,438,980 1.6216 1.279 1.256 1.279 1.194 1.318 4,327,463 1.2569 10.00%
1997-10-31 0 1.500 1.500 1.510 1.280 1.530 3,296,000 4,771,480 1.4477 1.163 1.163 1.170 0.992 1.186 4,252,629 1.1220 11.11%
1997-10-30 0 1.350 1.320 1.350 1.210 1.370 2,346,000 3,036,560 1.2944 1.046 1.023 1.046 0.938 1.062 3,026,902 1.0032 5.47%
1997-10-29 0 1.280 1.200 1.300 1.160 1.290 1,588,000 1,953,640 1.2303 0.992 0.930 1.008 0.899 1.000 2,048,900 0.9535 11.30%
1997-10-28 0 1.150 1.150 1.190 1.120 1.190 1,978,000 2,257,760 1.1414 0.891 0.891 0.922 0.868 0.922 2,552,094 0.8847 -11.54%
1997-10-27 0 1.300 1.290 1.300 1.270 1.320 2,202,000 2,865,800 1.3015 1.008 1.000 1.008 0.984 1.023 2,841,107 1.0087 3.17%
1997-10-24 0 1.260 1.260 1.290 1.170 1.360 2,588,000 3,214,520 1.2421 0.977 0.977 1.000 0.907 1.054 3,339,140 0.9627 7.69%
1997-10-23 0 1.170 1.140 1.190 1.110 1.310 2,472,000 2,917,820 1.1803 0.907 0.884 0.922 0.860 1.015 3,189,472 0.9148 -13.33%
1997-10-22 0 1.350 1.350 1.370 1.300 1.410 1,263,000 1,697,730 1.3442 1.046 1.046 1.062 1.008 1.093 1,629,572 1.0418 -1.46%
1997-10-21 0 1.370 1.360 1.400 1.360 1.450 1,638,000 2,276,460 1.3898 1.062 1.054 1.085 1.054 1.124 2,113,412 1.0771 0.74%
1997-10-20 0 1.360 1.360 1.390 1.300 1.410 4,888,000 6,688,520 1.3684 1.054 1.054 1.077 1.008 1.093 6,306,691 1.0605 2.26%
1997-10-17 0 1.330 1.320 1.330 1.200 1.400 4,424,000 5,709,860 1.2907 1.031 1.023 1.031 0.930 1.085 5,708,020 1.0003 10.83%
1997-10-16 0 1.200 1.200 1.210 1.170 1.330 8,665,058 10,743,101 1.2398 0.930 0.930 0.938 0.907 1.031 11,180,000 0.9609 2.56%
1997-10-15 0 1.170 1.150 1.170 1.150 1.500 8,376,000 10,416,080 1.2436 0.907 0.891 0.907 0.891 1.163 10,807,046 0.9638 -23.53%
1997-10-14 0 1.530 1.530 1.540 1.530 1.590 908,000 1,413,540 1.5568 1.186 1.186 1.194 1.186 1.232 1,171,537 1.2066 -0.65%
1997-10-13 0 1.540 1.530 1.560 1.500 1.590 2,592,000 3,989,140 1.5390 1.194 1.186 1.209 1.163 1.232 3,344,301 1.1928 0.00%
1997-10-09 0 1.540 1.580 1.590 1.500 1.700 2,824,000 4,410,020 1.5616 1.194 1.225 1.232 1.163 1.318 3,643,636 1.2103 -10.98%
1997-10-08 0 1.730 1.700 1.730 1.700 1.780 1,580,000 2,721,860 1.7227 1.341 1.318 1.341 1.318 1.380 2,038,578 1.3352 -1.70%
1997-10-07 0 1.760 1.700 1.760 1.680 1.820 2,080,000 3,665,280 1.7622 1.364 1.318 1.364 1.302 1.411 2,683,698 1.3658 -2.76%
1997-10-06 0 1.810 1.800 1.810 1.770 1.940 1,132,000 2,092,600 1.8486 1.403 1.395 1.403 1.372 1.504 1,460,551 1.4327 -4.74%
1997-10-03 0 1.900 1.860 1.900 1.850 1.920 1,062,000 2,002,660 1.8857 1.473 1.442 1.473 1.434 1.488 1,370,234 1.4615 1.06%
1997-09-30 0 1.880 - 1.900 1.850 1.930 1,126,000 2,136,560 1.8975 1.457 - 1.473 1.434 1.496 1,452,810 1.4706 -1.05%
1997-09-29 0 1.900 1.900 1.910 1.880 2.100 1,852,000 3,627,110 1.9585 1.473 1.473 1.480 1.457 1.628 2,389,524 1.5179 -8.43%
1997-09-26 0 2.075 2.000 2.075 2.000 2.175 1,940,000 4,033,450 2.0791 1.608 1.550 1.608 1.550 1.686 2,503,065 1.6114 -3.49%
1997-09-25 0 2.150 2.125 2.150 1.900 2.150 1,654,000 3,376,090 2.0412 1.666 1.647 1.666 1.473 1.666 2,134,056 1.5820 10.82%
1997-09-24 0 1.940 1.940 1.990 1.880 2.100 1,432,000 2,806,310 1.9597 1.504 1.504 1.542 1.457 1.628 1,847,623 1.5189 -0.51%
1997-09-23 0 1.950 1.950 2.000 1.940 2.050 2,970,000 5,935,450 1.9985 1.511 1.511 1.550 1.504 1.589 3,832,011 1.5489 -4.88%
1997-09-22 0 2.050 2.050 2.075 2.000 2.275 6,344,000 13,077,000 2.0613 1.589 1.589 1.608 1.550 1.763 8,185,279 1.5976 -11.83%
1997-09-19 0 2.325 2.300 2.325 2.300 2.550 2,672,000 6,382,500 2.3887 1.802 1.783 1.802 1.783 1.976 3,447,520 1.8513 -5.10%
1997-09-18 0 2.450 2.400 2.450 2.350 2.600 3,212,000 7,786,000 2.4240 1.899 1.860 1.899 1.821 2.015 4,144,249 1.8787 -3.92%
1997-09-16 0 2.550 2.525 2.550 2.500 2.700 8,718,000 22,548,250 2.5864 1.976 1.957 1.976 1.938 2.093 11,248,308 2.0046 -1.92%
1997-09-15 0 2.600 2.600 2.700 2.600 2.825 12,002,000 32,723,900 2.7265 2.015 2.015 2.093 2.015 2.190 15,485,455 2.1132 0.00%
1997-09-12 0 2.600 2.575 2.675 2.500 2.700 4,612,000 12,104,750 2.6246 2.015 1.996 2.073 1.938 2.093 5,950,585 2.0342 0.97%
1997-09-11 0 2.575 2.575 2.625 2.500 2.700 3,297,000 8,498,600 2.5777 1.996 1.996 2.035 1.938 2.093 4,253,920 1.9978 -1.90%
1997-09-10 0 2.625 2.600 2.625 2.550 2.750 7,485,000 19,855,750 2.6527 2.035 2.015 2.035 1.976 2.131 9,657,443 2.0560 5.00%
1997-09-09 0 2.500 2.500 - 2.300 2.500 3,142,000 7,533,650 2.3977 1.938 1.938 - 1.783 1.938 4,053,933 1.8584 16.28%
1997-09-08 0 2.150 2.075 2.150 2.100 2.200 1,532,000 3,312,350 2.1621 1.666 1.608 1.666 1.628 1.705 1,976,647 1.6757 0.00%
1997-09-05 0 2.150 2.100 2.150 2.000 2.200 2,490,000 5,250,750 2.1087 1.666 1.628 1.666 1.550 1.705 3,212,696 1.6344 -1.15%
1997-09-04 0 2.175 2.125 2.175 2.125 2.375 3,274,000 7,369,250 2.2508 1.686 1.647 1.686 1.647 1.841 4,224,244 1.7445 -8.42%
1997-09-03 0 2.375 2.375 - 2.000 2.400 9,310,000 20,714,800 2.2250 1.841 1.841 - 1.550 1.860 12,012,130 1.7245 26.33%
1997-09-02 0 1.880 1.850 1.880 1.720 2.500 8,038,000 15,859,210 1.9730 1.457 1.434 1.457 1.333 1.938 10,370,945 1.5292 -20.84%
1997-09-01 0 2.375 - 2.200 2.350 2.850 4,810,000 12,950,250 2.6924 1.841 - 1.705 1.821 2.209 6,206,052 2.0867 -14.41%
1997-08-29 0 2.775 2.750 2.800 2.725 2.850 5,148,000 14,468,150 2.8104 2.151 2.131 2.170 2.112 2.209 6,642,153 2.1782 -4.31%
1997-08-28 0 2.900 2.875 2.900 2.725 3.000 9,300,000 26,945,550 2.8974 2.248 2.228 2.248 2.112 2.325 11,999,227 2.2456 -4.13%
1997-08-27 0 3.025 3.000 3.025 3.000 3.375 13,342,000 42,355,952 3.1746 2.345 2.325 2.345 2.325 2.616 17,214,375 2.4605 -12.32%
1997-08-26 0 3.450 3.450 3.500 3.250 3.750 21,750,000 77,914,564 3.5823 2.674 2.674 2.713 2.519 2.906 28,062,709 2.7764 -3.50%
