MMG Limited (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01208  1994-12-15    
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
2026-02-23 0 10.45 10.44 10.45 10.18 10.70 29,919,025 314,448,942 10.510 10.45 10.44 10.45 10.18 10.70 29,919,025 10.510 6.63%
2026-02-20 0 9.800 9.800 9.810 9.770 10.21 15,832,558 156,532,844 9.8868 9.800 9.800 9.810 9.770 10.21 15,832,558 9.8868 -1.80%
2026-02-16 0 9.980 9.940 9.980 9.620 10.15 8,556,000 85,630,400 10.008 9.980 9.940 9.980 9.620 10.15 8,556,000 10.008 3.74%
2026-02-13 0 9.620 9.620 9.630 9.560 10.06 53,079,507 516,062,910 9.7225 9.620 9.620 9.630 9.560 10.06 53,079,507 9.7225 -7.14%
2026-02-12 0 10.36 10.32 10.36 10.24 10.57 41,081,267 426,939,085 10.393 10.36 10.32 10.36 10.24 10.57 41,081,267 10.393 1.97%
2026-02-11 0 10.16 10.13 10.16 9.850 10.28 51,453,256 521,360,187 10.133 10.16 10.13 10.16 9.850 10.28 51,453,256 10.133 1.60%
2026-02-10 0 10.00 9.960 10.00 9.800 10.28 36,920,204 370,378,306 10.032 10.00 9.960 10.00 9.800 10.28 36,920,204 10.032 -0.79%
2026-02-09 0 10.08 10.04 10.08 9.680 10.08 36,478,392 362,370,355 9.9338 10.08 10.04 10.08 9.680 10.08 36,478,392 9.9338 5.00%
2026-02-06 0 9.600 9.590 9.600 9.220 9.800 82,288,866 789,151,599 9.5900 9.600 9.590 9.600 9.220 9.800 82,288,866 9.5900 -3.13%
2026-02-05 0 9.910 9.900 9.910 9.470 10.38 96,496,581 947,875,492 9.8229 9.910 9.900 9.910 9.470 10.38 96,496,581 9.8229 -6.51%
2026-02-04 0 10.60 10.60 10.61 10.36 10.68 67,875,157 715,923,744 10.548 10.60 10.60 10.61 10.36 10.68 67,875,157 10.548 5.05%
2026-02-03 0 10.09 10.07 10.09 9.510 10.12 68,362,952 676,603,323 9.8972 10.09 10.07 10.09 9.510 10.12 68,362,952 9.8972 5.99%
2026-02-02 0 9.520 9.500 9.520 9.240 10.08 121,707,269 1,171,603,999 9.6264 9.520 9.500 9.520 9.240 10.08 121,707,269 9.6264 -7.48%
2026-01-30 0 10.29 10.26 10.29 10.15 11.34 136,441,969 1,433,230,073 10.504 10.29 10.26 10.29 10.15 11.34 136,441,969 10.504 -9.50%
2026-01-29 0 11.37 11.35 11.37 10.88 11.96 107,229,674 1,223,687,798 11.412 11.37 11.35 11.37 10.88 11.96 107,229,674 11.412 1.88%
2026-01-28 0 11.16 11.14 11.16 10.45 11.26 92,999,773 1,014,400,461 10.908 11.16 11.14 11.16 10.45 11.26 92,999,773 10.908 2.39%
2026-01-27 0 10.90 10.90 10.91 10.63 11.00 51,189,282 554,247,625 10.827 10.90 10.90 10.91 10.63 11.00 51,189,282 10.827 0.18%
2026-01-26 0 10.88 10.87 10.88 10.75 11.17 75,929,410 828,945,591 10.917 10.88 10.87 10.88 10.75 11.17 75,929,410 10.917 3.72%
2026-01-23 0 10.49 10.48 10.49 9.750 10.63 97,152,674 1,002,107,048 10.315 10.49 10.48 10.49 9.750 10.63 97,152,674 10.315 11.48%
2026-01-22 0 9.410 9.370 9.410 9.220 9.460 36,201,282 338,130,526 9.3403 9.410 9.370 9.410 9.220 9.460 36,201,282 9.3403 -0.84%
2026-01-21 0 9.490 9.480 9.490 9.070 9.560 51,839,788 486,477,278 9.3842 9.490 9.480 9.490 9.070 9.560 51,839,788 9.3842 2.04%
2026-01-20 0 9.300 9.260 9.300 8.910 9.500 45,318,146 415,510,839 9.1688 9.300 9.260 9.300 8.910 9.500 45,318,146 9.1688 -0.32%
2026-01-19 0 9.330 9.310 9.330 9.030 9.540 35,734,000 333,529,308 9.3337 9.330 9.310 9.330 9.030 9.540 35,734,000 9.3337 -1.58%
2026-01-16 0 9.480 9.470 9.480 9.350 10.10 73,529,586 713,661,159 9.7058 9.480 9.470 9.480 9.350 10.10 73,529,586 9.7058 -2.57%
2026-01-15 0 9.730 9.700 9.730 9.470 10.12 78,719,727 773,002,403 9.8197 9.730 9.700 9.730 9.470 10.12 78,719,727 9.8197 0.62%
2026-01-14 0 9.670 9.590 9.670 9.560 9.850 41,006,328 398,406,043 9.7157 9.670 9.590 9.670 9.560 9.850 41,006,328 9.7157 0.21%
2026-01-13 0 9.650 9.640 9.650 9.370 9.780 51,768,445 497,739,586 9.6147 9.650 9.640 9.650 9.370 9.780 51,768,445 9.6147 1.69%
2026-01-12 0 9.490 9.480 9.490 9.160 9.620 45,135,351 422,784,826 9.3670 9.490 9.480 9.490 9.160 9.620 45,135,351 9.3670 1.50%
2026-01-09 0 9.350 9.330 9.350 8.880 9.450 59,805,201 554,123,858 9.2655 9.350 9.330 9.350 8.880 9.450 59,805,201 9.2655 2.63%
2026-01-08 0 9.110 9.080 9.110 8.880 9.400 50,519,764 460,029,274 9.1059 9.110 9.080 9.110 8.880 9.400 50,519,764 9.1059 -2.57%
2026-01-07 0 9.350 9.330 9.360 9.270 9.610 44,526,544 420,626,524 9.4466 9.350 9.330 9.360 9.270 9.610 44,526,544 9.4466 -1.48%
2026-01-06 0 9.490 9.460 9.490 9.200 9.760 91,116,380 866,448,360 9.5092 9.490 9.460 9.490 9.200 9.760 91,116,380 9.5092 4.86%
2026-01-05 0 9.050 9.020 9.050 8.760 9.100 64,452,447 578,450,819 8.9748 9.050 9.020 9.050 8.760 9.100 64,452,447 8.9748 -0.77%
2026-01-02 0 9.120 9.090 9.120 8.670 9.120 16,941,075 151,737,353 8.9568 9.120 9.090 9.120 8.670 9.120 16,941,075 8.9568 3.99%
2025-12-31 0 8.770 8.770 8.790 8.660 9.170 48,966,093 436,675,727 8.9179 8.770 8.770 8.790 8.660 9.170 48,966,093 8.9179 1.74%
2025-12-30 0 8.620 8.610 8.620 8.310 8.720 58,069,395 498,923,414 8.5918 8.620 8.610 8.620 8.310 8.720 58,069,395 8.5918 1.06%
2025-12-29 0 8.530 8.520 8.530 8.480 9.190 77,310,280 676,854,881 8.7550 8.530 8.520 8.530 8.480 9.190 77,310,280 8.7550 -1.84%
2025-12-24 0 8.690 8.640 8.690 8.570 8.980 19,512,113 170,368,094 8.7314 8.690 8.640 8.690 8.570 8.980 19,512,113 8.7314 0.23%
2025-12-23 0 8.670 8.660 8.670 8.590 8.900 28,988,694 253,333,263 8.7390 8.670 8.660 8.670 8.590 8.900 28,988,694 8.7390 -1.03%
2025-12-22 0 8.760 8.750 8.760 8.490 8.790 37,352,425 323,687,306 8.6658 8.760 8.750 8.760 8.490 8.790 37,352,425 8.6658 4.16%
2025-12-19 0 8.410 8.380 8.410 8.070 8.410 36,710,421 305,261,962 8.3154 8.410 8.380 8.410 8.070 8.410 36,710,421 8.3154 2.06%
2025-12-18 0 8.240 8.220 8.240 8.110 8.460 29,054,966 240,088,286 8.2632 8.240 8.220 8.240 8.110 8.460 29,054,966 8.2632 -0.12%
2025-12-17 0 8.250 8.240 8.250 7.900 8.330 57,687,756 470,399,987 8.1542 8.250 8.240 8.250 7.900 8.330 57,687,756 8.1542 4.04%
2025-12-16 0 7.930 7.930 7.940 7.730 8.200 57,183,000 451,123,925 7.8891 7.930 7.930 7.940 7.730 8.200 57,183,000 7.8891 -3.29%
2025-12-15 0 8.200 8.190 8.200 8.130 8.410 82,619,776 684,665,102 8.2869 8.200 8.190 8.200 8.130 8.410 82,619,776 8.2869 -3.30%
2025-12-12 0 8.480 8.470 8.480 8.220 8.500 46,240,042 387,860,767 8.3880 8.480 8.470 8.480 8.220 8.500 46,240,042 8.3880 4.31%
2025-12-11 0 8.130 8.120 8.130 8.090 8.570 37,204,701 306,451,962 8.2369 8.130 8.120 8.130 8.090 8.570 37,204,701 8.2369 -2.87%
2025-12-10 0 8.370 8.360 8.370 8.060 8.450 47,865,625 398,469,179 8.3247 8.370 8.360 8.370 8.060 8.450 47,865,625 8.3247 2.45%
2025-12-09 0 8.170 8.160 8.170 7.860 8.400 100,130,928 810,212,759 8.0915 8.170 8.160 8.170 7.860 8.400 100,130,928 8.0915 -2.51%
2025-12-08 0 8.380 8.370 8.380 8.130 8.600 45,940,011 382,801,320 8.3326 8.380 8.370 8.380 8.130 8.600 45,940,011 8.3326 -1.06%
2025-12-05 0 8.470 8.460 8.470 8.180 8.570 64,870,125 548,016,372 8.4479 8.470 8.460 8.470 8.180 8.570 64,870,125 8.4479 3.29%
2025-12-04 0 8.200 8.190 8.200 8.130 8.660 85,438,967 713,730,679 8.3537 8.200 8.190 8.200 8.130 8.660 85,438,967 8.3537 0.37%
2025-12-03 0 8.170 8.150 8.170 7.810 8.270 77,054,430 626,682,205 8.1330 8.170 8.150 8.170 7.810 8.270 77,054,430 8.1330 3.03%
2025-12-02 0 7.930 7.930 7.940 7.610 7.930 52,141,128 406,623,826 7.7985 7.930 7.930 7.940 7.610 7.930 52,141,128 7.7985 1.67%
2025-12-01 0 7.800 7.790 7.800 7.150 7.800 133,721,519 1,007,919,606 7.5375 7.800 7.790 7.800 7.150 7.800 133,721,519 7.5375 12.88%
2025-11-28 0 6.910 6.910 6.920 6.750 6.950 22,539,469 155,042,791 6.8787 6.910 6.910 6.920 6.750 6.950 22,539,469 6.8787 1.62%
2025-11-27 0 6.800 6.790 6.800 6.770 7.030 35,053,181 242,388,118 6.9149 6.800 6.790 6.800 6.770 7.030 35,053,181 6.9149 0.29%
2025-11-26 0 6.780 6.760 6.780 6.670 6.860 19,775,846 133,960,430 6.7739 6.780 6.760 6.780 6.670 6.860 19,775,846 6.7739 0.59%
2025-11-25 0 6.740 6.730 6.740 6.660 6.870 41,565,094 280,908,576 6.7583 6.740 6.730 6.740 6.660 6.870 41,565,094 6.7583 2.12%
2025-11-24 0 6.600 6.510 6.600 6.350 6.610 57,936,086 378,087,229 6.5259 6.600 6.510 6.600 6.350 6.610 57,936,086 6.5259 3.61%
2025-11-21 0 6.370 6.360 6.370 6.290 6.460 46,469,188 295,849,823 6.3666 6.370 6.360 6.370 6.290 6.460 46,469,188 6.3666 -4.64%
2025-11-20 0 6.680 6.680 6.690 6.630 6.790 30,145,000 201,950,789 6.6993 6.680 6.680 6.690 6.630 6.790 30,145,000 6.6993 0.30%
2025-11-19 0 6.660 6.640 6.660 6.520 6.690 33,568,292 221,768,700 6.6065 6.660 6.640 6.660 6.520 6.690 33,568,292 6.6065 1.99%
2025-11-18 0 6.530 6.520 6.530 6.420 6.740 43,799,015 286,516,806 6.5416 6.530 6.520 6.530 6.420 6.740 43,799,015 6.5416 -3.97%
2025-11-17 0 6.800 6.800 6.810 6.680 7.020 42,926,895 292,161,225 6.8060 6.800 6.800 6.810 6.680 7.020 42,926,895 6.8060 -3.13%
2025-11-14 0 7.020 7.010 7.020 6.990 7.220 43,906,076 310,529,491 7.0726 7.020 7.010 7.020 6.990 7.220 43,906,076 7.0726 -4.75%
2025-11-13 0 7.370 7.360 7.370 7.120 7.420 57,209,721 418,818,104 7.3208 7.370 7.360 7.370 7.120 7.420 57,209,721 7.3208 3.51%
2025-11-12 0 7.120 7.110 7.120 6.950 7.230 26,547,861 188,134,227 7.0866 7.120 7.110 7.120 6.950 7.230 26,547,861 7.0866 0.28%
2025-11-11 0 7.100 7.080 7.100 6.980 7.230 31,294,125 220,698,752 7.0524 7.100 7.080 7.100 6.980 7.230 31,294,125 7.0524 1.57%
2025-11-10 0 6.990 6.980 6.990 6.850 7.250 57,487,149 405,155,118 7.0478 6.990 6.980 6.990 6.850 7.250 57,487,149 7.0478 2.04%
2025-11-07 0 6.850 6.850 6.860 6.630 6.870 47,337,677 321,089,469 6.7830 6.850 6.850 6.860 6.630 6.870 47,337,677 6.7830 1.63%
2025-11-06 0 6.740 6.730 6.740 6.500 6.800 40,387,114 269,514,349 6.6733 6.740 6.730 6.740 6.500 6.800 40,387,114 6.6733 3.69%
2025-11-05 0 6.500 6.490 6.500 6.210 6.580 47,984,388 307,536,168 6.4091 6.500 6.490 6.500 6.210 6.580 47,984,388 6.4091 0.62%
2025-11-04 0 6.460 6.450 6.460 6.350 6.700 77,339,904 500,164,063 6.4671 6.460 6.450 6.460 6.350 6.700 77,339,904 6.4671 -4.30%
2025-11-03 0 6.750 6.750 6.760 6.490 6.890 58,204,106 388,992,067 6.6832 6.750 6.750 6.760 6.490 6.890 58,204,106 6.6832 -2.32%
2025-10-31 0 6.910 6.910 6.940 6.860 7.150 63,069,616 438,978,381 6.9602 6.910 6.910 6.940 6.860 7.150 63,069,616 6.9602 -2.40%
2025-10-30 0 7.080 7.060 7.080 6.910 7.280 92,203,243 653,705,891 7.0898 7.080 7.060 7.080 6.910 7.280 92,203,243 7.0898 3.21%
2025-10-28 0 6.860 6.860 6.870 6.810 7.180 48,970,854 340,108,535 6.9451 6.860 6.860 6.870 6.810 7.180 48,970,854 6.9451 -4.85%
2025-10-27 0 7.210 7.200 7.210 7.110 7.350 61,725,467 446,437,304 7.2326 7.210 7.200 7.210 7.110 7.350 61,725,467 7.2326 3.00%
2025-10-24 0 7.000 6.990 7.000 6.700 7.040 73,882,804 508,592,841 6.8838 7.000 6.990 7.000 6.700 7.040 73,882,804 6.8838 6.71%
2025-10-23 0 6.560 6.560 6.570 6.350 6.670 55,304,340 359,122,555 6.4936 6.560 6.560 6.570 6.350 6.670 55,304,340 6.4936 -1.50%
2025-10-22 0 6.660 6.650 6.660 6.260 6.690 78,118,676 508,381,579 6.5078 6.660 6.650 6.660 6.260 6.690 78,118,676 6.5078 1.52%
2025-10-21 0 6.560 6.560 6.570 6.560 6.820 58,736,377 392,324,708 6.6794 6.560 6.560 6.570 6.560 6.820 58,736,377 6.6794 1.08%
2025-10-20 0 6.490 6.480 6.490 6.360 6.590 77,165,144 499,712,140 6.4759 6.490 6.480 6.490 6.360 6.590 77,165,144 6.4759 2.04%
2025-10-17 0 6.360 6.360 6.370 6.300 6.820 88,770,830 575,405,029 6.4819 6.360 6.360 6.370 6.300 6.820 88,770,830 6.4819 -5.22%
2025-10-16 0 6.710 6.700 6.710 6.570 6.900 55,930,017 375,297,590 6.7101 6.710 6.700 6.710 6.570 6.900 55,930,017 6.7101 -2.75%
2025-10-15 0 6.900 6.890 6.900 6.530 6.910 74,354,515 499,683,809 6.7203 6.900 6.890 6.900 6.530 6.910 74,354,515 6.7203 2.22%
2025-10-14 0 6.750 6.740 6.750 6.620 7.750 154,893,497 1,095,944,332 7.0755 6.750 6.740 6.750 6.620 7.750 154,893,497 7.0755 -7.53%
2025-10-13 0 7.300 7.290 7.300 6.750 7.330 127,525,929 899,341,100 7.0522 7.300 7.290 7.300 6.750 7.330 127,525,929 7.0522 2.82%
2025-10-10 0 7.100 7.090 7.100 7.030 7.530 126,141,527 910,438,737 7.2176 7.100 7.090 7.100 7.030 7.530 126,141,527 7.2176 -5.84%
2025-10-09 0 7.540 7.530 7.540 7.070 7.600 147,464,576 1,092,778,432 7.4104 7.540 7.530 7.540 7.070 7.600 147,464,576 7.4104 5.01%
2025-10-08 0 7.180 7.170 7.180 6.900 7.200 75,125,485 532,263,844 7.0850 7.180 7.170 7.180 6.900 7.200 75,125,485 7.0850 2.13%
2025-10-06 0 7.030 7.010 7.030 6.960 7.310 55,467,838 393,054,489 7.0862 7.030 7.010 7.030 6.960 7.310 55,467,838 7.0862 0.29%
2025-10-03 0 7.010 7.000 7.010 6.760 7.030 31,908,914 220,483,177 6.9098 7.010 7.000 7.010 6.760 7.030 31,908,914 6.9098 1.45%
2025-10-02 0 6.910 6.900 6.910 6.720 6.950 48,382,876 330,877,978 6.8387 6.910 6.900 6.910 6.720 6.950 48,382,876 6.8387 2.37%
2025-09-30 0 6.750 6.750 6.760 6.220 6.810 304,019,411 1,990,130,916 6.5461 6.750 6.750 6.760 6.220 6.810 304,019,411 6.5461 8.17%
2025-09-29 0 6.240 6.230 6.240 6.150 6.400 114,897,946 725,365,860 6.3131 6.240 6.230 6.240 6.150 6.400 114,897,946 6.3131 -0.32%
2025-09-26 0 6.260 6.250 6.260 6.150 6.450 44,116,189 278,248,082 6.3072 6.260 6.250 6.260 6.150 6.450 44,116,189 6.3072 0.16%
2025-09-25 0 6.250 6.240 6.250 5.990 6.370 166,993,915 1,033,852,661 6.1910 6.250 6.240 6.250 5.990 6.370 166,993,915 6.1910 8.89%
2025-09-24 0 5.740 5.740 5.750 5.650 5.820 31,863,990 182,748,272 5.7353 5.740 5.740 5.750 5.650 5.820 31,863,990 5.7353 -1.54%
2025-09-23 0 5.830 5.810 5.830 5.700 5.920 29,662,039 171,677,911 5.7878 5.830 5.810 5.830 5.700 5.920 29,662,039 5.7878 -0.85%
2025-09-22 0 5.880 5.870 5.880 5.690 5.930 42,787,165 249,203,993 5.8243 5.880 5.870 5.880 5.690 5.930 42,787,165 5.8243 1.38%
2025-09-19 0 5.800 5.790 5.800 5.620 5.850 41,452,626 238,281,136 5.7483 5.800 5.790 5.800 5.620 5.850 41,452,626 5.7483 3.20%
2025-09-18 0 5.620 5.610 5.620 5.410 5.670 48,359,102 269,066,062 5.5639 5.620 5.610 5.620 5.410 5.670 48,359,102 5.5639 0.72%
2025-09-17 0 5.580 5.570 5.580 5.370 5.610 68,462,828 375,422,264 5.4836 5.580 5.570 5.580 5.370 5.610 68,462,828 5.4836 -0.36%
2025-09-16 0 5.600 5.590 5.600 5.340 5.910 72,525,337 400,645,378 5.5242 5.600 5.590 5.600 5.340 5.910 72,525,337 5.5242 -2.10%
2025-09-15 0 5.720 5.710 5.720 5.660 5.820 40,386,167 231,218,286 5.7252 5.720 5.710 5.720 5.660 5.820 40,386,167 5.7252 -1.72%
2025-09-12 0 5.820 5.810 5.820 5.620 5.940 73,338,973 425,760,663 5.8054 5.820 5.810 5.820 5.620 5.940 73,338,973 5.8054 5.43%
2025-09-11 0 5.520 5.510 5.520 5.320 5.590 38,304,009 209,931,405 5.4807 5.520 5.510 5.520 5.320 5.590 38,304,009 5.4807 4.35%
2025-09-10 0 5.290 5.280 5.290 5.190 5.380 47,218,577 248,672,052 5.2664 5.290 5.280 5.290 5.190 5.380 47,218,577 5.2664 -1.31%
2025-09-09 0 5.360 5.350 5.360 5.280 5.500 50,980,946 273,892,963 5.3725 5.360 5.350 5.360 5.280 5.500 50,980,946 5.3725 -0.56%
2025-09-08 0 5.390 5.380 5.390 5.350 5.650 44,491,622 243,033,420 5.4625 5.390 5.380 5.390 5.350 5.650 44,491,622 5.4625 -2.00%
2025-09-05 0 5.500 5.490 5.500 5.150 5.540 53,839,265 289,247,303 5.3724 5.500 5.490 5.500 5.150 5.540 53,839,265 5.3724 6.18%
2025-09-04 0 5.180 5.170 5.180 5.130 5.660 106,634,397 564,141,040 5.2904 5.180 5.170 5.180 5.130 5.660 106,634,397 5.2904 -6.16%
2025-09-03 0 5.520 5.510 5.520 5.370 5.740 41,343,865 228,536,109 5.5277 5.520 5.510 5.520 5.370 5.740 41,343,865 5.5277 2.03%
2025-09-02 0 5.410 5.400 5.410 5.330 5.540 52,846,467 286,966,635 5.4302 5.410 5.400 5.410 5.330 5.540 52,846,467 5.4302 0.19%
2025-09-01 0 5.400 5.380 5.400 5.220 5.480 70,147,490 376,756,861 5.3709 5.400 5.380 5.400 5.220 5.480 70,147,490 5.3709 4.65%
2025-08-29 0 5.160 5.150 5.160 5.060 5.370 66,069,953 344,905,116 5.2203 5.160 5.150 5.160 5.060 5.370 66,069,953 5.2203 3.20%
2025-08-28 0 5.000 5.000 5.010 4.870 5.120 78,386,200 391,081,931 4.9892 5.000 5.000 5.010 4.870 5.120 78,386,200 4.9892 -1.77%
2025-08-27 0 5.090 5.090 5.100 5.020 5.280 56,874,016 292,645,233 5.1455 5.090 5.090 5.100 5.020 5.280 56,874,016 5.1455 -1.36%
2025-08-26 0 5.160 5.150 5.160 4.980 5.280 70,476,928 363,234,843 5.1540 5.160 5.150 5.160 4.980 5.280 70,476,928 5.1540 2.99%
2025-08-25 0 5.010 5.000 5.010 4.900 5.100 81,932,415 411,803,296 5.0261 5.010 5.000 5.010 4.900 5.100 81,932,415 5.0261 4.16%
2025-08-22 0 4.810 4.800 4.810 4.730 4.900 44,801,387 214,690,471 4.7920 4.810 4.800 4.810 4.730 4.900 44,801,387 4.7920 0.42%
2025-08-21 0 4.790 4.790 4.800 4.760 4.930 32,634,324 157,597,042 4.8292 4.790 4.790 4.800 4.760 4.930 32,634,324 4.8292 -1.24%
2025-08-20 0 4.850 4.850 4.860 4.720 5.000 100,242,664 484,110,025 4.8294 4.850 4.850 4.860 4.720 5.000 100,242,664 4.8294 -3.19%
2025-08-19 0 5.010 5.010 5.020 4.960 5.150 75,455,814 381,536,624 5.0564 5.010 5.010 5.020 4.960 5.150 75,455,814 5.0564 1.83%
2025-08-18 0 4.920 4.920 4.930 4.880 5.100 89,420,779 444,302,800 4.9687 4.920 4.920 4.930 4.880 5.100 89,420,779 4.9687 -1.40%
2025-08-15 0 4.990 4.970 4.990 4.530 4.990 83,819,935 408,956,553 4.8790 4.990 4.970 4.990 4.530 4.990 83,819,935 4.8790 8.95%
2025-08-14 0 4.580 4.570 4.580 4.520 4.700 56,351,546 260,057,556 4.6149 4.580 4.570 4.580 4.520 4.700 56,351,546 4.6149 -1.72%
2025-08-13 0 4.660 4.650 4.660 4.300 4.800 154,945,813 718,410,954 4.6365 4.660 4.650 4.660 4.300 4.800 154,945,813 4.6365 10.43%
2025-08-12 0 4.220 4.210 4.220 4.150 4.250 28,326,082 119,134,631 4.2058 4.220 4.210 4.220 4.150 4.250 28,326,082 4.2058 0.48%
2025-08-11 0 4.200 4.190 4.200 4.120 4.230 31,344,071 131,146,948 4.1841 4.200 4.190 4.200 4.120 4.230 31,344,071 4.1841 1.45%
2025-08-08 0 4.140 4.130 4.140 4.010 4.200 50,428,213 207,963,617 4.1240 4.140 4.130 4.140 4.010 4.200 50,428,213 4.1240 2.99%
2025-08-07 0 4.020 4.010 4.020 3.850 4.030 45,625,286 180,094,837 3.9473 4.020 4.010 4.020 3.850 4.030 45,625,286 3.9473 1.01%
2025-08-06 0 3.980 3.970 3.980 3.910 4.120 45,573,375 183,323,564 4.0226 3.980 3.970 3.980 3.910 4.120 45,573,375 4.0226 1.02%
2025-08-05 0 3.940 3.930 3.940 3.820 4.010 44,020,832 173,441,067 3.9400 3.940 3.930 3.940 3.820 4.010 44,020,832 3.9400 2.87%
2025-08-04 0 3.830 3.820 3.830 3.750 3.850 47,187,264 178,961,744 3.7926 3.830 3.820 3.830 3.750 3.850 47,187,264 3.7926 2.96%
2025-08-01 0 3.720 3.710 3.720 3.700 3.860 64,564,820 242,189,634 3.7511 3.720 3.710 3.720 3.700 3.860 64,564,820 3.7511 -3.12%
2025-07-31 0 3.840 3.830 3.840 3.800 3.930 83,281,708 321,197,529 3.8568 3.840 3.830 3.840 3.800 3.930 83,281,708 3.8568 -4.00%
2025-07-30 0 4.000 4.000 4.010 3.970 4.130 34,267,013 138,722,664 4.0483 4.000 4.000 4.010 3.970 4.130 34,267,013 4.0483 -0.50%
2025-07-29 0 4.020 4.020 4.030 3.950 4.050 45,337,011 181,467,633 4.0026 4.020 4.020 4.030 3.950 4.050 45,337,011 4.0026 -0.50%
2025-07-28 0 4.040 4.030 4.040 3.940 4.200 26,202,867 105,527,576 4.0273 4.040 4.030 4.040 3.940 4.200 26,202,867 4.0273 -1.94%
2025-07-25 0 4.120 4.120 4.130 4.040 4.150 35,033,707 143,475,956 4.0954 4.120 4.120 4.130 4.040 4.150 35,033,707 4.0954 -0.72%
2025-07-24 0 4.150 4.140 4.150 4.000 4.230 70,974,584 292,704,188 4.1241 4.150 4.140 4.150 4.000 4.230 70,974,584 4.1241 0.97%
2025-07-23 0 4.110 4.100 4.110 4.060 4.260 71,498,627 296,923,911 4.1529 4.110 4.100 4.110 4.060 4.260 71,498,627 4.1529 0.49%
2025-07-22 0 4.090 4.090 4.100 3.850 4.110 100,405,734 400,806,202 3.9919 4.090 4.090 4.100 3.850 4.110 100,405,734 3.9919 5.68%
2025-07-21 0 3.870 3.870 3.880 3.750 3.980 79,377,786 307,709,422 3.8765 3.870 3.870 3.880 3.750 3.980 79,377,786 3.8765 3.48%
2025-07-18 0 3.740 3.730 3.740 3.630 3.770 44,821,374 167,073,048 3.7275 3.740 3.730 3.740 3.630 3.770 44,821,374 3.7275 3.31%
2025-07-17 0 3.620 3.610 3.620 3.610 3.760 54,705,800 200,228,515 3.6601 3.620 3.610 3.620 3.610 3.760 54,705,800 3.6601 -3.47%
2025-07-16 0 3.750 3.740 3.750 3.680 3.890 68,622,886 257,484,852 3.7522 3.750 3.740 3.750 3.680 3.890 68,622,886 3.7522 -1.06%
2025-07-15 0 3.790 3.790 3.800 3.480 3.880 163,288,223 609,361,784 3.7318 3.790 3.790 3.800 3.480 3.880 163,288,223 3.7318 4.99%
2025-07-14 0 3.610 3.600 3.610 3.580 3.670 40,111,713 145,325,524 3.6230 3.610 3.600 3.610 3.580 3.670 40,111,713 3.6230 0.84%
2025-07-11 0 3.580 3.570 3.580 3.500 3.700 78,986,513 285,285,276 3.6118 3.580 3.570 3.580 3.500 3.700 78,986,513 3.6118 1.13%
2025-07-10 0 3.540 3.530 3.540 3.500 3.670 83,861,857 298,883,027 3.5640 3.540 3.530 3.540 3.500 3.670 83,861,857 3.5640 -4.32%
2025-07-09 0 3.700 3.690 3.700 3.640 3.910 90,686,606 338,728,244 3.7352 3.700 3.690 3.700 3.640 3.910 90,686,606 3.7352 -4.39%
2025-07-08 0 3.870 3.860 3.870 3.780 3.890 20,518,416 78,779,747 3.8395 3.870 3.860 3.870 3.780 3.890 20,518,416 3.8395 2.65%
2025-07-07 0 3.770 3.760 3.770 3.760 3.870 42,688,160 162,433,527 3.8051 3.770 3.760 3.770 3.760 3.870 42,688,160 3.8051 -3.08%
2025-07-04 0 3.890 3.890 3.900 3.840 4.010 71,351,890 279,379,268 3.9155 3.890 3.890 3.900 3.840 4.010 71,351,890 3.9155 -3.95%
2025-07-03 0 4.050 4.040 4.050 3.880 4.050 93,925,831 372,471,301 3.9656 4.050 4.040 4.050 3.880 4.050 93,925,831 3.9656 4.38%
2025-07-02 0 3.880 3.860 3.880 3.810 3.970 86,015,019 333,996,390 3.8830 3.880 3.860 3.880 3.810 3.970 86,015,019 3.8830 1.31%
2025-06-30 0 3.830 3.820 3.830 3.700 3.880 58,314,235 221,174,063 3.7928 3.830 3.820 3.830 3.700 3.880 58,314,235 3.7928 0.26%
2025-06-27 0 3.820 3.790 3.820 3.750 3.920 119,237,621 456,429,517 3.8279 3.820 3.790 3.820 3.750 3.920 119,237,621 3.8279 4.37%
2025-06-26 0 3.660 3.660 3.670 3.380 3.680 110,108,350 396,388,829 3.6000 3.660 3.660 3.670 3.380 3.680 110,108,350 3.6000 7.96%
2025-06-25 0 3.390 3.380 3.390 3.310 3.400 42,795,070 143,212,315 3.3465 3.390 3.380 3.390 3.310 3.400 42,795,070 3.3465 0.59%
2025-06-24 0 3.370 3.370 3.380 3.350 3.420 36,076,622 122,237,675 3.3883 3.370 3.370 3.380 3.350 3.420 36,076,622 3.3883 1.81%
2025-06-23 0 3.310 3.310 3.320 3.270 3.350 44,209,693 146,176,381 3.3064 3.310 3.310 3.320 3.270 3.350 44,209,693 3.3064 -1.78%
2025-06-20 0 3.370 3.360 3.370 3.320 3.430 68,787,462 231,348,432 3.3632 3.370 3.360 3.370 3.320 3.430 68,787,462 3.3632 0.00%
2025-06-19 0 3.370 3.370 3.380 3.340 3.530 64,396,683 218,528,609 3.3935 3.370 3.370 3.380 3.340 3.530 64,396,683 3.3935 -4.53%
2025-06-18 0 3.530 3.520 3.530 3.410 3.530 80,696,486 279,056,420 3.4581 3.530 3.520 3.530 3.410 3.530 80,696,486 3.4581 0.57%
2025-06-17 0 3.510 3.500 3.510 3.470 3.560 55,044,004 193,247,915 3.5108 3.510 3.500 3.510 3.470 3.560 55,044,004 3.5108 -0.28%