1997-08-25 0 3.575 3.550 3.575 3.050 3.600 28,802,000 96,770,950 3.3599 2.771 2.751 2.771 2.364 2.790 37,161,478 2.6041 15.32%
1997-08-22 0 3.100 3.100 3.200 2.750 3.100 9,844,000 27,924,400 2.8367 2.403 2.403 2.480 2.131 2.403 12,701,118 2.1986 9.73%
1997-08-21 0 2.825 2.800 2.825 2.750 3.025 14,098,000 41,085,250 2.9143 2.190 2.170 2.190 2.131 2.345 18,189,797 2.2587 -1.74%
1997-08-20 0 2.875 2.850 2.875 2.700 3.000 10,406,000 29,716,550 2.8557 2.228 2.209 2.228 2.093 2.325 13,426,232 2.2133 10.58%
1997-08-19 0 2.600 2.575 2.600 2.500 2.800 6,938,000 18,288,000 2.6359 2.015 1.996 2.015 1.938 2.170 8,951,682 2.0430 -7.14%
1997-08-15 0 2.800 2.775 2.800 2.775 3.050 10,384,200 30,310,340 2.9189 2.170 2.151 2.170 2.151 2.364 13,398,105 2.2623 -5.88%
1997-08-14 0 2.975 2.975 3.000 2.950 3.350 20,934,142 66,579,307 3.1804 2.306 2.306 2.325 2.286 2.596 27,010,057 2.4650 -7.75%
1997-08-13 0 3.225 3.200 3.225 2.650 3.300 35,292,000 110,141,300 3.1209 2.500 2.480 2.500 2.054 2.558 45,535,133 2.4188 20.56%
1997-08-12 0 2.675 2.675 2.700 2.250 2.700 15,290,000 39,259,500 2.5677 2.073 2.073 2.093 1.744 2.093 19,727,762 1.9901 10.31%
1997-08-11 0 2.425 2.425 2.450 2.200 2.450 6,404,600 15,146,850 2.3650 1.879 1.879 1.899 1.705 1.899 8,263,468 1.8330 1.04%
1997-08-08 0 2.400 2.375 2.400 2.325 2.500 6,117,000 14,519,600 2.3736 1.860 1.841 1.860 1.802 1.938 7,892,395 1.8397 -4.00%
1997-08-07 0 2.500 2.450 2.475 2.400 2.625 16,302,000 41,219,450 2.5285 1.938 1.899 1.918 1.860 2.035 21,033,484 1.9597 5.26%
1997-08-06 0 2.375 2.350 2.400 2.325 2.500 7,054,000 16,967,250 2.4053 1.841 1.821 1.860 1.802 1.938 9,101,349 1.8643 1.06%
1997-08-05 0 2.350 2.350 2.375 2.175 2.375 7,402,000 16,790,300 2.2683 1.821 1.821 1.841 1.686 1.841 9,550,353 1.7581 6.82%
1997-08-04 0 2.200 2.175 2.200 2.150 2.300 3,674,000 8,112,720 2.2081 1.705 1.686 1.705 1.666 1.783 4,740,340 1.7114 -2.22%
1997-08-01 0 2.250 2.250 2.275 2.225 2.400 6,266,000 14,512,450 2.3161 1.744 1.744 1.763 1.724 1.860 8,084,641 1.7951 -6.25%
1997-07-31 0 2.400 2.375 2.400 2.250 2.400 16,699,000 38,999,350 2.3354 1.860 1.841 1.860 1.744 1.860 21,545,709 1.8101 9.09%
1997-07-30 0 2.200 2.200 2.250 2.075 2.250 15,644,000 33,931,000 2.1689 1.705 1.705 1.744 1.608 1.744 20,184,507 1.6810 3.53%
1997-07-29 0 2.125 2.050 2.150 1.920 2.150 5,072,000 10,298,300 2.0304 1.647 1.589 1.666 1.488 1.666 6,544,095 1.5737 6.25%
1997-07-28 0 2.000 2.000 2.025 1.990 2.050 2,572,000 5,185,110 2.0160 1.550 1.550 1.569 1.542 1.589 3,318,496 1.5625 0.00%
1997-07-25 0 2.000 2.000 2.025 2.000 2.075 2,630,000 5,332,300 2.0275 1.550 1.550 1.569 1.550 1.608 3,393,330 1.5714 -1.23%
1997-07-24 0 2.025 2.025 2.050 2.000 2.150 5,766,000 11,788,200 2.0444 1.569 1.569 1.589 1.550 1.666 7,439,521 1.5845 -1.22%
1997-07-23 0 2.050 2.025 2.050 2.000 2.150 7,218,000 14,963,650 2.0731 1.589 1.569 1.589 1.550 1.666 9,312,949 1.6068 -1.20%
1997-07-22 0 2.075 2.050 2.075 1.980 2.250 22,908,000 49,096,850 2.1432 1.608 1.589 1.608 1.535 1.744 29,556,807 1.6611 4.80%
1997-07-21 0 1.980 1.960 2.000 1.880 1.980 8,746,000 16,773,520 1.9179 1.535 1.519 1.550 1.457 1.535 11,284,435 1.4864 3.13%
1997-07-18 0 1.920 1.920 1.950 1.870 2.075 16,156,000 31,462,000 1.9474 1.488 1.488 1.511 1.449 1.608 20,845,109 1.5093 -3.03%
1997-07-17 0 1.980 1.980 1.990 1.820 2.125 35,561,500 72,123,895 2.0281 1.535 1.535 1.542 1.411 1.647 45,882,852 1.5719 10.00%
1997-07-16 0 1.800 1.800 1.820 1.650 1.800 18,805,400 32,323,632 1.7188 1.395 1.395 1.411 1.279 1.395 24,263,470 1.3322 9.09%
1997-07-15 0 1.650 1.630 1.650 1.590 1.650 5,390,000 8,682,820 1.6109 1.279 1.263 1.279 1.232 1.279 6,954,391 1.2485 3.12%
1997-07-14 0 1.600 1.590 1.610 1.560 1.600 892,000 1,420,940 1.5930 1.240 1.232 1.248 1.209 1.240 1,150,894 1.2346 2.56%
1997-07-11 0 1.560 1.560 1.570 1.560 1.590 768,000 1,212,600 1.5789 1.209 1.209 1.217 1.209 1.232 990,904 1.2237 -1.89%
1997-07-10 0 1.590 1.590 1.600 1.590 1.600 832,000 1,330,200 1.5988 1.232 1.232 1.240 1.232 1.240 1,073,479 1.2391 -1.24%
1997-07-09 0 1.610 1.600 1.610 1.600 1.630 350,000 568,100 1.6231 1.248 1.240 1.248 1.240 1.263 451,584 1.2580 0.62%
1997-07-08 0 1.600 1.600 1.610 1.600 1.610 1,108,000 1,774,800 1.6018 1.240 1.240 1.248 1.240 1.248 1,429,585 1.2415 0.00%
1997-07-07 0 1.600 1.580 1.600 1.590 1.610 758,000 1,213,600 1.6011 1.240 1.225 1.240 1.232 1.248 978,002 1.2409 0.00%
1997-07-04 0 1.600 1.600 1.610 1.580 1.620 690,000 1,102,000 1.5971 1.240 1.240 1.248 1.225 1.256 890,265 1.2378 -1.23%
1997-07-03 0 1.620 1.620 1.630 1.620 1.640 296,000 483,380 1.6330 1.256 1.256 1.263 1.256 1.271 381,911 1.2657 0.00%
1997-06-27 0 1.620 1.620 1.650 1.600 1.640 900,000 1,457,480 1.6194 1.256 1.256 1.279 1.240 1.271 1,161,216 1.2551 1.25%
1997-06-26 0 1.600 1.600 1.620 1.600 1.640 1,614,000 2,630,780 1.6300 1.240 1.240 1.256 1.240 1.271 2,082,447 1.2633 0.00%
1997-06-25 0 1.600 1.600 1.610 1.600 1.630 340,000 548,880 1.6144 1.240 1.240 1.248 1.240 1.263 438,681 1.2512 -1.84%
1997-06-24 0 1.630 1.610 1.630 1.600 1.630 484,000 780,640 1.6129 1.263 1.248 1.263 1.240 1.263 624,476 1.2501 -0.61%
1997-06-23 0 1.640 1.630 1.640 1.600 1.660 1,144,000 1,881,140 1.6444 1.271 1.263 1.271 1.240 1.287 1,476,034 1.2745 0.61%
1997-06-20 0 1.630 1.620 1.630 1.610 1.650 646,000 1,053,780 1.6312 1.263 1.256 1.263 1.248 1.279 833,495 1.2643 0.00%
1997-06-19 0 1.630 1.600 1.630 1.630 1.650 800,000 1,308,040 1.6351 1.263 1.240 1.263 1.263 1.279 1,032,192 1.2672 -2.40%
1997-06-18 0 1.670 1.660 1.680 1.660 1.690 358,000 598,320 1.6713 1.294 1.287 1.302 1.287 1.310 461,906 1.2953 -1.18%
1997-06-17 0 1.690 1.670 1.690 1.660 1.690 674,000 1,126,400 1.6712 1.310 1.294 1.310 1.287 1.310 869,621 1.2953 0.60%
1997-06-16 0 1.680 1.640 1.700 1.600 1.680 238,000 383,200 1.6101 1.302 1.271 1.318 1.240 1.302 307,077 1.2479 5.00%