2025-06-16 0 3.520 3.510 3.520 3.470 3.660 57,693,165 205,631,433 3.5642 3.520 3.510 3.520 3.470 3.660 57,693,165 3.5642 0.57%
2025-06-13 0 3.500 3.490 3.500 3.460 3.660 118,104,363 418,671,788 3.5449 3.500 3.490 3.500 3.460 3.660 118,104,363 3.5449 -0.28%
2025-06-12 0 3.510 3.510 3.520 3.410 3.550 94,620,663 330,796,602 3.4960 3.510 3.510 3.520 3.410 3.550 94,620,663 3.4960 1.15%
2025-06-11 0 3.470 3.460 3.470 3.310 3.480 74,965,106 256,217,353 3.4178 3.470 3.460 3.470 3.310 3.480 74,965,106 3.4178 4.20%
2025-06-10 0 3.330 3.320 3.330 3.300 3.370 60,615,255 202,575,211 3.3420 3.330 3.320 3.330 3.300 3.370 60,615,255 3.3420 1.83%
2025-06-09 0 3.270 3.260 3.270 3.200 3.310 81,779,841 264,699,364 3.2367 3.270 3.260 3.270 3.200 3.310 81,779,841 3.2367 -0.61%
2025-06-06 0 3.290 3.290 3.300 3.130 3.340 106,574,896 349,215,130 3.2767 3.290 3.290 3.300 3.130 3.340 106,574,896 3.2767 5.45%
2025-06-05 0 3.120 3.110 3.120 3.090 3.160 31,193,513 97,238,890 3.1173 3.120 3.110 3.120 3.090 3.160 31,193,513 3.1173 -1.89%
2025-06-04 0 3.180 3.160 3.180 3.140 3.240 34,423,884 109,451,787 3.1795 3.180 3.160 3.180 3.140 3.240 34,423,884 3.1795 0.95%
2025-06-03 0 3.150 3.150 3.160 3.010 3.190 137,264,221 427,500,571 3.1144 3.150 3.150 3.160 3.010 3.190 137,264,221 3.1144 6.42%
2025-06-02 0 2.960 2.950 2.960 2.870 2.960 19,575,913 57,099,178 2.9168 2.960 2.950 2.960 2.870 2.960 19,575,913 2.9168 1.72%
2025-05-30 0 2.910 2.910 2.920 2.870 2.990 106,693,388 309,892,117 2.9045 2.910 2.910 2.920 2.870 2.990 106,693,388 2.9045 -3.00%
2025-05-29 0 3.000 2.990 3.000 2.900 3.020 61,073,710 181,659,247 2.9744 3.000 2.990 3.000 2.900 3.020 61,073,710 2.9744 1.35%
2025-05-28 0 2.960 2.960 2.970 2.930 3.040 44,534,171 132,148,444 2.9673 2.960 2.960 2.970 2.930 3.040 44,534,171 2.9673 -1.00%
2025-05-27 0 2.990 2.980 2.990 2.900 3.050 133,085,083 401,070,151 3.0136 2.990 2.980 2.990 2.900 3.050 133,085,083 3.0136 3.10%
2025-05-26 0 2.900 2.890 2.900 2.880 3.030 142,293,242 419,610,153 2.9489 2.900 2.890 2.900 2.880 3.030 142,293,242 2.9489 0.35%
2025-05-23 0 2.890 2.890 2.900 2.650 2.930 186,714,445 532,130,091 2.8500 2.890 2.890 2.900 2.650 2.930 186,714,445 2.8500 7.43%
2025-05-22 0 2.690 2.680 2.690 2.670 2.730 60,056,800 162,037,188 2.6981 2.690 2.680 2.690 2.670 2.730 60,056,800 2.6981 0.75%
2025-05-21 0 2.670 2.660 2.670 2.590 2.700 70,398,220 187,301,837 2.6606 2.670 2.660 2.670 2.590 2.700 70,398,220 2.6606 3.49%
2025-05-20 0 2.580 2.570 2.580 2.520 2.590 36,396,188 93,486,017 2.5686 2.580 2.570 2.580 2.520 2.590 36,396,188 2.5686 1.98%
2025-05-19 0 2.530 2.520 2.530 2.480 2.540 29,197,444 73,471,557 2.5164 2.530 2.520 2.530 2.480 2.540 29,197,444 2.5164 2.02%
2025-05-16 0 2.480 2.480 2.490 2.480 2.530 23,084,500 57,754,393 2.5019 2.480 2.480 2.490 2.480 2.530 23,084,500 2.5019 -1.20%
2025-05-15 0 2.510 2.500 2.510 2.500 2.570 28,194,893 71,035,920 2.5195 2.510 2.500 2.510 2.500 2.570 28,194,893 2.5195 -2.33%
2025-05-14 0 2.570 2.560 2.570 2.510 2.570 45,560,159 116,233,353 2.5512 2.570 2.560 2.570 2.510 2.570 45,560,159 2.5512 1.98%
2025-05-13 0 2.520 2.520 2.530 2.500 2.560 50,982,000 129,030,580 2.5309 2.520 2.520 2.530 2.500 2.560 50,982,000 2.5309 0.00%
2025-05-12 0 2.520 2.510 2.520 2.380 2.540 130,178,900 317,649,170 2.4401 2.520 2.510 2.520 2.380 2.540 130,178,900 2.4401 6.78%
2025-05-09 0 2.360 2.350 2.360 2.320 2.380 47,336,443 110,683,462 2.3382 2.360 2.350 2.360 2.320 2.380 47,336,443 2.3382 -0.84%
2025-05-08 0 2.380 2.370 2.380 2.360 2.400 34,962,818 83,511,054 2.3886 2.380 2.370 2.380 2.360 2.400 34,962,818 2.3886 -0.83%
2025-05-07 0 2.400 2.390 2.400 2.380 2.470 32,175,288 77,759,623 2.4167 2.400 2.390 2.400 2.380 2.470 32,175,288 2.4167 0.42%
2025-05-06 0 2.390 2.390 2.400 2.330 2.410 49,778,441 118,193,146 2.3744 2.390 2.390 2.400 2.330 2.410 49,778,441 2.3744 0.84%
2025-05-02 0 2.370 2.360 2.370 2.320 2.370 31,862,004 74,831,871 2.3486 2.370 2.360 2.370 2.320 2.370 31,862,004 2.3486 0.42%
2025-04-30 0 2.360 2.360 2.370 2.340 2.400 55,805,573 132,016,845 2.3657 2.360 2.360 2.370 2.340 2.400 55,805,573 2.3657 -1.67%
2025-04-29 0 2.400 2.400 2.410 2.370 2.420 24,863,034 59,520,513 2.3939 2.400 2.400 2.410 2.370 2.420 24,863,034 2.3939 -0.41%
2025-04-28 0 2.410 2.400 2.410 2.380 2.450 25,772,800 62,277,868 2.4164 2.410 2.400 2.410 2.380 2.450 25,772,800 2.4164 -0.82%
2025-04-25 0 2.430 2.430 2.440 2.430 2.530 75,980,154 188,688,995 2.4834 2.430 2.430 2.440 2.430 2.530 75,980,154 2.4834 2.10%
2025-04-24 0 2.380 2.370 2.380 2.350 2.410 40,129,185 95,267,228 2.3740 2.380 2.370 2.380 2.350 2.410 40,129,185 2.3740 -0.42%
2025-04-23 0 2.390 2.380 2.390 2.340 2.440 67,628,088 161,027,881 2.3811 2.390 2.380 2.390 2.340 2.440 67,628,088 2.3811 1.27%
2025-04-22 0 2.360 2.350 2.360 2.340 2.410 47,786,450 113,417,157 2.3734 2.360 2.350 2.360 2.340 2.410 47,786,450 2.3734 2.61%
2025-04-17 0 2.300 2.290 2.300 2.270 2.320 33,413,900 76,698,072 2.2954 2.300 2.290 2.300 2.270 2.320 33,413,900 2.2954 2.68%
2025-04-16 0 2.240 2.240 2.250 2.220 2.340 42,977,200 96,985,615 2.2567 2.240 2.240 2.250 2.220 2.340 42,977,200 2.2567 -4.27%
2025-04-15 0 2.340 2.340 2.350 2.320 2.400 32,169,654 75,583,901 2.3495 2.340 2.340 2.350 2.320 2.400 32,169,654 2.3495 -1.68%
2025-04-14 0 2.380 2.360 2.380 2.280 2.420 79,574,536 188,166,578 2.3647 2.380 2.360 2.380 2.280 2.420 79,574,536 2.3647 6.73%
2025-04-11 0 2.230 2.230 2.240 2.150 2.250 81,553,672 179,730,998 2.2038 2.230 2.230 2.240 2.150 2.250 81,553,672 2.2038 0.90%
2025-04-10 0 2.210 2.210 2.220 2.160 2.250 130,890,081 289,336,102 2.2105 2.210 2.210 2.220 2.160 2.250 130,890,081 2.2105 6.25%
2025-04-09 0 2.080 2.070 2.080 1.950 2.090 123,655,049 248,694,843 2.0112 2.080 2.070 2.080 1.950 2.090 123,655,049 2.0112 0.00%
2025-04-08 0 2.080 2.070 2.080 2.030 2.110 145,223,415 299,591,077 2.0630 2.080 2.070 2.080 2.030 2.110 145,223,415 2.0630 1.96%
2025-04-07 0 2.040 2.040 2.050 2.010 2.160 255,270,854 530,975,345 2.0800 2.040 2.040 2.050 2.010 2.160 255,270,854 2.0800 -19.37%
2025-04-03 0 2.530 2.520 2.530 2.500 2.580 88,586,826 223,789,775 2.5262 2.530 2.520 2.530 2.500 2.580 88,586,826 2.5262 -3.80%
2025-04-02 0 2.630 2.620 2.630 2.600 2.690 37,339,244 97,946,579 2.6232 2.630 2.620 2.630 2.600 2.690 37,339,244 2.6232 -2.23%
2025-04-01 0 2.690 2.680 2.690 2.620 2.720 77,250,342 205,833,784 2.6645 2.690 2.680 2.690 2.620 2.720 77,250,342 2.6645 0.37%
2025-03-31 0 2.680 2.670 2.680 2.630 2.750 88,553,008 236,956,463 2.6759 2.680 2.670 2.680 2.630 2.750 88,553,008 2.6759 -4.29%
2025-03-28 0 2.800 2.790 2.800 2.750 2.830 56,641,980 158,036,764 2.7901 2.800 2.790 2.800 2.750 2.830 56,641,980 2.7901 -1.06%
2025-03-27 0 2.830 2.830 2.840 2.820 2.970 86,996,933 248,946,645 2.8616 2.830 2.830 2.840 2.820 2.970 86,996,933 2.8616 -5.35%
2025-03-26 0 2.990 2.980 2.990 2.940 3.200 124,814,700 384,632,050 3.0816 2.990 2.980 2.990 2.940 3.200 124,814,700 3.0816 -0.33%
2025-03-25 0 3.000 2.990 3.000 2.990 3.110 77,601,214 236,329,665 3.0454 3.000 2.990 3.000 2.990 3.110 77,601,214 3.0454 -0.99%
2025-03-24 0 3.030 3.030 3.050 2.880 3.080 83,908,318 251,294,992 2.9949 3.030 3.030 3.050 2.880 3.080 83,908,318 2.9949 4.84%
2025-03-21 0 2.890 2.890 2.900 2.880 3.070 52,901,408 155,240,617 2.9345 2.890 2.890 2.900 2.880 3.070 52,901,408 2.9345 -4.93%
2025-03-20 0 3.040 3.030 3.040 3.010 3.180 121,716,869 374,072,595 3.0733 3.040 3.030 3.040 3.010 3.180 121,716,869 3.0733 3.40%
2025-03-19 0 2.940 2.940 2.950 2.860 2.970 59,738,322 173,944,059 2.9118 2.940 2.940 2.950 2.860 2.970 59,738,322 2.9118 0.00%
2025-03-18 0 2.940 2.930 2.940 2.830 3.040 81,334,059 239,639,244 2.9464 2.940 2.930 2.940 2.830 3.040 81,334,059 2.9464 2.44%
2025-03-17 0 2.870 2.860 2.870 2.810 2.970 58,682,000 168,117,720 2.8649 2.870 2.860 2.870 2.810 2.970 58,682,000 2.8649 -0.35%
2025-03-14 0 2.880 2.870 2.880 2.850 2.980 85,537,468 249,405,222 2.9157 2.880 2.870 2.880 2.850 2.980 85,537,468 2.9157 1.77%
2025-03-13 0 2.830 2.830 2.840 2.790 2.910 85,831,641 244,198,098 2.8451 2.830 2.830 2.840 2.790 2.910 85,831,641 2.8451 0.00%
2025-03-12 0 2.830 2.820 2.830 2.670 2.830 120,334,086 332,204,062 2.7607 2.830 2.820 2.830 2.670 2.830 120,334,086 2.7607 6.79%
2025-03-11 0 2.650 2.640 2.650 2.580 2.670 79,268,910 208,154,789 2.6259 2.650 2.640 2.650 2.580 2.670 79,268,910 2.6259 -2.93%
2025-03-10 0 2.730 2.730 2.740 2.690 2.820 121,230,025 333,381,288 2.7500 2.730 2.730 2.740 2.690 2.820 121,230,025 2.7500 2.63%
2025-03-07 0 2.660 2.660 2.670 2.520 2.710 171,265,316 450,627,221 2.6312 2.660 2.660 2.670 2.520 2.710 171,265,316 2.6312 3.10%
2025-03-06 0 2.580 2.570 2.580 2.490 2.620 170,410,136 437,328,543 2.5663 2.580 2.570 2.580 2.490 2.620 170,410,136 2.5663 7.05%
2025-03-05 0 2.410 2.410 2.420 2.270 2.480 96,970,066 230,756,359 2.3797 2.410 2.410 2.420 2.270 2.480 96,970,066 2.3797 2.55%
2025-03-04 0 2.350 2.340 2.350 2.220 2.360 56,194,452 128,991,283 2.2954 2.350 2.340 2.350 2.220 2.360 56,194,452 2.2954 4.44%
2025-03-03 0 2.250 2.250 2.260 2.240 2.330 56,884,598 129,625,558 2.2787 2.250 2.250 2.260 2.240 2.330 56,884,598 2.2787 -0.88%
2025-02-28 0 2.270 2.260 2.270 2.250 2.350 53,143,934 121,077,587 2.2783 2.270 2.260 2.270 2.250 2.350 53,143,934 2.2783 -3.40%
2025-02-27 0 2.350 2.340 2.350 2.310 2.360 35,079,227 81,886,363 2.3343 2.350 2.340 2.350 2.310 2.360 35,079,227 2.3343 -0.42%
2025-02-26 0 2.360 2.350 2.360 2.310 2.360 72,224,854 168,747,970 2.3364 2.360 2.350 2.360 2.310 2.360 72,224,854 2.3364 1.72%
2025-02-25 0 2.320 2.320 2.330 2.300 2.380 43,438,955 101,278,951 2.3315 2.320 2.320 2.330 2.300 2.380 43,438,955 2.3315 -2.93%
2025-02-24 0 2.390 2.370 2.390 2.320 2.420 47,040,321 111,868,234 2.3781 2.390 2.370 2.390 2.320 2.420 47,040,321 2.3781 0.00%
2025-02-21 0 2.390 2.380 2.390 2.360 2.510 95,829,224 230,525,454 2.4056 2.390 2.380 2.390 2.360 2.510 95,829,224 2.4056 -3.24%
2025-02-20 0 2.470 2.470 2.480 2.440 2.540 68,262,516 168,533,541 2.4689 2.470 2.470 2.480 2.440 2.540 68,262,516 2.4689 -2.37%
2025-02-19 0 2.530 2.530 2.540 2.500 2.700 93,202,524 237,766,414 2.5511 2.530 2.530 2.540 2.500 2.700 93,202,524 2.5511 -5.60%
2025-02-18 1 2.680 2.680 2.690 2.650 2.690 11,177,582 29,788,356 2.6650 2.680 2.680 2.690 2.650 2.690 11,177,582 2.6650 -0.37%
2025-02-17 0 2.690 2.680 2.690 2.640 2.790 55,289,063 148,345,848 2.6831 2.690 2.680 2.690 2.640 2.790 55,289,063 2.6831 -4.27%
2025-02-14 0 2.810 2.800 2.810 2.680 2.810 40,573,303 111,933,242 2.7588 2.810 2.800 2.810 2.680 2.810 40,573,303 2.7588 5.64%
2025-02-13 0 2.660 2.650 2.660 2.650 2.770 30,537,668 82,562,082 2.7036 2.660 2.650 2.660 2.650 2.770 30,537,668 2.7036 -2.56%
2025-02-12 0 2.730 2.720 2.730 2.680 2.760 32,067,738 86,852,860 2.7084 2.730 2.720 2.730 2.680 2.760 32,067,738 2.7084 -1.44%
2025-02-11 0 2.770 2.760 2.770 2.760 2.870 22,042,338 61,551,445 2.7924 2.770 2.760 2.770 2.760 2.870 22,042,338 2.7924 -2.12%
2025-02-10 0 2.830 2.810 2.830 2.680 2.830 60,026,762 165,841,853 2.7628 2.830 2.810 2.830 2.680 2.830 60,026,762 2.7628 5.20%
2025-02-07 0 2.690 2.680 2.690 2.610 2.700 29,071,587 77,340,983 2.6604 2.690 2.680 2.690 2.610 2.700 29,071,587 2.6604 2.28%
2025-02-06 0 2.630 2.630 2.640 2.600 2.690 27,358,114 72,022,884 2.6326 2.630 2.630 2.640 2.600 2.690 27,358,114 2.6326 0.38%
2025-02-05 0 2.620 2.610 2.620 2.570 2.640 20,909,010 54,290,703 2.5965 2.620 2.610 2.620 2.570 2.640 20,909,010 2.5965 2.75%
2025-02-04 0 2.550 2.540 2.550 2.500 2.560 16,470,706 41,735,822 2.5339 2.550 2.540 2.550 2.500 2.560 16,470,706 2.5339 1.59%
2025-02-03 0 2.510 2.500 2.510 2.470 2.550 18,113,969 45,269,222 2.4991 2.510 2.500 2.510 2.470 2.550 18,113,969 2.4991 -1.57%
2025-01-28 0 2.550 2.550 2.560 2.530 2.670 9,770,514 24,987,096 2.5574 2.550 2.550 2.560 2.530 2.670 9,770,514 2.5574 -4.49%
2025-01-27 0 2.670 2.670 2.680 2.650 2.740 19,120,082 51,324,361 2.6843 2.670 2.670 2.680 2.650 2.740 19,120,082 2.6843 -1.48%
2025-01-24 0 2.710 2.700 2.710 2.650 2.740 27,639,308 74,457,712 2.6939 2.710 2.700 2.710 2.650 2.740 27,639,308 2.6939 2.26%
2025-01-23 0 2.650 2.640 2.650 2.620 2.720 24,799,719 65,888,565 2.6568 2.650 2.640 2.650 2.620 2.720 24,799,719 2.6568 -2.57%
2025-01-22 0 2.720 2.710 2.720 2.680 2.740 16,421,099 44,356,459 2.7012 2.720 2.710 2.720 2.680 2.740 16,421,099 2.7012 -0.73%
2025-01-21 0 2.740 2.730 2.740 2.700 2.780 13,589,926 37,301,464 2.7448 2.740 2.730 2.740 2.700 2.780 13,589,926 2.7448 1.11%
2025-01-20 0 2.710 2.700 2.710 2.680 2.770 22,662,465 61,458,850 2.7119 2.710 2.700 2.710 2.680 2.770 22,662,465 2.7119 -2.17%
2025-01-17 0 2.770 2.750 2.770 2.730 2.790 32,491,651 89,649,724 2.7592 2.770 2.750 2.770 2.730 2.790 32,491,651 2.7592 0.73%
2025-01-16 0 2.750 2.740 2.750 2.650 2.770 34,580,934 94,631,868 2.7365 2.750 2.740 2.750 2.650 2.770 34,580,934 2.7365 4.17%
2025-01-15 0 2.640 2.630 2.640 2.590 2.690 21,927,356 57,500,527 2.6223 2.640 2.630 2.640 2.590 2.690 21,927,356 2.6223 -2.22%
2025-01-14 0 2.700 2.700 2.710 2.630 2.720 17,807,204 47,867,931 2.6881 2.700 2.700 2.710 2.630 2.720 17,807,204 2.6881 1.12%
2025-01-13 0 2.670 2.670 2.680 2.590 2.700 32,270,866 85,735,237 2.6567 2.670 2.670 2.680 2.590 2.700 32,270,866 2.6567 2.30%
2025-01-10 0 2.610 2.610 2.620 2.500 2.620 28,027,042 72,717,979 2.5946 2.610 2.610 2.620 2.500 2.620 28,027,042 2.5946 3.16%
2025-01-09 0 2.530 2.520 2.530 2.460 2.560 21,028,594 52,780,502 2.5099 2.530 2.520 2.530 2.460 2.560 21,028,594 2.5099 0.80%
2025-01-08 0 2.510 2.500 2.510 2.440 2.610 32,170,239 80,264,069 2.4950 2.510 2.500 2.510 2.440 2.610 32,170,239 2.4950 -3.46%
2025-01-07 0 2.600 2.590 2.600 2.510 2.650 35,501,143 91,949,743 2.5901 2.600 2.590 2.600 2.510 2.650 35,501,143 2.5901 4.84%
2025-01-06 0 2.480 2.480 2.490 2.460 2.550 36,676,858 91,589,859 2.4972 2.480 2.480 2.490 2.460 2.550 36,676,858 2.4972 -1.59%
2025-01-03 0 2.520 2.510 2.520 2.490 2.690 33,647,236 87,186,541 2.5912 2.520 2.510 2.520 2.490 2.690 33,647,236 2.5912 0.40%
2025-01-02 0 2.510 2.500 2.510 2.500 2.560 9,871,304 24,946,518 2.5272 2.510 2.500 2.510 2.500 2.560 9,871,304 2.5272 -1.95%
2024-12-31 0 2.560 2.550 2.560 2.480 2.580 7,116,722 18,108,590 2.5445 2.560 2.550 2.560 2.480 2.580 7,116,722 2.5445 2.40%
2024-12-30 0 2.500 2.490 2.500 2.490 2.560 14,638,092 36,760,037 2.5113 2.500 2.490 2.500 2.490 2.560 14,638,092 2.5113 -1.57%
2024-12-27 0 2.540 2.530 2.540 2.490 2.580 22,058,000 55,690,200 2.5247 2.540 2.530 2.540 2.490 2.580 22,058,000 2.5247 0.79%
2024-12-24 0 2.520 2.510 2.520 2.500 2.530 7,089,000 17,810,298 2.5124 2.520 2.510 2.520 2.500 2.530 7,089,000 2.5124 -0.40%
2024-12-23 0 2.530 2.510 2.530 2.470 2.550 16,778,614 42,364,052 2.5249 2.530 2.510 2.530 2.470 2.550 16,778,614 2.5249 3.27%
2024-12-20 0 2.450 2.450 2.460 2.450 2.530 37,025,972 91,351,338 2.4672 2.450 2.450 2.460 2.450 2.530 37,025,972 2.4672 -3.54%
2024-12-19 0 2.540 2.530 2.540 2.490 2.550 20,774,516 52,410,576 2.5228 2.540 2.530 2.540 2.490 2.550 20,774,516 2.5228 -1.17%
2024-12-18 0 2.570 2.560 2.570 2.510 2.610 20,435,500 52,659,520 2.5769 2.570 2.560 2.570 2.510 2.610 20,435,500 2.5769 2.39%
2024-12-17 0 2.510 2.500 2.510 2.480 2.570 37,541,290 94,318,989 2.5124 2.510 2.500 2.510 2.480 2.570 37,541,290 2.5124 -2.33%
2024-12-16 0 2.570 2.570 2.580 2.570 2.700 37,370,018 97,489,256 2.6088 2.570 2.570 2.580 2.570 2.700 37,370,018 2.6088 -4.10%
2024-12-13 0 2.680 2.670 2.680 2.660 2.860 36,064,965 97,497,647 2.7034 2.680 2.670 2.680 2.660 2.860 36,064,965 2.7034 -5.96%
2024-12-12 0 2.850 2.840 2.850 2.830 2.890 13,465,881 38,465,259 2.8565 2.850 2.840 2.850 2.830 2.890 13,465,881 2.8565 -0.70%
2024-12-11 0 2.870 2.860 2.870 2.840 3.000 32,392,753 94,014,472 2.9023 2.870 2.860 2.870 2.840 3.000 32,392,753 2.9023 0.70%
2024-12-10 0 2.850 2.840 2.850 2.830 2.950 22,083,389 63,493,853 2.8752 2.850 2.840 2.850 2.830 2.950 22,083,389 2.8752 -0.35%
2024-12-09 0 2.860 2.850 2.860 2.680 2.860 33,701,250 93,815,888 2.7838 2.860 2.850 2.860 2.680 2.860 33,701,250 2.7838 5.15%
2024-12-06 0 2.720 2.710 2.720 2.650 2.760 19,834,056 53,659,762 2.7054 2.720 2.710 2.720 2.650 2.760 19,834,056 2.7054 1.12%
2024-12-05 0 2.690 2.680 2.690 2.640 2.770 18,435,062 49,482,838 2.6842 2.690 2.680 2.690 2.640 2.770 18,435,062 2.6842 -0.74%
2024-12-04 0 2.710 2.700 2.710 2.690 2.770 20,482,838 55,710,362 2.7199 2.710 2.700 2.710 2.690 2.770 20,482,838 2.7199 1.12%
2024-12-03 0 2.680 2.670 2.680 2.630 2.700 21,100,941 56,327,315 2.6694 2.680 2.670 2.680 2.630 2.700 21,100,941 2.6694 0.37%
2024-12-02 0 2.670 2.660 2.670 2.620 2.670 19,281,328 51,102,748 2.6504 2.670 2.660 2.670 2.620 2.670 19,281,328 2.6504 1.14%
2024-11-29 0 2.640 2.640 2.650 2.610 2.680 15,182,775 40,098,796 2.6411 2.640 2.640 2.650 2.610 2.680 15,182,775 2.6411 0.38%
2024-11-28 0 2.630 2.620 2.630 2.620 2.700 16,963,744 44,837,294 2.6431 2.630 2.620 2.630 2.620 2.700 16,963,744 2.6431 -2.23%
2024-11-27 0 2.690 2.680 2.690 2.620 2.710 11,644,249 30,991,213 2.6615 2.690 2.680 2.690 2.620 2.710 11,644,249 2.6615 1.51%
2024-11-26 0 2.650 2.640 2.650 2.620 2.730 18,933,824 50,653,034 2.6753 2.650 2.640 2.650 2.620 2.730 18,933,824 2.6753 -0.75%
2024-11-25 0 2.670 2.670 2.680 2.620 2.720 40,751,018 108,676,106 2.6668 2.670 2.670 2.680 2.620 2.720 40,751,018 2.6668 -1.11%
2024-11-22 0 2.700 2.690 2.700 2.660 2.830 25,812,130 70,305,464 2.7237 2.700 2.690 2.700 2.660 2.830 25,812,130 2.7237 -4.93%
2024-11-21 0 2.840 2.830 2.840 2.780 2.870 24,653,676 69,407,599 2.8153 2.840 2.830 2.840 2.780 2.870 24,653,676 2.8153 -1.73%
2024-11-20 0 2.890 2.870 2.890 2.800 2.920 31,958,300 91,483,515 2.8626 2.890 2.870 2.890 2.800 2.920 31,958,300 2.8626 0.70%
2024-11-19 0 2.870 2.860 2.870 2.620 2.880 56,318,634 156,115,700 2.7720 2.870 2.860 2.870 2.620 2.880 56,318,634 2.7720 11.67%
2024-11-18 0 2.570 2.560 2.570 2.540 2.660 35,358,570 91,557,509 2.5894 2.570 2.560 2.570 2.540 2.660 35,358,570 2.5894 -2.65%
2024-11-15 0 2.640 2.630 2.640 2.570 2.690 33,132,484 87,693,865 2.6468 2.640 2.630 2.640 2.570 2.690 33,132,484 2.6468 3.53%
2024-11-14 0 2.550 2.540 2.550 2.540 2.800 66,252,044 174,669,926 2.6364 2.550 2.540 2.550 2.540 2.800 66,252,044 2.6364 -9.25%
2024-11-13 0 2.810 2.800 2.810 2.780 2.880 41,487,994 117,576,280 2.8340 2.810 2.800 2.810 2.780 2.880 41,487,994 2.8340 -0.35%
2024-11-12 0 2.820 2.820 2.830 2.760 2.930 54,979,857 155,548,803 2.8292 2.820 2.820 2.830 2.760 2.930 54,979,857 2.8292 -3.75%
2024-11-11 0 2.930 2.930 2.940 2.680 2.990 69,553,273 199,159,475 2.8634 2.930 2.930 2.940 2.680 2.990 69,553,273 2.8634 3.17%
2024-11-08 0 2.840 2.830 2.840 2.790 2.950 35,794,011 103,044,114 2.8788 2.840 2.830 2.840 2.790 2.950 35,794,011 2.8788 0.71%
2024-11-07 0 2.820 2.810 2.820 2.770 2.870 36,153,100 102,058,216 2.8229 2.820 2.810 2.820 2.770 2.870 36,153,100 2.8229 -0.70%
2024-11-06 0 2.840 2.840 2.850 2.820 2.980 27,846,400 80,530,276 2.8919 2.840 2.840 2.850 2.820 2.980 27,846,400 2.8919 -4.38%
2024-11-05 0 2.970 2.960 2.970 2.910 3.010 27,748,354 82,119,849 2.9594 2.970 2.960 2.970 2.910 3.010 27,748,354 2.9594 2.06%
2024-11-04 0 2.910 2.910 2.920 2.820 2.970 34,436,971 100,059,370 2.9056 2.910 2.910 2.920 2.820 2.970 34,436,971 2.9056 1.39%
2024-11-01 0 2.870 2.860 2.870 2.700 2.970 72,587,767 209,309,654 2.8835 2.870 2.860 2.870 2.700 2.970 72,587,767 2.8835 5.13%
2024-10-31 0 2.730 2.730 2.740 2.710 2.800 48,777,800 133,773,276 2.7425 2.730 2.730 2.740 2.710 2.800 48,777,800 2.7425 -1.80%
2024-10-30 0 2.780 2.780 2.790 2.740 2.860 40,954,320 114,104,092 2.7861 2.780 2.780 2.790 2.740 2.860 40,954,320 2.7861 -2.80%
2024-10-29 0 2.860 2.840 2.860 2.810 2.950 47,231,287 135,447,178 2.8677 2.860 2.840 2.860 2.810 2.950 47,231,287 2.8677 -3.05%
2024-10-28 0 2.950 2.940 2.950 2.830 3.040 63,813,182 190,122,427 2.9794 2.950 2.940 2.950 2.830 3.040 63,813,182 2.9794 3.87%
2024-10-25 0 2.840 2.830 2.840 2.730 3.070 153,344,999 444,751,838 2.9003 2.840 2.830 2.840 2.730 3.070 153,344,999 2.9003 6.77%
2024-10-24 0 2.660 2.660 2.670 2.650 2.780 37,972,199 101,843,865 2.6821 2.660 2.660 2.670 2.650 2.780 37,972,199 2.6821 -4.66%
2024-10-23 0 2.790 2.780 2.790 2.760 2.860 40,068,329 112,271,752 2.8020 2.790 2.780 2.790 2.760 2.860 40,068,329 2.8020 -0.71%
2024-10-22 0 2.810 2.810 2.820 2.680 2.830 37,000,000 103,384,596 2.7942 2.810 2.810 2.820 2.680 2.830 37,000,000 2.7942 4.85%
2024-10-21 0 2.680 2.680 2.690 2.620 2.790 38,763,165 105,298,392 2.7165 2.680 2.680 2.690 2.620 2.790 38,763,165 2.7165 2.29%
2024-10-18 0 2.620 2.620 2.630 2.550 2.650 54,968,583 142,966,910 2.6009 2.620 2.620 2.630 2.550 2.650 54,968,583 2.6009 1.95%
2024-10-17 0 2.570 2.560 2.570 2.560 2.660 37,441,131 97,756,882 2.6109 2.570 2.560 2.570 2.560 2.660 37,441,131 2.6109 -1.15%
2024-10-16 0 2.600 2.600 2.610 2.530 2.660 32,315,058 84,360,709 2.6106 2.600 2.600 2.610 2.530 2.660 32,315,058 2.6106 0.78%
2024-10-15 0 2.580 2.570 2.580 2.550 2.710 32,685,099 85,176,737 2.6060 2.580 2.570 2.580 2.550 2.710 32,685,099 2.6060 -4.80%
2024-10-14 0 2.710 2.710 2.720 2.650 2.820 35,783,419 97,735,848 2.7313 2.710 2.710 2.720 2.650 2.820 35,783,419 2.7313 -0.73%
2024-10-10 0 2.730 2.730 2.740 2.600 2.840 64,926,009 177,527,253 2.7343 2.730 2.730 2.740 2.600 2.840 64,926,009 2.7343 5.81%
2024-10-09 0 2.580 2.580 2.590 2.520 2.760 62,958,178 164,724,127 2.6164 2.580 2.580 2.590 2.520 2.760 62,958,178 2.6164 -4.09%
2024-10-08 0 2.690 2.690 2.700 2.630 3.040 92,581,256 257,963,892 2.7864 2.690 2.690 2.700 2.630 3.040 92,581,256 2.7864 -10.03%
2024-10-07 0 2.990 2.980 2.990 2.920 3.020 27,249,389 80,828,403 2.9662 2.990 2.980 2.990 2.920 3.020 27,249,389 2.9662 2.40%
2024-10-04 0 2.920 2.910 2.920 2.720 2.930 32,878,419 93,931,658 2.8569 2.920 2.910 2.920 2.720 2.930 32,878,419 2.8569 5.42%
2024-10-03 0 2.770 2.760 2.770 2.660 2.900 31,059,659 86,051,916 2.7705 2.770 2.760 2.770 2.660 2.900 31,059,659 2.7705 -2.46%
2024-10-02 0 2.840 2.830 2.840 2.710 2.850 34,411,953 96,333,662 2.7994 2.840 2.830 2.840 2.710 2.850 34,411,953 2.7994 2.53%
2024-09-30 0 2.770 2.770 2.780 2.740 3.020 209,981,846 603,057,474 2.8720 2.770 2.770 2.780 2.740 3.020 209,981,846 2.8720 -0.36%
2024-09-27 0 2.780 2.760 2.780 2.680 2.790 88,855,090 243,805,724 2.7439 2.780 2.760 2.780 2.680 2.790 88,855,090 2.7439 6.92%
2024-09-26 0 2.600 2.590 2.600 2.500 2.610 45,302,842 116,016,072 2.5609 2.600 2.590 2.600 2.500 2.610 45,302,842 2.5609 4.00%
2024-09-25 0 2.500 2.490 2.500 2.480 2.690 66,787,563 170,523,958 2.5532 2.500 2.490 2.500 2.480 2.690 66,787,563 2.5532 0.81%
2024-09-24 0 2.480 2.470 2.480 2.360 2.490 33,808,879 82,677,417 2.4454 2.480 2.470 2.480 2.360 2.490 33,808,879 2.4454 6.44%
2024-09-23 0 2.330 2.320 2.330 2.310 2.380 22,045,185 51,587,678 2.3401 2.330 2.320 2.330 2.310 2.380 22,045,185 2.3401 -1.27%
2024-09-20 0 2.360 2.350 2.360 2.260 2.380 38,965,932 91,037,751 2.3363 2.360 2.350 2.360 2.260 2.380 38,965,932 2.3363 3.96%
2024-09-19 0 2.270 2.260 2.270 2.150 2.270 29,292,276 65,411,706 2.2331 2.270 2.260 2.270 2.150 2.270 29,292,276 2.2331 4.13%
2024-09-17 0 2.180 2.170 2.180 2.110 2.200 12,110,879 26,380,219 2.1782 2.180 2.170 2.180 2.110 2.200 12,110,879 2.1782 1.40%
2024-09-16 0 2.150 2.140 2.150 2.070 2.170 15,400,075 32,898,822 2.1363 2.150 2.140 2.150 2.070 2.170 15,400,075 2.1363 2.87%
2024-09-13 0 2.090 2.080 2.090 2.060 2.170 34,957,101 73,572,349 2.1046 2.090 2.080 2.090 2.060 2.170 34,957,101 2.1046 1.95%
2024-09-12 0 2.050 2.040 2.050 2.000 2.090 20,554,728 41,882,629 2.0376 2.050 2.040 2.050 2.000 2.090 20,554,728 2.0376 3.02%
2024-09-11 0 1.990 1.990 2.000 1.960 2.000 15,613,830 30,912,044 1.9798 1.990 1.990 2.000 1.960 2.000 15,613,830 1.9798 -0.50%
2024-09-10 0 2.000 1.990 2.000 1.970 2.030 18,875,976 37,552,180 1.9894 2.000 1.990 2.000 1.970 2.030 18,875,976 1.9894 1.01%
2024-09-09 0 1.980 1.970 1.980 1.960 2.080 35,627,689 70,694,029 1.9842 1.980 1.970 1.980 1.960 2.080 35,627,689 1.9842 -4.81%
2024-09-05 0 2.080 2.070 2.080 2.020 2.130 20,449,402 42,064,316 2.0570 2.080 2.070 2.080 2.020 2.130 20,449,402 2.0570 0.97%
2024-09-04 0 2.060 2.050 2.060 2.030 2.140 21,774,374 44,873,569 2.0608 2.060 2.050 2.060 2.030 2.140 21,774,374 2.0608 -4.19%
2024-09-03 0 2.150 2.150 2.160 2.150 2.200 6,886,122 14,919,330 2.1666 2.150 2.150 2.160 2.150 2.200 6,886,122 2.1666 -0.92%
2024-09-02 0 2.170 2.160 2.170 2.140 2.230 22,383,075 48,886,381 2.1841 2.170 2.160 2.170 2.140 2.230 22,383,075 2.1841 -3.12%
2024-08-30 0 2.240 2.240 2.250 2.150 2.280 43,889,141 97,795,911 2.2282 2.240 2.240 2.250 2.150 2.280 43,889,141 2.2282 0.90%
2024-08-29 0 2.220 2.220 2.230 2.160 2.230 14,387,568 31,740,431 2.2061 2.220 2.220 2.230 2.160 2.230 14,387,568 2.2061 0.00%
2024-08-28 0 2.220 2.220 2.230 2.210 2.320 19,312,186 43,383,315 2.2464 2.220 2.220 2.230 2.210 2.320 19,312,186 2.2464 -3.06%
2024-08-27 0 2.290 2.280 2.290 2.240 2.330 15,584,122 35,422,420 2.2730 2.290 2.280 2.290 2.240 2.330 15,584,122 2.2730 -2.14%
2024-08-26 0 2.340 2.330 2.340 2.290 2.350 15,881,015 36,834,929 2.3194 2.340 2.330 2.340 2.290 2.350 15,881,015 2.3194 4.00%
2024-08-23 0 2.250 2.250 2.260 2.220 2.290 17,852,000 40,106,516 2.2466 2.250 2.250 2.260 2.220 2.290 17,852,000 2.2466 -2.60%
2024-08-22 0 2.310 2.300 2.310 2.230 2.340 22,434,893 51,034,987 2.2748 2.310 2.300 2.310 2.230 2.340 22,434,893 2.2748 0.00%
2024-08-21 0 2.310 2.300 2.310 2.280 2.340 9,181,633 21,201,845 2.3092 2.310 2.300 2.310 2.280 2.340 9,181,633 2.3092 -0.43%
2024-08-20 0 2.320 2.310 2.320 2.290 2.360 12,907,158 29,887,194 2.3156 2.320 2.310 2.320 2.290 2.360 12,907,158 2.3156 0.00%
2024-08-19 0 2.320 2.310 2.320 2.290 2.370 13,893,561 32,341,513 2.3278 2.320 2.310 2.320 2.290 2.370 13,893,561 2.3278 2.20%
2024-08-16 0 2.270 2.270 2.280 2.240 2.370 22,274,200 51,164,968 2.2971 2.270 2.270 2.280 2.240 2.370 22,274,200 2.2971 1.34%
2024-08-15 0 2.240 2.230 2.240 2.150 2.250 28,008,979 61,932,946 2.2112 2.240 2.230 2.240 2.150 2.250 28,008,979 2.2112 1.82%
2024-08-14 0 2.200 2.200 2.210 2.190 2.350 25,217,415 56,371,714 2.2354 2.200 2.200 2.210 2.190 2.350 25,217,415 2.2354 -6.78%
2024-08-13 0 2.360 2.350 2.360 2.300 2.380 11,192,150 26,181,105 2.3392 2.360 2.350 2.360 2.300 2.380 11,192,150 2.3392 0.85%
2024-08-12 0 2.340 2.330 2.340 2.300 2.370 15,081,071 35,140,126 2.3301 2.340 2.330 2.340 2.300 2.370 15,081,071 2.3301 0.43%
2024-08-09 0 2.330 2.330 2.340 2.290 2.390 19,037,267 44,664,384 2.3462 2.330 2.330 2.340 2.290 2.390 19,037,267 2.3462 3.10%
2024-08-08 0 2.260 2.250 2.260 2.200 2.270 12,803,687 28,694,301 2.2411 2.260 2.250 2.260 2.200 2.270 12,803,687 2.2411 -0.44%
2024-08-07 0 2.270 2.260 2.270 2.200 2.290 25,354,034 57,205,044 2.2563 2.270 2.260 2.270 2.200 2.290 25,354,034 2.2563 2.25%
2024-08-06 0 2.220 2.220 2.230 2.180 2.260 14,350,114 31,843,309 2.2190 2.220 2.220 2.230 2.180 2.260 14,350,114 2.2190 -0.45%
2024-08-05 0 2.230 2.230 2.240 2.190 2.290 20,011,329 44,648,093 2.2311 2.230 2.230 2.240 2.190 2.290 20,011,329 2.2311 -2.19%
2024-08-02 0 2.280 2.270 2.280 2.250 2.330 30,491,864 69,679,109 2.2852 2.280 2.270 2.280 2.250 2.330 30,491,864 2.2852 -5.79%
2024-08-01 0 2.420 2.410 2.420 2.370 2.520 20,235,800 49,187,884 2.4307 2.420 2.410 2.420 2.370 2.520 20,235,800 2.4307 -0.41%
2024-07-31 0 2.430 2.430 2.440 2.320 2.440 27,995,486 67,223,417 2.4012 2.430 2.430 2.440 2.320 2.440 27,995,486 2.4012 4.29%
2024-07-30 0 2.330 2.320 2.330 2.260 2.390 54,978,729 126,252,272 2.2964 2.330 2.320 2.330 2.260 2.390 54,978,729 2.2964 -2.92%
2024-07-29 0 2.400 2.390 2.400 2.370 2.470 65,779,497 158,487,406 2.4094 2.400 2.390 2.400 2.370 2.470 65,779,497 2.4094 -0.41%
2024-07-26 0 2.410 2.410 2.420 2.380 2.560 106,858,275 261,185,332 2.4442 2.410 2.410 2.420 2.380 2.560 106,858,275 2.4442 -4.37%
2024-07-25 0 2.520 2.510 2.520 2.480 2.590 37,975,345 95,959,318 2.5269 2.520 2.510 2.520 2.480 2.590 37,975,345 2.5269 -3.82%
2024-07-24 0 2.620 2.610 2.620 2.570 2.640 22,103,762 57,444,488 2.5989 2.620 2.610 2.620 2.570 2.640 22,103,762 2.5989 1.16%
2024-07-23 0 2.590 2.590 2.600 2.550 2.680 56,787,034 147,441,902 2.5964 2.590 2.590 2.600 2.550 2.680 56,787,034 2.5964 -3.36%
2024-07-22 0 2.680 2.680 2.690 2.640 2.770 56,911,268 152,446,289 2.6787 2.680 2.680 2.690 2.640 2.770 56,911,268 2.6787 -2.90%
2024-07-19 0 2.760 2.760 2.770 2.670 2.820 38,512,999 105,942,524 2.7508 2.760 2.760 2.770 2.670 2.820 38,512,999 2.7508 -3.83%
2024-07-18 0 2.870 2.870 2.890 2.790 2.920 25,144,818 71,906,597 2.8597 2.870 2.870 2.890 2.790 2.920 25,144,818 2.8597 1.77%
2024-07-17 0 2.820 2.820 2.830 2.810 3.050 66,345,302 190,358,616 2.8692 2.820 2.820 2.830 2.810 3.050 66,345,302 2.8692 -7.84%
2024-07-16 0 3.060 3.050 3.060 2.990 3.070 39,392,119 119,519,680 3.0341 3.060 3.050 3.060 2.990 3.070 39,392,119 3.0341 -0.33%
2024-07-15 0 3.070 3.060 3.070 3.040 3.130 38,722,990 119,511,669 3.0863 3.070 3.060 3.070 3.040 3.130 38,722,990 3.0863 1.99%
2024-07-12 0 3.010 3.000 3.010 2.910 3.100 26,320,000 78,630,880 2.9875 3.010 3.000 3.010 2.910 3.100 26,320,000 2.9875 -1.31%
2024-07-11 0 3.050 3.050 3.060 3.010 3.100 19,538,532 59,743,598 3.0577 3.050 3.050 3.060 3.010 3.100 19,538,532 3.0577 1.67%
2024-07-10 0 3.000 2.990 3.000 2.980 3.280 43,909,515 135,417,185 3.0840 3.000 2.990 3.000 2.980 3.280 43,909,515 3.0840 -7.98%
2024-07-09 0 3.260 3.250 3.260 3.190 3.270 22,494,158 73,001,029 3.2453 3.260 3.250 3.260 3.190 3.270 22,494,158 3.2453 1.87%
2024-07-08 0 3.200 3.190 3.200 3.190 3.320 26,259,267 85,058,127 3.2392 3.200 3.190 3.200 3.190 3.320 26,259,267 3.2392 -1.54%
2024-07-05 0 3.250 3.250 3.260 3.160 3.280 27,688,245 89,284,030 3.2246 3.250 3.250 3.260 3.160 3.280 27,688,245 3.2246 3.17%
2024-07-04 0 3.150 3.140 3.150 3.130 3.240 26,684,800 84,579,560 3.1696 3.150 3.140 3.150 3.130 3.240 26,684,800 3.1696 2.94%
2024-07-03 0 3.060 3.060 3.070 2.990 3.070 30,097,204 91,211,897 3.0306 3.060 3.060 3.070 2.990 3.070 30,097,204 3.0306 2.00%
2024-07-02 0 3.000 2.980 3.000 2.960 3.040 49,566,070 148,817,194 3.0024 3.000 2.980 3.000 2.960 3.040 49,566,070 3.0024 0.67%
2024-06-28 0 2.980 2.980 2.990 2.860 3.000 41,939,270 123,656,155 2.9485 2.980 2.980 2.990 2.860 3.000 41,939,270 2.9485 2.41%
2024-06-27 0 2.910 2.900 2.910 2.860 3.090 37,776,500 110,270,335 2.9190 2.910 2.900 2.910 2.860 3.090 37,776,500 2.9190 -5.52%
2024-06-26 0 3.080 3.070 3.080 3.050 3.140 35,992,819 110,748,031 3.0769 3.080 3.070 3.080 3.050 3.140 35,992,819 3.0769 -1.91%
2024-06-25 0 3.140 3.140 3.150 3.100 3.160 48,503,254 151,724,761 3.1281 3.140 3.140 3.150 3.100 3.160 48,503,254 3.1281 1.29%
2024-06-24 0 3.100 3.090 3.100 3.030 3.150 40,013,791 123,117,124 3.0769 3.100 3.090 3.100 3.030 3.150 40,013,791 3.0769 -3.13%
2024-06-21 0 3.200 3.190 3.200 3.150 3.240 56,766,713 181,339,169 3.1945 3.200 3.190 3.200 3.150 3.240 56,766,713 3.1945 1.59%
2024-06-20 0 3.150 3.140 3.150 3.070 3.300 62,148,516 199,056,910 3.2029 3.150 3.140 3.150 3.070 3.300 62,148,516 3.2029 1.94%
2024-06-19 0 3.090 3.080 3.090 2.960 3.120 48,246,570 147,089,793 3.0487 3.090 3.080 3.090 2.960 3.120 48,246,570 3.0487 5.82%
2024-06-18 0 2.920 2.920 2.930 2.880 2.980 30,080,020 87,847,889 2.9205 2.920 2.920 2.930 2.880 2.980 30,080,020 2.9205 -1.68%
2024-06-17 0 2.970 2.950 2.970 2.890 2.970 31,020,005 90,944,370 2.9318 2.970 2.950 2.970 2.890 2.970 31,020,005 2.9318 -0.34%
2024-06-14 0 2.980 2.970 2.980 2.880 3.000 41,723,201 123,120,099 2.9509 2.980 2.970 2.980 2.880 3.000 41,723,201 2.9509 -0.33%
2024-06-13 0 2.990 2.990 3.000 2.940 3.030 29,950,608 89,392,691 2.9847 2.990 2.990 3.000 2.940 3.030 29,950,608 2.9847 -0.66%
2024-06-12 0 3.010 3.000 3.010 2.920 3.070 38,151,966 114,242,670 2.9944 3.010 3.000 3.010 2.920 3.070 38,151,966 2.9944 -0.66%
2024-06-11 0 3.030 3.020 3.030 2.940 3.090 51,088,575 154,132,334 3.0170 3.030 3.020 3.030 2.940 3.090 51,088,575 3.0170 -2.44%
2024-06-07 0 3.300 3.290 3.300 3.260 3.420 46,719,177 154,606,695 3.3093 3.106 3.096 3.106 3.068 3.219 49,641,812 3.1144 0.30%
2024-06-06 0 3.290 3.280 3.290 3.230 3.340 55,980,429 184,050,065 3.2878 3.096 3.087 3.096 3.040 3.143 59,482,425 3.0942 2.81%
2024-06-05 0 3.200 3.190 3.200 3.110 3.300 93,156,313 297,527,849 3.1939 3.012 3.002 3.012 2.927 3.106 98,983,939 3.0058 -3.90%
2024-06-04 0 3.330 3.300 3.330 3.230 3.590 234,991,543 809,257,866 3.4438 3.134 3.106 3.134 3.040 3.379 249,692,026 3.2410 -12.83%
2024-06-03 1 - - - - - 0 0 - 3.595 - - - - 0 - 0.00%
2024-05-31 0 3.820 3.810 3.820 3.780 3.940 241,309,854 924,869,547 3.8327 3.595 3.586 3.595 3.557 3.708 256,405,595 3.6071 -2.05%
2024-05-30 0 3.900 3.900 3.910 3.890 4.260 45,868,901 183,947,996 4.0103 3.670 3.670 3.680 3.661 4.009 48,738,345 3.7742 -7.80%
2024-05-29 0 4.230 4.220 4.230 4.160 4.310 26,085,659 110,631,386 4.2411 3.981 3.972 3.981 3.915 4.056 27,717,513 3.9914 1.20%
2024-05-28 0 4.180 4.160 4.180 4.110 4.330 27,722,828 116,800,863 4.2132 3.934 3.915 3.934 3.868 4.075 29,457,099 3.9651 -0.71%
2024-05-27 0 4.210 4.190 4.210 3.940 4.220 25,506,552 105,533,284 4.1375 3.962 3.943 3.962 3.708 3.972 27,102,178 3.8939 6.85%
2024-05-24 0 3.940 3.930 3.940 3.830 3.960 30,465,589 118,997,720 3.9060 3.708 3.699 3.708 3.605 3.727 32,371,440 3.6760 1.55%
2024-05-23 0 3.880 3.870 3.880 3.820 3.950 47,978,258 186,718,845 3.8917 3.652 3.642 3.652 3.595 3.717 50,979,658 3.6626 -4.90%
2024-05-22 0 4.080 4.070 4.080 4.050 4.320 23,043,200 95,159,954 4.1296 3.840 3.830 3.840 3.812 4.066 24,484,725 3.8865 -4.00%
2024-05-21 0 4.250 4.230 4.250 4.170 4.510 50,922,868 218,891,007 4.2985 4.000 3.981 4.000 3.924 4.244 54,108,475 4.0454 -2.75%
2024-05-20 0 4.370 4.350 4.370 4.260 4.460 91,603,122 399,271,159 4.3587 4.113 4.094 4.113 4.009 4.197 97,333,584 4.1021 7.37%
2024-05-17 0 4.070 4.050 4.070 3.960 4.100 47,097,983 190,844,662 4.0521 3.830 3.812 3.830 3.727 3.859 50,044,315 3.8135 2.78%
2024-05-16 0 3.960 3.950 3.960 3.900 4.120 90,880,345 364,876,042 4.0149 3.727 3.717 3.727 3.670 3.877 96,565,592 3.7785 4.49%
2024-05-14 0 3.790 3.780 3.790 3.700 3.960 47,963,331 182,014,632 3.7949 3.567 3.557 3.567 3.482 3.727 50,963,797 3.5714 0.26%
2024-05-13 0 3.780 3.770 3.780 3.560 3.780 34,719,200 128,860,368 3.7115 3.557 3.548 3.557 3.350 3.557 36,891,146 3.4930 3.85%
2024-05-10 0 3.640 3.640 3.650 3.540 3.790 41,556,317 149,997,886 3.6095 3.426 3.426 3.435 3.332 3.567 44,155,976 3.3970 -0.82%
2024-05-09 0 3.670 3.660 3.670 3.550 3.670 21,025,870 76,047,968 3.6169 3.454 3.445 3.454 3.341 3.454 22,341,196 3.4039 2.23%
2024-05-08 0 3.590 3.580 3.590 3.540 3.720 30,086,800 108,709,351 3.6132 3.379 3.369 3.379 3.332 3.501 31,968,955 3.4005 -3.49%
2024-05-07 0 3.720 3.710 3.720 3.650 3.830 33,160,500 123,716,276 3.7308 3.501 3.492 3.501 3.435 3.605 35,234,938 3.5112 0.81%
2024-05-06 0 3.690 3.680 3.690 3.530 3.710 35,081,921 127,846,550 3.6442 3.473 3.463 3.473 3.322 3.492 37,276,558 3.4297 0.27%
2024-05-03 0 3.680 3.670 3.680 3.590 3.750 17,019,000 62,857,320 3.6934 3.463 3.454 3.463 3.379 3.529 18,083,666 3.4759 0.82%
2024-05-02 0 3.650 3.640 3.650 3.550 3.670 22,193,375 80,285,687 3.6176 3.435 3.426 3.435 3.341 3.454 23,581,737 3.4046 1.96%
2024-04-30 0 3.580 3.570 3.580 3.550 3.780 89,382,210 326,203,392 3.6495 3.369 3.360 3.369 3.341 3.557 94,973,737 3.4347 0.00%
2024-04-29 0 3.580 3.570 3.580 3.510 3.740 45,586,800 162,369,115 3.5618 3.369 3.360 3.369 3.303 3.520 48,438,596 3.3521 -3.50%
2024-04-26 0 3.710 3.700 3.710 3.490 3.720 66,985,180 244,419,882 3.6489 3.492 3.482 3.492 3.285 3.501 71,175,605 3.4340 5.70%
2024-04-25 0 3.510 3.500 3.510 3.400 3.560 58,482,000 202,054,119 3.4550 3.303 3.294 3.303 3.200 3.350 62,140,488 3.2516 -1.40%
2024-04-24 0 3.560 3.550 3.560 3.460 3.670 52,576,000 187,067,548 3.5580 3.350 3.341 3.350 3.256 3.454 55,865,023 3.3486 1.42%
2024-04-23 0 3.510 3.510 3.520 3.470 3.740 82,739,309 294,722,953 3.5621 3.303 3.303 3.313 3.266 3.520 87,915,273 3.3524 -5.65%
2024-04-22 0 3.720 3.710 3.720 3.680 4.100 62,103,400 238,812,699 3.8454 3.501 3.492 3.501 3.463 3.859 65,988,433 3.6190 -4.86%
2024-04-19 0 3.910 3.910 3.920 3.810 4.160 44,996,204 179,490,119 3.9890 3.680 3.680 3.689 3.586 3.915 47,811,054 3.7542 -0.51%
2024-04-18 0 3.930 3.920 3.930 3.650 3.950 60,227,200 229,782,827 3.8153 3.699 3.689 3.699 3.435 3.717 63,994,863 3.5906 5.36%
2024-04-17 0 3.730 3.730 3.740 3.630 3.780 34,604,000 128,725,507 3.7200 3.510 3.510 3.520 3.416 3.557 36,768,740 3.5009 0.00%
2024-04-16 0 3.730 3.720 3.730 3.700 3.900 53,486,000 201,155,163 3.7609 3.510 3.501 3.510 3.482 3.670 56,831,950 3.5395 -1.84%
2024-04-15 0 3.800 3.790 3.800 3.580 3.850 35,486,700 132,541,925 3.7350 3.576 3.567 3.576 3.369 3.623 37,706,659 3.5151 -1.04%
2024-04-12 0 3.840 3.830 3.840 3.780 3.960 70,118,090 268,294,107 3.8263 3.614 3.605 3.614 3.557 3.727 74,504,502 3.6010 -2.04%
2024-04-11 0 3.920 3.910 3.920 3.760 4.000 77,568,830 302,957,318 3.9057 3.689 3.680 3.689 3.539 3.765 82,421,342 3.6757 1.82%
2024-04-10 0 3.850 3.840 3.850 3.800 3.980 57,062,727 221,742,402 3.8859 3.623 3.614 3.623 3.576 3.746 60,632,428 3.6572 1.32%
2024-04-09 0 3.800 3.790 3.800 3.690 3.890 52,927,200 199,916,404 3.7772 3.576 3.567 3.576 3.473 3.661 56,238,193 3.5548 -1.55%
2024-04-08 0 3.860 3.840 3.860 3.750 4.010 59,402,970 230,483,319 3.8800 3.633 3.614 3.633 3.529 3.774 63,119,071 3.6516 0.52%
2024-04-05 0 3.840 3.820 3.840 3.540 3.890 51,479,751 192,510,091 3.7395 3.614 3.595 3.614 3.332 3.661 54,700,195 3.5194 6.37%
2024-04-03 0 3.610 3.590 3.610 3.230 3.640 87,924,668 309,731,351 3.5227 3.397 3.379 3.397 3.040 3.426 93,425,015 3.3153 11.42%
2024-04-02 0 3.240 3.230 3.240 3.160 3.300 42,749,600 138,659,260 3.2435 3.049 3.040 3.049 2.974 3.106 45,423,908 3.0526 5.54%
2024-03-28 0 3.070 3.070 3.090 2.950 3.130 21,261,624 65,217,916 3.0674 2.889 2.889 2.908 2.776 2.946 22,591,698 2.8868 1.66%
2024-03-27 0 3.020 3.010 3.020 2.960 3.060 18,545,281 55,675,930 3.0022 2.842 2.833 2.842 2.786 2.880 19,705,427 2.8254 -0.33%
2024-03-26 0 3.030 3.020 3.030 2.950 3.130 25,593,384 77,154,706 3.0146 2.852 2.842 2.852 2.776 2.946 27,194,442 2.8371 -2.57%
2024-03-25 0 3.110 3.110 3.120 3.060 3.250 37,884,489 119,672,887 3.1589 2.927 2.927 2.936 2.880 3.059 40,254,448 2.9729 1.97%
2024-03-22 0 3.050 3.050 3.060 2.910 3.190 57,867,300 174,950,889 3.0233 2.870 2.870 2.880 2.739 3.002 61,487,333 2.8453 -5.86%
2024-03-21 0 3.240 3.230 3.240 3.190 3.280 29,350,927 94,885,365 3.2328 3.049 3.040 3.049 3.002 3.087 31,187,048 3.0425 2.86%
2024-03-20 0 3.150 3.130 3.150 3.050 3.190 27,554,000 86,284,365 3.1315 2.965 2.946 2.965 2.870 3.002 29,277,709 2.9471 0.32%
2024-03-19 0 3.140 3.120 3.140 3.090 3.300 39,813,732 125,841,016 3.1607 2.955 2.936 2.955 2.908 3.106 42,304,379 2.9747 -2.18%
2024-03-18 0 3.210 3.210 3.240 3.100 3.330 65,270,892 209,810,180 3.2145 3.021 3.021 3.049 2.917 3.134 69,354,076 3.0252 3.55%
2024-03-15 0 3.100 3.100 3.110 2.900 3.160 66,177,448 203,147,317 3.0697 2.917 2.917 2.927 2.729 2.974 70,317,344 2.8890 4.38%
2024-03-14 0 2.970 2.950 2.970 2.860 3.200 91,019,023 274,896,661 3.0202 2.795 2.776 2.795 2.692 3.012 96,712,945 2.8424 7.61%
2024-03-13 0 2.760 2.750 2.760 2.700 2.820 22,736,890 62,845,272 2.7640 2.598 2.588 2.598 2.541 2.654 24,159,253 2.6013 2.22%
2024-03-12 0 2.700 2.690 2.700 2.680 2.900 45,080,700 124,554,061 2.7629 2.541 2.532 2.541 2.522 2.729 47,900,836 2.6002 -4.59%
2024-03-11 0 2.830 2.820 2.830 2.660 2.900 59,441,232 166,886,289 2.8076 2.663 2.654 2.663 2.503 2.729 63,159,727 2.6423 9.27%
2024-03-08 0 2.590 2.580 2.590 2.580 2.670 36,424,000 95,068,560 2.6101 2.438 2.428 2.438 2.428 2.513 38,702,594 2.4564 0.39%
2024-03-07 0 2.580 2.580 2.590 2.280 2.670 91,432,000 233,244,578 2.5510 2.428 2.428 2.438 2.146 2.513 97,151,757 2.4008 14.67%
2024-03-06 0 2.250 2.250 2.260 2.180 2.310 20,195,200 45,641,398 2.2600 2.118 2.118 2.127 2.052 2.174 21,458,561 2.1270 2.27%
2024-03-05 0 2.200 2.200 2.210 2.160 2.220 10,210,230 22,447,994 2.1986 2.070 2.070 2.080 2.033 2.089 10,848,956 2.0691 0.92%
2024-03-04 0 2.180 2.180 2.190 2.170 2.240 6,764,000 14,820,960 2.1912 2.052 2.052 2.061 2.042 2.108 7,187,139 2.0622 -0.91%
2024-03-01 0 2.200 2.180 2.200 2.090 2.200 11,156,000 24,153,382 2.1651 2.070 2.052 2.070 1.967 2.070 11,853,891 2.0376 4.76%
2024-02-29 0 2.100 2.090 2.100 2.100 2.170 11,651,800 24,659,584 2.1164 1.976 1.967 1.976 1.976 2.042 12,380,707 1.9918 -0.47%
2024-02-28 0 2.110 2.100 2.110 2.090 2.200 9,614,000 20,572,764 2.1399 1.986 1.976 1.986 1.967 2.070 10,215,428 2.0139 -3.65%
2024-02-27 0 2.190 2.190 2.200 2.140 2.210 10,136,000 22,117,040 2.1820 2.061 2.061 2.070 2.014 2.080 10,770,083 2.0536 -0.45%
2024-02-26 0 2.200 2.200 2.210 2.080 2.210 34,113,800 74,326,862 2.1788 2.070 2.070 2.080 1.958 2.080 36,247,874 2.0505 5.77%
2024-02-23 0 2.080 2.080 2.090 2.050 2.120 10,938,100 22,854,222 2.0894 1.958 1.958 1.967 1.929 1.995 11,622,360 1.9664 0.97%
2024-02-22 0 2.060 2.060 2.070 1.990 2.070 11,566,000 23,470,260 2.0292 1.939 1.939 1.948 1.873 1.948 12,289,540 1.9098 0.98%
2024-02-21 0 2.040 2.030 2.040 1.960 2.100 20,221,071 41,633,375 2.0589 1.920 1.910 1.920 1.845 1.976 21,486,051 1.9377 3.03%
2024-02-20 0 1.980 1.970 1.980 1.930 2.000 7,580,000 14,975,120 1.9756 1.863 1.854 1.863 1.816 1.882 8,054,186 1.8593 0.51%
2024-02-19 0 1.970 1.960 1.970 1.900 1.990 7,692,000 15,027,640 1.9537 1.854 1.845 1.854 1.788 1.873 8,173,192 1.8387 2.07%
2024-02-16 0 1.930 1.920 1.930 1.770 1.930 7,308,000 13,782,024 1.8859 1.816 1.807 1.816 1.666 1.816 7,765,170 1.7749 7.82%
2024-02-15 0 1.790 1.780 1.790 1.750 1.830 11,544,000 20,563,100 1.7813 1.685 1.675 1.685 1.647 1.722 12,266,164 1.6764 -1.65%
2024-02-14 0 1.820 1.820 1.830 1.780 1.880 6,980,000 12,664,056 1.8143 1.713 1.713 1.722 1.675 1.769 7,416,651 1.7075 -3.19%
2024-02-09 0 1.880 1.880 1.890 1.870 1.920 1,712,000 3,234,060 1.8891 1.769 1.769 1.779 1.760 1.807 1,819,098 1.7778 -3.09%
2024-02-08 0 1.940 1.940 1.950 1.920 1.970 5,830,500 11,365,255 1.9493 1.826 1.826 1.835 1.807 1.854 6,195,241 1.8345 0.00%
2024-02-07 0 1.940 1.930 1.940 1.890 1.970 9,957,600 19,396,536 1.9479 1.826 1.816 1.826 1.779 1.854 10,580,523 1.8332 1.04%
2024-02-06 0 1.920 1.920 1.930 1.800 1.930 15,854,004 29,895,963 1.8857 1.807 1.807 1.816 1.694 1.816 16,845,791 1.7747 4.92%
2024-02-05 0 1.830 1.830 1.840 1.810 1.960 21,684,710 39,793,838 1.8351 1.722 1.722 1.732 1.703 1.845 23,041,251 1.7271 -5.18%
2024-02-02 0 1.930 1.930 1.950 1.910 2.010 22,146,200 43,417,025 1.9605 1.816 1.816 1.835 1.798 1.892 23,531,611 1.8451 -3.50%
2024-02-01 0 2.000 1.990 2.000 1.950 2.010 9,797,300 19,431,625 1.9834 1.882 1.873 1.882 1.835 1.892 10,410,195 1.8666 0.50%
2024-01-31 0 1.990 1.970 1.990 1.940 2.040 13,770,500 27,199,579 1.9752 1.873 1.854 1.873 1.826 1.920 14,631,948 1.8589 -1.00%
2024-01-30 0 2.010 1.990 2.010 1.980 2.050 13,460,287 27,034,576 2.0085 1.892 1.873 1.892 1.863 1.929 14,302,329 1.8902 -2.90%
2024-01-29 0 2.070 2.070 2.080 2.040 2.130 11,663,368 24,073,073 2.0640 1.948 1.948 1.958 1.920 2.005 12,392,999 1.9425 0.00%
2024-01-26 0 2.070 2.070 2.080 2.060 2.140 20,148,000 42,454,456 2.1071 1.948 1.948 1.958 1.939 2.014 21,408,408 1.9831 -3.72%
2024-01-25 0 2.150 2.150 2.160 2.040 2.160 28,502,518 60,337,119 2.1169 2.023 2.023 2.033 1.920 2.033 30,285,564 1.9923 5.39%
2024-01-24 0 2.040 2.030 2.040 1.930 2.050 21,750,345 42,869,678 1.9710 1.920 1.910 1.920 1.816 1.929 23,110,992 1.8549 4.62%
2024-01-23 0 1.950 1.950 1.960 1.920 2.020 20,560,773 40,193,672 1.9549 1.835 1.835 1.845 1.807 1.901 21,847,004 1.8398 -1.52%
2024-01-22 0 1.980 1.980 1.990 1.960 2.110 19,612,000 39,223,760 2.0000 1.863 1.863 1.873 1.845 1.986 20,838,878 1.8822 -5.71%
2024-01-19 0 2.100 2.090 2.100 2.060 2.210 24,222,000 51,229,480 2.1150 1.976 1.967 1.976 1.939 2.080 25,737,268 1.9905 -3.67%
2024-01-18 0 2.180 2.180 2.190 2.130 2.270 15,796,000 34,497,116 2.1839 2.052 2.052 2.061 2.005 2.136 16,784,158 2.0553 -3.54%
2024-01-17 0 2.260 2.250 2.260 2.220 2.360 11,608,000 26,269,680 2.2631 2.127 2.118 2.127 2.089 2.221 12,334,167 2.1298 -4.64%