1997-06-13 0 1.600 1.600 1.650 1.570 1.600 1,052,000 1,675,140 1.5923 1.240 1.240 1.279 1.217 1.240 1,357,332 1.2341 2.56%
1997-06-12 0 1.560 1.560 1.570 1.560 1.630 604,000 963,520 1.5952 1.209 1.209 1.217 1.209 1.263 779,305 1.2364 -4.29%
1997-06-11 0 1.630 1.610 1.630 1.600 1.700 860,000 1,410,540 1.6402 1.263 1.248 1.263 1.240 1.318 1,109,606 1.2712 -4.68%
1997-06-10 0 1.710 1.690 1.710 1.710 1.750 230,000 397,600 1.7287 1.325 1.310 1.325 1.325 1.356 296,755 1.3398 -2.29%
1997-06-06 0 1.750 1.710 - 1.680 1.750 1,272,000 2,173,820 1.7090 1.356 1.325 - 1.302 1.356 1,641,185 1.3245 0.00%
1997-06-05 0 1.750 1.750 1.760 1.730 1.770 1,300,000 2,270,800 1.7468 1.356 1.356 1.364 1.341 1.372 1,677,311 1.3538 -1.13%
1997-06-04 0 1.770 1.750 1.780 1.740 1.780 608,000 1,066,500 1.7541 1.372 1.356 1.380 1.349 1.380 784,466 1.3595 0.57%
1997-06-03 0 1.760 1.760 1.780 1.760 1.780 446,000 790,260 1.7719 1.364 1.364 1.380 1.364 1.380 575,447 1.3733 -1.12%
1997-06-02 0 1.780 1.770 1.780 1.780 1.820 954,000 1,715,400 1.7981 1.380 1.372 1.380 1.380 1.411 1,230,888 1.3936 -1.66%
1997-05-30 0 1.810 1.800 1.810 1.800 1.820 912,000 1,651,740 1.8111 1.403 1.395 1.403 1.395 1.411 1,176,698 1.4037 0.00%
1997-05-29 0 1.810 1.810 1.830 1.760 1.810 1,866,000 3,326,060 1.7825 1.403 1.403 1.418 1.364 1.403 2,407,587 1.3815 0.00%
1997-05-28 0 1.810 1.790 1.810 1.780 1.820 2,128,000 3,821,760 1.7959 1.403 1.387 1.403 1.380 1.411 2,745,630 1.3919 0.56%
1997-05-27 0 1.800 1.790 1.800 1.790 1.860 3,352,000 6,095,740 1.8185 1.395 1.387 1.395 1.387 1.442 4,324,883 1.4095 0.00%
1997-05-26 0 1.800 1.800 1.810 1.800 1.830 1,210,000 2,192,000 1.8116 1.395 1.395 1.403 1.395 1.418 1,561,190 1.4041 0.00%
1997-05-23 0 1.800 1.780 1.820 1.760 1.820 3,088,000 5,500,300 1.7812 1.395 1.380 1.411 1.364 1.411 3,984,260 1.3805 2.27%
1997-05-22 0 1.760 1.750 1.760 1.750 1.790 2,116,000 3,764,260 1.7790 1.364 1.356 1.364 1.356 1.387 2,730,147 1.3788 0.00%
1997-05-21 0 1.810 1.800 1.810 1.790 1.810 1,878,000 3,377,140 1.7983 1.364 1.357 1.364 1.349 1.364 2,491,907 1.3552 1.12%
1997-05-20 0 1.790 1.790 1.800 1.780 1.800 794,000 1,421,880 1.7908 1.349 1.349 1.357 1.341 1.357 1,053,554 1.3496 1.70%
1997-05-19 0 1.760 1.750 1.760 1.740 1.780 720,000 1,260,160 1.7502 1.326 1.319 1.326 1.311 1.341 955,364 1.3190 0.57%
1997-05-16 0 1.750 1.750 1.770 1.700 1.780 1,392,000 2,410,460 1.7317 1.319 1.319 1.334 1.281 1.341 1,847,036 1.3050 2.94%
1997-05-15 0 1.700 1.690 1.700 1.690 1.850 2,620,000 4,569,920 1.7442 1.281 1.274 1.281 1.274 1.394 3,476,462 1.3145 -7.10%
1997-05-14 0 1.830 1.830 1.840 1.780 1.840 2,200,000 4,007,880 1.8218 1.379 1.379 1.387 1.341 1.387 2,919,167 1.3730 2.81%
1997-05-13 0 1.780 1.770 1.780 1.770 1.860 2,306,000 4,188,460 1.8163 1.341 1.334 1.341 1.334 1.402 3,059,818 1.3689 -3.26%
1997-05-12 0 1.840 1.840 1.860 1.790 1.970 2,700,000 5,115,220 1.8945 1.387 1.387 1.402 1.349 1.485 3,582,614 1.4278 -4.17%
1997-05-09 0 1.920 1.920 1.930 1.910 2.050 5,232,000 10,366,520 1.9814 1.447 1.447 1.455 1.439 1.545 6,942,310 1.4932 -3.03%
1997-05-08 0 1.980 1.980 1.990 1.870 1.990 7,368,000 14,319,580 1.9435 1.492 1.492 1.500 1.409 1.500 9,776,555 1.4647 5.88%
1997-05-07 0 1.870 1.870 1.880 1.760 1.930 3,690,000 6,708,560 1.8180 1.409 1.409 1.417 1.326 1.455 4,896,239 1.3701 5.65%
1997-05-06 0 1.770 1.770 1.780 1.750 1.860 2,040,000 3,681,780 1.8048 1.334 1.334 1.341 1.319 1.402 2,706,864 1.3602 -1.67%
1997-05-05 0 1.800 1.790 1.810 1.730 1.820 4,064,000 7,248,040 1.7835 1.357 1.349 1.364 1.304 1.372 5,392,497 1.3441 7.14%
1997-05-02 0 1.680 1.660 1.670 1.670 1.730 3,444,000 5,822,440 1.6906 1.266 1.251 1.259 1.259 1.304 4,569,823 1.2741 0.60%
1997-05-01 0 1.670 1.670 1.700 1.620 1.690 2,934,000 4,856,180 1.6551 1.259 1.259 1.281 1.221 1.274 3,893,107 1.2474 5.03%
1997-04-30 0 1.590 1.580 1.590 1.580 1.630 1,720,000 2,728,600 1.5864 1.198 1.191 1.198 1.191 1.228 2,282,258 1.1956 0.00%
1997-04-29 0 1.590 1.580 1.600 1.580 1.650 2,484,000 4,022,060 1.6192 1.198 1.191 1.206 1.191 1.244 3,296,005 1.2203 1.27%
1997-04-28 0 1.570 1.560 1.570 1.570 1.630 2,193,000 3,525,120 1.6074 1.183 1.176 1.183 1.183 1.228 2,909,879 1.2114 -0.63%
1997-04-25 0 1.580 1.580 1.590 1.580 1.610 1,005,000 1,602,130 1.5942 1.191 1.191 1.198 1.191 1.213 1,333,529 1.2014 1.94%
1997-04-24 0 1.550 1.550 1.560 1.550 1.580 1,052,000 1,646,060 1.5647 1.168 1.168 1.176 1.168 1.191 1,395,893 1.1792 -1.27%
1997-04-23 0 1.570 1.570 1.580 1.540 1.580 1,228,000 1,909,340 1.5548 1.183 1.183 1.191 1.161 1.191 1,629,426 1.1718 1.95%
1997-04-22 0 1.540 1.540 1.550 1.460 1.540 2,596,000 3,916,760 1.5088 1.161 1.161 1.168 1.100 1.161 3,444,617 1.1371 4.76%
1997-04-21 0 1.470 1.460 1.470 1.440 1.520 2,844,000 4,180,000 1.4698 1.108 1.100 1.108 1.085 1.146 3,773,687 1.1077 -3.92%
1997-04-18 0 1.530 1.530 1.540 1.510 1.540 628,000 957,220 1.5242 1.153 1.153 1.161 1.138 1.161 833,289 1.1487 0.00%
1997-04-17 0 1.530 1.510 1.530 1.530 1.570 600,000 925,900 1.5432 1.153 1.138 1.153 1.153 1.183 796,136 1.1630 -2.55%
1997-04-16 0 1.570 1.560 1.570 1.550 1.590 764,000 1,200,400 1.5712 1.183 1.176 1.183 1.168 1.198 1,013,747 1.1841 0.00%
1997-04-15 0 1.570 1.560 1.570 1.560 1.640 1,226,000 1,948,980 1.5897 1.183 1.176 1.183 1.176 1.236 1,626,772 1.1981 -1.26%
1997-04-14 0 1.590 1.570 1.590 1.570 1.650 788,000 1,280,060 1.6244 1.198 1.183 1.198 1.183 1.244 1,045,592 1.2242 -1.85%
1997-04-11 0 1.620 1.610 1.620 1.560 1.620 1,410,000 2,252,800 1.5977 1.221 1.213 1.221 1.176 1.221 1,870,921 1.2041 5.88%
1997-04-10 0 1.530 1.520 1.530 1.470 1.540 868,000 1,324,740 1.5262 1.153 1.146 1.153 1.108 1.161 1,151,744 1.1502 4.08%