2024-01-16 0 2.370 2.360 2.370 2.340 2.410 6,270,208 14,894,187 2.3754 2.230 2.221 2.230 2.202 2.268 6,662,457 2.2355 -0.42%
2024-01-15 0 2.380 2.370 2.390 2.330 2.410 4,289,064 10,223,959 2.3837 2.240 2.230 2.249 2.193 2.268 4,557,377 2.2434 0.42%
2024-01-12 0 2.370 2.360 2.370 2.330 2.390 5,098,848 12,061,224 2.3655 2.230 2.221 2.230 2.193 2.249 5,417,819 2.2262 0.85%
2024-01-11 0 2.350 2.350 2.360 2.310 2.370 4,903,648 11,518,534 2.3490 2.212 2.212 2.221 2.174 2.230 5,210,408 2.2107 1.29%
2024-01-10 0 2.320 2.320 2.330 2.290 2.370 12,041,800 27,968,574 2.3226 2.183 2.183 2.193 2.155 2.230 12,795,105 2.1859 -2.52%
2024-01-09 0 2.380 2.380 2.390 2.330 2.400 7,757,881 18,400,945 2.3719 2.240 2.240 2.249 2.193 2.259 8,243,195 2.2323 -0.42%
2024-01-08 0 2.390 2.380 2.390 2.350 2.440 14,198,732 34,087,635 2.4008 2.249 2.240 2.249 2.212 2.296 15,086,969 2.2594 0.84%
2024-01-05 0 2.370 2.360 2.370 2.330 2.400 12,685,162 30,008,689 2.3657 2.230 2.221 2.230 2.193 2.259 13,478,714 2.2264 0.85%
2024-01-04 0 2.350 2.330 2.350 2.320 2.370 4,745,539 11,127,042 2.3447 2.212 2.193 2.212 2.183 2.230 5,042,408 2.2067 0.00%
2024-01-03 0 2.350 2.350 2.360 2.300 2.420 10,745,928 25,547,565 2.3774 2.212 2.212 2.221 2.165 2.278 11,418,166 2.2374 -0.84%
2024-01-02 0 2.370 2.370 2.380 2.290 2.420 19,259,000 45,836,972 2.3800 2.230 2.230 2.240 2.155 2.278 20,463,795 2.2399 2.60%
2023-12-29 0 2.310 2.310 2.320 2.280 2.340 6,935,600 15,981,750 2.3043 2.174 2.174 2.183 2.146 2.202 7,369,474 2.1686 -0.43%
2023-12-28 0 2.320 2.310 2.320 2.220 2.400 24,316,032 56,969,662 2.3429 2.183 2.174 2.183 2.089 2.259 25,837,182 2.2049 3.57%
2023-12-27 0 2.240 2.230 2.240 2.130 2.250 12,600,000 27,597,120 2.1902 2.108 2.099 2.108 2.005 2.118 13,388,224 2.0613 2.75%
2023-12-22 0 2.180 2.170 2.180 2.130 2.250 5,372,000 11,872,440 2.2101 2.052 2.042 2.052 2.005 2.118 5,708,059 2.0799 0.00%
2023-12-21 0 2.180 2.170 2.180 2.070 2.190 10,072,900 21,677,993 2.1521 2.052 2.042 2.052 1.948 2.061 10,703,035 2.0254 4.31%
2023-12-20 0 2.090 2.090 2.100 2.070 2.140 19,254,845 40,299,869 2.0930 1.967 1.967 1.976 1.948 2.014 20,459,380 1.9698 0.48%
2023-12-19 0 2.080 2.080 2.090 2.050 2.120 15,048,000 31,083,940 2.0657 1.958 1.958 1.967 1.929 1.995 15,989,365 1.9440 -0.95%
2023-12-18 0 2.100 2.100 2.110 2.080 2.200 10,496,000 22,087,120 2.1043 1.976 1.976 1.986 1.958 2.070 11,152,603 1.9804 -3.67%
2023-12-15 0 2.180 2.170 2.180 2.150 2.240 15,077,988 33,031,089 2.1907 2.052 2.042 2.052 2.023 2.108 16,021,229 2.0617 2.83%
2023-12-14 0 2.120 2.110 2.120 2.090 2.170 10,052,000 21,357,472 2.1247 1.995 1.986 1.995 1.967 2.042 10,680,828 1.9996 1.44%
2023-12-13 0 2.090 2.090 2.100 2.060 2.150 7,781,379 16,232,637 2.0861 1.967 1.967 1.976 1.939 2.023 8,268,163 1.9633 -1.88%
2023-12-12 0 2.130 2.130 2.140 2.090 2.170 5,959,779 12,623,366 2.1181 2.005 2.005 2.014 1.967 2.042 6,332,608 1.9934 -0.47%
2023-12-11 0 2.140 2.130 2.140 2.060 2.160 4,685,300 9,917,199 2.1167 2.014 2.005 2.014 1.939 2.033 4,978,401 1.9920 0.00%
2023-12-08 0 2.140 2.130 2.140 2.120 2.200 14,632,000 31,256,920 2.1362 2.014 2.005 2.014 1.995 2.070 15,547,341 2.0104 -3.17%
2023-12-07 0 2.210 2.200 2.210 2.170 2.230 2,565,689 5,633,263 2.1956 2.080 2.070 2.080 2.042 2.099 2,726,192 2.0663 0.00%
2023-12-06 0 2.210 2.210 2.220 2.170 2.240 4,051,456 8,975,557 2.2154 2.080 2.080 2.089 2.042 2.108 4,304,905 2.0850 -0.45%
2023-12-05 0 2.220 2.220 2.230 2.190 2.280 8,187,500 18,231,570 2.2268 2.089 2.089 2.099 2.061 2.146 8,699,690 2.0957 -2.20%
2023-12-04 0 2.270 2.270 2.290 2.270 2.410 12,340,000 28,732,867 2.3284 2.136 2.136 2.155 2.136 2.268 13,111,960 2.1913 0.89%
2023-12-01 0 2.250 2.240 2.250 2.230 2.300 4,348,000 9,809,240 2.2560 2.118 2.108 2.118 2.099 2.165 4,620,000 2.1232 0.45%
2023-11-30 0 2.240 2.230 2.240 2.210 2.290 10,875,850 24,394,491 2.2430 2.108 2.099 2.108 2.080 2.155 11,556,216 2.1109 -1.32%
2023-11-29 0 2.270 2.260 2.270 2.240 2.340 8,369,600 19,153,336 2.2884 2.136 2.127 2.136 2.108 2.202 8,893,181 2.1537 -0.44%
2023-11-28 0 2.280 2.270 2.280 2.220 2.310 11,920,000 27,018,960 2.2667 2.146 2.136 2.146 2.089 2.174 12,665,685 2.1332 0.00%
2023-11-27 0 2.280 2.270 2.280 2.250 2.340 6,912,000 15,729,200 2.2756 2.146 2.136 2.146 2.118 2.202 7,344,397 2.1417 -1.72%
2023-11-24 0 2.320 2.310 2.330 2.260 2.330 5,790,000 13,329,020 2.3021 2.183 2.174 2.193 2.127 2.193 6,152,208 2.1665 -0.43%
2023-11-23 0 2.330 2.310 2.330 2.280 2.360 7,516,000 17,297,772 2.3015 2.193 2.174 2.193 2.146 2.221 7,986,182 2.1660 0.00%
2023-11-22 0 2.330 2.310 2.330 2.310 2.380 6,680,000 15,568,996 2.3307 2.193 2.174 2.193 2.174 2.240 7,097,884 2.1935 -1.27%
2023-11-21 0 2.360 2.350 2.360 2.340 2.450 45,390,623 108,713,619 2.3951 2.221 2.212 2.221 2.202 2.306 48,230,147 2.2541 3.51%
2023-11-20 0 2.280 2.260 2.280 2.230 2.290 7,177,377 16,266,876 2.2664 2.146 2.127 2.146 2.099 2.155 7,626,376 2.1330 2.24%
2023-11-17 0 2.230 2.230 2.240 2.220 2.270 4,136,000 9,294,904 2.2473 2.099 2.099 2.108 2.089 2.136 4,394,738 2.1150 -1.76%
2023-11-16 0 2.270 2.270 2.280 2.220 2.320 7,628,000 17,233,976 2.2593 2.136 2.136 2.146 2.089 2.183 8,105,189 2.1263 0.44%
2023-11-15 0 2.260 2.250 2.260 2.220 2.280 14,912,000 33,583,600 2.2521 2.127 2.118 2.127 2.089 2.146 15,844,857 2.1195 4.63%
2023-11-14 0 2.160 2.160 2.170 2.130 2.170 3,382,000 7,275,076 2.1511 2.033 2.033 2.042 2.005 2.042 3,593,569 2.0245 0.00%
2023-11-13 0 2.160 2.160 2.170 2.110 2.160 5,320,000 11,338,300 2.1313 2.033 2.033 2.042 1.986 2.033 5,652,806 2.0058 1.41%
2023-11-10 0 2.130 2.120 2.130 2.110 2.180 9,379,100 20,042,127 2.1369 2.005 1.995 2.005 1.986 2.052 9,965,833 2.0111 -2.74%
2023-11-09 0 2.190 2.190 2.200 2.180 2.220 8,004,000 17,581,927 2.1966 2.061 2.061 2.070 2.052 2.089 8,504,710 2.0673 -0.45%
2023-11-08 0 2.200 2.200 2.210 2.190 2.270 12,775,500 28,422,949 2.2248 2.070 2.070 2.080 2.061 2.136 13,574,703 2.0938 -3.08%
2023-11-07 0 2.270 2.270 2.280 2.260 2.350 5,224,000 11,926,240 2.2830 2.136 2.136 2.146 2.127 2.212 5,550,800 2.1486 -3.40%
2023-11-06 0 2.350 2.340 2.350 2.310 2.390 11,964,000 27,936,040 2.3350 2.212 2.202 2.212 2.174 2.249 12,712,438 2.1975 1.29%
2023-11-03 0 2.320 2.320 2.330 2.300 2.350 5,038,000 11,674,728 2.3173 2.183 2.183 2.193 2.165 2.212 5,353,165 2.1809 0.00%
2023-11-02 0 2.320 2.310 2.320 2.270 2.340 5,396,261 12,506,802 2.3177 2.183 2.174 2.183 2.136 2.202 5,733,838 2.1812 2.20%
2023-11-01 0 2.270 2.270 2.280 2.260 2.320 3,690,522 8,452,779 2.2904 2.136 2.136 2.146 2.127 2.183 3,921,392 2.1556 -1.73%
2023-10-31 0 2.310 2.300 2.310 2.250 2.380 28,623,212 65,837,215 2.3001 2.174 2.165 2.174 2.118 2.240 30,413,809 2.1647 -2.53%
2023-10-30 0 2.370 2.360 2.370 2.340 2.430 8,432,200 19,970,067 2.3683 2.230 2.221 2.230 2.202 2.287 8,959,697 2.2289 0.00%
2023-10-27 0 2.370 2.360 2.370 2.300 2.410 9,622,700 22,748,742 2.3641 2.230 2.221 2.230 2.165 2.268 10,224,672 2.2249 3.04%
2023-10-26 0 2.300 2.290 2.300 2.250 2.330 6,976,000 16,013,700 2.2955 2.165 2.155 2.165 2.118 2.193 7,412,401 2.1604 -1.29%
2023-10-25 0 2.330 2.330 2.340 2.290 2.380 23,656,000 55,421,000 2.3428 2.193 2.193 2.202 2.155 2.240 25,135,860 2.2049 4.48%
2023-10-24 0 2.230 2.230 2.240 2.140 2.290 9,300,300 20,684,075 2.2240 2.099 2.099 2.108 2.014 2.155 9,882,103 2.0931 1.83%
2023-10-20 0 2.190 2.180 2.190 2.170 2.250 6,522,280 14,289,497 2.1909 2.061 2.052 2.061 2.042 2.118 6,930,298 2.0619 0.00%
2023-10-19 0 2.190 2.190 2.200 2.170 2.230 12,052,200 26,435,644 2.1934 2.061 2.061 2.070 2.042 2.099 12,806,155 2.0643 -2.23%
2023-10-18 0 2.240 2.230 2.240 2.230 2.270 5,614,000 12,625,764 2.2490 2.108 2.099 2.108 2.099 2.136 5,965,198 2.1166 -0.44%
2023-10-17 0 2.250 2.240 2.250 2.210 2.270 7,948,000 17,757,979 2.2343 2.118 2.108 2.118 2.080 2.136 8,445,207 2.1027 0.90%
2023-10-16 0 2.230 2.230 2.240 2.220 2.330 9,142,000 20,531,820 2.2459 2.099 2.099 2.108 2.089 2.193 9,713,901 2.1137 -1.33%
2023-10-13 0 2.260 2.260 2.270 2.240 2.300 8,152,000 18,462,420 2.2648 2.127 2.127 2.136 2.108 2.165 8,661,969 2.1314 -2.16%
2023-10-12 0 2.310 2.310 2.320 2.280 2.370 9,568,118 22,174,738 2.3176 2.174 2.174 2.183 2.146 2.230 10,166,676 2.1811 -0.86%
2023-10-11 0 2.330 2.320 2.330 2.290 2.370 12,679,786 29,659,254 2.3391 2.193 2.183 2.193 2.155 2.230 13,473,002 2.2014 2.19%
2023-10-10 0 2.280 2.280 2.290 2.270 2.350 6,808,945 15,736,809 2.3112 2.146 2.146 2.155 2.136 2.212 7,234,896 2.1751 0.44%
2023-10-09 0 2.270 2.260 2.270 2.230 2.340 4,176,000 9,489,788 2.2725 2.136 2.127 2.136 2.099 2.202 4,437,240 2.1387 0.89%
2023-10-06 0 2.250 2.240 2.250 2.230 2.280 4,604,000 10,387,072 2.2561 2.118 2.108 2.118 2.099 2.146 4,892,015 2.1233 0.45%
2023-10-05 0 2.240 2.230 2.240 2.210 2.260 7,808,100 17,464,449 2.2367 2.108 2.099 2.108 2.080 2.127 8,296,555 2.1050 0.45%
2023-10-04 0 2.230 2.230 2.240 2.210 2.260 9,831,815 21,940,198 2.2316 2.099 2.099 2.108 2.080 2.127 10,446,869 2.1002 -2.62%
2023-10-03 0 2.290 2.290 2.300 2.260 2.390 7,883,700 18,123,840 2.2989 2.155 2.155 2.165 2.127 2.249 8,376,885 2.1636 -4.58%
2023-09-29 0 2.400 2.400 2.410 2.360 2.450 3,140,200 7,558,180 2.4069 2.259 2.259 2.268 2.221 2.306 3,336,643 2.2652 1.69%
2023-09-28 0 2.360 2.360 2.370 2.330 2.410 7,614,000 17,932,780 2.3552 2.221 2.221 2.230 2.193 2.268 8,090,313 2.2166 -0.84%
2023-09-27 0 2.380 2.370 2.380 2.360 2.400 7,148,000 17,029,320 2.3824 2.240 2.230 2.240 2.221 2.259 7,595,161 2.2421 -0.42%
2023-09-26 0 2.390 2.390 2.400 2.360 2.430 8,276,100 19,768,939 2.3887 2.249 2.249 2.259 2.221 2.287 8,793,832 2.2480 -0.83%
2023-09-25 0 2.410 2.410 2.420 2.400 2.490 9,968,000 24,203,732 2.4281 2.268 2.268 2.278 2.259 2.343 10,591,573 2.2852 -3.21%
2023-09-22 0 2.490 2.480 2.490 2.410 2.570 14,792,000 36,750,324 2.4845 2.343 2.334 2.343 2.268 2.419 15,717,351 2.3382 0.40%
2023-09-21 0 2.480 2.480 2.490 2.430 2.510 10,368,000 25,624,748 2.4715 2.334 2.334 2.343 2.287 2.362 11,016,596 2.3260 -2.36%
2023-09-20 0 2.540 2.540 2.550 2.510 2.560 6,272,000 15,931,594 2.5401 2.390 2.390 2.400 2.362 2.409 6,664,361 2.3906 -1.17%
2023-09-19 0 2.570 2.560 2.570 2.510 2.600 7,640,000 19,539,538 2.5575 2.419 2.409 2.419 2.362 2.447 8,117,939 2.4070 1.18%
2023-09-18 0 2.540 2.530 2.540 2.500 2.610 10,492,000 26,601,483 2.5354 2.390 2.381 2.390 2.353 2.456 11,148,353 2.3861 -1.17%
2023-09-15 0 2.570 2.570 2.590 2.520 2.660 16,750,000 43,494,039 2.5967 2.419 2.419 2.438 2.372 2.503 17,797,838 2.4438 2.80%
2023-09-14 0 2.500 2.500 2.510 2.450 2.540 17,840,164 44,451,963 2.4917 2.353 2.353 2.362 2.306 2.390 18,956,200 2.3450 0.00%
2023-09-13 0 2.500 2.500 2.510 2.470 2.610 22,732,000 57,226,560 2.5174 2.353 2.353 2.362 2.325 2.456 24,154,057 2.3692 -2.34%
2023-09-12 0 2.560 2.560 2.570 2.480 2.760 48,964,000 126,302,924 2.5795 2.409 2.409 2.419 2.334 2.598 52,027,065 2.4276 -7.25%
2023-09-11 0 2.760 2.750 2.760 2.620 2.770 25,164,000 68,452,704 2.7203 2.598 2.588 2.598 2.466 2.607 26,738,197 2.5601 2.60%
2023-09-07 0 2.690 2.690 2.710 2.660 2.730 17,170,259 46,245,886 2.6934 2.532 2.532 2.550 2.503 2.569 18,244,387 2.5348 -0.37%
2023-09-06 0 2.700 2.690 2.700 2.650 2.740 20,318,000 54,865,380 2.7003 2.541 2.532 2.541 2.494 2.579 21,589,043 2.5414 -1.10%
2023-09-05 0 2.730 2.720 2.730 2.690 2.800 22,602,704 61,442,091 2.7184 2.569 2.560 2.569 2.532 2.635 24,016,673 2.5583 -1.80%
2023-09-04 0 2.780 2.770 2.780 2.640 2.820 65,050,235 180,114,613 2.7689 2.616 2.607 2.616 2.485 2.654 69,119,615 2.6058 6.51%
2023-08-31 0 2.610 2.610 2.620 2.590 2.680 7,163,880 18,702,528 2.6107 2.456 2.456 2.466 2.438 2.522 7,612,034 2.4570 -1.51%
2023-08-30 0 2.650 2.640 2.650 2.630 2.720 14,191,600 37,680,692 2.6551 2.494 2.485 2.494 2.475 2.560 15,079,391 2.4988 0.38%
2023-08-29 0 2.640 2.630 2.640 2.580 2.690 17,466,590 46,292,391 2.6503 2.485 2.475 2.485 2.428 2.532 18,559,256 2.4943 1.54%
2023-08-28 0 2.600 2.600 2.610 2.570 2.740 9,088,000 23,822,940 2.6214 2.447 2.447 2.456 2.419 2.579 9,656,523 2.4670 -0.76%
2023-08-25 0 2.620 2.620 2.630 2.560 2.650 17,045,796 44,426,035 2.6063 2.466 2.466 2.475 2.409 2.494 18,112,138 2.4528 0.38%
2023-08-24 0 2.610 2.600 2.610 2.500 2.670 28,873,796 75,673,424 2.6208 2.456 2.447 2.456 2.353 2.513 30,680,068 2.4665 6.53%
2023-08-23 0 2.450 2.450 2.460 2.410 2.520 20,983,400 51,462,364 2.4525 2.306 2.306 2.315 2.268 2.372 22,296,069 2.3081 -3.54%
2023-08-22 0 2.540 2.530 2.540 2.480 2.570 11,156,200 28,108,710 2.5196 2.390 2.381 2.390 2.334 2.419 11,854,104 2.3712 2.42%
2023-08-21 0 2.480 2.470 2.480 2.460 2.540 6,966,431 17,364,327 2.4926 2.334 2.325 2.334 2.315 2.390 7,402,233 2.3458 -1.20%
2023-08-18 0 2.510 2.500 2.510 2.480 2.630 13,972,000 35,519,384 2.5422 2.362 2.353 2.362 2.334 2.475 14,846,053 2.3925 -1.95%
2023-08-17 0 2.560 2.550 2.560 2.390 2.580 46,275,845 115,540,787 2.4968 2.409 2.400 2.409 2.249 2.428 49,170,746 2.3498 -1.54%
2023-08-16 0 2.600 2.590 2.600 2.550 2.700 31,998,724 82,981,138 2.5933 2.447 2.438 2.447 2.400 2.541 34,000,484 2.4406 -4.06%
2023-08-15 0 2.710 2.710 2.720 2.700 2.790 5,084,700 13,866,562 2.7271 2.550 2.550 2.560 2.541 2.626 5,402,786 2.5666 -3.21%
2023-08-14 0 2.800 2.790 2.800 2.700 2.810 13,616,000 37,695,279 2.7685 2.635 2.626 2.635 2.541 2.645 14,467,783 2.6055 0.00%
2023-08-11 0 2.800 2.790 2.800 2.750 2.890 26,072,000 73,334,512 2.8128 2.635 2.626 2.635 2.588 2.720 27,702,999 2.6472 -3.78%
2023-08-10 0 2.910 2.890 2.910 2.880 2.950 14,474,436 42,023,794 2.9033 2.739 2.720 2.739 2.710 2.776 15,379,920 2.7324 -0.68%
2023-08-09 0 2.930 2.920 2.930 2.880 2.970 6,390,000 18,716,928 2.9291 2.757 2.748 2.757 2.710 2.795 6,789,742 2.7566 -1.01%
2023-08-08 0 2.960 2.940 2.960 2.860 2.980 9,952,000 29,327,060 2.9469 2.786 2.767 2.786 2.692 2.805 10,574,572 2.7734 0.68%
2023-08-07 0 2.940 2.930 2.940 2.880 3.000 12,958,470 38,146,361 2.9437 2.767 2.757 2.767 2.710 2.823 13,769,119 2.7704 -1.01%
2023-08-04 0 2.970 2.960 2.970 2.900 3.040 17,244,000 51,450,136 2.9837 2.795 2.786 2.795 2.729 2.861 18,322,741 2.8080 2.41%
2023-08-03 0 2.900 2.890 2.900 2.820 2.940 9,947,600 28,622,428 2.8773 2.729 2.720 2.729 2.654 2.767 10,569,897 2.7079 -1.36%
2023-08-02 0 2.940 2.920 2.940 2.890 3.090 30,772,290 91,257,715 2.9656 2.767 2.748 2.767 2.720 2.908 32,697,327 2.7910 -1.67%
2023-08-01 0 2.990 2.980 2.990 2.870 3.090 48,021,499 144,653,031 3.0123 2.814 2.805 2.814 2.701 2.908 51,025,604 2.8349 4.91%
2023-07-31 0 2.850 2.840 2.850 2.830 3.000 45,037,418 131,537,972 2.9206 2.682 2.673 2.682 2.663 2.823 47,854,846 2.7487 -5.94%
2023-07-28 0 3.030 3.030 3.040 2.790 3.080 39,884,000 119,376,180 2.9931 2.852 2.852 2.861 2.626 2.899 42,379,043 2.8169 2.36%
2023-07-27 0 2.960 2.950 2.960 2.880 3.000 22,692,000 67,161,860 2.9597 2.786 2.776 2.786 2.710 2.823 24,111,555 2.7855 0.34%
2023-07-26 0 2.950 2.950 2.960 2.870 3.060 39,175,400 115,634,743 2.9517 2.776 2.776 2.786 2.701 2.880 41,626,115 2.7779 3.15%
2023-07-25 0 2.860 2.860 2.870 2.820 2.980 52,386,588 152,477,204 2.9106 2.692 2.692 2.701 2.654 2.805 55,663,762 2.7393 5.15%
2023-07-24 0 2.720 2.710 2.720 2.670 2.780 9,606,224 26,049,682 2.7118 2.560 2.550 2.560 2.513 2.616 10,207,165 2.5521 -2.16%
2023-07-21 0 2.780 2.770 2.780 2.720 2.840 13,028,576 36,105,446 2.7713 2.616 2.607 2.616 2.560 2.673 13,843,611 2.6081 -1.77%
2023-07-20 0 2.830 2.820 2.830 2.770 2.880 26,628,000 75,765,136 2.8453 2.663 2.654 2.663 2.607 2.710 28,293,781 2.6778 1.80%
2023-07-19 0 2.780 2.780 2.790 2.720 2.830 17,314,018 48,081,947 2.7771 2.616 2.616 2.626 2.560 2.663 18,397,140 2.6136 -0.71%
2023-07-18 0 2.800 2.790 2.800 2.730 2.870 24,428,089 68,033,989 2.7851 2.635 2.626 2.635 2.569 2.701 25,956,249 2.6211 -3.45%
2023-07-14 0 2.900 2.890 2.900 2.890 3.010 75,358,428 222,059,492 2.9467 2.729 2.720 2.729 2.720 2.833 80,072,663 2.7732 0.00%
2023-07-13 0 2.900 2.890 2.900 2.740 3.040 71,922,000 210,049,538 2.9205 2.729 2.720 2.729 2.579 2.861 76,421,260 2.7486 7.01%
2023-07-12 0 2.710 2.700 2.710 2.600 2.790 26,927,600 73,100,839 2.7147 2.550 2.541 2.550 2.447 2.626 28,612,123 2.5549 4.63%
2023-07-11 0 2.590 2.580 2.590 2.540 2.620 10,624,000 27,436,760 2.5825 2.438 2.428 2.438 2.390 2.466 11,288,611 2.4305 0.78%
2023-07-10 0 2.570 2.560 2.570 2.470 2.610 29,436,100 75,552,269 2.5667 2.419 2.409 2.419 2.325 2.456 31,277,549 2.4155 4.47%
2023-07-07 0 2.460 2.450 2.460 2.410 2.570 17,849,450 44,505,043 2.4934 2.315 2.306 2.315 2.268 2.419 18,966,067 2.3466 -0.40%
2023-07-06 0 2.470 2.460 2.470 2.380 2.570 32,011,200 79,493,835 2.4833 2.325 2.315 2.325 2.240 2.419 34,013,741 2.3371 -0.80%
2023-07-05 0 2.490 2.480 2.490 2.370 2.600 52,116,000 129,180,959 2.4787 2.343 2.334 2.343 2.230 2.447 55,376,247 2.3328 4.18%
2023-07-04 0 2.390 2.370 2.390 2.360 2.410 8,346,700 19,890,904 2.3831 2.249 2.230 2.249 2.221 2.268 8,868,849 2.2428 1.27%
2023-07-03 0 2.360 2.350 2.360 2.290 2.410 11,513,000 27,257,669 2.3676 2.221 2.212 2.221 2.155 2.268 12,233,224 2.2282 3.96%
2023-06-30 0 2.270 2.260 2.270 2.190 2.280 14,003,658 31,615,492 2.2577 2.136 2.127 2.136 2.061 2.146 14,879,692 2.1247 1.79%
2023-06-29 0 2.230 2.220 2.230 2.220 2.290 8,671,020 19,444,035 2.2424 2.099 2.089 2.099 2.089 2.155 9,213,457 2.1104 -3.04%
2023-06-28 0 2.300 2.280 2.300 2.250 2.310 5,224,015 11,951,931 2.2879 2.165 2.146 2.165 2.118 2.174 5,550,816 2.1532 -0.86%
2023-06-27 0 2.320 2.310 2.320 2.230 2.360 10,325,929 23,818,216 2.3066 2.183 2.174 2.183 2.099 2.221 10,971,893 2.1708 3.11%
2023-06-26 0 2.250 2.250 2.260 2.220 2.310 18,473,032 41,758,846 2.2605 2.118 2.118 2.127 2.089 2.174 19,628,659 2.1274 -0.44%
2023-06-23 0 2.260 2.260 2.270 2.240 2.380 7,772,000 17,637,900 2.2694 2.127 2.127 2.136 2.108 2.240 8,258,197 2.1358 -4.64%
2023-06-21 0 2.370 2.370 2.380 2.320 2.400 9,774,600 22,978,734 2.3509 2.230 2.230 2.240 2.183 2.259 10,386,075 2.2125 0.00%
2023-06-20 0 2.370 2.360 2.380 2.350 2.430 14,354,630 34,152,682 2.3792 2.230 2.221 2.240 2.212 2.287 15,252,620 2.2391 -2.07%
2023-06-19 0 2.420 2.410 2.420 2.420 2.600 23,223,030 57,070,137 2.4575 2.278 2.268 2.278 2.278 2.447 24,675,805 2.3128 -6.92%
2023-06-16 0 2.600 2.600 2.610 2.530 2.610 33,601,000 86,571,740 2.5765 2.447 2.447 2.456 2.381 2.456 35,702,994 2.4248 3.17%
2023-06-15 0 2.520 2.510 2.520 2.460 2.550 25,899,263 64,833,239 2.5033 2.372 2.362 2.372 2.315 2.400 27,519,456 2.3559 1.20%
2023-06-14 0 2.490 2.480 2.490 2.400 2.550 24,917,697 61,754,396 2.4783 2.343 2.334 2.343 2.259 2.400 26,476,486 2.3324 4.18%
2023-06-13 0 2.390 2.390 2.400 2.300 2.420 21,119,400 49,765,062 2.3564 2.249 2.249 2.259 2.165 2.278 22,440,577 2.2176 -0.83%
2023-06-12 0 2.410 2.400 2.410 2.390 2.450 5,743,433 13,862,064 2.4136 2.268 2.259 2.268 2.249 2.306 6,102,728 2.2715 -0.82%
2023-06-09 0 2.430 2.430 2.440 2.410 2.490 13,477,048 32,833,904 2.4363 2.287 2.287 2.296 2.268 2.343 14,320,138 2.2928 -0.82%
2023-06-08 0 2.450 2.440 2.450 2.420 2.490 9,505,189 23,298,380 2.4511 2.306 2.296 2.306 2.278 2.343 10,099,810 2.3068 -1.21%
2023-06-07 0 2.480 2.470 2.480 2.420 2.530 18,779,751 46,776,243 2.4908 2.334 2.325 2.334 2.278 2.381 19,954,565 2.3441 1.22%
2023-06-06 0 2.450 2.440 2.450 2.430 2.520 13,190,182 32,538,918 2.4669 2.306 2.296 2.306 2.287 2.372 14,015,327 2.3217 -0.81%
2023-06-05 0 2.470 2.470 2.480 2.420 2.510 14,714,620 36,384,897 2.4727 2.325 2.325 2.334 2.278 2.362 15,635,130 2.3271 -1.20%
2023-06-02 0 2.500 2.500 2.510 2.410 2.580 21,641,520 54,291,933 2.5087 2.353 2.353 2.362 2.268 2.428 22,995,359 2.3610 4.60%
2023-06-01 0 2.390 2.390 2.400 2.350 2.480 19,073,213 46,089,466 2.4165 2.249 2.249 2.259 2.212 2.334 20,266,385 2.2742 1.70%
2023-05-31 0 2.350 2.350 2.380 2.290 2.390 20,676,000 48,550,060 2.3481 2.212 2.212 2.240 2.155 2.249 21,969,439 2.2099 -1.67%
2023-05-30 0 2.390 2.390 2.400 2.350 2.420 4,516,500 10,742,690 2.3785 2.249 2.249 2.259 2.212 2.278 4,799,041 2.2385 0.84%
2023-05-29 0 2.370 2.370 2.390 2.350 2.470 9,788,000 23,416,596 2.3924 2.230 2.230 2.249 2.212 2.325 10,400,313 2.2515 -1.66%
2023-05-25 0 2.410 2.410 2.420 2.340 2.470 13,508,700 32,163,080 2.3809 2.268 2.268 2.278 2.202 2.325 14,353,770 2.2407 -2.82%
2023-05-24 0 2.480 2.470 2.480 2.430 2.570 23,309,700 57,673,731 2.4742 2.334 2.325 2.334 2.287 2.419 24,767,897 2.3286 -2.36%
2023-05-23 0 2.540 2.540 2.550 2.530 2.620 5,311,000 13,613,974 2.5634 2.390 2.390 2.400 2.381 2.466 5,643,243 2.4124 -1.93%
2023-05-22 0 2.590 2.590 2.600 2.580 2.670 13,094,700 34,233,656 2.6143 2.438 2.438 2.447 2.428 2.513 13,913,872 2.4604 -2.63%
2023-05-19 0 2.660 2.650 2.660 2.610 2.680 10,415,630 27,499,956 2.6403 2.503 2.494 2.503 2.456 2.522 11,067,206 2.4848 -0.75%
2023-05-18 0 2.680 2.660 2.680 2.640 2.800 13,027,356 35,098,674 2.6942 2.522 2.503 2.522 2.485 2.635 13,842,315 2.5356 1.52%
2023-05-17 0 2.640 2.640 2.650 2.630 2.740 8,595,133 22,849,177 2.6584 2.485 2.485 2.494 2.475 2.579 9,132,823 2.5019 -3.65%
2023-05-16 0 2.740 2.720 2.740 2.670 2.770 14,892,500 40,710,900 2.7337 2.579 2.560 2.579 2.513 2.607 15,824,138 2.5727 2.24%
2023-05-15 0 2.680 2.670 2.680 2.540 2.690 18,336,648 48,467,087 2.6432 2.522 2.513 2.522 2.390 2.532 19,483,743 2.4876 4.28%
2023-05-12 0 2.570 2.570 2.580 2.550 2.700 41,610,266 108,378,645 2.6046 2.419 2.419 2.428 2.400 2.541 44,213,300 2.4513 -6.55%
2023-05-11 0 2.750 2.750 2.760 2.680 2.920 36,760,666 101,475,664 2.7604 2.588 2.588 2.598 2.522 2.748 39,060,321 2.5979 -6.14%
2023-05-10 0 2.930 2.910 2.930 2.860 2.970 8,879,951 25,963,778 2.9239 2.757 2.739 2.757 2.692 2.795 9,435,459 2.7517 1.74%
2023-05-09 0 2.880 2.870 2.880 2.870 3.000 19,508,308 56,937,247 2.9186 2.710 2.701 2.710 2.701 2.823 20,728,699 2.7468 -3.36%
2023-05-08 0 2.980 2.980 2.990 2.870 3.070 22,705,766 68,317,462 3.0088 2.805 2.805 2.814 2.701 2.889 24,126,182 2.8317 3.83%
2023-05-05 0 2.870 2.860 2.870 2.850 2.990 19,040,000 55,033,340 2.8904 2.701 2.692 2.701 2.682 2.814 20,231,095 2.7202 -0.35%
2023-05-04 0 2.880 2.880 2.890 2.830 2.960 16,735,198 48,335,354 2.8882 2.710 2.710 2.720 2.663 2.786 17,782,110 2.7182 2.13%