1997-04-09 0 1.470 1.470 1.490 1.420 1.470 912,000 1,320,920 1.4484 1.108 1.108 1.123 1.070 1.108 1,210,127 1.0916 4.26%
1997-04-08 0 1.410 1.400 1.420 1.350 1.410 352,000 493,700 1.4026 1.063 1.055 1.070 1.017 1.063 467,067 1.0570 2.92%
1997-04-07 0 1.370 1.360 1.380 1.370 1.430 590,000 823,140 1.3952 1.032 1.025 1.040 1.032 1.078 782,867 1.0514 -2.14%
1997-04-04 0 1.400 1.400 1.410 1.380 1.420 1,104,000 1,550,420 1.4044 1.055 1.055 1.063 1.040 1.070 1,464,891 1.0584 -2.10%
1997-04-03 0 1.430 1.420 1.450 1.410 1.450 262,000 374,740 1.4303 1.078 1.070 1.093 1.063 1.093 347,646 1.0779 -1.38%
1997-04-02 0 1.450 1.430 1.470 1.450 1.480 574,000 836,540 1.4574 1.093 1.078 1.108 1.093 1.115 761,637 1.0983 -2.03%
1997-04-01 0 1.480 1.470 1.480 1.450 1.490 906,000 1,341,260 1.4804 1.115 1.108 1.115 1.093 1.123 1,202,166 1.1157 -0.67%
1997-03-27 0 1.490 1.490 1.500 1.450 1.500 404,000 600,760 1.4870 1.123 1.123 1.130 1.093 1.130 536,065 1.1207 0.00%
1997-03-26 0 1.490 1.480 1.500 1.480 1.500 622,000 927,460 1.4911 1.123 1.115 1.130 1.115 1.130 825,328 1.1237 -0.67%
1997-03-25 0 1.500 1.500 1.510 1.500 1.540 846,000 1,275,160 1.5073 1.130 1.130 1.138 1.130 1.161 1,122,552 1.1359 0.67%
1997-03-24 0 1.490 1.490 1.500 1.490 1.500 2,274,000 3,404,820 1.4973 1.123 1.123 1.130 1.123 1.130 3,017,357 1.1284 -0.67%
1997-03-21 0 1.500 1.490 1.500 1.490 1.510 2,378,000 3,571,920 1.5021 1.130 1.123 1.130 1.123 1.138 3,155,354 1.1320 -1.96%
1997-03-20 0 1.530 - 1.540 1.530 1.580 612,000 951,120 1.5541 1.153 - 1.161 1.153 1.191 812,059 1.1712 -1.29%
1997-03-19 0 1.550 1.550 1.570 1.550 1.620 1,820,000 2,857,740 1.5702 1.168 1.168 1.183 1.168 1.221 2,414,947 1.1834 -4.32%
1997-03-18 0 1.620 1.610 1.620 1.600 1.710 976,000 1,597,000 1.6363 1.221 1.213 1.221 1.206 1.289 1,295,049 1.2332 -2.41%
1997-03-17 0 1.660 1.650 1.660 1.620 1.660 318,000 522,100 1.6418 1.251 1.244 1.251 1.221 1.251 421,952 1.2373 1.22%
1997-03-14 0 1.640 1.640 1.650 1.600 1.640 614,000 990,560 1.6133 1.236 1.236 1.244 1.206 1.236 814,713 1.2158 -1.20%
1997-03-13 0 1.660 1.630 1.660 1.570 1.670 2,716,000 4,400,680 1.6203 1.251 1.228 1.251 1.183 1.259 3,603,844 1.2211 -0.60%
1997-03-12 0 1.670 1.670 1.680 1.670 1.750 1,268,000 2,163,980 1.7066 1.259 1.259 1.266 1.259 1.319 1,682,502 1.2862 -2.91%
1997-03-11 0 1.720 1.710 1.720 1.680 1.720 544,000 925,480 1.7013 1.296 1.289 1.296 1.266 1.296 721,830 1.2821 2.38%
1997-03-10 0 1.680 1.670 1.680 1.680 1.730 1,406,000 2,386,960 1.6977 1.266 1.259 1.266 1.266 1.304 1,865,613 1.2795 -1.75%
1997-03-07 0 1.710 1.710 1.720 1.710 1.730 1,306,000 2,248,140 1.7214 1.289 1.289 1.296 1.289 1.304 1,732,924 1.2973 -1.72%
1997-03-06 0 1.740 1.740 1.760 1.740 1.790 1,153,300 2,033,810 1.7635 1.311 1.311 1.326 1.311 1.349 1,530,307 1.3290 -2.79%
1997-03-05 0 1.790 1.760 1.790 1.790 1.810 2,418,000 4,353,500 1.8005 1.349 1.326 1.349 1.349 1.364 3,208,430 1.3569 -0.56%
1997-03-04 0 1.800 1.800 1.830 1.730 1.800 1,770,000 3,130,520 1.7687 1.357 1.357 1.379 1.304 1.357 2,348,602 1.3329 -0.55%
1997-03-03 0 1.810 1.810 1.850 1.810 1.860 1,030,000 1,895,040 1.8398 1.364 1.364 1.394 1.364 1.402 1,366,701 1.3866 0.56%
1997-02-28 0 1.800 1.800 1.830 1.770 1.870 3,840,000 7,017,560 1.8275 1.357 1.357 1.379 1.334 1.409 5,095,273 1.3773 0.56%
1997-02-27 0 1.790 1.790 1.810 1.760 1.820 2,420,000 4,350,920 1.7979 1.349 1.349 1.364 1.326 1.372 3,211,084 1.3550 1.70%
1997-02-26 0 1.760 1.760 1.780 1.760 1.790 506,000 901,040 1.7807 1.326 1.326 1.341 1.326 1.349 671,408 1.3420 -1.68%
1997-02-25 0 1.790 1.790 1.800 1.740 1.790 970,000 1,714,400 1.7674 1.349 1.349 1.357 1.311 1.349 1,287,087 1.3320 4.07%
1997-02-24 0 1.720 1.720 1.740 1.680 1.720 376,000 640,840 1.7044 1.296 1.296 1.311 1.266 1.296 498,912 1.2845 2.99%
1997-02-21 0 1.670 1.670 1.690 1.670 1.670 50,000 83,500 1.6700 1.259 1.259 1.274 1.259 1.259 66,345 1.2586 -2.91%
1997-02-20 0 1.720 1.680 1.730 1.630 1.720 602,000 999,340 1.6600 1.296 1.266 1.304 1.228 1.296 798,790 1.2511 4.24%
1997-02-19 0 1.650 1.640 1.660 1.610 1.670 806,000 1,332,160 1.6528 1.244 1.236 1.251 1.213 1.259 1,069,477 1.2456 0.00%
1997-02-18 0 1.650 1.630 1.670 1.570 1.690 1,086,000 1,767,920 1.6279 1.244 1.228 1.259 1.183 1.274 1,441,007 1.2269 -3.51%
1997-02-17 0 1.710 1.670 1.710 1.720 1.740 342,000 588,880 1.7219 1.289 1.259 1.289 1.296 1.311 453,798 1.2977 -0.58%
1997-02-14 0 1.720 1.710 1.730 1.700 1.730 1,296,700 2,218,635 1.7110 1.296 1.289 1.304 1.281 1.304 1,720,583 1.2895 -1.15%
1997-02-13 0 1.740 1.730 1.740 1.730 1.760 818,000 1,424,800 1.7418 1.311 1.304 1.311 1.304 1.326 1,085,399 1.3127 1.75%
1997-02-12 0 1.710 1.680 1.720 1.650 1.810 790,000 1,343,860 1.7011 1.289 1.266 1.296 1.244 1.364 1,048,246 1.2820 -5.52%
1997-02-11 0 1.810 - 1.820 1.810 1.830 167,000 302,250 1.8099 1.364 - 1.372 1.364 1.379 221,591 1.3640 0.00%
1997-02-10 0 1.810 1.810 1.830 1.810 1.830 184,000 334,860 1.8199 1.364 1.364 1.379 1.364 1.379 244,149 1.3715 0.00%
1997-02-05 0 1.810 - 1.850 1.800 1.860 308,000 560,640 1.8203 1.364 - 1.394 1.357 1.402 408,683 1.3718 0.56%
1997-02-04 0 1.800 1.800 1.820 1.800 1.810 846,000 1,524,560 1.8021 1.357 1.357 1.372 1.357 1.364 1,122,552 1.3581 -0.55%
1997-02-03 0 1.810 1.810 1.820 1.810 1.860 496,000 909,100 1.8329 1.364 1.364 1.372 1.364 1.402 658,139 1.3813 -2.69%
1997-01-31 0 1.860 1.860 1.870 1.860 1.880 1,032,000 1,929,280 1.8695 1.402 1.402 1.409 1.402 1.417 1,369,355 1.4089 0.00%
1997-01-30 0 1.860 1.850 1.880 1.860 1.880 1,615,000 3,016,980 1.8681 1.402 1.394 1.417 1.402 1.417 2,142,934 1.4079 -2.62%
1997-01-29 0 1.910 1.900 1.910 1.900 1.940 555,000 1,064,710 1.9184 1.439 1.432 1.439 1.432 1.462 736,426 1.4458 -1.55%
1997-01-28 0 1.940 1.930 1.940 1.850 1.940 1,588,000 3,047,860 1.9193 1.462 1.455 1.462 1.394 1.462 2,107,108 1.4465 3.74%