2023-05-03 0 2.820 2.820 2.830 2.780 2.890 7,219,800 20,309,168 2.8130 2.654 2.654 2.663 2.616 2.720 7,671,453 2.6474 -2.08%
2023-05-02 0 2.880 2.870 2.880 2.780 2.900 5,913,010 16,835,738 2.8472 2.710 2.701 2.710 2.616 2.729 6,282,913 2.6796 0.70%
2023-04-28 0 2.860 2.850 2.860 2.800 2.950 33,958,716 98,065,636 2.8878 2.692 2.682 2.692 2.635 2.776 36,083,088 2.7178 0.70%
2023-04-27 0 2.840 2.830 2.840 2.820 2.950 20,939,700 60,051,003 2.8678 2.673 2.663 2.673 2.654 2.776 22,249,635 2.6990 -4.38%
2023-04-26 0 2.970 2.960 2.970 2.830 3.010 36,007,800 105,720,364 2.9360 2.795 2.786 2.795 2.663 2.833 38,260,358 2.7632 1.37%
2023-04-25 0 2.930 2.930 2.940 2.900 3.080 19,194,300 56,666,662 2.9523 2.757 2.757 2.767 2.729 2.899 20,395,047 2.7785 -4.56%
2023-04-24 0 3.070 3.060 3.070 2.970 3.160 21,634,000 65,887,812 3.0456 2.889 2.880 2.889 2.795 2.974 22,987,369 2.8663 -2.54%
2023-04-21 0 3.150 3.140 3.150 3.090 3.250 28,857,588 91,246,604 3.1620 2.965 2.955 2.965 2.908 3.059 30,662,846 2.9758 -1.56%
2023-04-20 0 3.200 3.200 3.210 3.170 3.380 60,759,194 197,312,124 3.2474 3.012 3.012 3.021 2.983 3.181 64,560,137 3.0563 -4.76%
2023-04-19 0 3.360 3.360 3.370 3.320 3.480 84,725,258 286,656,309 3.3834 3.162 3.162 3.172 3.125 3.275 90,025,458 3.1842 2.13%
2023-04-18 0 3.290 3.280 3.290 3.170 3.510 45,825,467 151,159,444 3.2986 3.096 3.087 3.096 2.983 3.303 48,692,194 3.1044 0.30%
2023-04-17 0 3.280 3.270 3.280 3.010 3.580 144,253,907 481,559,876 3.3383 3.087 3.077 3.087 2.833 3.369 153,278,070 3.1417 4.46%
2023-04-14 0 3.140 3.130 3.140 2.520 3.200 163,415,035 487,285,764 2.9819 2.955 2.946 2.955 2.372 3.012 173,637,871 2.8063 26.61%
2023-04-13 0 2.480 2.470 2.480 2.400 2.510 28,277,002 70,116,575 2.4796 2.334 2.325 2.334 2.259 2.362 30,045,940 2.3336 2.48%
2023-04-12 0 2.420 2.400 2.420 2.380 2.450 15,753,000 38,041,440 2.4149 2.278 2.259 2.278 2.240 2.306 16,738,468 2.2727 1.26%
2023-04-11 0 2.390 2.380 2.390 2.280 2.400 13,539,181 31,745,689 2.3447 2.249 2.240 2.249 2.146 2.259 14,386,158 2.2067 3.91%
2023-04-06 0 2.300 2.290 2.300 2.240 2.310 6,592,757 14,951,195 2.2678 2.165 2.155 2.165 2.108 2.174 7,005,183 2.1343 0.88%
2023-04-04 0 2.280 2.280 2.290 2.230 2.300 8,491,734 19,267,978 2.2690 2.146 2.146 2.155 2.099 2.165 9,022,956 2.1354 0.88%
2023-04-03 0 2.260 2.260 2.270 2.220 2.320 19,611,000 44,125,126 2.2500 2.127 2.127 2.136 2.089 2.183 20,837,815 2.1176 -1.74%
2023-03-31 0 2.300 2.300 2.310 2.290 2.400 19,004,000 44,773,032 2.3560 2.165 2.165 2.174 2.155 2.259 20,192,843 2.2173 -0.43%
2023-03-30 0 2.310 2.310 2.320 2.260 2.320 6,695,004 15,374,891 2.2965 2.174 2.174 2.183 2.127 2.183 7,113,827 2.1613 0.43%
2023-03-29 0 2.300 2.290 2.300 2.250 2.350 12,258,472 28,156,735 2.2969 2.165 2.155 2.165 2.118 2.212 13,025,331 2.1617 -1.71%
2023-03-28 0 2.340 2.330 2.340 2.220 2.360 36,628,000 84,962,260 2.3196 2.202 2.193 2.202 2.089 2.221 38,919,356 2.1830 6.36%
2023-03-27 0 2.200 2.200 2.210 2.140 2.230 13,417,800 29,440,824 2.1942 2.070 2.070 2.080 2.014 2.099 14,257,184 2.0650 -0.45%
2023-03-24 0 2.210 2.200 2.210 2.190 2.240 6,350,672 14,037,591 2.2104 2.080 2.070 2.080 2.061 2.108 6,747,954 2.0803 -1.34%
2023-03-23 0 2.240 2.230 2.240 2.140 2.280 16,660,000 36,853,488 2.2121 2.108 2.099 2.108 2.014 2.146 17,702,208 2.0819 1.36%
2023-03-22 0 2.210 2.200 2.210 2.170 2.250 13,666,000 30,300,680 2.2172 2.080 2.070 2.080 2.042 2.118 14,520,911 2.0867 1.38%
2023-03-21 0 2.180 2.160 2.180 2.120 2.180 8,855,996 19,065,715 2.1529 2.052 2.033 2.052 1.995 2.052 9,410,005 2.0261 1.87%
2023-03-20 0 2.140 2.130 2.140 2.080 2.200 13,081,814 27,680,339 2.1159 2.014 2.005 2.014 1.958 2.070 13,900,180 1.9914 -0.47%
2023-03-17 0 2.150 2.150 2.160 2.100 2.190 14,585,648 31,350,971 2.1494 2.023 2.023 2.033 1.976 2.061 15,498,090 2.0229 2.38%
2023-03-16 0 2.100 2.090 2.100 2.070 2.180 18,766,224 39,585,820 2.1094 1.976 1.967 1.976 1.948 2.052 19,940,192 1.9852 -4.11%
2023-03-15 0 2.190 2.190 2.200 2.160 2.230 16,439,627 36,082,966 2.1949 2.061 2.061 2.070 2.033 2.099 17,468,049 2.0657 -0.45%
2023-03-14 0 2.200 2.180 2.200 2.160 2.300 17,976,200 39,752,840 2.2114 2.070 2.052 2.070 2.033 2.165 19,100,746 2.0812 2.33%
2023-03-13 0 2.150 2.140 2.150 2.040 2.180 20,712,000 44,175,040 2.1328 2.023 2.014 2.023 1.920 2.052 22,007,691 2.0073 4.37%
2023-03-10 0 2.060 2.050 2.060 2.030 2.120 22,876,000 47,345,404 2.0697 1.939 1.929 1.939 1.910 1.995 24,307,065 1.9478 -3.74%
2023-03-09 0 2.140 2.130 2.140 2.130 2.250 21,386,300 46,410,131 2.1701 2.014 2.005 2.014 2.005 2.118 22,724,173 2.0423 -4.04%
2023-03-08 0 2.230 2.220 2.230 2.170 2.360 27,465,000 61,002,474 2.2211 2.099 2.089 2.099 2.042 2.221 29,183,142 2.0903 -6.69%
2023-03-07 0 2.390 2.370 2.390 2.340 2.430 14,890,579 35,652,369 2.3943 2.249 2.230 2.249 2.202 2.287 15,822,096 2.2533 0.42%
2023-03-06 0 2.380 2.380 2.390 2.330 2.420 12,789,069 30,490,885 2.3841 2.240 2.240 2.249 2.193 2.278 13,589,121 2.2438 2.15%
2023-03-03 0 2.330 2.330 2.340 2.320 2.370 6,208,018 14,551,119 2.3439 2.193 2.193 2.202 2.183 2.230 6,596,376 2.2059 -0.43%
2023-03-02 0 2.340 2.330 2.340 2.310 2.410 10,636,400 25,059,859 2.3560 2.202 2.193 2.202 2.174 2.268 11,301,787 2.2173 -0.43%
2023-03-01 0 2.350 2.340 2.350 2.210 2.350 27,639,880 63,496,134 2.2973 2.212 2.202 2.212 2.080 2.212 29,368,962 2.1620 6.33%
2023-02-28 0 2.210 2.200 2.210 2.120 2.220 26,569,118 57,934,872 2.1805 2.080 2.070 2.080 1.995 2.089 28,231,216 2.0522 0.91%
2023-02-27 0 2.190 2.180 2.190 2.120 2.220 14,039,600 30,586,916 2.1786 2.061 2.052 2.061 1.995 2.089 14,917,882 2.0504 0.00%
2023-02-24 0 2.190 2.180 2.190 2.180 2.300 12,485,000 27,558,488 2.2073 2.061 2.052 2.061 2.052 2.165 13,266,030 2.0774 -5.19%
2023-02-23 0 2.310 2.300 2.310 2.280 2.360 9,376,448 21,596,665 2.3033 2.174 2.165 2.174 2.146 2.221 9,963,015 2.1677 -1.28%
2023-02-22 0 2.340 2.330 2.340 2.320 2.370 7,039,620 16,457,655 2.3379 2.202 2.193 2.202 2.183 2.230 7,480,001 2.2002 -1.27%
2023-02-21 0 2.370 2.360 2.370 2.350 2.460 17,052,000 41,108,328 2.4108 2.230 2.221 2.230 2.212 2.315 18,118,730 2.2688 0.85%
2023-02-20 0 2.350 2.350 2.360 2.230 2.380 18,862,872 43,845,584 2.3244 2.212 2.212 2.221 2.099 2.240 20,042,886 2.1876 4.91%
2023-02-17 0 2.240 2.230 2.240 2.220 2.290 12,002,800 26,985,512 2.2483 2.108 2.099 2.108 2.089 2.155 12,753,665 2.1159 0.00%
2023-02-16 0 2.240 2.230 2.240 2.220 2.310 20,068,000 45,395,312 2.2621 2.108 2.099 2.108 2.089 2.174 21,323,404 2.1289 -1.32%
2023-02-15 0 2.270 2.270 2.280 2.260 2.380 18,043,793 41,583,947 2.3046 2.136 2.136 2.146 2.127 2.240 19,172,568 2.1689 -2.16%
2023-02-14 0 2.320 2.310 2.320 2.260 2.370 13,925,000 32,342,630 2.3226 2.183 2.174 2.183 2.127 2.230 14,796,113 2.1859 1.75%
2023-02-13 0 2.280 2.270 2.280 2.220 2.320 9,232,695 21,002,986 2.2748 2.146 2.136 2.146 2.089 2.183 9,810,269 2.1409 0.88%
2023-02-10 0 2.260 2.260 2.280 2.260 2.380 17,468,000 39,997,240 2.2897 2.127 2.127 2.146 2.127 2.240 18,560,754 2.1549 -6.22%
2023-02-09 0 2.410 2.400 2.410 2.330 2.410 12,510,800 29,679,888 2.3723 2.268 2.259 2.268 2.193 2.268 13,293,444 2.2327 2.12%
2023-02-08 0 2.360 2.350 2.360 2.320 2.390 10,134,270 23,886,469 2.3570 2.221 2.212 2.221 2.183 2.249 10,768,245 2.2182 -0.84%
2023-02-07 0 2.380 2.370 2.380 2.330 2.440 13,719,864 32,689,483 2.3826 2.240 2.230 2.240 2.193 2.296 14,578,144 2.2424 2.15%
2023-02-06 0 2.330 2.330 2.340 2.310 2.450 10,994,454 25,768,432 2.3438 2.193 2.193 2.202 2.174 2.306 11,682,240 2.2058 -4.90%
2023-02-03 0 2.450 2.450 2.460 2.420 2.570 20,528,442 50,610,042 2.4654 2.306 2.306 2.315 2.278 2.419 21,812,650 2.3202 -4.67%
2023-02-02 0 2.570 2.560 2.570 2.540 2.690 22,764,208 59,328,629 2.6062 2.419 2.409 2.419 2.390 2.532 24,188,280 2.4528 -4.10%
2023-02-01 0 2.680 2.670 2.680 2.460 2.710 43,615,693 113,385,264 2.5996 2.522 2.513 2.522 2.315 2.550 46,344,182 2.4466 5.93%
2023-01-31 0 2.530 2.520 2.530 2.460 2.540 24,680,000 61,791,060 2.5037 2.381 2.372 2.381 2.315 2.390 26,223,919 2.3563 2.43%
2023-01-30 0 2.470 2.460 2.470 2.440 2.620 49,170,583 124,151,339 2.5249 2.325 2.315 2.325 2.296 2.466 52,246,572 2.3763 -7.49%
2023-01-27 0 2.670 2.670 2.680 2.630 2.760 5,810,569 15,419,116 2.6536 2.513 2.513 2.522 2.475 2.598 6,174,064 2.4974 -1.48%
2023-01-26 0 2.710 2.700 2.710 2.620 2.790 9,712,281 26,134,537 2.6909 2.550 2.541 2.550 2.466 2.626 10,319,857 2.5325 1.50%
2023-01-20 0 2.670 2.660 2.670 2.560 2.700 16,417,616 43,556,002 2.6530 2.513 2.503 2.513 2.409 2.541 17,444,661 2.4968 3.49%
2023-01-19 0 2.580 2.560 2.580 2.480 2.580 6,896,248 17,560,595 2.5464 2.428 2.409 2.428 2.334 2.428 7,327,660 2.3965 -0.39%
2023-01-18 0 2.590 2.580 2.590 2.490 2.650 29,445,800 76,433,080 2.5957 2.438 2.428 2.438 2.343 2.494 31,287,856 2.4429 3.60%
2023-01-17 0 2.500 2.490 2.500 2.440 2.560 14,213,352 35,253,439 2.4803 2.353 2.343 2.353 2.296 2.409 15,102,504 2.3343 -2.34%
2023-01-16 0 2.560 2.540 2.560 2.490 2.620 22,897,800 58,170,366 2.5404 2.409 2.390 2.409 2.343 2.466 24,330,229 2.3909 -0.78%
2023-01-13 0 2.580 2.580 2.590 2.510 2.680 25,307,300 64,836,480 2.5620 2.428 2.428 2.438 2.362 2.522 26,890,461 2.4111 -0.77%
2023-01-12 0 2.600 2.590 2.600 2.390 2.680 85,517,089 220,682,602 2.5806 2.447 2.438 2.447 2.249 2.522 90,866,824 2.4286 12.07%
2023-01-11 0 2.320 2.320 2.330 2.240 2.440 62,059,770 147,371,623 2.3747 2.183 2.183 2.193 2.108 2.296 65,942,074 2.2349 4.50%
2023-01-10 0 2.220 2.210 2.220 2.190 2.270 19,496,000 43,112,172 2.2113 2.089 2.080 2.089 2.061 2.136 20,715,621 2.0811 -0.89%
2023-01-09 0 2.240 2.230 2.240 2.170 2.290 39,481,948 88,149,706 2.2327 2.108 2.099 2.108 2.042 2.155 41,951,840 2.1012 4.67%
2023-01-06 0 2.140 2.130 2.140 2.120 2.200 14,916,000 32,143,636 2.1550 2.014 2.005 2.014 1.995 2.070 15,849,108 2.0281 -1.83%
2023-01-05 0 2.180 2.170 2.180 2.110 2.220 22,224,100 48,281,535 2.1725 2.052 2.042 2.052 1.986 2.089 23,614,384 2.0446 3.32%
2023-01-04 0 2.110 2.100 2.110 2.060 2.110 10,680,000 22,319,640 2.0899 1.986 1.976 1.986 1.939 1.986 11,348,114 1.9668 1.44%
2023-01-03 0 2.080 2.070 2.080 1.940 2.080 12,644,000 25,535,496 2.0196 1.958 1.948 1.958 1.826 1.958 13,434,977 1.9007 4.00%
2022-12-30 0 2.000 2.000 2.010 1.990 2.060 25,708,000 51,787,000 2.0144 1.882 1.882 1.892 1.873 1.939 27,316,228 1.8958 -1.48%
2022-12-29 0 2.030 2.020 2.030 2.010 2.100 12,740,000 25,916,556 2.0343 1.910 1.901 1.910 1.892 1.976 13,536,983 1.9145 -4.25%
2022-12-28 0 2.120 2.100 2.120 2.050 2.130 10,754,000 22,588,864 2.1005 1.995 1.976 1.995 1.929 2.005 11,426,743 1.9768 3.92%
2022-12-23 0 2.040 2.030 2.040 2.020 2.070 6,864,000 14,024,496 2.0432 1.920 1.910 1.920 1.901 1.948 7,293,395 1.9229 -1.92%
2022-12-22 0 2.080 2.070 2.080 2.050 2.120 17,292,000 36,154,480 2.0908 1.958 1.948 1.958 1.929 1.995 18,373,744 1.9677 1.96%
2022-12-21 0 2.040 2.030 2.040 2.010 2.070 8,703,440 17,662,506 2.0294 1.920 1.910 1.920 1.892 1.948 9,247,905 1.9099 0.00%
2022-12-20 0 2.040 2.040 2.050 2.000 2.060 16,850,000 34,179,840 2.0285 1.920 1.920 1.929 1.882 1.939 17,904,094 1.9091 -0.49%
2022-12-19 0 2.050 2.050 2.060 2.040 2.230 25,320,000 52,803,488 2.0854 1.929 1.929 1.939 1.920 2.099 26,903,956 1.9627 -7.24%
2022-12-16 0 2.210 2.190 2.210 2.120 2.210 16,556,915 36,109,203 2.1809 2.080 2.061 2.080 1.995 2.080 17,592,674 2.0525 2.79%
2022-12-15 0 2.150 2.140 2.150 2.060 2.170 23,457,138 49,818,922 2.1238 2.023 2.014 2.023 1.939 2.042 24,924,558 1.9988 0.00%
2022-12-14 0 2.150 2.150 2.160 2.120 2.190 10,773,920 23,218,612 2.1551 2.023 2.023 2.033 1.995 2.061 11,447,909 2.0282 0.94%
2022-12-13 0 2.130 2.130 2.140 2.100 2.200 29,991,560 64,445,212 2.1488 2.005 2.005 2.014 1.976 2.070 31,867,757 2.0223 -2.29%
2022-12-12 0 2.180 2.180 2.190 2.160 2.290 30,783,800 68,079,792 2.2115 2.052 2.052 2.061 2.033 2.155 32,709,557 2.0813 -6.03%
2022-12-09 0 2.320 2.310 2.320 2.130 2.340 44,929,000 100,936,098 2.2466 2.183 2.174 2.183 2.005 2.202 47,739,646 2.1143 8.41%
2022-12-08 0 2.140 2.130 2.140 2.060 2.160 22,447,368 47,404,578 2.1118 2.014 2.005 2.014 1.939 2.033 23,851,619 1.9875 3.88%
2022-12-07 0 2.060 2.050 2.060 2.060 2.260 35,975,700 76,994,550 2.1402 1.939 1.929 1.939 1.939 2.127 38,226,250 2.0142 -9.25%
2022-12-06 0 2.270 2.260 2.270 2.100 2.270 42,840,000 94,486,168 2.2056 2.136 2.127 2.136 1.976 2.136 45,519,963 2.0757 5.58%
2022-12-05 0 2.150 2.140 2.150 1.990 2.170 48,099,136 102,015,856 2.1209 2.023 2.014 2.023 1.873 2.042 51,108,098 1.9961 10.26%
2022-12-02 0 1.950 1.950 1.960 1.940 2.120 30,310,836 60,134,266 1.9839 1.835 1.835 1.845 1.826 1.995 32,207,006 1.8671 -6.70%
2022-12-01 0 2.090 2.080 2.090 2.010 2.150 78,677,289 161,450,152 2.0521 1.967 1.958 1.967 1.892 2.023 83,599,143 1.9312 3.47%
2022-11-30 0 2.020 2.020 2.030 2.000 2.110 281,027,932 569,495,056 2.0265 1.901 1.901 1.910 1.882 1.986 298,608,336 1.9072 -0.49%
2022-11-29 0 2.030 2.020 2.030 2.000 2.070 36,173,037 73,598,855 2.0346 1.910 1.901 1.910 1.882 1.948 38,435,932 1.9148 -0.49%
2022-11-28 0 2.040 2.030 2.040 1.730 2.060 54,237,676 103,212,568 1.9030 1.920 1.910 1.920 1.628 1.939 57,630,649 1.7909 3.55%
2022-11-25 0 1.970 1.960 1.970 1.890 1.970 21,181,400 41,122,498 1.9414 1.854 1.845 1.854 1.779 1.854 22,506,455 1.8271 -1.01%
2022-11-24 0 1.990 1.990 2.000 1.930 1.990 10,400,000 20,551,744 1.9761 1.873 1.873 1.882 1.816 1.873 11,050,598 1.8598 2.58%
2022-11-23 0 1.940 1.930 1.940 1.910 2.010 15,624,307 30,557,940 1.9558 1.826 1.816 1.826 1.798 1.892 16,601,725 1.8406 1.57%
2022-11-22 0 1.910 1.900 1.910 1.880 2.010 23,193,241 44,653,750 1.9253 1.798 1.788 1.798 1.769 1.892 24,644,152 1.8119 -2.05%
2022-11-21 0 1.950 1.940 1.950 1.890 1.970 15,788,072 30,536,574 1.9342 1.835 1.826 1.835 1.779 1.854 16,775,734 1.8203 -1.02%
2022-11-18 0 1.970 1.960 1.970 1.920 1.990 15,497,217 30,276,741 1.9537 1.854 1.845 1.854 1.807 1.873 16,466,684 1.8387 1.03%
2022-11-17 0 1.950 1.940 1.950 1.900 2.000 18,299,035 35,618,598 1.9465 1.835 1.826 1.835 1.788 1.882 19,443,777 1.8319 -3.94%
2022-11-16 0 2.030 2.030 2.040 1.990 2.110 25,736,889 52,179,584 2.0274 1.910 1.910 1.920 1.873 1.986 27,346,924 1.9081 -3.33%
2022-11-15 0 2.100 2.090 2.100 1.960 2.130 38,221,388 79,319,284 2.0753 1.976 1.967 1.976 1.845 2.005 40,612,422 1.9531 2.44%
2022-11-14 0 2.050 2.040 2.050 1.990 2.200 44,163,363 91,656,008 2.0754 1.929 1.920 1.929 1.873 2.070 46,926,112 1.9532 -1.44%
2022-11-11 0 2.080 2.070 2.080 1.960 2.160 88,288,020 180,118,862 2.0401 1.958 1.948 1.958 1.845 2.033 93,811,098 1.9200 4.00%
2022-11-10 0 2.000 2.000 2.010 1.980 2.110 21,519,200 43,197,884 2.0074 1.882 1.882 1.892 1.863 1.986 22,865,387 1.8892 -5.66%
2022-11-09 0 2.120 2.110 2.120 2.080 2.280 34,462,293 73,996,363 2.1472 1.995 1.986 1.995 1.958 2.146 36,618,168 2.0208 2.91%
2022-11-08 0 2.060 2.050 2.060 1.960 2.150 43,743,472 89,251,236 2.0403 1.939 1.929 1.939 1.845 2.023 46,479,954 1.9202 5.64%
2022-11-07 0 1.950 1.950 1.960 1.750 2.060 56,163,790 109,619,025 1.9518 1.835 1.835 1.845 1.647 1.939 59,677,256 1.8369 16.07%
2022-11-04 0 1.680 1.680 1.690 1.580 1.720 23,239,297 38,895,933 1.6737 1.581 1.581 1.591 1.487 1.619 24,693,089 1.5752 5.66%
2022-11-03 0 1.590 1.590 1.600 1.590 1.720 15,629,070 25,562,557 1.6356 1.496 1.496 1.506 1.496 1.619 16,606,786 1.5393 -8.09%
2022-11-02 0 1.730 1.720 1.730 1.670 1.750 10,851,148 18,546,753 1.7092 1.628 1.619 1.628 1.572 1.647 11,529,969 1.6086 2.98%
2022-11-01 0 1.680 1.670 1.680 1.550 1.680 21,339,849 35,015,265 1.6408 1.581 1.572 1.581 1.459 1.581 22,674,817 1.5442 8.39%
2022-10-31 0 1.550 1.540 1.550 1.530 1.610 20,208,249 31,508,330 1.5592 1.459 1.449 1.459 1.440 1.515 21,472,426 1.4674 -4.32%
2022-10-28 0 1.620 1.610 1.620 1.570 1.700 18,318,850 29,519,433 1.6114 1.525 1.515 1.525 1.478 1.600 19,464,831 1.5166 -3.57%
2022-10-27 0 1.680 1.680 1.690 1.660 1.740 14,716,900 25,045,055 1.7018 1.581 1.581 1.591 1.562 1.638 15,637,552 1.6016 3.07%
2022-10-26 0 1.630 1.620 1.630 1.610 1.690 11,534,429 18,944,789 1.6425 1.534 1.525 1.534 1.515 1.591 12,255,994 1.5458 0.00%
2022-10-25 0 1.630 1.620 1.630 1.510 1.650 20,808,570 33,033,184 1.5875 1.534 1.525 1.534 1.421 1.553 22,110,302 1.4940 3.82%
2022-10-24 0 1.570 1.570 1.580 1.530 1.730 21,154,682 33,850,358 1.6001 1.478 1.478 1.487 1.440 1.628 22,478,066 1.5059 -5.42%
2022-10-21 0 1.660 1.650 1.660 1.650 1.730 14,191,021 23,892,264 1.6836 1.562 1.553 1.562 1.553 1.628 15,078,776 1.5845 -1.19%
2022-10-20 0 1.680 1.660 1.680 1.570 1.740 35,314,462 57,104,868 1.6170 1.581 1.562 1.581 1.478 1.638 37,523,646 1.5218 -1.18%
2022-10-19 0 1.700 1.700 1.710 1.700 1.840 21,386,602 37,284,531 1.7434 1.600 1.600 1.609 1.600 1.732 22,724,494 1.6407 -7.61%
2022-10-18 0 1.840 1.840 1.850 1.810 1.930 18,594,323 34,178,280 1.8381 1.732 1.732 1.741 1.703 1.816 19,757,537 1.7299 -3.16%
2022-10-17 0 1.900 1.900 1.910 1.900 2.000 12,396,900 23,933,970 1.9306 1.788 1.788 1.798 1.788 1.882 13,172,419 1.8170 -5.00%
2022-10-14 0 2.000 2.000 2.010 1.990 2.060 19,746,857 39,721,754 2.0115 1.882 1.882 1.892 1.873 1.939 20,982,171 1.8931 -0.50%
2022-10-13 0 2.010 2.010 2.020 2.010 2.070 9,991,252 20,357,539 2.0375 1.892 1.892 1.901 1.892 1.948 10,616,280 1.9176 -1.47%
2022-10-12 0 2.040 2.010 2.040 1.930 2.050 21,279,000 41,984,650 1.9731 1.920 1.892 1.920 1.816 1.929 22,610,161 1.8569 5.15%
2022-10-11 0 1.940 1.930 1.940 1.870 1.980 8,866,611 17,114,390 1.9302 1.826 1.816 1.826 1.760 1.863 9,421,284 1.8166 1.04%
2022-10-10 0 1.920 1.920 1.930 1.870 1.990 7,884,124 15,319,234 1.9430 1.807 1.807 1.816 1.760 1.873 8,377,335 1.8287 -2.04%
2022-10-07 0 1.960 1.950 1.960 1.940 1.990 3,428,000 6,708,476 1.9570 1.845 1.835 1.845 1.826 1.873 3,642,447 1.8417 -1.51%
2022-10-06 0 1.990 1.990 2.010 1.950 2.030 6,212,960 12,404,502 1.9966 1.873 1.873 1.892 1.835 1.910 6,601,627 1.8790 2.05%
2022-10-05 0 1.950 1.940 1.950 1.900 2.000 12,674,071 24,685,092 1.9477 1.835 1.826 1.835 1.788 1.882 13,466,929 1.8330 3.17%
2022-10-03 0 1.890 1.880 1.890 1.830 1.930 6,977,353 13,128,248 1.8816 1.779 1.769 1.779 1.722 1.816 7,413,839 1.7708 0.53%
2022-09-30 0 1.880 1.880 1.890 1.830 1.910 11,473,470 21,534,781 1.8769 1.769 1.769 1.779 1.722 1.798 12,191,222 1.7664 3.30%
2022-09-29 0 1.820 1.820 1.830 1.790 1.860 13,991,539 25,510,259 1.8233 1.713 1.713 1.722 1.685 1.750 14,866,815 1.7159 2.25%
2022-09-28 0 1.780 1.770 1.780 1.740 1.850 15,408,119 27,378,833 1.7769 1.675 1.666 1.675 1.638 1.741 16,372,012 1.6723 -3.78%
2022-09-27 0 1.850 1.840 1.850 1.680 1.850 21,572,230 38,452,215 1.7825 1.741 1.732 1.741 1.581 1.741 22,921,735 1.6775 4.52%
2022-09-26 0 1.770 1.760 1.770 1.760 1.920 13,860,382 24,914,883 1.7976 1.666 1.656 1.666 1.656 1.807 14,727,453 1.6917 -6.35%
2022-09-23 0 1.890 1.880 1.890 1.880 1.970 7,371,291 14,047,060 1.9056 1.779 1.769 1.779 1.769 1.854 7,832,421 1.7935 -3.57%
2022-09-22 0 1.960 1.950 1.960 1.890 1.980 16,203,474 31,083,413 1.9183 1.845 1.835 1.845 1.779 1.863 17,217,123 1.8054 -1.51%
2022-09-21 0 1.990 1.980 1.990 1.900 2.010 10,022,000 19,469,820 1.9427 1.873 1.863 1.873 1.788 1.892 10,648,951 1.8283 -1.00%
2022-09-20 0 2.010 2.000 2.010 1.960 2.030 10,576,000 21,099,368 1.9950 1.892 1.882 1.892 1.845 1.910 11,237,608 1.8776 2.03%
2022-09-19 0 1.970 1.950 1.970 1.940 1.990 7,486,463 14,651,957 1.9571 1.854 1.835 1.854 1.826 1.873 7,954,797 1.8419 -0.51%
2022-09-16 0 1.980 1.970 1.980 1.930 2.030 21,572,212 42,476,923 1.9691 1.863 1.854 1.863 1.816 1.910 22,921,716 1.8531 -1.98%
2022-09-15 0 2.020 2.020 2.030 2.010 2.170 29,151,069 59,437,620 2.0390 1.901 1.901 1.910 1.892 2.042 30,974,687 1.9189 -6.48%
2022-09-14 0 2.160 2.150 2.160 2.100 2.180 6,613,151 14,156,297 2.1406 2.033 2.023 2.033 1.976 2.052 7,026,853 2.0146 -2.26%
2022-09-13 0 2.210 2.200 2.210 2.180 2.270 14,737,231 32,761,434 2.2230 2.080 2.070 2.080 2.052 2.136 15,659,155 2.0922 0.45%
2022-09-09 0 2.200 2.190 2.200 2.120 2.350 22,025,975 49,354,294 2.2407 2.070 2.061 2.070 1.995 2.212 23,403,865 2.1088 5.77%
2022-09-08 0 2.080 2.070 2.080 2.060 2.130 9,606,439 20,068,101 2.0890 1.958 1.948 1.958 1.939 2.005 10,207,394 1.9660 -2.35%
2022-09-07 0 2.130 2.120 2.130 2.050 2.160 7,434,500 15,757,949 2.1196 2.005 1.995 2.005 1.929 2.033 7,899,584 1.9948 0.47%
2022-09-06 0 2.120 2.110 2.120 2.070 2.150 7,104,898 14,934,276 2.1020 1.995 1.986 1.995 1.948 2.023 7,549,363 1.9782 2.42%
2022-09-05 0 2.070 2.060 2.070 1.990 2.080 4,911,000 10,019,992 2.0403 1.948 1.939 1.948 1.873 1.958 5,218,220 1.9202 2.48%
2022-09-02 0 2.020 2.020 2.030 1.980 2.100 13,737,500 27,778,682 2.0221 1.901 1.901 1.910 1.863 1.976 14,596,884 1.9031 -3.35%
2022-09-01 0 2.090 2.090 2.100 2.080 2.150 12,184,500 25,661,271 2.1061 1.967 1.967 1.976 1.958 2.023 12,946,732 1.9821 -3.24%
2022-08-31 0 2.160 2.150 2.160 2.110 2.200 16,936,000 36,395,064 2.1490 2.033 2.023 2.033 1.986 2.070 17,995,474 2.0225 0.00%
2022-08-30 0 2.160 2.160 2.170 2.130 2.190 9,142,936 19,638,973 2.1480 2.033 2.033 2.042 2.005 2.061 9,714,895 2.0215 -0.92%
2022-08-29 0 2.180 2.170 2.180 2.160 2.250 9,510,900 20,714,837 2.1780 2.052 2.042 2.052 2.033 2.118 10,105,878 2.0498 -3.96%
2022-08-26 0 2.270 2.260 2.270 2.230 2.300 17,242,100 39,062,166 2.2655 2.136 2.127 2.136 2.099 2.165 18,320,723 2.1321 1.34%
2022-08-25 0 2.240 2.230 2.240 2.160 2.250 10,934,000 24,177,679 2.2112 2.108 2.099 2.108 2.033 2.118 11,618,004 2.0811 4.19%
2022-08-24 0 2.150 2.150 2.160 2.150 2.260 16,386,093 35,708,046 2.1792 2.023 2.023 2.033 2.023 2.127 17,411,166 2.0509 -3.15%
2022-08-23 0 2.220 2.220 2.230 2.160 2.240 8,921,918 19,646,823 2.2021 2.089 2.089 2.099 2.033 2.108 9,480,051 2.0724 -1.33%
2022-08-22 0 2.250 2.240 2.250 2.150 2.260 11,645,525 25,890,716 2.2232 2.118 2.108 2.118 2.023 2.127 12,374,040 2.0923 1.81%
2022-08-19 0 2.210 2.210 2.220 2.200 2.270 7,162,000 16,058,856 2.2422 2.080 2.080 2.089 2.070 2.136 7,610,037 2.1102 -1.34%
2022-08-18 0 2.240 2.230 2.240 2.230 2.280 9,899,163 22,328,063 2.2556 2.108 2.099 2.108 2.099 2.146 10,518,430 2.1228 -0.44%