1997-01-27 0 1.870 1.870 1.880 1.870 1.920 2,500,000 4,749,220 1.8997 1.409 1.409 1.417 1.409 1.447 3,317,235 1.4317 -3.11%
1997-01-24 0 1.930 1.920 1.930 1.900 1.950 1,342,000 2,569,460 1.9146 1.455 1.447 1.455 1.432 1.470 1,780,692 1.4430 -1.03%
1997-01-23 0 1.950 1.940 1.950 1.920 1.960 2,440,000 4,760,700 1.9511 1.470 1.462 1.470 1.447 1.477 3,237,621 1.4704 2.63%
1997-01-22 0 1.900 1.900 1.920 1.900 1.930 1,668,000 3,180,200 1.9066 1.432 1.432 1.447 1.432 1.455 2,213,259 1.4369 -1.04%
1997-01-21 0 1.920 1.910 1.930 1.880 1.950 1,758,000 3,357,280 1.9097 1.447 1.439 1.455 1.417 1.470 2,332,680 1.4392 -1.54%
1997-01-20 0 1.950 1.930 1.970 1.930 2.025 2,814,000 5,504,960 1.9563 1.470 1.455 1.485 1.455 1.526 3,733,880 1.4743 -2.01%
1997-01-17 0 1.990 1.980 1.990 1.980 2.050 1,848,000 3,678,540 1.9906 1.500 1.492 1.500 1.492 1.545 2,452,100 1.5002 0.51%
1997-01-16 0 1.980 1.960 1.980 1.960 1.990 3,610,000 7,164,480 1.9846 1.492 1.477 1.492 1.477 1.500 4,790,087 1.4957 1.02%
1997-01-15 0 1.960 1.950 1.960 1.950 1.980 2,514,000 4,928,010 1.9602 1.477 1.470 1.477 1.470 1.492 3,335,812 1.4773 1.03%
1997-01-14 0 1.940 1.940 1.950 1.920 1.940 3,086,000 5,965,460 1.9331 1.462 1.462 1.470 1.447 1.462 4,094,795 1.4568 1.57%
1997-01-13 0 1.910 1.910 1.920 1.870 1.920 1,734,000 3,300,940 1.9037 1.439 1.439 1.447 1.409 1.447 2,300,834 1.4347 2.14%
1997-01-10 0 1.870 1.860 1.870 1.840 1.930 1,744,000 3,286,800 1.8846 1.409 1.402 1.409 1.387 1.455 2,314,103 1.4203 1.63%
1997-01-09 0 1.840 1.840 1.850 1.810 1.850 1,968,000 3,609,200 1.8339 1.387 1.387 1.394 1.364 1.394 2,611,327 1.3821 0.55%
1997-01-08 0 1.830 1.820 1.830 1.800 1.850 2,918,000 5,305,480 1.8182 1.379 1.372 1.379 1.357 1.394 3,871,877 1.3703 -1.08%
1997-01-07 0 1.850 1.850 1.880 1.850 1.940 4,768,000 9,070,400 1.9023 1.394 1.394 1.417 1.394 1.462 6,326,631 1.4337 -4.64%
1997-01-06 0 1.940 1.930 1.940 1.870 1.990 8,600,000 16,475,800 1.9158 1.462 1.455 1.462 1.409 1.500 11,411,289 1.4438 2.11%
1997-01-03 0 1.900 1.890 1.900 1.780 1.940 14,540,000 27,322,740 1.8791 1.432 1.424 1.432 1.341 1.462 19,293,039 1.4162 6.74%
1997-01-02 0 1.780 1.790 1.800 1.670 1.800 5,862,000 10,400,280 1.7742 1.341 1.349 1.357 1.259 1.357 7,778,253 1.3371 4.71%
1996-12-31 0 1.700 1.680 1.700 1.620 1.720 3,306,000 5,539,960 1.6757 1.281 1.266 1.281 1.221 1.296 4,386,712 1.2629 4.94%
1996-12-30 0 1.620 1.610 1.620 1.500 1.620 3,200,000 5,072,400 1.5851 1.221 1.213 1.221 1.130 1.221 4,246,061 1.1946 8.72%
1996-12-27 0 1.490 1.470 1.520 1.460 1.520 1,430,000 2,121,340 1.4835 1.123 1.108 1.146 1.100 1.146 1,897,458 1.1180 1.36%
1996-12-24 0 1.470 1.450 1.470 1.440 1.480 1,038,000 1,507,980 1.4528 1.108 1.093 1.108 1.085 1.115 1,377,316 1.0949 1.38%
1996-12-23 0 1.450 1.450 1.470 1.450 1.480 752,000 1,104,960 1.4694 1.093 1.093 1.108 1.093 1.115 997,824 1.1074 -2.68%
1996-12-20 0 1.490 1.490 1.500 1.470 1.510 1,056,000 1,574,580 1.4911 1.123 1.123 1.130 1.108 1.138 1,401,200 1.1237 -0.67%
1996-12-19 0 1.500 1.490 1.500 1.490 1.540 2,458,000 3,751,060 1.5261 1.130 1.123 1.130 1.123 1.161 3,261,506 1.1501 0.00%
1996-12-18 0 1.500 1.470 1.500 1.490 1.530 3,347,000 5,046,420 1.5077 1.130 1.108 1.130 1.123 1.153 4,441,114 1.1363 2.04%
1996-12-17 0 1.470 1.470 1.480 1.400 1.500 6,348,000 9,254,300 1.4578 1.108 1.108 1.115 1.055 1.130 8,423,123 1.0987 -0.68%
1996-12-16 0 1.480 1.470 1.490 1.470 1.680 6,924,000 10,527,440 1.5204 1.115 1.108 1.123 1.108 1.266 9,187,414 1.1459 -11.90%
1996-12-13 0 1.680 1.680 1.700 1.670 1.820 9,146,000 15,927,960 1.7415 1.266 1.266 1.281 1.259 1.372 12,135,773 1.3125 -6.67%
1996-12-12 0 1.800 1.800 1.810 1.600 1.820 22,588,000 39,601,640 1.7532 1.357 1.357 1.364 1.206 1.372 29,971,882 1.3213 11.11%
1996-12-11 0 1.620 1.610 1.620 1.530 1.680 19,924,000 32,094,860 1.6109 1.221 1.213 1.221 1.153 1.266 26,437,037 1.2140 8.72%
1996-12-10 0 1.490 1.480 1.490 1.400 1.510 8,936,000 13,181,700 1.4751 1.123 1.115 1.123 1.055 1.138 11,857,125 1.1117 7.19%
1996-12-09 0 1.390 1.390 1.400 1.350 1.400 1,308,000 1,808,960 1.3830 1.048 1.048 1.055 1.017 1.055 1,735,577 1.0423 2.96%
1996-12-06 0 1.350 1.330 1.350 1.280 1.420 974,000 1,304,140 1.3390 1.017 1.002 1.017 0.965 1.070 1,292,395 1.0091 -3.57%
1996-12-05 0 1.400 1.390 1.400 1.380 1.430 1,042,000 1,460,040 1.4012 1.055 1.048 1.055 1.040 1.078 1,382,624 1.0560 2.19%
1996-12-04 0 1.370 1.370 1.400 1.370 1.430 3,316,000 4,677,580 1.4106 1.032 1.032 1.055 1.032 1.078 4,399,981 1.0631 -2.14%
1996-12-03 0 1.400 1.400 1.410 1.330 1.400 1,134,000 1,564,140 1.3793 1.055 1.055 1.063 1.002 1.055 1,504,698 1.0395 3.70%
1996-12-02 0 1.350 1.350 1.380 1.350 1.400 490,000 672,720 1.3729 1.017 1.017 1.040 1.017 1.055 650,178 1.0347 -2.17%
1996-11-29 0 1.380 1.380 1.390 1.380 1.400 684,000 951,760 1.3915 1.040 1.040 1.048 1.040 1.055 907,596 1.0487 -0.72%
1996-11-28 0 1.390 1.380 1.390 1.370 1.460 4,378,000 6,141,260 1.4028 1.048 1.040 1.048 1.032 1.100 5,809,142 1.0572 0.00%
1996-11-27 0 1.390 1.380 1.390 1.350 1.400 1,908,000 2,615,880 1.3710 1.048 1.040 1.048 1.017 1.055 2,531,714 1.0332 0.00%
1996-11-26 0 1.390 1.360 1.390 1.310 1.410 8,082,000 11,063,020 1.3688 1.048 1.025 1.048 0.987 1.063 10,723,958 1.0316 2.96%
1996-11-25 0 1.350 1.350 1.360 1.200 1.400 4,202,000 5,402,800 1.2858 1.017 1.017 1.025 0.904 1.055 5,575,609 0.9690 12.50%
1996-11-22 0 1.200 1.190 1.200 1.180 1.200 3,580,000 4,253,360 1.1881 0.904 0.897 0.904 0.889 0.904 4,750,281 0.8954 0.84%
1996-11-21 0 1.190 1.180 1.190 1.180 1.210 2,346,000 2,811,980 1.1986 0.897 0.889 0.897 0.889 0.912 3,112,893 0.9033 0.85%
1996-11-20 0 1.180 1.170 1.180 1.160 1.220 3,178,000 3,755,920 1.1819 0.889 0.882 0.889 0.874 0.919 4,216,869 0.8907 0.85%
1996-11-19 0 1.170 1.160 1.180 1.160 1.180 3,544,000 4,155,280 1.1725 0.882 0.874 0.889 0.874 0.889 4,702,512 0.8836 -0.85%
1996-11-18 0 1.180 1.170 1.180 1.160 1.190 3,680,000 4,350,000 1.1821 0.889 0.882 0.889 0.874 0.897 4,882,970 0.8909 -1.67%
1996-11-15 0 1.200 1.180 1.200 1.190 1.220 2,550,000 3,053,800 1.1976 0.904 0.889 0.904 0.897 0.919 3,383,580 0.9025 0.84%
1996-11-14 0 1.190 1.180 1.190 1.170 1.200 1,476,000 1,748,640 1.1847 0.897 0.889 0.897 0.882 0.904 1,958,496 0.8928 0.00%
1996-11-13 0 1.190 1.180 1.190 1.160 1.190 1,360,000 1,604,700 1.1799 0.897 0.889 0.897 0.874 0.897 1,804,576 0.8892 3.48%
1996-11-12 0 1.150 1.150 1.160 1.150 1.200 688,000 803,040 1.1672 0.867 0.867 0.874 0.867 0.904 912,903 0.8797 -4.17%
1996-11-11 0 1.200 1.190 1.200 1.190 1.220 1,082,000 1,297,920 1.1996 0.904 0.897 0.904 0.897 0.919 1,435,699 0.9040 -0.83%
1996-11-08 0 1.210 1.200 1.210 1.190 1.210 1,598,000 1,916,580 1.1994 0.912 0.904 0.912 0.897 0.912 2,120,377 0.9039 1.68%
1996-11-07 0 1.190 1.180 1.190 1.140 1.230 2,434,000 2,909,440 1.1953 0.897 0.889 0.897 0.859 0.927 3,229,660 0.9009 -1.65%
1996-11-06 0 1.210 1.200 1.210 1.200 1.250 3,514,000 4,269,220 1.2149 0.912 0.904 0.912 0.904 0.942 4,662,706 0.9156 0.83%
1996-11-05 0 1.200 1.200 1.210 1.130 1.220 7,074,000 8,467,000 1.1969 0.904 0.904 0.912 0.852 0.919 9,386,448 0.9020 11.11%
1996-11-04 0 1.080 1.080 1.110 1.060 1.100 2,638,000 2,840,600 1.0768 0.814 0.814 0.837 0.799 0.829 3,500,346 0.8115 2.86%
1996-11-01 0 1.050 1.050 1.070 1.050 1.090 1,340,000 1,426,500 1.0646 0.791 0.791 0.806 0.791 0.821 1,778,038 0.8023 -2.78%
1996-10-31 0 1.080 1.070 1.080 1.080 1.090 1,964,000 2,127,620 1.0833 0.814 0.806 0.814 0.814 0.821 2,606,020 0.8164 0.00%
1996-10-30 0 1.080 1.080 1.090 1.080 1.100 2,000,000 2,160,400 1.0802 0.814 0.814 0.821 0.814 0.829 2,653,788 0.8141 0.00%
1996-10-29 0 1.080 1.080 1.090 1.080 1.120 1,904,000 2,083,720 1.0944 0.814 0.814 0.821 0.814 0.844 2,526,406 0.8248 -4.42%
1996-10-28 0 1.130 1.120 1.130 1.130 1.140 246,000 278,840 1.1335 0.852 0.844 0.852 0.852 0.859 326,416 0.8542 0.00%
1996-10-25 0 1.130 1.130 1.160 1.130 1.160 700,000 799,180 1.1417 0.852 0.852 0.874 0.852 0.874 928,826 0.8604 -5.83%
1996-10-24 0 1.200 1.170 1.200 1.140 1.200 1,310,000 1,538,220 1.1742 0.904 0.882 0.904 0.859 0.904 1,738,231 0.8849 1.69%
1996-10-23 0 1.180 1.170 1.190 1.170 1.210 522,000 623,160 1.1938 0.889 0.882 0.897 0.882 0.912 692,639 0.8997 -1.67%
1996-10-22 0 1.200 1.200 1.210 1.200 1.230 1,006,000 1,216,920 1.2097 0.904 0.904 0.912 0.904 0.927 1,334,855 0.9116 -0.83%
1996-10-18 0 1.210 1.200 1.210 1.200 1.220 1,570,000 1,904,700 1.2132 0.912 0.904 0.912 0.904 0.919 2,083,224 0.9143 -0.82%
1996-10-17 0 1.220 1.220 1.240 1.220 1.240 1,210,000 1,491,180 1.2324 0.919 0.919 0.935 0.919 0.935 1,605,542 0.9288 0.00%
1996-10-16 0 1.220 1.210 1.220 1.210 1.230 778,000 945,960 1.2159 0.919 0.912 0.919 0.912 0.927 1,032,324 0.9163 0.83%
1996-10-15 0 1.210 1.210 1.230 1.210 1.230 578,000 705,680 1.2209 0.912 0.912 0.927 0.912 0.927 766,945 0.9201 -2.42%
1996-10-14 0 1.240 1.220 1.250 1.230 1.240 978,000 1,207,580 1.2347 0.935 0.919 0.942 0.927 0.935 1,297,702 0.9306 0.81%
1996-10-11 0 1.230 1.230 1.240 1.230 1.230 240,000 295,200 1.2300 0.927 0.927 0.935 0.927 0.927 318,455 0.9270 0.00%
1996-10-10 0 1.230 1.230 1.240 1.220 1.240 550,000 678,500 1.2336 0.927 0.927 0.935 0.919 0.935 729,792 0.9297 -0.81%
1996-10-09 0 1.240 1.230 1.240 1.220 1.240 226,000 280,040 1.2391 0.935 0.927 0.935 0.919 0.935 299,878 0.9338 1.64%
1996-10-08 0 1.220 1.220 1.230 1.220 1.260 588,000 731,560 1.2441 0.919 0.919 0.927 0.919 0.950 780,214 0.9376 -3.17%
1996-10-07 0 1.260 1.250 1.270 1.240 1.260 1,114,000 1,388,720 1.2466 0.950 0.942 0.957 0.935 0.950 1,478,160 0.9395 1.61%
1996-10-04 0 1.240 1.230 1.240 1.230 1.280 456,000 567,020 1.2435 0.935 0.927 0.935 0.927 0.965 605,064 0.9371 -1.59%
1996-10-03 0 1.260 1.250 1.260 1.220 1.270 1,232,000 1,536,700 1.2473 0.950 0.942 0.950 0.919 0.957 1,634,733 0.9400 2.44%
1996-10-02 0 1.230 1.210 1.230 1.200 1.240 880,000 1,056,700 1.2008 0.927 0.912 0.927 0.904 0.935 1,167,667 0.9050 2.50%
1996-10-01 0 1.200 1.200 1.210 1.200 1.200 196,000 235,200 1.2000 0.904 0.904 0.912 0.904 0.904 260,071 0.9044 0.00%
1996-09-30 0 1.200 1.190 1.200 1.200 1.200 400,000 480,000 1.2000 0.904 0.897 0.904 0.904 0.904 530,758 0.9044 0.00%
1996-09-27 0 1.200 1.200 1.210 1.200 1.210 1,480,000 1,776,300 1.2002 0.904 0.904 0.912 0.904 0.912 1,963,803 0.9045 0.00%
1996-09-26 0 1.200 1.200 1.210 1.200 1.210 234,000 281,700 1.2038 0.904 0.904 0.912 0.904 0.912 310,493 0.9073 0.84%
1996-09-25 0 1.190 1.190 1.200 1.190 1.200 720,000 862,800 1.1983 0.897 0.897 0.904 0.897 0.904 955,364 0.9031 0.00%
1996-09-24 0 1.190 1.190 1.200 1.180 1.210 1,776,000 2,125,160 1.1966 0.897 0.897 0.904 0.889 0.912 2,356,564 0.9018 -0.83%
1996-09-23 0 1.200 1.200 1.210 1.200 1.210 1,880,000 2,256,280 1.2001 0.904 0.904 0.912 0.904 0.912 2,494,561 0.9045 -0.83%
1996-09-20 0 1.210 1.200 1.210 1.210 1.210 650,000 786,500 1.2100 0.912 0.904 0.912 0.912 0.912 862,481 0.9119 0.83%
1996-09-19 0 1.200 1.200 1.210 1.200 1.210 406,000 490,160 1.2073 0.904 0.904 0.912 0.904 0.912 538,719 0.9099 0.00%
1996-09-18 0 1.200 1.200 1.210 1.200 1.200 536,000 643,200 1.2000 0.904 0.904 0.912 0.904 0.904 711,215 0.9044 -1.64%
1996-09-17 0 1.220 1.200 1.220 1.200 1.220 610,000 736,300 1.2070 0.919 0.904 0.919 0.904 0.919 809,405 0.9097 1.67%
1996-09-16 0 1.200 1.200 1.220 1.190 1.210 648,000 777,940 1.2005 0.904 0.904 0.919 0.897 0.912 859,827 0.9048 -0.83%
1996-09-13 0 1.210 1.210 1.220 1.200 1.220 1,248,000 1,516,540 1.2152 0.912 0.912 0.919 0.904 0.919 1,655,964 0.9158 -0.82%