2022-08-17 0 2.250 2.250 2.260 2.250 2.370 20,769,000 47,790,778 2.3011 2.118 2.118 2.127 2.118 2.230 22,068,257 2.1656 -5.06%
2022-08-16 0 2.370 2.360 2.370 2.350 2.390 4,470,000 10,574,564 2.3657 2.230 2.221 2.230 2.212 2.249 4,749,632 2.2264 -0.84%
2022-08-15 0 2.390 2.380 2.390 2.370 2.440 4,636,900 11,126,458 2.3995 2.249 2.240 2.249 2.230 2.296 4,926,973 2.2583 -1.24%
2022-08-12 0 2.420 2.410 2.420 2.380 2.440 8,560,000 20,656,492 2.4131 2.278 2.268 2.278 2.240 2.296 9,095,492 2.2711 0.41%
2022-08-11 0 2.410 2.400 2.410 2.310 2.410 12,077,440 28,811,366 2.3856 2.268 2.259 2.268 2.174 2.268 12,832,974 2.2451 6.17%
2022-08-10 0 2.270 2.250 2.270 2.250 2.350 6,801,000 15,550,820 2.2865 2.136 2.118 2.136 2.118 2.212 7,226,454 2.1519 -2.16%
2022-08-09 0 2.320 2.310 2.320 2.280 2.380 8,428,062 19,629,962 2.3291 2.183 2.174 2.183 2.146 2.240 8,955,300 2.1920 1.75%
2022-08-08 0 2.280 2.270 2.280 2.230 2.320 10,752,550 24,301,770 2.2601 2.146 2.136 2.146 2.099 2.183 11,425,203 2.1270 0.00%
2022-08-05 0 2.280 2.270 2.280 2.240 2.310 12,379,782 28,149,458 2.2738 2.146 2.136 2.146 2.108 2.174 13,154,230 2.1400 1.79%
2022-08-04 0 2.240 2.230 2.240 2.210 2.280 5,224,283 11,678,046 2.2353 2.108 2.099 2.108 2.080 2.146 5,551,101 2.1037 0.45%
2022-08-03 0 2.230 2.220 2.230 2.190 2.280 10,578,168 23,604,965 2.2315 2.099 2.089 2.099 2.061 2.146 11,239,912 2.1001 0.45%
2022-08-02 0 2.220 2.200 2.220 2.170 2.280 10,917,300 24,041,971 2.2022 2.089 2.070 2.089 2.042 2.146 11,600,259 2.0725 -3.90%
2022-08-01 0 2.310 2.300 2.310 2.270 2.350 8,463,739 19,545,845 2.3094 2.174 2.165 2.174 2.136 2.212 8,993,209 2.1734 -0.43%
2022-07-29 0 2.320 2.310 2.320 2.300 2.400 13,844,900 32,173,798 2.3239 2.183 2.174 2.183 2.165 2.259 14,711,002 2.1871 -2.93%
2022-07-28 0 2.390 2.380 2.390 2.360 2.430 10,352,005 24,670,052 2.3831 2.249 2.240 2.249 2.221 2.287 10,999,601 2.2428 0.00%
2022-07-27 0 2.390 2.390 2.400 2.380 2.620 18,558,712 45,057,496 2.4278 2.249 2.249 2.259 2.240 2.466 19,719,699 2.2849 -9.81%
2022-07-26 0 2.650 2.640 2.650 2.520 2.650 6,232,604 16,216,710 2.6019 2.494 2.485 2.494 2.372 2.494 6,622,500 2.4487 5.16%
2022-07-25 0 2.520 2.510 2.520 2.490 2.570 4,460,809 11,252,093 2.5224 2.372 2.362 2.372 2.343 2.419 4,739,866 2.3739 -0.40%
2022-07-22 0 2.530 2.520 2.530 2.450 2.600 10,692,900 26,876,995 2.5135 2.381 2.372 2.381 2.306 2.447 11,361,821 2.3656 -3.07%
2022-07-21 0 2.610 2.590 2.610 2.530 2.650 8,494,808 22,193,382 2.6126 2.456 2.438 2.456 2.381 2.494 9,026,222 2.4588 1.16%
2022-07-20 0 2.580 2.580 2.590 2.530 2.630 14,030,245 36,126,668 2.5749 2.428 2.428 2.438 2.381 2.475 14,907,942 2.4233 0.00%
2022-07-19 0 2.580 2.580 2.590 2.490 2.590 9,424,022 24,094,497 2.5567 2.428 2.428 2.438 2.343 2.438 10,013,565 2.4062 1.18%
2022-07-18 0 2.550 2.550 2.560 2.430 2.560 9,180,150 23,106,433 2.5170 2.400 2.400 2.409 2.287 2.409 9,754,437 2.3688 5.81%
2022-07-15 0 2.410 2.400 2.410 2.400 2.530 10,904,000 26,686,732 2.4474 2.268 2.259 2.268 2.259 2.381 11,586,127 2.3033 -5.86%
2022-07-14 0 2.560 2.550 2.560 2.510 2.570 9,677,236 24,556,809 2.5376 2.409 2.400 2.409 2.362 2.419 10,282,620 2.3882 -0.39%
2022-07-13 0 2.570 2.560 2.570 2.530 2.660 14,073,603 36,112,727 2.5660 2.419 2.409 2.419 2.381 2.503 14,954,012 2.4149 -3.75%
2022-07-12 0 2.670 2.670 2.680 2.650 2.730 7,069,506 18,920,330 2.6763 2.513 2.513 2.522 2.494 2.569 7,511,757 2.5188 -1.84%
2022-07-11 0 2.720 2.710 2.720 2.680 2.800 12,703,401 34,416,006 2.7092 2.560 2.550 2.560 2.522 2.635 13,498,094 2.5497 -3.20%
2022-07-08 0 2.810 2.780 2.810 2.770 2.870 12,106,586 34,123,412 2.8186 2.645 2.616 2.645 2.607 2.701 12,863,944 2.6526 3.31%
2022-07-07 0 2.720 2.710 2.720 2.650 2.740 9,299,577 25,133,807 2.7027 2.560 2.550 2.560 2.494 2.579 9,881,335 2.5436 0.37%
2022-07-06 0 2.710 2.700 2.710 2.660 2.860 23,375,544 63,749,062 2.7272 2.550 2.541 2.550 2.503 2.692 24,837,860 2.5666 -5.24%
2022-07-05 0 2.860 2.850 2.860 2.850 2.980 9,078,600 26,333,638 2.9006 2.692 2.682 2.692 2.682 2.805 9,646,534 2.7299 -1.38%
2022-07-04 0 2.900 2.880 2.900 2.860 2.960 5,822,100 16,779,237 2.8820 2.729 2.710 2.729 2.692 2.786 6,186,316 2.7123 -0.68%
2022-06-30 0 2.920 2.910 2.920 2.890 3.000 14,719,302 43,008,684 2.9219 2.748 2.739 2.748 2.720 2.823 15,640,105 2.7499 -1.02%
2022-06-29 0 2.950 2.950 2.970 2.950 3.140 10,404,420 31,170,876 2.9959 2.776 2.776 2.795 2.776 2.955 11,055,294 2.8195 -5.14%
2022-06-28 0 3.110 3.100 3.110 2.960 3.120 13,850,000 42,166,612 3.0445 2.927 2.917 2.927 2.786 2.936 14,716,421 2.8653 3.32%
2022-06-27 0 3.010 3.000 3.010 2.870 3.050 13,874,467 41,336,248 2.9793 2.833 2.823 2.833 2.701 2.870 14,742,419 2.8039 5.99%
2022-06-24 0 2.840 2.840 2.850 2.840 3.040 27,336,620 78,820,772 2.8833 2.673 2.673 2.682 2.673 2.861 29,046,731 2.7136 -7.49%
2022-06-23 0 3.070 3.060 3.070 3.000 3.090 20,799,800 62,670,100 3.0130 2.889 2.880 2.889 2.823 2.908 22,100,983 2.8356 0.66%
2022-06-22 0 3.050 3.040 3.050 3.030 3.150 7,824,000 24,105,280 3.0809 2.870 2.861 2.870 2.852 2.965 8,313,450 2.8996 -2.56%
2022-06-21 0 3.130 3.120 3.130 3.030 3.130 4,460,000 13,837,880 3.1027 2.946 2.936 2.946 2.852 2.946 4,739,006 2.9200 2.96%
2022-06-20 0 3.040 3.030 3.040 3.040 3.140 5,721,679 17,575,360 3.0717 2.861 2.852 2.861 2.861 2.955 6,079,613 2.8909 -4.10%
2022-06-17 0 3.170 3.170 3.180 3.030 3.190 11,462,384 35,830,989 3.1260 2.983 2.983 2.993 2.852 3.002 12,179,442 2.9419 1.28%
2022-06-16 0 3.130 3.110 3.130 3.080 3.180 7,556,842 23,512,226 3.1114 2.946 2.927 2.946 2.899 2.993 8,029,579 2.9282 0.00%
2022-06-15 0 3.130 3.130 3.150 3.130 3.210 13,476,000 42,721,276 3.1702 2.946 2.946 2.965 2.946 3.021 14,319,025 2.9835 -2.49%
2022-06-14 0 3.210 3.210 3.220 3.090 3.310 11,997,289 38,079,027 3.1740 3.021 3.021 3.030 2.908 3.115 12,747,809 2.9871 -3.31%
2022-06-13 0 3.320 3.310 3.320 3.310 3.480 9,479,697 31,833,106 3.3580 3.125 3.115 3.125 3.115 3.275 10,072,723 3.1603 -6.21%
2022-06-10 0 3.540 3.530 3.540 3.350 3.750 22,064,876 78,697,950 3.5667 3.332 3.322 3.332 3.153 3.529 23,445,199 3.3567 5.67%
2022-06-09 0 3.350 3.340 3.350 3.330 3.430 8,198,161 27,566,546 3.3625 3.153 3.143 3.153 3.134 3.228 8,711,017 3.1646 -0.59%
2022-06-08 0 3.370 3.370 3.380 3.200 3.400 25,901,270 85,730,609 3.3099 3.172 3.172 3.181 3.012 3.200 27,521,589 3.1150 2.12%
2022-06-07 0 3.300 3.290 3.300 3.280 3.440 12,088,272 40,194,097 3.3250 3.106 3.096 3.106 3.087 3.237 12,844,484 3.1293 -4.07%
2022-06-06 0 3.440 3.430 3.440 3.240 3.460 26,135,356 87,420,291 3.3449 3.237 3.228 3.237 3.049 3.256 27,770,318 3.1480 5.52%
2022-06-02 0 3.260 3.250 3.260 3.170 3.330 8,568,000 27,652,624 3.2274 3.068 3.059 3.068 2.983 3.134 9,103,993 3.0374 -2.10%
2022-06-01 0 3.330 3.320 3.330 3.280 3.340 9,934,513 32,987,316 3.3205 3.134 3.125 3.134 3.087 3.143 10,555,991 3.1250 -0.30%
2022-05-31 0 3.340 3.340 3.350 3.260 3.350 27,987,676 93,095,296 3.3263 3.143 3.143 3.153 3.068 3.153 29,738,515 3.1305 1.83%
2022-05-30 0 3.280 3.270 3.280 3.250 3.350 8,336,725 27,311,923 3.2761 3.087 3.077 3.087 3.059 3.153 8,858,250 3.0832 -0.30%
2022-05-27 0 3.290 3.260 3.290 3.170 3.330 12,360,152 40,165,261 3.2496 3.096 3.068 3.096 2.983 3.134 13,133,372 3.0583 -0.30%
2022-05-26 0 3.300 3.280 3.300 3.230 3.330 5,210,842 17,105,140 3.2826 3.106 3.087 3.106 3.040 3.134 5,536,819 3.0893 0.61%
2022-05-25 0 3.280 3.270 3.280 3.250 3.350 10,070,060 33,262,300 3.3031 3.087 3.077 3.087 3.059 3.153 10,700,018 3.1086 1.55%
2022-05-24 0 3.230 3.230 3.240 3.180 3.370 7,296,000 23,865,727 3.2711 3.040 3.040 3.049 2.993 3.172 7,752,420 3.0785 -3.29%
2022-05-23 0 3.340 3.340 3.350 3.300 3.450 17,822,423 59,874,805 3.3595 3.143 3.143 3.153 3.106 3.247 18,937,349 3.1617 0.91%
2022-05-20 0 3.310 3.300 3.310 3.250 3.360 10,490,307 34,666,397 3.3046 3.115 3.106 3.115 3.059 3.162 11,146,554 3.1101 2.48%
2022-05-19 0 3.230 3.230 3.240 3.180 3.280 10,621,173 34,259,515 3.2256 3.040 3.040 3.049 2.993 3.087 11,285,607 3.0357 -2.12%
2022-05-18 0 3.300 3.290 3.300 3.230 3.340 6,780,064 22,295,819 3.2884 3.106 3.096 3.106 3.040 3.143 7,204,208 3.0948 0.00%
2022-05-17 0 3.300 3.290 3.300 3.110 3.320 22,005,346 71,024,609 3.2276 3.106 3.096 3.106 2.927 3.125 23,381,945 3.0376 7.49%
2022-05-16 0 3.070 3.070 3.080 3.000 3.170 15,360,576 47,144,654 3.0692 2.889 2.889 2.899 2.823 2.983 16,321,495 2.8885 0.00%
2022-05-13 0 3.070 3.070 3.080 3.000 3.120 14,620,656 44,969,569 3.0758 2.889 2.889 2.899 2.823 2.936 15,535,288 2.8947 2.33%
2022-05-12 0 3.000 3.000 3.010 2.980 3.130 11,593,412 35,133,764 3.0305 2.823 2.823 2.833 2.805 2.946 12,318,667 2.8521 -2.60%
2022-05-11 0 3.080 3.070 3.080 2.810 3.140 33,683,258 101,876,226 3.0245 2.899 2.889 2.899 2.645 2.955 35,790,398 2.8465 6.21%
2022-05-10 0 2.900 2.890 2.900 2.780 2.920 30,817,894 88,366,648 2.8674 2.729 2.720 2.729 2.616 2.748 32,745,784 2.6986 -3.33%
2022-05-06 0 3.000 3.000 3.010 3.000 3.120 11,779,647 35,709,481 3.0315 2.823 2.823 2.833 2.823 2.936 12,516,552 2.8530 -5.06%
2022-05-05 0 3.160 3.150 3.160 3.150 3.290 8,080,000 25,755,930 3.1876 2.974 2.965 2.974 2.965 3.096 8,585,465 2.9999 -0.63%
2022-05-04 0 3.180 3.170 3.180 3.120 3.290 9,108,077 29,072,224 3.1919 2.993 2.983 2.993 2.936 3.096 9,677,856 3.0040 -3.34%
2022-05-03 0 3.290 3.270 3.290 3.210 3.370 22,049,847 72,216,681 3.2752 3.096 3.077 3.096 3.021 3.172 23,429,230 3.0823 -2.95%
2022-04-29 0 3.390 3.360 3.390 3.250 3.420 10,476,712 35,125,604 3.3527 3.190 3.162 3.190 3.059 3.219 11,132,109 3.1553 0.00%
2022-04-28 0 3.390 3.370 3.390 3.220 3.400 22,091,754 74,267,674 3.3618 3.190 3.172 3.190 3.030 3.200 23,473,759 3.1639 4.95%
2022-04-27 0 3.230 3.230 3.240 3.040 3.300 13,655,538 43,715,976 3.2013 3.040 3.040 3.049 2.861 3.106 14,509,794 3.0129 4.19%
2022-04-26 0 3.100 3.080 3.100 2.970 3.140 27,507,004 84,043,480 3.0553 2.917 2.899 2.917 2.795 2.955 29,227,773 2.8755 1.97%
2022-04-25 0 3.040 3.030 3.040 2.990 3.210 20,688,813 63,127,465 3.0513 2.861 2.852 2.861 2.814 3.021 21,983,053 2.8716 -7.32%
2022-04-22 0 3.280 3.280 3.290 3.110 3.440 24,117,436 79,731,536 3.3060 3.087 3.087 3.096 2.927 3.237 25,626,162 3.1113 -0.61%
2022-04-21 0 3.300 3.290 3.300 3.220 3.520 29,045,973 95,938,539 3.3030 3.106 3.096 3.106 3.030 3.313 30,863,016 3.1085 -5.71%
2022-04-20 0 3.500 3.480 3.500 3.440 3.870 28,164,315 100,490,887 3.5680 3.294 3.275 3.294 3.237 3.642 29,926,204 3.3580 -10.03%
2022-04-19 0 3.890 3.880 3.890 3.730 3.950 28,774,420 110,658,644 3.8457 3.661 3.652 3.661 3.510 3.717 30,574,476 3.6193 -2.26%
2022-04-14 0 3.980 3.970 3.980 3.790 4.060 26,633,708 105,233,009 3.9511 3.746 3.736 3.746 3.567 3.821 28,299,846 3.7185 6.13%
2022-04-13 0 3.750 3.740 3.750 3.540 3.800 15,983,600 59,394,100 3.7159 3.529 3.520 3.529 3.332 3.576 16,983,494 3.4972 5.63%
2022-04-12 0 3.550 3.550 3.560 3.480 3.700 14,574,094 51,636,469 3.5430 3.341 3.341 3.350 3.275 3.482 15,485,813 3.3344 -3.01%
2022-04-11 0 3.660 3.650 3.660 3.610 3.820 11,533,563 42,485,336 3.6836 3.445 3.435 3.445 3.397 3.595 12,255,074 3.4668 -4.19%
2022-04-08 0 3.820 3.780 3.820 3.680 3.830 23,236,080 87,536,178 3.7673 3.595 3.557 3.595 3.463 3.605 24,689,671 3.5455 -0.26%
2022-04-07 0 3.830 3.820 3.830 3.490 3.850 63,868,388 235,207,721 3.6827 3.605 3.595 3.605 3.285 3.623 67,863,835 3.4659 9.12%
2022-04-06 0 3.510 3.500 3.510 3.220 3.560 50,668,202 173,769,329 3.4296 3.303 3.294 3.303 3.030 3.350 53,837,878 3.2276 4.15%
2022-04-04 0 3.370 3.350 3.370 3.240 3.380 17,931,947 59,823,006 3.3361 3.172 3.153 3.172 3.049 3.181 19,053,725 3.1397 5.97%
2022-04-01 0 3.180 3.150 3.180 3.100 3.230 8,869,008 28,120,837 3.1707 2.993 2.965 2.993 2.917 3.040 9,423,831 2.9840 0.63%
2022-03-31 0 3.160 3.150 3.160 3.120 3.240 11,425,819 36,259,295 3.1735 2.974 2.965 2.974 2.936 3.049 12,140,590 2.9866 -0.32%
2022-03-30 0 3.170 3.150 3.170 3.080 3.200 19,698,000 62,066,250 3.1509 2.983 2.965 2.983 2.899 3.012 20,930,258 2.9654 0.96%
2022-03-29 0 3.140 3.120 3.140 3.100 3.270 14,864,393 46,839,824 3.1511 2.955 2.936 2.955 2.917 3.077 15,794,272 2.9656 -2.18%
2022-03-28 0 3.210 3.180 3.210 3.120 3.270 19,163,503 61,042,623 3.1854 3.021 2.993 3.021 2.936 3.077 20,362,324 2.9978 -2.13%
2022-03-25 0 3.280 3.260 3.280 2.970 3.360 59,766,000 192,910,792 3.2278 3.087 3.068 3.087 2.795 3.162 63,504,811 3.0377 9.70%
2022-03-24 0 2.990 2.980 2.990 2.860 3.020 43,866,565 130,953,692 2.9853 2.814 2.805 2.814 2.692 2.842 46,610,748 2.8095 1.36%
2022-03-23 0 2.950 2.930 2.950 2.900 2.970 11,141,390 32,631,507 2.9289 2.776 2.757 2.776 2.729 2.795 11,838,367 2.7564 1.37%
2022-03-22 0 2.910 2.900 2.910 2.780 2.930 10,954,172 31,533,732 2.8787 2.739 2.729 2.739 2.616 2.757 11,639,438 2.7092 4.30%
2022-03-21 0 2.790 2.780 2.790 2.770 2.980 15,966,782 45,494,641 2.8493 2.626 2.616 2.626 2.607 2.805 16,965,624 2.6816 -3.13%
2022-03-18 0 2.880 2.870 2.880 2.660 2.910 27,388,604 77,397,264 2.8259 2.710 2.701 2.710 2.503 2.739 29,101,967 2.6595 5.49%
2022-03-17 0 2.730 2.720 2.730 2.530 2.790 42,916,414 115,689,832 2.6957 2.569 2.560 2.569 2.381 2.626 45,601,157 2.5370 8.33%
2022-03-16 0 2.520 2.510 2.520 2.270 2.570 47,322,593 114,722,751 2.4243 2.372 2.362 2.372 2.136 2.419 50,282,976 2.2815 16.13%
2022-03-15 0 2.170 2.160 2.170 2.120 2.510 55,070,399 125,928,725 2.2867 2.042 2.033 2.042 1.995 2.362 58,515,465 2.1521 -11.07%
2022-03-14 0 2.440 2.430 2.440 2.430 2.680 28,636,000 71,735,944 2.5051 2.296 2.287 2.296 2.287 2.522 30,427,397 2.3576 -11.27%
2022-03-11 0 2.750 2.740 2.750 2.640 2.880 29,167,566 79,455,657 2.7241 2.588 2.579 2.588 2.485 2.710 30,992,216 2.5637 -5.50%
2022-03-10 0 2.910 2.900 2.910 2.850 3.000 18,440,026 53,380,655 2.8948 2.739 2.729 2.739 2.682 2.823 19,593,588 2.7244 -1.02%
2022-03-09 0 2.940 2.930 2.940 2.800 3.100 23,826,612 69,879,217 2.9328 2.767 2.757 2.767 2.635 2.917 25,317,145 2.7602 -3.61%
2022-03-08 0 3.050 3.040 3.050 3.000 3.320 31,615,529 97,478,259 3.0832 2.870 2.861 2.870 2.823 3.125 33,593,317 2.9017 -8.41%
2022-03-07 0 3.330 3.310 3.330 3.250 3.410 24,219,054 80,323,922 3.3166 3.134 3.115 3.134 3.059 3.209 25,734,137 3.1213 0.30%
2022-03-04 0 3.320 3.300 3.320 3.040 3.350 33,971,133 110,202,547 3.2440 3.125 3.106 3.125 2.861 3.153 36,096,282 3.0530 2.15%
2022-03-03 0 3.250 3.250 3.260 3.180 3.300 34,598,250 112,469,460 3.2507 3.059 3.059 3.068 2.993 3.106 36,762,630 3.0593 3.50%
2022-03-02 0 3.140 3.130 3.140 2.820 3.160 54,184,007 167,722,679 3.0954 2.955 2.946 2.955 2.654 2.974 57,573,623 2.9132 11.74%
2022-03-01 0 2.810 2.790 2.810 2.710 2.870 13,443,526 37,156,901 2.7639 2.645 2.626 2.645 2.550 2.701 14,284,519 2.6012 -0.35%
2022-02-28 0 2.820 2.800 2.820 2.710 2.870 17,191,084 48,031,600 2.7940 2.654 2.635 2.654 2.550 2.701 18,266,515 2.6295 0.36%
2022-02-25 0 2.810 2.800 2.810 2.760 2.880 9,910,286 27,908,580 2.8161 2.645 2.635 2.645 2.598 2.710 10,530,249 2.6503 0.00%
2022-02-24 0 2.810 2.800 2.810 2.770 2.970 16,269,528 46,295,030 2.8455 2.645 2.635 2.645 2.607 2.795 17,287,309 2.6780 -4.10%
2022-02-23 0 2.930 2.910 2.930 2.880 2.950 5,770,518 16,773,594 2.9068 2.757 2.739 2.757 2.710 2.776 6,131,507 2.7356 0.00%
2022-02-22 0 2.930 2.920 2.930 2.850 2.960 8,544,000 24,709,504 2.8920 2.757 2.748 2.757 2.682 2.786 9,078,491 2.7218 -1.68%
2022-02-21 0 2.980 2.960 2.980 2.920 2.990 4,397,300 12,970,116 2.9496 2.805 2.786 2.805 2.748 2.814 4,672,384 2.7759 -0.33%
2022-02-18 0 2.990 2.980 2.990 2.920 3.030 9,355,148 27,925,043 2.9850 2.814 2.805 2.814 2.748 2.852 9,940,383 2.8093 0.34%
2022-02-17 0 2.980 2.970 2.980 2.930 3.000 8,624,000 25,651,000 2.9744 2.805 2.795 2.805 2.757 2.823 9,163,496 2.7993 0.34%
2022-02-16 0 2.970 2.950 2.970 2.880 3.040 17,585,995 52,204,165 2.9685 2.795 2.776 2.795 2.710 2.861 18,686,131 2.7937 4.58%
2022-02-15 0 2.840 2.830 2.840 2.820 2.970 12,004,000 34,383,320 2.8643 2.673 2.663 2.673 2.654 2.795 12,754,940 2.6957 -4.05%
2022-02-14 0 2.960 2.950 2.960 2.910 3.000 14,448,400 42,556,964 2.9454 2.786 2.776 2.786 2.739 2.823 15,352,256 2.7720 -0.67%
2022-02-11 0 2.980 2.970 2.980 2.950 3.080 29,040,400 87,174,124 3.0018 2.805 2.795 2.805 2.776 2.899 30,857,095 2.8251 -1.65%
2022-02-10 0 3.030 3.020 3.040 2.800 3.050 40,484,224 120,585,864 2.9786 2.852 2.842 2.861 2.635 2.870 43,016,816 2.8032 10.99%
2022-02-09 0 2.730 2.720 2.730 2.610 2.760 16,732,323 45,329,593 2.7091 2.569 2.560 2.569 2.456 2.598 17,779,055 2.5496 5.81%
2022-02-08 0 2.580 2.570 2.580 2.510 2.640 7,984,057 20,547,942 2.5736 2.428 2.419 2.428 2.362 2.485 8,483,520 2.4221 0.00%
2022-02-07 0 2.580 2.570 2.580 2.480 2.630 14,591,358 37,126,318 2.5444 2.428 2.419 2.428 2.334 2.475 15,504,157 2.3946 -0.77%
2022-02-04 0 2.600 2.600 2.610 2.520 2.610 8,153,017 21,004,910 2.5763 2.447 2.447 2.456 2.372 2.456 8,663,049 2.4247 4.42%
2022-01-31 0 2.490 2.490 2.500 2.450 2.570 3,868,700 9,666,748 2.4987 2.343 2.343 2.353 2.306 2.419 4,110,716 2.3516 -0.80%
2022-01-28 0 2.510 2.510 2.520 2.440 2.780 26,366,200 66,834,874 2.5349 2.362 2.362 2.372 2.296 2.616 28,015,603 2.3856 -7.38%
2022-01-27 0 2.710 2.690 2.710 2.650 2.840 15,036,000 40,880,008 2.7188 2.550 2.532 2.550 2.494 2.673 15,976,615 2.5587 -2.52%
2022-01-26 0 2.780 2.770 2.780 2.680 2.800 8,696,500 23,956,460 2.7547 2.616 2.607 2.616 2.522 2.635 9,240,531 2.5925 2.96%
2022-01-25 0 2.700 2.680 2.700 2.660 2.870 14,423,431 39,327,567 2.7266 2.541 2.522 2.541 2.503 2.701 15,325,725 2.5661 -5.92%
2022-01-24 0 2.870 2.840 2.870 2.800 2.920 14,779,973 42,412,103 2.8696 2.701 2.673 2.701 2.635 2.748 15,704,571 2.7006 -2.05%
2022-01-21 0 2.930 2.920 2.930 2.800 2.940 16,312,300 46,849,250 2.8720 2.757 2.748 2.757 2.635 2.767 17,332,757 2.7029 1.38%
2022-01-20 0 2.890 2.880 2.890 2.680 2.890 33,604,512 95,303,346 2.8360 2.720 2.710 2.720 2.522 2.720 35,706,726 2.6691 7.04%
2022-01-19 0 2.700 2.690 2.700 2.670 2.780 8,178,481 22,162,248 2.7098 2.541 2.532 2.541 2.513 2.616 8,690,106 2.5503 -0.37%
2022-01-18 0 2.710 2.700 2.710 2.640 2.790 12,773,924 35,015,560 2.7412 2.550 2.541 2.550 2.485 2.626 13,573,029 2.5798 2.65%
2022-01-17 0 2.640 2.630 2.640 2.590 2.690 8,884,132 23,323,755 2.6253 2.485 2.475 2.485 2.438 2.532 9,439,901 2.4708 -2.94%
2022-01-14 0 2.720 2.700 2.720 2.680 2.810 16,070,500 43,877,827 2.7303 2.560 2.541 2.560 2.522 2.645 17,075,830 2.5696 -1.45%
2022-01-13 0 2.760 2.740 2.760 2.690 2.850 21,851,339 60,086,511 2.7498 2.598 2.579 2.598 2.532 2.682 23,218,304 2.5879 1.47%
2022-01-12 0 2.720 2.710 2.720 2.570 2.750 42,851,188 114,388,913 2.6694 2.560 2.550 2.560 2.419 2.588 45,531,851 2.5123 7.09%
2022-01-11 0 2.540 2.530 2.540 2.410 2.620 45,861,442 116,654,562 2.5436 2.390 2.381 2.390 2.268 2.466 48,730,419 2.3939 5.39%
2022-01-10 0 2.410 2.400 2.410 2.300 2.470 33,311,731 79,607,093 2.3898 2.268 2.259 2.268 2.165 2.325 35,395,630 2.2491 2.99%
2022-01-07 0 2.340 2.330 2.340 2.270 2.380 20,117,075 46,711,972 2.3220 2.202 2.193 2.202 2.136 2.240 21,375,549 2.1853 0.43%
2022-01-06 0 2.330 2.320 2.330 2.280 2.360 18,433,334 42,585,816 2.3103 2.193 2.183 2.193 2.146 2.221 19,586,477 2.1742 -1.69%
2022-01-05 0 2.370 2.350 2.370 2.340 2.450 15,811,760 37,804,008 2.3909 2.230 2.212 2.230 2.202 2.306 16,800,904 2.2501 -2.87%
2022-01-04 0 2.440 2.430 2.440 2.420 2.560 15,160,038 37,472,025 2.4718 2.296 2.287 2.296 2.278 2.409 16,108,412 2.3262 -4.31%
2022-01-03 0 2.550 2.540 2.550 2.430 2.610 18,366,666 46,816,931 2.5490 2.400 2.390 2.400 2.287 2.456 19,515,639 2.3989 2.00%
2021-12-31 0 2.500 2.480 2.500 2.430 2.540 6,980,000 17,455,240 2.5008 2.353 2.334 2.353 2.287 2.390 7,416,651 2.3535 5.04%
2021-12-30 0 2.380 2.370 2.380 2.300 2.400 12,618,708 29,683,465 2.3523 2.240 2.230 2.240 2.165 2.259 13,408,103 2.2138 -1.24%
2021-12-29 0 2.410 2.390 2.410 2.380 2.470 4,236,000 10,230,241 2.4151 2.268 2.249 2.268 2.240 2.325 4,500,994 2.2729 -1.23%
2021-12-28 0 2.440 2.430 2.440 2.400 2.520 11,868,000 29,101,840 2.4521 2.296 2.287 2.296 2.259 2.372 12,610,432 2.3078 -0.81%
2021-12-24 0 2.460 2.460 2.470 2.390 2.570 13,305,077 32,710,051 2.4585 2.315 2.315 2.325 2.249 2.419 14,137,409 2.3137 -1.60%
2021-12-23 0 2.500 2.500 2.510 2.350 2.670 38,814,186 99,181,267 2.5553 2.353 2.353 2.362 2.212 2.513 41,242,304 2.4048 5.93%
2021-12-22 0 2.360 2.340 2.360 2.300 2.380 9,012,000 21,117,200 2.3432 2.221 2.202 2.221 2.165 2.240 9,575,768 2.2053 1.72%
2021-12-21 0 2.320 2.310 2.320 2.270 2.340 11,056,504 25,521,199 2.3083 2.183 2.174 2.183 2.136 2.202 11,748,171 2.1724 0.00%
2021-12-20 0 2.320 2.310 2.320 2.280 2.430 21,924,983 50,771,370 2.3157 2.183 2.174 2.183 2.146 2.287 23,296,555 2.1794 -5.31%
2021-12-17 0 2.450 2.440 2.450 2.300 2.590 59,970,269 147,439,869 2.4585 2.306 2.296 2.306 2.165 2.438 63,721,859 2.3138 6.52%
2021-12-16 0 2.300 2.300 2.310 2.140 2.410 62,520,434 139,935,835 2.2382 2.165 2.165 2.174 2.014 2.268 66,431,556 2.1065 -5.35%
2021-12-15 0 2.430 2.430 2.440 2.410 2.510 16,795,955 41,283,576 2.4579 2.287 2.287 2.296 2.268 2.362 17,846,668 2.3132 -1.22%
2021-12-14 0 2.460 2.450 2.460 2.410 2.730 29,667,942 73,827,271 2.4885 2.315 2.306 2.315 2.268 2.569 31,523,894 2.3419 -9.89%
2021-12-13 0 2.730 2.720 2.730 2.680 2.780 18,608,867 50,929,748 2.7369 2.569 2.560 2.569 2.522 2.616 19,772,991 2.5757 0.37%
2021-12-10 0 2.720 2.720 2.730 2.710 2.790 8,172,316 22,394,335 2.7403 2.560 2.560 2.569 2.550 2.626 8,683,556 2.5789 -2.16%
2021-12-09 0 2.780 2.760 2.780 2.720 2.830 14,873,600 41,167,515 2.7678 2.616 2.598 2.616 2.560 2.663 15,804,055 2.6049 -0.71%
2021-12-08 0 2.800 2.790 2.800 2.750 2.860 15,560,000 43,655,620 2.8056 2.635 2.626 2.635 2.588 2.692 16,533,395 2.6405 0.72%
2021-12-07 0 2.780 2.770 2.790 2.660 2.790 12,615,450 34,740,112 2.7538 2.616 2.607 2.626 2.503 2.626 13,404,641 2.5916 4.12%
2021-12-06 0 2.670 2.660 2.670 2.600 2.840 21,854,948 59,282,615 2.7125 2.513 2.503 2.513 2.447 2.673 23,222,139 2.5528 -6.64%
2021-12-03 0 2.860 2.810 2.860 2.760 2.900 10,777,157 30,554,578 2.8351 2.692 2.645 2.692 2.598 2.729 11,451,349 2.6682 2.14%
2021-12-02 0 2.800 2.780 2.800 2.720 2.820 12,498,894 34,529,723 2.7626 2.635 2.616 2.635 2.560 2.654 13,280,794 2.6000 -1.41%
2021-12-01 0 2.840 2.810 2.840 2.750 2.860 24,267,126 68,386,877 2.8181 2.673 2.645 2.673 2.588 2.692 25,785,217 2.6522 0.35%
2021-11-30 0 2.830 2.810 2.830 2.780 2.920 29,899,591 84,845,329 2.8377 2.663 2.645 2.663 2.616 2.748 31,770,035 2.6706 0.00%
2021-11-29 0 2.830 2.830 2.840 2.810 3.040 24,284,304 69,732,634 2.8715 2.663 2.663 2.673 2.645 2.861 25,803,469 2.7025 -6.91%
2021-11-26 0 3.040 3.030 3.040 3.040 3.130 7,806,000 23,949,928 3.0681 2.861 2.852 2.861 2.861 2.946 8,294,324 2.8875 -4.10%
2021-11-25 0 3.170 3.160 3.170 3.090 3.200 5,120,968 16,171,472 3.1579 2.983 2.974 2.983 2.908 3.012 5,441,323 2.9720 2.59%
2021-11-24 0 3.090 3.090 3.100 3.080 3.180 5,949,563 18,533,166 3.1150 2.908 2.908 2.917 2.899 2.993 6,321,753 2.9316 -1.28%
2021-11-23 0 3.130 3.130 3.140 3.090 3.220 14,257,239 45,074,903 3.1615 2.946 2.946 2.955 2.908 3.030 15,149,136 2.9754 -0.63%
2021-11-22 0 3.150 3.150 3.160 3.130 3.240 8,579,015 27,080,010 3.1565 2.965 2.965 2.974 2.946 3.049 9,115,697 2.9707 -0.63%
2021-11-19 0 3.170 3.150 3.170 3.070 3.170 11,230,080 35,097,351 3.1253 2.983 2.965 2.983 2.889 2.983 11,932,606 2.9413 2.59%
2021-11-18 0 3.090 3.070 3.090 3.070 3.130 5,502,085 16,997,424 3.0893 2.908 2.889 2.908 2.889 2.946 5,846,282 2.9074 -1.28%
2021-11-17 0 3.130 3.130 3.140 3.070 3.170 5,766,062 18,077,752 3.1352 2.946 2.946 2.955 2.889 2.983 6,126,772 2.9506 0.97%
2021-11-16 0 3.100 3.090 3.100 3.030 3.160 14,116,062 43,385,986 3.0735 2.917 2.908 2.917 2.852 2.974 14,999,128 2.8926 -0.64%
2021-11-15 0 3.120 3.110 3.130 3.080 3.220 16,451,525 51,797,319 3.1485 2.936 2.927 2.946 2.899 3.030 17,480,691 2.9631 -2.19%
2021-11-12 0 3.190 3.190 3.200 3.170 3.320 21,113,433 67,801,838 3.2113 3.002 3.002 3.012 2.983 3.125 22,434,237 3.0222 -0.31%
2021-11-11 0 3.200 3.200 3.210 3.080 3.210 10,747,939 34,108,532 3.1735 3.012 3.012 3.021 2.899 3.021 11,420,303 2.9867 2.89%
2021-11-10 0 3.110 3.100 3.110 3.020 3.170 13,093,211 40,311,993 3.0788 2.927 2.917 2.927 2.842 2.983 13,912,290 2.8976 -0.64%
2021-11-09 0 3.130 3.130 3.140 3.120 3.280 14,278,022 45,039,752 3.1545 2.946 2.946 2.955 2.936 3.087 15,171,219 2.9688 -2.80%
2021-11-08 0 3.220 3.200 3.220 3.160 3.280 13,744,000 44,068,688 3.2064 3.030 3.012 3.030 2.974 3.087 14,603,790 3.0176 3.21%
2021-11-05 0 3.120 3.120 3.130 3.120 3.220 15,691,170 49,364,605 3.1460 2.936 2.936 2.946 2.936 3.030 16,672,770 2.9608 -3.11%
2021-11-04 0 3.220 3.210 3.220 3.150 3.300 28,777,195 92,405,106 3.2111 3.030 3.021 3.030 2.965 3.106 30,577,424 3.0220 -0.62%
2021-11-03 0 3.240 3.230 3.240 3.160 3.270 18,710,142 60,116,953 3.2131 3.049 3.040 3.049 2.974 3.077 19,880,602 3.0239 -0.31%
2021-11-02 0 3.250 3.250 3.270 3.250 3.470 22,565,000 74,512,400 3.3021 3.059 3.059 3.077 3.059 3.266 23,976,610 3.1077 -4.69%
2021-11-01 0 3.410 3.400 3.410 3.410 3.640 8,926,489 30,775,304 3.4476 3.209 3.200 3.209 3.209 3.426 9,484,908 3.2447 -5.28%
2021-10-29 0 3.600 3.570 3.600 3.500 3.650 13,170,085 47,213,673 3.5849 3.388 3.360 3.388 3.294 3.435 13,993,973 3.3739 3.15%
2021-10-28 0 3.490 3.480 3.500 3.400 3.640 17,288,000 60,220,476 3.4834 3.285 3.275 3.294 3.200 3.426 18,369,494 3.2783 -4.64%
2021-10-27 0 3.660 3.640 3.660 3.610 3.840 16,034,303 58,613,875 3.6555 3.445 3.426 3.445 3.397 3.614 17,037,369 3.4403 -3.43%
2021-10-26 0 3.790 3.780 3.800 3.760 3.890 5,291,305 20,199,519 3.8175 3.567 3.557 3.576 3.539 3.661 5,622,316 3.5927 0.00%
2021-10-25 0 3.790 3.770 3.790 3.610 3.840 5,976,135 22,596,424 3.7811 3.567 3.548 3.567 3.397 3.614 6,349,987 3.5585 1.88%
2021-10-22 0 3.720 3.700 3.720 3.550 3.820 19,928,360 72,776,713 3.6519 3.501 3.482 3.501 3.341 3.595 21,175,028 3.4369 -3.12%
2021-10-21 0 3.840 3.830 3.840 3.830 4.070 16,239,687 64,120,522 3.9484 3.614 3.605 3.614 3.605 3.830 17,255,601 3.7159 -1.54%
2021-10-20 0 3.900 3.880 3.900 3.780 3.970 14,164,314 55,022,255 3.8846 3.670 3.652 3.670 3.557 3.736 15,050,398 3.6559 -1.02%
2021-10-19 0 3.940 3.920 3.940 3.860 3.980 13,676,580 53,819,966 3.9352 3.708 3.689 3.708 3.633 3.746 14,532,153 3.7035 0.77%
2021-10-18 0 3.910 3.900 3.910 3.740 3.950 29,101,500 113,436,595 3.8980 3.680 3.670 3.680 3.520 3.717 30,922,017 3.6685 5.11%
2021-10-15 0 3.720 3.700 3.720 3.620 3.800 33,209,331 122,925,411 3.7015 3.501 3.482 3.501 3.407 3.576 35,286,824 3.4836 8.77%
2021-10-12 0 3.420 3.410 3.420 3.320 3.490 21,426,890 72,915,932 3.4030 3.219 3.209 3.219 3.125 3.285 22,767,303 3.2027 3.01%
2021-10-11 0 3.320 3.320 3.330 3.300 3.440 14,563,000 48,649,350 3.3406 3.125 3.125 3.134 3.106 3.237 15,474,025 3.1439 -0.60%
2021-10-08 0 3.340 3.340 3.350 3.290 3.450 9,494,655 31,632,276 3.3316 3.143 3.143 3.153 3.096 3.247 10,088,617 3.1354 -0.89%
2021-10-07 0 3.370 3.360 3.370 3.330 3.450 9,055,954 30,475,428 3.3652 3.172 3.162 3.172 3.134 3.247 9,622,472 3.1671 -1.17%
2021-10-06 0 3.410 3.400 3.410 3.290 3.450 10,888,674 36,859,455 3.3851 3.209 3.200 3.209 3.096 3.247 11,569,842 3.1858 2.40%
2021-10-05 0 3.330 3.330 3.340 3.130 3.400 10,283,910 34,186,547 3.3243 3.134 3.134 3.143 2.946 3.200 10,927,246 3.1286 5.05%
2021-10-04 0 3.170 3.160 3.170 3.140 3.400 16,862,048 54,233,537 3.2163 2.983 2.974 2.983 2.955 3.200 17,916,896 3.0269 -3.65%
2021-09-30 0 3.290 3.280 3.290 3.110 3.320 18,579,788 60,399,098 3.2508 3.096 3.087 3.096 2.927 3.125 19,742,093 3.0594 4.11%
2021-09-29 0 3.160 3.150 3.160 3.140 3.290 15,052,000 47,889,780 3.1816 2.974 2.965 2.974 2.955 3.096 15,993,615 2.9943 -4.53%
2021-09-28 0 3.310 3.300 3.310 3.130 3.340 15,865,863 51,668,220 3.2566 3.115 3.106 3.115 2.946 3.143 16,858,392 3.0648 6.43%
2021-09-27 0 3.110 3.100 3.110 3.100 3.360 29,073,403 91,652,282 3.1524 2.927 2.917 2.927 2.917 3.162 30,892,162 2.9668 -7.44%
2021-09-24 0 3.360 3.350 3.360 3.310 3.660 22,740,000 77,935,520 3.4272 3.162 3.153 3.162 3.115 3.445 24,162,557 3.2255 -3.72%
2021-09-23 0 3.490 3.480 3.490 3.380 3.590 19,088,184 66,319,523 3.4744 3.285 3.275 3.285 3.181 3.379 20,282,293 3.2698 2.05%
2021-09-21 0 3.420 3.410 3.420 3.300 3.440 10,088,000 33,826,736 3.3532 3.219 3.209 3.219 3.106 3.237 10,719,080 3.1557 -0.58%
2021-09-20 0 3.440 3.430 3.440 3.320 3.510 10,284,000 35,008,920 3.4042 3.237 3.228 3.237 3.125 3.303 10,927,341 3.2038 -5.49%
2021-09-17 0 3.640 3.630 3.640 3.480 3.710 21,197,166 76,145,625 3.5923 3.426 3.416 3.426 3.275 3.492 22,523,208 3.3808 -2.41%
2021-09-16 0 3.730 3.700 3.730 3.640 4.000 24,616,000 93,016,240 3.7787 3.510 3.482 3.510 3.426 3.765 26,155,915 3.5562 -2.10%
2021-09-15 0 3.810 3.810 3.820 3.690 3.860 13,116,000 49,625,680 3.7836 3.586 3.586 3.595 3.473 3.633 13,936,504 3.5608 -1.55%
2021-09-14 0 3.870 3.860 3.870 3.820 4.200 33,988,000 134,871,032 3.9682 3.642 3.633 3.642 3.595 3.953 36,114,204 3.7346 -7.42%
2021-09-13 0 4.180 4.180 4.190 4.070 4.320 49,267,400 206,924,084 4.2000 3.934 3.934 3.943 3.830 4.066 52,349,445 3.9527 4.76%
2021-09-10 0 3.990 3.980 3.990 3.890 4.080 29,347,786 117,666,925 4.0094 3.755 3.746 3.755 3.661 3.840 31,183,710 3.7733 1.79%
2021-09-09 0 3.920 3.900 3.920 3.770 4.000 31,243,203 122,387,660 3.9173 3.689 3.670 3.689 3.548 3.765 33,197,700 3.6866 3.43%
2021-09-08 0 3.790 3.770 3.790 3.740 3.850 12,870,435 48,776,538 3.7898 3.567 3.548 3.567 3.520 3.623 13,675,577 3.5667 -0.79%
2021-09-07 0 3.820 3.820 3.830 3.670 3.850 25,896,200 97,602,432 3.7690 3.595 3.595 3.605 3.454 3.623 27,516,201 3.5471 2.14%
2021-09-06 0 3.740 3.740 3.750 3.680 3.830 9,569,000 35,772,410 3.7384 3.520 3.520 3.529 3.463 3.605 10,167,613 3.5183 -1.06%
2021-09-03 0 3.780 3.760 3.780 3.660 3.830 19,196,000 71,962,856 3.7488 3.557 3.539 3.557 3.445 3.605 20,396,854 3.5281 1.61%
2021-09-02 0 3.720 3.710 3.720 3.630 3.770 18,775,239 69,688,810 3.7117 3.501 3.492 3.501 3.416 3.548 19,949,771 3.4932 0.00%
2021-09-01 0 3.720 3.690 3.720 3.590 3.850 27,322,688 101,268,141 3.7064 3.501 3.473 3.501 3.379 3.623 29,031,927 3.4882 -1.33%
2021-08-31 0 3.770 3.750 3.770 3.520 3.770 56,888,436 211,596,038 3.7195 3.548 3.529 3.548 3.313 3.548 60,447,234 3.5005 2.72%
2021-08-30 0 3.670 3.650 3.670 3.550 3.770 36,376,000 133,978,640 3.6832 3.454 3.435 3.454 3.341 3.548 38,651,592 3.4663 6.07%
2021-08-27 0 3.460 3.450 3.460 3.360 3.480 13,496,000 46,413,880 3.4391 3.256 3.247 3.256 3.162 3.275 14,340,276 3.2366 2.06%
2021-08-26 0 3.390 3.370 3.390 3.350 3.500 27,396,000 93,337,860 3.4070 3.190 3.172 3.190 3.153 3.294 29,109,825 3.2064 0.30%
2021-08-25 0 3.380 3.380 3.390 3.150 3.410 45,136,000 150,227,440 3.3283 3.181 3.181 3.190 2.965 3.209 47,959,595 3.1324 7.64%
2021-08-24 0 3.140 3.130 3.140 3.110 3.240 28,631,447 90,921,955 3.1756 2.955 2.946 2.955 2.927 3.049 30,422,559 2.9886 1.62%
2021-08-23 0 3.090 3.090 3.110 2.940 3.160 27,038,764 83,019,097 3.0704 2.908 2.908 2.927 2.767 2.974 28,730,241 2.8896 6.19%
2021-08-20 0 2.910 2.900 2.910 2.850 3.120 75,168,506 219,187,186 2.9159 2.739 2.729 2.739 2.682 2.936 79,870,860 2.7443 -3.96%
2021-08-19 0 3.030 3.030 3.040 3.010 3.430 85,082,261 268,024,587 3.1502 2.852 2.852 2.861 2.833 3.228 90,404,794 2.9647 -11.66%
2021-08-18 0 3.430 3.410 3.430 3.340 3.500 20,709,890 70,954,558 3.4261 3.228 3.209 3.228 3.143 3.294 22,005,449 3.2244 -0.58%
2021-08-17 0 3.450 3.440 3.450 3.370 3.720 48,803,000 171,090,810 3.5057 3.247 3.237 3.247 3.172 3.501 51,855,994 3.2993 -6.76%
2021-08-16 0 3.700 3.700 3.710 3.680 3.950 17,144,000 64,522,600 3.7636 3.482 3.482 3.492 3.463 3.717 18,216,486 3.5420 -5.13%
2021-08-13 0 3.900 3.900 3.910 3.800 3.960 19,047,740 74,048,817 3.8875 3.670 3.670 3.680 3.576 3.727 20,239,319 3.6587 1.30%
2021-08-12 0 3.850 3.840 3.850 3.810 3.950 15,204,963 59,065,757 3.8846 3.623 3.614 3.623 3.586 3.717 16,156,147 3.6559 0.79%
2021-08-11 0 3.820 3.810 3.820 3.690 3.850 15,192,000 57,616,580 3.7926 3.595 3.586 3.595 3.473 3.623 16,142,374 3.5693 2.96%
2021-08-10 0 3.710 3.700 3.710 3.640 3.780 21,292,000 78,368,620 3.6807 3.492 3.482 3.492 3.426 3.557 22,623,974 3.4640 -0.80%
2021-08-09 0 3.740 3.730 3.740 3.650 3.840 19,236,480 71,651,865 3.7248 3.520 3.510 3.520 3.435 3.614 20,439,866 3.5055 -2.60%
2021-08-06 0 3.840 3.840 3.850 3.680 3.880 16,915,623 64,593,856 3.8186 3.614 3.614 3.623 3.463 3.652 17,973,822 3.5938 3.23%
2021-08-05 0 3.720 3.720 3.730 3.680 3.850 19,762,071 74,289,193 3.7592 3.501 3.501 3.510 3.463 3.623 20,998,337 3.5379 -3.12%
2021-08-04 0 3.840 3.840 3.850 3.800 3.970 20,647,508 79,707,167 3.8604 3.614 3.614 3.623 3.576 3.736 21,939,164 3.6331 -0.78%
2021-08-03 0 3.870 3.860 3.870 3.810 4.130 30,042,000 117,375,628 3.9071 3.642 3.633 3.642 3.586 3.887 31,921,352 3.6770 -6.97%
2021-08-02 0 4.160 4.130 4.160 3.830 4.170 35,622,892 143,588,171 4.0308 3.915 3.887 3.915 3.605 3.924 37,851,371 3.7935 5.05%
2021-07-30 0 3.960 3.950 3.960 3.860 4.180 40,636,563 163,016,802 4.0116 3.727 3.717 3.727 3.633 3.934 43,178,685 3.7754 -0.50%
2021-07-29 0 3.980 3.960 3.980 3.720 3.990 48,427,320 187,714,863 3.8762 3.746 3.727 3.746 3.501 3.755 51,456,812 3.6480 6.13%
2021-07-28 0 3.750 3.700 3.750 3.620 4.120 72,249,968 271,335,489 3.7555 3.529 3.482 3.529 3.407 3.877 76,769,745 3.5344 -4.58%
2021-07-27 0 3.930 3.920 3.930 3.760 4.290 131,777,592 543,295,590 4.1228 3.699 3.689 3.699 3.539 4.037 140,021,268 3.8801 7.38%
2021-07-26 0 3.660 3.660 3.670 3.630 3.990 49,445,504 186,891,776 3.7798 3.445 3.445 3.454 3.416 3.755 52,538,691 3.5572 -5.18%
2021-07-23 0 3.860 3.850 3.860 3.690 4.140 88,011,200 346,271,060 3.9344 3.633 3.623 3.633 3.473 3.896 93,516,960 3.7028 0.00%
2021-07-22 0 3.860 3.850 3.860 3.480 3.890 48,531,658 181,425,744 3.7383 3.633 3.623 3.633 3.275 3.661 51,567,677 3.5182 10.92%
2021-07-21 0 3.480 3.470 3.480 3.330 3.550 31,268,600 108,408,322 3.4670 3.275 3.266 3.275 3.134 3.341 33,224,685 3.2629 5.45%
2021-07-20 0 3.300 3.300 3.310 3.160 3.520 55,195,748 181,148,472 3.2819 3.106 3.106 3.115 2.974 3.313 58,648,656 3.0887 -1.20%
2021-07-19 0 3.340 3.340 3.350 3.310 3.500 19,441,832 65,602,707 3.3743 3.143 3.143 3.153 3.115 3.294 20,658,064 3.1756 -3.75%
2021-07-16 0 3.470 3.460 3.470 3.410 3.600 15,564,293 54,827,228 3.5226 3.266 3.256 3.266 3.209 3.388 16,537,956 3.3152 -1.42%
2021-07-15 0 3.520 3.520 3.530 3.350 3.560 13,808,000 47,820,560 3.4633 3.313 3.313 3.322 3.153 3.350 14,671,794 3.2594 2.33%
2021-07-14 0 3.440 3.430 3.440 3.400 3.580 16,972,800 58,544,276 3.4493 3.237 3.228 3.237 3.200 3.369 18,034,576 3.2462 -3.64%
2021-07-13 0 3.570 3.560 3.570 3.560 3.660 11,939,375 42,863,611 3.5901 3.360 3.350 3.360 3.350 3.445 12,686,272 3.3787 -0.83%
2021-07-12 0 3.600 3.590 3.600 3.530 3.780 31,561,853 114,308,264 3.6217 3.388 3.379 3.388 3.322 3.557 33,536,284 3.4085 0.28%
2021-07-09 0 3.590 3.580 3.590 3.330 3.610 23,704,488 83,258,346 3.5123 3.379 3.369 3.379 3.134 3.397 25,187,381 3.3056 5.28%
2021-07-08 0 3.410 3.400 3.410 3.360 3.610 23,007,116 79,828,487 3.4697 3.209 3.200 3.209 3.162 3.397 24,446,384 3.2655 -3.67%
2021-07-07 0 3.540 3.530 3.540 3.390 3.580 22,575,828 79,369,769 3.5157 3.332 3.322 3.332 3.190 3.369 23,988,115 3.3087 0.28%
2021-07-06 0 3.530 3.530 3.540 3.430 3.550 18,716,403 65,153,022 3.4811 3.322 3.322 3.332 3.228 3.341 19,887,254 3.2761 0.57%
2021-07-05 0 3.510 3.500 3.510 3.420 3.570 20,553,840 71,975,467 3.5018 3.303 3.294 3.303 3.219 3.360 21,839,637 3.2956 3.54%
2021-07-02 0 3.390 3.390 3.400 3.280 3.500 18,129,508 61,569,781 3.3961 3.190 3.190 3.200 3.087 3.294 19,263,645 3.1962 -0.88%
2021-06-30 0 3.420 3.410 3.420 3.310 3.450 20,360,333 69,118,182 3.3947 3.219 3.209 3.219 3.115 3.247 21,634,024 3.1949 3.01%
2021-06-29 0 3.320 3.310 3.320 3.260 3.430 30,073,026 99,851,982 3.3203 3.125 3.115 3.125 3.068 3.228 31,954,319 3.1248 -4.05%
2021-06-28 0 3.460 3.450 3.460 3.440 3.600 16,104,524 56,100,101 3.4835 3.256 3.247 3.256 3.237 3.388 17,111,983 3.2784 -4.68%
2021-06-25 0 3.630 3.620 3.630 3.440 3.720 27,686,872 100,048,330 3.6136 3.416 3.407 3.416 3.237 3.501 29,418,893 3.4008 4.31%
2021-06-24 0 3.480 3.480 3.490 3.410 3.540 23,190,000 80,274,020 3.4616 3.275 3.275 3.285 3.209 3.332 24,640,708 3.2578 -0.29%
2021-06-23 0 3.490 3.480 3.490 3.310 3.500 29,626,000 101,247,420 3.4175 3.285 3.275 3.285 3.115 3.294 31,479,328 3.2163 3.25%
2021-06-22 0 3.380 3.370 3.380 3.300 3.470 19,602,397 66,721,721 3.4038 3.181 3.172 3.181 3.106 3.266 20,828,674 3.2034 0.30%
2021-06-21 0 3.370 3.360 3.370 3.230 3.380 29,344,928 97,185,403 3.3118 3.172 3.162 3.172 3.040 3.181 31,180,673 3.1168 -0.59%
2021-06-18 0 3.390 3.390 3.400 3.230 3.440 38,636,555 129,117,927 3.3419 3.190 3.190 3.200 3.040 3.237 41,053,561 3.1451 -2.59%
2021-06-17 0 3.480 3.480 3.490 3.360 3.540 45,387,142 156,834,465 3.4555 3.275 3.275 3.285 3.162 3.332 48,226,448 3.2520 1.16%
2021-06-16 0 3.440 3.420 3.440 3.390 3.630 38,788,000 134,585,812 3.4698 3.237 3.219 3.237 3.190 3.416 41,214,480 3.2655 -6.27%
2021-06-15 0 3.670 3.660 3.670 3.620 3.880 52,837,520 196,275,799 3.7147 3.454 3.445 3.454 3.407 3.652 56,142,903 3.4960 -4.68%
2021-06-11 0 3.850 3.840 3.850 3.800 3.990 69,735,034 271,510,500 3.8935 3.623 3.614 3.623 3.576 3.755 74,097,483 3.6642 -0.52%
2021-06-10 0 3.870 3.840 3.870 3.760 3.980 37,736,692 146,761,621 3.8891 3.642 3.614 3.642 3.539 3.746 40,097,405 3.6601 -0.26%
2021-06-09 0 3.880 3.880 3.890 3.820 3.900 29,949,285 115,800,296 3.8665 3.652 3.652 3.661 3.595 3.670 31,822,837 3.6389 2.11%
2021-06-08 0 3.800 3.800 3.810 3.740 4.020 65,513,891 250,640,899 3.8258 3.576 3.576 3.586 3.520 3.783 69,612,276 3.6005 -7.32%
2021-06-07 0 4.100 4.090 4.100 3.870 4.220 67,131,703 275,169,654 4.0990 3.859 3.849 3.859 3.642 3.972 71,331,294 3.8576 4.06%
2021-06-04 0 3.940 3.930 3.940 3.730 4.050 137,653,808 533,591,320 3.8763 3.708 3.699 3.708 3.510 3.812 146,265,086 3.6481 -5.06%
2021-06-03 0 4.150 4.140 4.150 4.120 4.270 42,427,443 176,852,963 4.1684 3.906 3.896 3.906 3.877 4.019 45,081,598 3.9230 -1.19%
2021-06-02 0 4.200 4.190 4.200 4.180 4.360 49,753,417 211,606,567 4.2531 3.953 3.943 3.953 3.934 4.103 52,865,866 4.0027 -2.33%
2021-06-01 0 4.300 4.290 4.300 4.120 4.320 160,318,415 675,392,399 4.2128 4.047 4.037 4.047 3.877 4.066 170,347,534 3.9648 -5.08%
2021-05-31 0 4.530 4.520 4.530 4.510 4.780 29,088,466 132,772,811 4.5644 4.263 4.254 4.263 4.244 4.499 30,908,168 4.2957 -4.03%
2021-05-28 0 4.720 4.710 4.720 4.610 4.880 59,469,372 275,623,939 4.6347 4.442 4.433 4.442 4.339 4.593 63,189,627 4.3619 4.89%
2021-05-27 0 4.500 4.490 4.500 4.480 4.680 199,984,117 905,072,477 4.5257 4.235 4.226 4.235 4.216 4.404 212,494,623 4.2593 -3.64%
2021-05-26 0 4.670 4.660 4.670 4.600 4.750 20,781,890 97,021,127 4.6685 4.395 4.386 4.395 4.329 4.470 22,081,953 4.3937 0.21%
2021-05-25 0 4.660 4.650 4.660 4.510 4.710 16,897,457 78,326,130 4.6354 4.386 4.376 4.386 4.244 4.433 17,954,520 4.3625 0.87%
2021-05-24 0 4.620 4.610 4.620 4.530 4.740 15,173,757 69,761,507 4.5975 4.348 4.339 4.348 4.263 4.461 16,122,989 4.3268 -1.91%
2021-05-21 0 4.710 4.710 4.720 4.560 4.730 24,116,000 112,511,844 4.6654 4.433 4.433 4.442 4.292 4.452 25,624,637 4.3908 0.00%
2021-05-20 0 4.710 4.700 4.710 4.480 4.960 52,111,200 241,328,480 4.6310 4.433 4.423 4.433 4.216 4.668 55,371,146 4.3584 -9.25%
2021-05-18 0 5.190 5.180 5.190 5.050 5.430 33,970,860 176,004,579 5.1810 4.884 4.875 4.884 4.753 5.110 36,095,992 4.8760 1.37%
2021-05-17 0 5.120 5.110 5.120 5.030 5.250 26,049,873 133,626,631 5.1296 4.819 4.809 4.819 4.734 4.941 27,679,488 4.8276 0.20%
2021-05-14 0 5.110 5.090 5.110 4.920 5.240 24,699,286 124,105,814 5.0247 4.809 4.790 4.809 4.630 4.931 26,244,412 4.7288 -0.39%
2021-05-13 0 5.130 5.110 5.130 5.110 5.450 22,626,038 118,092,000 5.2193 4.828 4.809 4.828 4.809 5.129 24,041,466 4.9120 -6.73%
2021-05-12 0 5.500 5.490 5.500 5.360 5.920 36,420,404 200,468,979 5.5043 5.176 5.167 5.176 5.044 5.571 38,698,773 5.1802 -5.66%
2021-05-11 0 5.830 5.800 5.830 5.700 5.950 32,276,200 188,064,108 5.8267 5.487 5.459 5.487 5.364 5.600 34,295,318 5.4837 -3.64%
2021-05-10 0 6.050 6.040 6.050 5.570 6.100 52,951,967 311,976,963 5.8917 5.694 5.684 5.694 5.242 5.741 56,264,510 5.5448 11.21%
2021-05-07 0 5.440 5.430 5.440 5.380 5.650 26,305,002 144,580,792 5.4963 5.120 5.110 5.120 5.063 5.317 27,950,577 5.1727 -0.91%
2021-05-06 0 5.490 5.480 5.490 5.220 5.600 27,104,170 146,419,259 5.4021 5.167 5.157 5.167 4.913 5.270 28,799,739 5.0840 -1.96%
2021-05-05 0 5.600 5.580 5.600 5.390 5.730 27,376,501 153,076,994 5.5915 5.270 5.251 5.270 5.073 5.393 29,089,106 5.2623 2.75%
2021-05-04 0 5.450 5.440 5.450 4.960 5.540 44,774,248 237,435,809 5.3030 5.129 5.120 5.129 4.668 5.214 47,575,213 4.9907 9.88%
2021-05-03 0 4.960 4.960 4.970 4.900 5.170 16,380,750 81,367,477 4.9673 4.668 4.668 4.677 4.612 4.866 17,405,489 4.6748 -1.98%
2021-04-30 0 5.060 5.030 5.060 4.950 5.090 23,714,728 119,325,893 5.0317 4.762 4.734 4.762 4.659 4.790 25,198,262 4.7355 -0.78%
2021-04-29 0 5.100 5.100 5.110 4.870 5.150 21,783,600 109,969,504 5.0483 4.800 4.800 4.809 4.583 4.847 23,146,328 4.7511 5.59%
2021-04-28 0 4.830 4.820 4.830 4.750 5.100 23,348,000 112,649,064 4.8248 4.546 4.536 4.546 4.470 4.800 24,808,592 4.5407 -3.78%
2021-04-27 0 5.020 5.010 5.020 4.880 5.220 34,505,000 173,755,980 5.0357 4.724 4.715 4.724 4.593 4.913 36,663,546 4.7392 2.03%
2021-04-26 0 4.920 4.910 4.920 4.850 5.070 38,996,500 191,114,758 4.9008 4.630 4.621 4.630 4.564 4.772 41,436,023 4.6123 0.41%
2021-04-23 0 4.900 4.890 4.900 4.720 5.080 33,648,500 163,532,340 4.8600 4.612 4.602 4.612 4.442 4.781 35,753,466 4.5739 -2.97%
2021-04-22 0 5.050 5.030 5.050 4.970 5.270 33,115,740 168,622,191 5.0919 4.753 4.734 4.753 4.677 4.960 35,187,378 4.7921 -1.94%
2021-04-21 0 5.150 5.140 5.150 4.920 5.270 28,518,820 143,718,273 5.0394 4.847 4.837 4.847 4.630 4.960 30,302,886 4.7427 -3.20%
2021-04-20 0 5.320 5.290 5.320 5.190 5.340 25,617,603 135,181,031 5.2769 5.007 4.979 5.007 4.884 5.026 27,220,176 4.9662 -1.30%
2021-04-19 0 5.390 5.380 5.400 5.100 5.400 24,805,155 131,518,498 5.3021 5.073 5.063 5.082 4.800 5.082 26,356,903 4.9899 3.45%
2021-04-16 0 5.210 5.200 5.210 5.120 5.400 35,381,003 184,356,617 5.2106 4.903 4.894 4.903 4.819 5.082 37,594,350 4.9038 0.58%
2021-04-15 0 5.180 5.160 5.180 5.030 5.190 30,033,456 154,065,911 5.1298 4.875 4.856 4.875 4.734 4.884 31,912,274 4.8278 3.19%
2021-04-14 0 5.020 5.010 5.020 4.750 5.040 27,123,603 134,329,091 4.9525 4.724 4.715 4.724 4.470 4.743 28,820,388 4.6609 6.36%
2021-04-13 0 4.720 4.710 4.720 4.520 4.790 24,647,797 115,648,514 4.6920 4.442 4.433 4.442 4.254 4.508 26,189,702 4.4158 2.83%
2021-04-12 0 4.590 4.590 4.600 4.520 4.870 13,904,000 64,087,920 4.6093 4.320 4.320 4.329 4.254 4.583 14,773,799 4.3379 -3.77%
2021-04-09 0 4.770 4.760 4.770 4.650 4.880 16,468,000 78,666,280 4.7769 4.489 4.480 4.489 4.376 4.593 17,498,197 4.4957 -0.21%
2021-04-08 0 4.780 4.770 4.780 4.700 4.900 25,944,626 124,271,457 4.7899 4.499 4.489 4.499 4.423 4.612 27,567,657 4.5079 0.84%
2021-04-07 0 4.740 4.730 4.740 4.510 4.840 32,894,018 155,932,400 4.7404 4.461 4.452 4.461 4.244 4.555 34,951,785 4.4614 5.33%
2021-04-01 0 4.500 4.470 4.500 4.260 4.500 11,133,000 49,179,196 4.4174 4.235 4.207 4.235 4.009 4.235 11,829,453 4.1574 3.69%
2021-03-31 0 4.340 4.320 4.340 4.170 4.530 27,299,387 117,408,274 4.3008 4.084 4.066 4.084 3.924 4.263 29,007,168 4.0476 -4.19%
2021-03-30 0 4.530 4.530 4.550 4.290 4.560 21,957,442 98,063,848 4.4661 4.263 4.263 4.282 4.037 4.292 23,331,045 4.2031 2.95%
2021-03-29 0 4.400 4.400 4.410 4.290 4.490 14,895,000 65,457,634 4.3946 4.141 4.141 4.150 4.037 4.226 15,826,794 4.1359 0.69%
2021-03-26 0 4.370 4.370 4.380 4.250 4.470 15,160,000 66,441,200 4.3827 4.113 4.113 4.122 4.000 4.207 16,108,372 4.1246 3.07%
2021-03-25 0 4.240 4.240 4.250 4.030 4.340 23,441,000 99,728,274 4.2544 3.990 3.990 4.000 3.793 4.084 24,907,410 4.0040 2.66%
2021-03-24 0 4.130 4.120 4.130 4.050 4.400 38,994,000 161,585,864 4.1439 3.887 3.877 3.887 3.812 4.141 41,433,367 3.8999 -7.61%
2021-03-23 0 4.470 4.470 4.480 4.400 4.750 22,390,491 100,985,992 4.5102 4.207 4.207 4.216 4.141 4.470 23,791,184 4.2447 -4.08%