1996-09-12 0 1.220 1.220 1.230 1.220 1.230 1,204,000 1,473,320 1.2237 0.919 0.919 0.927 0.919 0.927 1,597,580 0.9222 0.00%
1996-09-11 0 1.270 1.270 1.280 1.260 1.290 1,908,000 2,419,260 1.2680 0.919 0.919 0.927 0.912 0.934 2,635,473 0.9180 1.60%
1996-09-10 0 1.250 1.250 1.260 1.250 1.280 882,000 1,110,340 1.2589 0.905 0.905 0.912 0.905 0.927 1,218,284 0.9114 0.00%
1996-09-09 0 1.250 1.250 1.260 1.250 1.260 520,000 653,800 1.2573 0.905 0.905 0.912 0.905 0.912 718,263 0.9103 -1.57%
1996-09-06 0 1.270 1.260 1.280 1.230 1.270 880,000 1,104,500 1.2551 0.919 0.912 0.927 0.890 0.919 1,215,522 0.9087 0.79%
1996-09-05 0 1.260 1.250 1.260 1.250 1.260 684,000 860,240 1.2577 0.912 0.905 0.912 0.905 0.912 944,792 0.9105 0.00%
1996-09-04 0 1.260 1.260 1.270 1.250 1.270 542,000 683,700 1.2614 0.912 0.912 0.919 0.905 0.919 748,651 0.9132 0.00%
1996-09-03 0 1.260 1.230 1.260 1.230 1.260 2,198,000 2,744,440 1.2486 0.912 0.890 0.912 0.890 0.912 3,036,042 0.9040 0.80%
1996-09-02 0 1.250 1.250 1.260 1.250 1.260 674,000 845,200 1.2540 0.905 0.905 0.912 0.905 0.912 930,979 0.9079 -0.79%
1996-08-30 0 1.260 1.250 1.260 1.250 1.280 3,494,000 4,421,020 1.2653 0.912 0.905 0.912 0.905 0.927 4,826,175 0.9161 0.80%
1996-08-29 0 1.250 1.250 1.260 1.230 1.260 2,730,000 3,408,960 1.2487 0.905 0.905 0.912 0.890 0.912 3,770,881 0.9040 3.31%
1996-08-28 0 1.210 1.210 1.220 1.210 1.280 4,868,000 6,071,120 1.2471 0.876 0.876 0.883 0.876 0.927 6,724,046 0.9029 0.83%
1996-08-27 0 1.200 1.200 1.210 1.180 1.210 3,694,000 4,414,900 1.1952 0.869 0.869 0.876 0.854 0.876 5,102,430 0.8653 0.00%
1996-08-23 0 1.200 1.200 1.210 1.180 1.230 10,682,000 12,901,840 1.2078 0.869 0.869 0.876 0.854 0.890 14,754,779 0.8744 1.69%
1996-08-22 0 1.180 1.160 1.180 1.080 1.180 2,796,000 3,217,360 1.1507 0.854 0.840 0.854 0.782 0.854 3,862,045 0.8331 10.28%
1996-08-21 0 1.070 1.070 1.090 1.060 1.090 1,632,000 1,757,680 1.0770 0.775 0.775 0.789 0.767 0.789 2,254,241 0.7797 0.94%
1996-08-20 0 1.060 1.060 1.070 1.060 1.080 440,000 470,000 1.0682 0.767 0.767 0.775 0.767 0.782 607,761 0.7733 0.00%
1996-08-19 0 1.060 1.050 1.090 1.060 1.100 2,000,000 2,158,120 1.0791 0.767 0.760 0.789 0.767 0.796 2,762,550 0.7812 1.92%
1996-08-16 0 1.040 1.040 1.060 1.040 1.100 3,232,000 3,456,180 1.0694 0.753 0.753 0.767 0.753 0.796 4,464,281 0.7742 -4.59%
1996-08-15 0 1.090 1.080 1.100 1.080 1.150 3,428,000 3,801,440 1.1089 0.789 0.782 0.796 0.782 0.833 4,735,010 0.8028 -4.39%
1996-08-14 0 1.140 1.130 1.140 1.140 1.180 1,136,000 1,313,420 1.1562 0.825 0.818 0.825 0.825 0.854 1,569,128 0.8370 -3.39%
1996-08-13 0 1.180 1.180 1.200 1.180 1.200 1,426,000 1,690,540 1.1855 0.854 0.854 0.869 0.854 0.869 1,969,698 0.8583 -2.48%
1996-08-12 0 1.210 1.200 1.210 1.200 1.230 1,308,000 1,579,060 1.2072 0.876 0.869 0.876 0.869 0.890 1,806,708 0.8740 -1.63%
1996-08-09 0 1.230 1.220 1.240 1.210 1.230 710,000 868,400 1.2231 0.890 0.883 0.898 0.876 0.890 980,705 0.8855 -3.15%
1996-08-08 0 1.270 1.230 1.270 1.200 1.270 562,000 696,460 1.2393 0.919 0.890 0.919 0.869 0.919 776,277 0.8972 0.79%
1996-08-07 0 1.260 1.260 1.280 1.260 1.300 1,368,000 1,741,920 1.2733 0.912 0.912 0.927 0.912 0.941 1,889,584 0.9219 -1.56%
1996-08-06 0 1.280 1.260 1.280 1.240 1.280 954,000 1,185,360 1.2425 0.927 0.912 0.927 0.898 0.927 1,317,736 0.8995 3.23%
1996-08-05 0 1.240 1.240 1.250 1.220 1.260 410,000 506,800 1.2361 0.898 0.898 0.905 0.883 0.912 566,323 0.8949 -1.59%
1996-08-02 0 1.260 1.260 1.280 1.260 1.270 70,000 88,700 1.2671 0.912 0.912 0.927 0.912 0.919 96,689 0.9174 -2.33%
1996-08-01 0 1.290 1.270 1.300 1.240 1.290 390,000 489,680 1.2556 0.934 0.919 0.941 0.898 0.934 538,697 0.9090 4.03%
1996-07-31 0 1.240 1.230 1.280 1.240 1.260 460,000 576,800 1.2539 0.898 0.890 0.927 0.898 0.912 635,386 0.9078 -1.59%
1996-07-30 0 1.260 1.260 1.270 1.260 1.260 82,000 103,320 1.2600 0.912 0.912 0.919 0.912 0.912 113,265 0.9122 0.00%
1996-07-29 0 1.260 1.250 1.260 1.260 1.280 500,000 634,200 1.2684 0.912 0.905 0.912 0.912 0.927 690,637 0.9183 -3.08%
1996-07-26 0 1.300 1.290 1.310 1.300 1.310 1,394,000 1,813,080 1.3006 0.941 0.934 0.948 0.941 0.948 1,925,497 0.9416 -0.76%
1996-07-25 0 1.310 1.300 1.310 1.300 1.340 990,000 1,302,200 1.3154 0.948 0.941 0.948 0.941 0.970 1,367,462 0.9523 -0.76%
1996-07-24 0 1.320 1.320 1.330 1.300 1.330 794,000 1,047,500 1.3193 0.956 0.956 0.963 0.941 0.963 1,096,732 0.9551 0.00%
1996-07-23 0 1.320 1.320 1.340 1.310 1.340 2,900,000 3,807,740 1.3130 0.956 0.956 0.970 0.948 0.970 4,005,697 0.9506 1.54%
1996-07-22 0 1.300 1.300 1.310 1.290 1.350 1,584,000 2,081,180 1.3139 0.941 0.941 0.948 0.934 0.977 2,187,939 0.9512 -2.26%
1996-07-19 0 1.330 1.320 1.330 1.330 1.360 650,000 874,000 1.3446 0.963 0.956 0.963 0.963 0.985 897,829 0.9735 1.53%
1996-07-18 0 1.310 1.310 1.340 1.310 1.350 1,778,000 2,359,120 1.3268 0.948 0.948 0.970 0.948 0.977 2,455,907 0.9606 -2.96%
1996-07-17 0 1.350 1.350 1.360 1.350 1.390 1,896,000 2,598,120 1.3703 0.977 0.977 0.985 0.977 1.006 2,618,897 0.9921 0.00%
1996-07-16 0 1.350 1.330 1.350 1.340 1.370 1,008,000 1,360,240 1.3494 0.977 0.963 0.977 0.970 0.992 1,392,325 0.9770 -1.46%
1996-07-15 0 1.370 1.370 1.380 1.360 1.380 500,000 685,200 1.3704 0.992 0.992 0.999 0.985 0.999 690,637 0.9921 0.00%
1996-07-12 0 1.370 1.370 1.380 1.350 1.380 948,000 1,289,740 1.3605 0.992 0.992 0.999 0.977 0.999 1,309,449 0.9849 -0.72%
1996-07-11 0 1.380 1.380 1.420 1.380 1.450 1,320,000 1,871,840 1.4181 0.999 0.999 1.028 0.999 1.050 1,823,283 1.0266 -4.83%
1996-07-10 0 1.450 1.440 1.450 1.410 1.450 2,726,000 3,937,620 1.4445 1.050 1.043 1.050 1.021 1.050 3,765,355 1.0457 3.57%
1996-07-09 0 1.400 1.390 1.400 1.360 1.400 510,999 703,099 1.3759 1.014 1.006 1.014 0.985 1.014 705,830 0.9961 2.94%
1996-07-08 0 1.360 1.360 1.370 1.360 1.370 550,000 751,700 1.3667 0.985 0.985 0.992 0.985 0.992 759,701 0.9895 -2.86%
1996-07-05 0 1.400 1.390 1.400 1.390 1.400 964,000 1,346,440 1.3967 1.014 1.006 1.014 1.006 1.014 1,331,549 1.0112 0.00%
1996-07-04 0 1.400 1.400 1.410 1.400 1.430 1,010,001 1,430,461 1.4163 1.014 1.014 1.021 1.014 1.035 1,395,089 1.0254 -1.41%
1996-07-03 0 1.420 1.410 1.420 1.410 1.420 862,000 1,223,840 1.4198 1.028 1.021 1.028 1.021 1.028 1,190,659 1.0279 0.00%
1996-07-02 0 1.420 1.420 1.430 1.390 1.440 3,674,000 5,201,780 1.4158 1.028 1.028 1.035 1.006 1.043 5,074,804 1.0250 1.43%
1996-07-01 0 1.400 1.400 1.410 1.350 1.400 2,924,000 4,002,720 1.3689 1.014 1.014 1.021 0.977 1.014 4,038,848 0.9911 5.26%
1996-06-28 0 1.330 1.330 1.340 1.320 1.350 1,510,000 2,016,600 1.3355 0.963 0.963 0.970 0.956 0.977 2,085,725 0.9669 -1.48%
1996-06-27 0 1.350 1.340 1.360 1.330 1.380 2,070,000 2,809,500 1.3572 0.977 0.970 0.985 0.963 0.999 2,859,239 0.9826 -0.74%
1996-06-26 0 1.360 1.360 1.380 1.320 1.390 4,398,000 6,029,380 1.3709 0.985 0.985 0.999 0.956 1.006 6,074,847 0.9925 3.03%
1996-06-25 0 1.320 1.310 1.340 1.300 1.430 5,234,000 7,078,920 1.3525 0.956 0.948 0.970 0.941 1.035 7,229,593 0.9792 -9.59%
1996-06-24 0 1.460 1.420 1.460 1.420 1.470 2,679,000 3,848,670 1.4366 1.057 1.028 1.057 1.028 1.064 3,700,436 1.0401 2.10%
1996-06-21 0 1.430 1.430 1.440 1.430 1.480 1,732,000 2,517,040 1.4533 1.035 1.035 1.043 1.035 1.071 2,392,368 1.0521 -3.38%
1996-06-19 0 1.480 1.470 1.480 1.470 1.540 1,618,000 2,415,160 1.4927 1.071 1.064 1.071 1.064 1.115 2,234,903 1.0807 -3.90%
1996-06-18 0 1.540 1.530 1.560 1.530 1.560 310,000 477,440 1.5401 1.115 1.108 1.129 1.108 1.129 428,195 1.1150 0.00%
1996-06-14 0 1.540 1.540 1.560 1.530 1.550 556,000 859,900 1.5466 1.115 1.115 1.129 1.108 1.122 767,989 1.1197 0.65%
1996-06-13 0 1.530 1.520 1.530 1.530 1.610 2,620,000 4,087,100 1.5600 1.108 1.100 1.108 1.108 1.166 3,618,940 1.1294 -4.97%
1996-06-12 0 1.610 1.610 1.620 1.540 1.620 4,424,000 6,976,180 1.5769 1.166 1.166 1.173 1.115 1.173 6,110,760 1.1416 4.55%
1996-06-11 0 1.540 1.540 1.560 1.540 1.650 4,914,000 7,765,960 1.5804 1.115 1.115 1.129 1.115 1.195 6,787,585 1.1441 -7.78%
1996-06-10 0 1.670 1.660 1.680 1.660 1.710 3,924,000 6,582,980 1.6776 1.209 1.202 1.216 1.202 1.238 5,420,123 1.2145 -2.91%
1996-06-07 0 1.720 1.720 1.730 1.720 1.740 892,000 1,539,800 1.7262 1.245 1.245 1.252 1.245 1.260 1,232,097 1.2497 -0.58%
1996-06-06 0 1.730 1.730 1.750 1.730 1.770 1,182,000 2,062,980 1.7453 1.252 1.252 1.267 1.252 1.281 1,632,667 1.2636 0.00%
1996-06-05 0 1.730 1.730 1.750 1.730 1.770 1,654,000 2,886,860 1.7454 1.252 1.252 1.267 1.252 1.281 2,284,629 1.2636 0.58%
1996-06-04 0 1.720 1.720 1.730 1.720 1.760 900,000 1,563,460 1.7372 1.245 1.245 1.252 1.245 1.274 1,243,147 1.2577 -1.15%
1996-06-03 0 1.740 1.740 1.750 1.730 1.780 1,877,000 3,303,860 1.7602 1.260 1.260 1.267 1.252 1.289 2,592,653 1.2743 -2.25%
1996-05-31 0 1.780 1.780 1.800 1.780 1.820 1,678,000 3,015,320 1.7970 1.289 1.289 1.303 1.289 1.318 2,317,779 1.3010 -1.66%
1996-05-30 0 1.810 1.810 1.820 1.770 1.820 3,786,000 6,824,860 1.8027 1.310 1.310 1.318 1.281 1.318 5,229,507 1.3051 0.56%
1996-05-29 0 1.800 1.800 1.820 1.720 1.820 2,860,000 5,047,180 1.7647 1.303 1.303 1.318 1.245 1.318 3,950,446 1.2776 4.05%
1996-05-28 0 1.730 1.730 1.740 1.730 1.760 812,000 1,410,200 1.7367 1.252 1.252 1.260 1.252 1.274 1,121,595 1.2573 -2.26%
1996-05-27 0 1.770 1.770 1.780 1.760 1.780 708,000 1,254,760 1.7723 1.281 1.281 1.289 1.274 1.289 977,943 1.2831 -2.21%
1996-05-24 0 1.810 1.800 1.810 1.700 1.820 7,848,000 13,756,900 1.7529 1.310 1.303 1.310 1.231 1.318 10,840,246 1.2691 1.12%
1996-05-23 0 1.790 1.780 1.790 1.780 1.840 2,048,000 3,710,920 1.8120 1.296 1.289 1.296 1.289 1.332 2,828,851 1.3118 -2.19%
1996-05-22 0 1.830 1.830 1.840 1.820 1.860 1,556,000 2,860,160 1.8381 1.325 1.325 1.332 1.318 1.347 2,149,264 1.3308 -1.61%
1996-05-21 0 1.860 1.850 1.870 1.860 1.890 2,852,000 5,325,880 1.8674 1.347 1.339 1.354 1.347 1.368 3,939,396 1.3520 -1.59%
1996-05-20 0 1.890 1.880 1.890 1.880 1.900 2,104,000 3,984,380 1.8937 1.368 1.361 1.368 1.361 1.376 2,906,202 1.3710 0.53%
1996-05-17 0 1.880 1.880 1.890 1.880 1.900 1,442,000 2,723,800 1.8889 1.361 1.361 1.368 1.361 1.376 1,991,798 1.3675 -1.05%
1996-05-16 0 1.900 1.900 1.930 1.900 1.940 1,540,000 2,948,700 1.9147 1.376 1.376 1.397 1.376 1.404 2,127,163 1.3862 -2.06%
1996-05-15 0 1.940 1.930 1.940 1.890 1.940 3,876,000 7,423,220 1.9152 1.404 1.397 1.404 1.368 1.404 5,353,822 1.3865 1.04%
1996-05-14 0 1.920 1.900 1.920 1.900 1.950 1,878,000 3,605,420 1.9198 1.390 1.376 1.390 1.376 1.412 2,594,034 1.3899 -1.03%
1996-05-13 0 1.940 1.940 1.950 1.940 1.970 386,000 755,840 1.9581 1.404 1.404 1.412 1.404 1.426 533,172 1.4176 -1.02%
1996-05-10 0 1.960 1.950 1.960 1.930 1.960 3,760,000 7,333,100 1.9503 1.419 1.412 1.419 1.397 1.419 5,193,594 1.4120 0.00%
1996-05-09 0 1.960 1.960 1.970 1.950 2.000 1,620,000 3,192,200 1.9705 1.419 1.419 1.426 1.412 1.448 2,237,665 1.4266 -1.01%
1996-05-08 0 1.980 1.970 1.980 1.940 1.980 3,448,000 6,767,600 1.9628 1.433 1.426 1.433 1.404 1.433 4,762,636 1.4210 0.51%
1996-05-07 0 1.970 1.970 1.980 1.960 2.000 2,716,000 5,390,940 1.9849 1.426 1.426 1.433 1.419 1.448 3,751,543 1.4370 -0.51%
1996-05-06 0 1.980 1.980 1.990 1.960 2.025 3,359,000 6,691,220 1.9920 1.433 1.433 1.441 1.419 1.466 4,639,703 1.4422 1.02%
1996-05-03 0 1.960 1.960 1.970 1.930 1.990 7,725,000 15,209,500 1.9689 1.419 1.419 1.426 1.397 1.441 10,670,349 1.4254 -2.00%
1996-05-02 0 2.000 1.990 2.000 1.930 2.175 26,476,000 52,746,940 1.9923 1.448 1.441 1.448 1.397 1.575 36,570,635 1.4423

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