2021-03-22 0 4.660 4.660 4.670 4.570 4.750 12,274,000 57,608,030 4.6935 4.386 4.386 4.395 4.301 4.470 13,041,831 4.4172 1.30%
2021-03-19 0 4.600 4.600 4.610 4.560 4.850 30,296,701 142,166,793 4.6925 4.329 4.329 4.339 4.292 4.564 32,191,987 4.4162 -5.35%
2021-03-18 0 4.860 4.860 4.870 4.840 5.200 26,236,336 132,174,067 5.0378 4.574 4.574 4.583 4.555 4.894 27,877,616 4.7412 0.21%
2021-03-17 0 4.850 4.840 4.850 4.710 4.890 28,919,820 139,040,277 4.8078 4.564 4.555 4.564 4.433 4.602 30,728,972 4.5247 0.00%
2021-03-16 0 4.850 4.840 4.850 4.660 4.930 22,464,300 107,888,139 4.8026 4.564 4.555 4.564 4.386 4.640 23,869,610 4.5199 1.04%
2021-03-15 0 4.800 4.790 4.800 4.730 5.110 28,666,664 140,419,680 4.8984 4.517 4.508 4.517 4.452 4.809 30,459,979 4.6100 -1.23%
2021-03-12 0 4.860 4.840 4.860 4.800 5.100 24,729,392 121,606,472 4.9175 4.574 4.555 4.574 4.517 4.800 26,276,401 4.6280 -2.80%
2021-03-11 0 5.000 4.970 5.000 4.470 5.000 46,635,623 225,502,418 4.8354 4.706 4.677 4.706 4.207 4.706 49,553,031 4.5507 12.36%
2021-03-10 0 4.450 4.440 4.450 4.370 4.650 19,300,000 86,139,132 4.4632 4.188 4.179 4.188 4.113 4.376 20,507,360 4.2004 0.00%
2021-03-09 0 4.450 4.450 4.460 4.260 4.800 31,432,025 143,493,847 4.5652 4.188 4.188 4.197 4.009 4.517 33,398,334 4.2964 -1.33%
2021-03-08 0 4.510 4.510 4.530 4.490 4.910 36,979,733 174,844,554 4.7281 4.244 4.244 4.263 4.226 4.621 39,293,093 4.4498 -1.53%
2021-03-05 0 4.580 4.580 4.590 4.430 4.790 55,038,000 253,275,300 4.6018 4.310 4.310 4.320 4.169 4.508 58,481,040 4.3309 -6.53%
2021-03-04 0 4.900 4.900 4.910 4.610 5.140 73,057,904 356,278,598 4.8767 4.612 4.612 4.621 4.339 4.837 77,628,224 4.5895 -5.04%
2021-03-03 0 5.160 5.150 5.160 4.750 5.260 51,527,784 257,513,426 4.9976 4.856 4.847 4.856 4.470 4.950 54,751,233 4.7033 9.79%
2021-03-02 0 4.700 4.700 4.710 4.650 5.110 56,710,120 274,407,791 4.8388 4.423 4.423 4.433 4.376 4.809 60,257,763 4.5539 -6.93%
2021-03-01 0 5.050 5.040 5.050 4.780 5.090 47,818,169 236,008,758 4.9355 4.753 4.743 4.753 4.499 4.790 50,809,554 4.6450 3.27%
2021-02-26 0 4.890 4.890 4.910 4.890 5.300 105,411,000 533,293,773 5.0592 4.602 4.602 4.621 4.602 4.988 112,005,248 4.7613 -12.83%
2021-02-25 0 5.610 5.610 5.640 5.470 5.880 85,526,000 484,608,348 5.6662 5.280 5.280 5.308 5.148 5.534 90,876,293 5.3326 6.05%
2021-02-24 0 5.290 5.290 5.300 5.230 6.200 125,488,978 705,613,922 5.6229 4.979 4.979 4.988 4.922 5.835 133,339,254 5.2919 -16.03%
2021-02-23 0 6.300 6.290 6.300 5.860 6.500 117,749,917 732,989,004 6.2250 5.929 5.920 5.929 5.515 6.117 125,116,057 5.8585 8.81%
2021-02-22 0 5.790 5.780 5.790 5.660 6.270 110,130,771 662,417,668 6.0148 5.449 5.440 5.449 5.327 5.901 117,020,276 5.6607 10.71%
2021-02-19 0 5.230 5.210 5.230 4.730 5.250 47,181,540 238,030,966 5.0450 4.922 4.903 4.922 4.452 4.941 50,133,099 4.7480 7.17%
2021-02-18 0 4.880 4.870 4.880 4.690 5.010 54,005,500 260,843,196 4.8299 4.593 4.583 4.593 4.414 4.715 57,383,949 4.5456 -2.98%
2021-02-17 0 5.030 5.020 5.030 4.810 5.110 39,093,090 194,174,294 4.9670 4.734 4.724 4.734 4.527 4.809 41,538,656 4.6745 1.62%
2021-02-16 0 4.950 4.940 4.950 4.420 5.170 92,803,747 452,626,749 4.8772 4.659 4.649 4.659 4.160 4.866 98,609,317 4.5901 12.24%
2021-02-11 0 4.410 4.410 4.420 4.200 4.440 35,286,703 153,059,648 4.3376 4.150 4.150 4.160 3.953 4.179 37,494,151 4.0822 5.00%
2021-02-10 0 4.200 4.200 4.210 3.950 4.260 60,166,528 248,649,539 4.1327 3.953 3.953 3.962 3.717 4.009 63,930,395 3.8894 6.33%
2021-02-09 0 3.950 3.940 3.950 3.600 3.950 47,734,807 180,317,624 3.7775 3.717 3.708 3.717 3.388 3.717 50,720,977 3.5551 10.96%
2021-02-08 0 3.560 3.540 3.560 3.350 3.650 62,623,603 220,647,049 3.5234 3.350 3.332 3.350 3.153 3.435 66,541,179 3.3159 9.20%
2021-02-05 0 3.260 3.240 3.260 3.200 3.390 11,331,000 36,903,560 3.2569 3.068 3.049 3.068 3.012 3.190 12,039,839 3.0651 -2.10%
2021-02-04 0 3.330 3.320 3.330 3.240 3.510 20,231,000 67,428,770 3.3329 3.134 3.125 3.134 3.049 3.303 21,496,601 3.1367 -4.58%
2021-02-03 0 3.490 3.480 3.490 3.340 3.510 20,929,100 72,346,708 3.4568 3.285 3.275 3.285 3.143 3.303 22,238,372 3.2532 0.87%
2021-02-02 0 3.460 3.440 3.460 3.340 3.520 29,903,495 102,838,848 3.4390 3.256 3.237 3.256 3.143 3.313 31,774,183 3.2366 2.37%
2021-02-01 0 3.380 3.370 3.380 3.010 3.400 36,395,310 119,104,854 3.2725 3.181 3.172 3.181 2.833 3.200 38,672,110 3.0799 12.29%
2021-01-29 0 3.010 3.000 3.010 2.910 3.180 49,056,400 147,577,228 3.0083 2.833 2.823 2.833 2.739 2.993 52,125,246 2.8312 -1.63%
2021-01-28 0 3.060 3.050 3.060 3.060 3.250 33,145,000 103,855,206 3.1334 2.880 2.870 2.880 2.880 3.059 35,218,468 2.9489 -7.83%
2021-01-27 0 3.320 3.320 3.340 3.240 3.520 22,612,000 75,538,812 3.3407 3.125 3.125 3.143 3.049 3.313 24,026,550 3.1440 -5.14%
2021-01-26 0 3.500 3.490 3.500 3.450 3.690 21,740,000 76,688,280 3.5275 3.294 3.285 3.294 3.247 3.473 23,100,000 3.3198 -5.41%
2021-01-25 0 3.700 3.690 3.700 3.610 3.750 55,836,000 206,507,869 3.6985 3.482 3.473 3.482 3.397 3.529 59,328,960 3.4807 4.23%
2021-01-22 0 3.550 3.550 3.560 3.510 3.810 39,304,000 142,085,904 3.6150 3.341 3.341 3.350 3.303 3.586 41,762,760 3.4022 -6.58%
2021-01-21 0 3.800 3.790 3.800 3.360 3.860 92,382,703 343,973,219 3.7234 3.576 3.567 3.576 3.162 3.633 98,161,934 3.5041 13.10%
2021-01-20 0 3.360 3.350 3.360 3.170 3.380 32,807,869 107,215,598 3.2680 3.162 3.153 3.162 2.983 3.181 34,860,247 3.0756 5.99%
2021-01-19 0 3.170 3.170 3.190 3.130 3.280 19,538,000 62,498,976 3.1988 2.983 2.983 3.002 2.946 3.087 20,760,248 3.0105 -1.25%
2021-01-18 0 3.210 3.200 3.210 3.070 3.240 26,440,488 82,935,402 3.1367 3.021 3.012 3.021 2.889 3.049 28,094,539 2.9520 -0.93%
2021-01-15 0 3.240 3.220 3.240 3.100 3.280 22,096,639 70,550,112 3.1928 3.049 3.030 3.049 2.917 3.087 23,478,949 3.0048 1.25%
2021-01-14 0 3.200 3.190 3.200 3.160 3.380 28,394,200 91,738,944 3.2309 3.012 3.002 3.012 2.974 3.181 30,170,470 3.0407 -3.03%
2021-01-13 0 3.300 3.300 3.310 3.280 3.490 15,388,000 51,686,900 3.3589 3.106 3.106 3.115 3.087 3.285 16,350,635 3.1612 -1.20%
2021-01-12 0 3.340 3.340 3.350 3.230 3.400 20,204,000 67,648,400 3.3483 3.143 3.143 3.153 3.040 3.200 21,467,912 3.1511 1.21%
2021-01-11 0 3.300 3.290 3.300 3.220 3.530 38,878,169 130,207,465 3.3491 3.106 3.096 3.106 3.030 3.322 41,310,290 3.1519 -5.71%
2021-01-08 0 3.500 3.500 3.510 3.380 3.860 63,254,638 224,922,236 3.5558 3.294 3.294 3.303 3.181 3.633 67,211,690 3.3465 -5.41%
2021-01-07 0 3.700 3.700 3.710 3.640 3.770 53,939,988 200,252,414 3.7125 3.482 3.482 3.492 3.426 3.548 57,314,339 3.4939 0.00%
2021-01-06 0 3.700 3.690 3.700 3.600 3.790 30,330,120 112,230,805 3.7003 3.482 3.473 3.482 3.388 3.567 32,227,496 3.4825 1.65%
2021-01-05 0 3.640 3.620 3.640 3.550 3.730 17,132,073 61,990,231 3.6184 3.426 3.407 3.426 3.341 3.510 18,203,813 3.4053 -1.09%
2021-01-04 0 3.680 3.670 3.680 3.280 3.690 25,795,541 90,821,234 3.5208 3.463 3.454 3.463 3.087 3.473 27,409,245 3.3135 9.20%
2020-12-31 0 3.370 3.330 3.370 3.270 3.390 12,249,542 40,899,522 3.3389 3.172 3.134 3.172 3.077 3.190 13,015,843 3.1423 3.06%
2020-12-30 0 3.270 3.270 3.290 3.210 3.360 9,875,270 32,458,017 3.2868 3.077 3.077 3.096 3.021 3.162 10,493,042 3.0933 -0.91%
2020-12-29 0 3.300 3.290 3.300 3.230 3.500 12,540,812 41,480,186 3.3076 3.106 3.096 3.106 3.040 3.294 13,325,334 3.1129 -3.51%
2020-12-28 0 3.420 3.400 3.420 3.270 3.540 18,946,453 64,982,578 3.4298 3.219 3.200 3.219 3.077 3.332 20,131,696 3.2279 5.23%
2020-12-24 0 3.250 3.250 3.270 3.150 3.320 8,674,392 28,092,566 3.2386 3.059 3.059 3.077 2.965 3.125 9,217,040 3.0479 2.85%
2020-12-23 0 3.160 3.160 3.170 3.130 3.280 21,084,000 67,571,452 3.2049 2.974 2.974 2.983 2.946 3.087 22,402,962 3.0162 -1.25%
2020-12-22 0 3.200 3.200 3.210 3.170 3.580 41,211,512 137,364,574 3.3332 3.012 3.012 3.021 2.983 3.369 43,789,601 3.1369 -11.85%
2020-12-21 0 3.630 3.620 3.630 3.440 3.720 38,850,224 140,594,669 3.6189 3.416 3.407 3.416 3.237 3.501 41,280,597 3.4058 5.52%
2020-12-18 0 3.440 3.440 3.450 3.400 3.640 33,107,311 116,361,179 3.5147 3.237 3.237 3.247 3.200 3.426 35,178,422 3.3077 -4.71%
2020-12-17 0 3.610 3.600 3.610 3.270 3.630 43,462,666 152,145,187 3.5006 3.397 3.388 3.397 3.077 3.416 46,181,582 3.2945 10.40%
2020-12-16 0 3.270 3.270 3.280 3.120 3.320 14,522,447 47,248,901 3.2535 3.077 3.077 3.087 2.936 3.125 15,430,935 3.0620 4.47%
2020-12-15 0 3.130 3.120 3.130 3.050 3.230 14,672,000 45,579,836 3.1066 2.946 2.936 2.946 2.870 3.040 15,589,844 2.9237 -2.19%
2020-12-14 0 3.200 3.200 3.220 3.120 3.270 8,687,000 27,903,200 3.2121 3.012 3.012 3.030 2.936 3.077 9,230,437 3.0230 1.91%
2020-12-11 0 3.140 3.140 3.150 3.080 3.500 38,866,591 127,359,506 3.2768 2.955 2.955 2.965 2.899 3.294 41,297,988 3.0839 -1.26%
2020-12-10 0 3.180 3.180 3.190 3.140 3.210 13,982,000 44,113,953 3.1551 2.993 2.993 3.002 2.955 3.021 14,856,679 2.9693 0.95%
2020-12-09 0 3.150 3.150 3.170 3.080 3.220 23,950,029 74,994,947 3.1313 2.965 2.965 2.983 2.899 3.030 25,448,283 2.9470 1.61%
2020-12-08 0 3.100 3.090 3.100 3.070 3.280 24,065,700 75,126,684 3.1217 2.917 2.908 2.917 2.889 3.087 25,571,190 2.9379 -3.13%
2020-12-07 0 3.200 3.190 3.200 3.120 3.350 12,820,353 41,049,422 3.2019 3.012 3.002 3.012 2.936 3.153 13,622,362 3.0134 -0.93%
2020-12-04 0 3.230 3.220 3.230 3.190 3.270 10,246,063 33,054,939 3.2261 3.040 3.030 3.040 3.002 3.077 10,887,031 3.0362 1.25%
2020-12-03 0 3.190 3.180 3.190 3.110 3.300 32,335,904 103,728,836 3.2079 3.002 2.993 3.002 2.927 3.106 34,358,757 3.0190 -3.04%
2020-12-02 0 3.290 3.280 3.290 3.200 3.420 21,880,209 71,480,968 3.2669 3.096 3.087 3.096 3.012 3.219 23,248,980 3.0746 -2.95%
2020-12-01 0 3.390 3.380 3.390 3.190 3.410 34,608,264 115,854,343 3.3476 3.190 3.181 3.190 3.002 3.209 36,773,270 3.1505 0.30%
2020-11-30 0 3.380 3.370 3.380 3.290 3.470 36,994,120 125,508,171 3.3927 3.181 3.172 3.181 3.096 3.266 39,308,380 3.1929 1.20%
2020-11-27 0 3.340 3.320 3.340 3.280 3.430 37,491,800 125,578,392 3.3495 3.143 3.125 3.143 3.087 3.228 39,837,193 3.1523 0.60%
2020-11-26 0 3.320 3.310 3.320 3.150 3.320 28,858,600 93,421,884 3.2372 3.125 3.115 3.125 2.965 3.125 30,663,922 3.0466 6.41%
2020-11-25 0 3.120 3.120 3.160 3.040 3.460 69,803,326 224,483,423 3.2159 2.936 2.936 2.974 2.861 3.256 74,170,047 3.0266 -2.50%
2020-11-24 0 3.200 3.190 3.200 2.920 3.260 51,909,284 164,223,948 3.1637 3.012 3.002 3.012 2.748 3.068 55,156,599 2.9774 5.61%
2020-11-23 0 3.030 3.030 3.040 2.890 3.220 116,662,925 357,037,647 3.0604 2.852 2.852 2.861 2.720 3.030 123,961,066 2.8802 7.07%
2020-11-20 0 2.830 2.820 2.830 2.710 2.860 32,511,774 91,289,685 2.8079 2.663 2.654 2.663 2.550 2.692 34,545,629 2.6426 4.43%
2020-11-19 0 2.710 2.710 2.720 2.620 2.790 20,243,000 54,847,900 2.7095 2.550 2.550 2.560 2.466 2.626 21,509,351 2.5500 0.37%
2020-11-18 0 2.700 2.690 2.700 2.600 2.840 45,240,203 124,073,074 2.7425 2.541 2.532 2.541 2.447 2.673 48,070,317 2.5811 0.00%
2020-11-17 0 2.700 2.690 2.700 2.470 2.730 67,875,823 179,039,836 2.6378 2.541 2.532 2.541 2.325 2.569 72,121,965 2.4825 8.43%
2020-11-16 0 2.490 2.480 2.490 2.260 2.570 58,162,437 143,826,649 2.4728 2.343 2.334 2.343 2.127 2.419 61,800,934 2.3273 11.16%
2020-11-13 0 2.240 2.230 2.240 2.170 2.250 5,722,200 12,625,614 2.2064 2.108 2.099 2.108 2.042 2.118 6,080,167 2.0765 0.90%
2020-11-12 0 2.220 2.210 2.220 2.170 2.260 5,812,600 12,837,206 2.2085 2.089 2.080 2.089 2.042 2.127 6,176,222 2.0785 -2.63%
2020-11-11 0 2.280 2.250 2.280 2.240 2.360 13,894,580 31,967,446 2.3007 2.146 2.118 2.146 2.108 2.221 14,763,790 2.1653 1.33%
2020-11-10 0 2.250 2.240 2.250 2.100 2.260 32,956,000 72,452,856 2.1985 2.118 2.108 2.118 1.976 2.127 35,017,645 2.0690 3.69%
2020-11-09 0 2.170 2.170 2.180 2.120 2.200 22,065,700 47,811,843 2.1668 2.042 2.042 2.052 1.995 2.070 23,446,075 2.0392 4.33%
2020-11-06 0 2.080 2.070 2.080 1.990 2.100 15,787,500 32,581,550 2.0638 1.958 1.948 1.958 1.873 1.976 16,775,126 1.9423 4.00%
2020-11-05 0 2.000 1.990 2.000 1.970 2.030 5,528,854 11,017,923 1.9928 1.882 1.873 1.882 1.854 1.910 5,874,725 1.8755 0.50%
2020-11-04 0 1.990 1.970 1.990 1.960 2.030 6,892,000 13,705,720 1.9886 1.873 1.854 1.873 1.845 1.910 7,323,146 1.8716 0.00%
2020-11-03 0 1.990 1.980 2.010 1.910 2.050 23,704,000 47,405,660 1.9999 1.873 1.863 1.892 1.798 1.929 25,186,863 1.8822 5.29%
2020-11-02 0 1.890 1.880 1.890 1.840 1.930 22,271,200 41,750,932 1.8747 1.779 1.769 1.779 1.732 1.816 23,664,431 1.7643 3.28%
2020-10-30 0 1.830 1.820 1.830 1.810 1.890 10,753,180 19,800,380 1.8414 1.722 1.713 1.722 1.703 1.779 11,425,872 1.7329 -2.66%
2020-10-29 0 1.880 1.870 1.880 1.860 1.920 7,681,623 14,418,642 1.8770 1.769 1.760 1.769 1.750 1.807 8,162,166 1.7665 -1.57%
2020-10-28 0 1.910 1.910 1.920 1.900 1.970 6,512,000 12,522,800 1.9230 1.798 1.798 1.807 1.788 1.854 6,919,374 1.8098 -1.04%
2020-10-27 0 1.930 1.930 1.940 1.910 2.000 5,236,000 10,152,640 1.9390 1.816 1.816 1.826 1.798 1.882 5,563,551 1.8248 -3.02%
2020-10-23 0 1.990 1.990 2.000 1.970 2.040 9,524,000 19,054,580 2.0007 1.873 1.873 1.882 1.854 1.920 10,119,798 1.8829 -0.50%
2020-10-22 0 2.000 2.000 2.010 1.970 2.020 3,816,000 7,615,780 1.9957 1.882 1.882 1.892 1.854 1.901 4,054,719 1.8783 -0.50%
2020-10-21 0 2.010 2.000 2.010 1.930 2.020 10,084,000 19,949,620 1.9783 1.892 1.882 1.892 1.816 1.901 10,714,830 1.8619 5.24%
2020-10-20 0 1.910 1.900 1.910 1.890 1.930 3,844,000 7,322,780 1.9050 1.798 1.788 1.798 1.779 1.816 4,084,471 1.7928 0.00%
2020-10-19 0 1.910 1.910 1.920 1.900 1.950 2,856,000 5,501,000 1.9261 1.798 1.798 1.807 1.788 1.835 3,034,664 1.8127 0.53%
2020-10-16 0 1.900 1.900 1.910 1.900 1.940 8,120,000 15,546,720 1.9146 1.788 1.788 1.798 1.788 1.826 8,627,967 1.8019 0.00%
2020-10-15 0 1.900 1.890 1.900 1.890 1.940 5,796,000 11,080,160 1.9117 1.788 1.779 1.788 1.779 1.826 6,158,583 1.7991 -2.06%
2020-10-14 0 1.940 1.930 1.940 1.910 1.990 12,020,000 23,186,940 1.9290 1.826 1.816 1.826 1.798 1.873 12,771,941 1.8155 -2.02%
2020-10-12 0 1.980 1.980 1.990 1.960 2.070 9,864,011 19,887,422 2.0162 1.863 1.863 1.873 1.845 1.948 10,481,079 1.8975 -2.46%
2020-10-09 0 2.030 2.020 2.030 2.000 2.060 6,830,543 13,809,031 2.0217 1.910 1.901 1.910 1.882 1.939 7,257,845 1.9026 -0.49%
2020-10-08 0 2.040 2.020 2.050 1.950 2.050 4,204,000 8,421,040 2.0031 1.920 1.901 1.929 1.835 1.929 4,466,992 1.8852 4.62%
2020-10-07 0 1.950 1.940 1.950 1.940 1.980 1,892,000 3,702,040 1.9567 1.835 1.826 1.835 1.826 1.863 2,010,359 1.8415 -2.50%
2020-10-06 0 2.000 2.000 2.010 1.930 2.020 3,506,000 6,965,340 1.9867 1.882 1.882 1.892 1.816 1.901 3,725,327 1.8697 4.17%
2020-10-05 0 1.920 1.910 1.920 1.890 1.930 2,017,225 3,854,296 1.9107 1.807 1.798 1.807 1.779 1.816 2,143,418 1.7982 -0.52%
2020-09-30 0 1.930 1.930 1.940 1.900 1.960 9,776,000 18,815,640 1.9247 1.816 1.816 1.826 1.788 1.845 10,387,562 1.8114 0.00%
2020-09-29 0 1.930 1.930 1.940 1.930 2.010 1,886,000 3,688,980 1.9560 1.816 1.816 1.826 1.816 1.892 2,003,983 1.8408 -2.53%
2020-09-28 0 1.980 1.980 1.990 1.920 2.000 4,737,760 9,286,211 1.9600 1.863 1.863 1.873 1.807 1.882 5,034,142 1.8446 0.51%
2020-09-25 0 1.970 1.950 1.970 1.920 2.020 11,317,100 22,232,981 1.9645 1.854 1.835 1.854 1.807 1.901 12,025,069 1.8489 2.60%
2020-09-24 0 1.920 1.920 1.940 1.920 1.960 14,264,000 27,656,780 1.9389 1.807 1.807 1.826 1.807 1.845 15,156,320 1.8248 -4.00%
2020-09-23 0 2.000 2.000 2.010 2.000 2.060 11,516,960 23,315,196 2.0244 1.882 1.882 1.892 1.882 1.939 12,237,432 1.9052 -1.48%
2020-09-22 0 2.030 2.030 2.040 2.030 2.190 26,704,000 55,670,360 2.0847 1.910 1.910 1.920 1.910 2.061 28,374,535 1.9620 -7.73%
2020-09-21 0 2.200 2.200 2.220 2.110 2.250 19,566,618 43,038,657 2.1996 2.070 2.070 2.089 1.986 2.118 20,790,657 2.0701 3.77%
2020-09-18 0 2.120 2.110 2.120 2.050 2.130 14,344,000 30,077,900 2.0969 1.995 1.986 1.995 1.929 2.005 15,241,325 1.9734 2.91%
2020-09-17 0 2.060 2.060 2.070 2.030 2.180 11,168,000 23,140,480 2.0720 1.939 1.939 1.948 1.910 2.052 11,866,642 1.9500 -5.50%
2020-09-16 0 2.180 2.170 2.180 2.090 2.180 11,576,000 24,797,320 2.1421 2.052 2.042 2.052 1.967 2.052 12,300,166 2.0160 2.35%
2020-09-15 0 2.130 2.120 2.130 2.060 2.150 11,392,000 24,242,760 2.1281 2.005 1.995 2.005 1.939 2.023 12,104,655 2.0028 1.91%
2020-09-14 0 2.090 2.090 2.100 2.020 2.110 6,928,000 14,478,640 2.0899 1.967 1.967 1.976 1.901 1.986 7,361,398 1.9668 1.95%
2020-09-11 0 2.050 2.040 2.050 2.000 2.070 7,708,300 15,632,231 2.0280 1.929 1.920 1.929 1.882 1.948 8,190,512 1.9086 -0.97%
2020-09-10 0 2.070 2.060 2.070 2.030 2.180 13,281,914 27,994,552 2.1077 1.948 1.939 1.948 1.910 2.052 14,112,797 1.9836 -1.90%
2020-09-09 0 2.110 2.100 2.110 2.040 2.140 10,829,176 22,762,479 2.1020 1.986 1.976 1.986 1.920 2.014 11,506,622 1.9782 -0.47%
2020-09-08 0 2.120 2.110 2.120 2.000 2.140 7,301,652 15,126,299 2.0716 1.995 1.986 1.995 1.882 2.014 7,758,425 1.9497 2.91%
2020-09-07 0 2.060 2.050 2.060 2.030 2.140 10,032,000 21,051,920 2.0985 1.939 1.929 1.939 1.910 2.014 10,659,577 1.9749 0.00%
2020-09-04 0 2.060 2.030 2.060 1.980 2.080 8,006,000 16,120,520 2.0136 1.939 1.910 1.939 1.863 1.958 8,506,835 1.8950 -1.90%
2020-09-03 0 2.100 2.080 2.100 2.080 2.170 7,378,529 15,692,477 2.1268 1.976 1.958 1.976 1.958 2.042 7,840,111 2.0016 -2.33%
2020-09-02 0 2.150 2.120 2.150 2.120 2.190 11,804,000 25,334,000 2.1462 2.023 1.995 2.023 1.995 2.061 12,542,429 2.0199 -1.38%
2020-09-01 0 2.180 2.170 2.190 2.030 2.190 13,340,000 28,548,760 2.1401 2.052 2.042 2.061 1.910 2.061 14,174,517 2.0141 5.31%
2020-08-31 0 2.070 2.060 2.070 2.040 2.150 14,804,000 31,188,240 2.1067 1.948 1.939 1.948 1.920 2.023 15,730,101 1.9827 0.49%
2020-08-28 0 2.060 2.040 2.060 1.870 2.070 20,028,000 40,145,860 2.0045 1.939 1.920 1.939 1.760 1.948 21,280,902 1.8865 9.57%
2020-08-27 0 1.880 1.870 1.880 1.850 1.910 12,535,900 23,434,617 1.8694 1.769 1.760 1.769 1.741 1.798 13,320,115 1.7593 0.00%
2020-08-26 0 1.880 1.880 1.900 1.860 1.930 8,652,000 16,367,160 1.8917 1.769 1.769 1.788 1.750 1.816 9,193,247 1.7803 -0.53%
2020-08-25 0 1.890 1.880 1.890 1.830 1.950 14,703,000 27,743,340 1.8869 1.779 1.769 1.779 1.722 1.835 15,622,783 1.7758 -3.08%
2020-08-24 0 1.950 1.940 1.960 1.900 2.040 20,392,000 39,693,320 1.9465 1.835 1.826 1.845 1.788 1.920 21,667,672 1.8319 -3.47%
2020-08-21 0 2.020 2.010 2.020 1.990 2.090 13,282,000 26,807,764 2.0184 1.901 1.892 1.901 1.873 1.967 14,112,889 1.8995 -2.42%
2020-08-20 0 2.070 2.040 2.070 2.000 2.120 19,930,682 41,215,092 2.0679 1.948 1.920 1.948 1.882 1.995 21,177,496 1.9462 3.50%
2020-08-19 0 2.000 2.000 2.010 1.950 2.050 10,208,000 20,474,080 2.0057 1.882 1.882 1.892 1.835 1.929 10,846,587 1.8876 1.52%
2020-08-18 0 1.970 1.970 1.980 1.950 2.040 4,818,000 9,616,020 1.9959 1.854 1.854 1.863 1.835 1.920 5,119,402 1.8783 1.03%
2020-08-17 0 1.950 1.950 1.960 1.910 1.980 6,428,000 12,508,480 1.9459 1.835 1.835 1.845 1.798 1.863 6,830,120 1.8314 1.04%
2020-08-14 0 1.930 1.930 1.940 1.890 1.960 9,340,000 17,950,700 1.9219 1.816 1.816 1.826 1.779 1.845 9,924,287 1.8088 0.52%
2020-08-13 0 1.920 1.910 1.920 1.910 1.970 8,118,000 15,702,100 1.9342 1.807 1.798 1.807 1.798 1.854 8,625,842 1.8204 -0.52%
2020-08-12 0 1.930 1.910 1.930 1.860 1.980 21,788,000 41,471,288 1.9034 1.816 1.798 1.816 1.750 1.863 23,151,003 1.7913 -3.02%
2020-08-11 0 1.990 1.980 1.990 1.980 2.080 20,191,000 40,751,580 2.0183 1.873 1.863 1.873 1.863 1.958 21,454,098 1.8995 -2.45%
2020-08-10 0 2.040 2.030 2.040 2.010 2.150 11,484,000 23,472,080 2.0439 1.920 1.910 1.920 1.892 2.023 12,202,410 1.9236 -5.12%
2020-08-07 0 2.150 2.140 2.150 2.090 2.230 13,354,400 28,741,144 2.1522 2.023 2.014 2.023 1.967 2.099 14,189,818 2.0255 -3.15%
2020-08-06 0 2.220 2.210 2.220 2.070 2.230 29,157,368 63,059,974 2.1627 2.089 2.080 2.089 1.948 2.099 30,981,380 2.0354 7.77%
2020-08-05 0 2.060 2.060 2.070 2.040 2.120 26,923,769 55,845,368 2.0742 1.939 1.939 1.948 1.920 1.995 28,608,053 1.9521 -0.48%
2020-08-04 0 2.070 2.070 2.080 2.060 2.160 16,324,600 34,336,750 2.1034 1.948 1.948 1.958 1.939 2.033 17,345,826 1.9795 -0.48%
2020-08-03 0 2.080 2.070 2.080 2.020 2.080 7,828,000 16,062,840 2.0520 1.958 1.948 1.958 1.901 1.958 8,317,700 1.9312 1.96%
2020-07-31 0 2.040 2.040 2.050 2.000 2.050 6,843,000 13,832,870 2.0215 1.920 1.920 1.929 1.882 1.929 7,271,081 1.9025 1.49%
2020-07-30 0 2.010 2.000 2.010 1.990 2.090 10,876,000 21,968,480 2.0199 1.892 1.882 1.892 1.873 1.967 11,556,375 1.9010 -1.47%
2020-07-29 0 2.040 2.040 2.060 1.950 2.070 12,470,000 25,246,600 2.0246 1.920 1.920 1.939 1.835 1.948 13,250,092 1.9054 2.51%
2020-07-28 0 1.990 1.980 1.990 1.960 2.140 22,132,000 44,803,480 2.0244 1.873 1.863 1.873 1.845 2.014 23,516,523 1.9052 1.02%
2020-07-27 0 1.970 1.960 1.970 1.920 2.020 16,903,600 33,268,668 1.9681 1.854 1.845 1.854 1.807 1.901 17,961,047 1.8523 2.60%
2020-07-24 0 1.920 1.920 1.930 1.880 2.050 40,144,000 77,570,760 1.9323 1.807 1.807 1.816 1.769 1.929 42,655,308 1.8185 -5.88%
2020-07-23 0 2.040 2.030 2.040 2.030 2.140 18,156,000 37,427,120 2.0614 1.920 1.910 1.920 1.910 2.014 19,291,794 1.9401 -1.45%
2020-07-22 0 2.070 2.070 2.080 2.060 2.300 35,644,000 77,455,120 2.1730 1.948 1.948 1.958 1.939 2.165 37,873,799 2.0451 -1.43%
2020-07-21 0 2.100 2.090 2.100 2.060 2.180 20,023,600 42,055,650 2.1003 1.976 1.967 1.976 1.939 2.052 21,276,226 1.9766 -3.23%
2020-07-20 0 2.170 2.150 2.170 1.960 2.180 24,064,000 50,877,540 2.1143 2.042 2.023 2.042 1.845 2.052 25,569,384 1.9898 5.85%
2020-07-17 0 2.050 2.050 2.060 2.030 2.130 11,224,000 23,267,340 2.0730 1.929 1.929 1.939 1.910 2.005 11,926,145 1.9510 0.00%
2020-07-16 0 2.050 2.040 2.050 2.040 2.240 39,957,991 83,993,091 2.1020 1.929 1.920 1.929 1.920 2.108 42,457,663 1.9783 -7.66%
2020-07-15 0 2.220 2.220 2.230 2.190 2.360 29,654,000 66,824,320 2.2535 2.089 2.089 2.099 2.061 2.221 31,509,080 2.1208 -2.63%
2020-07-14 0 2.280 2.270 2.280 2.220 2.340 38,993,400 89,161,654 2.2866 2.146 2.136 2.146 2.089 2.202 41,432,730 2.1520 -5.00%
2020-07-13 0 2.400 2.370 2.400 2.110 2.420 74,744,914 172,931,271 2.3136 2.259 2.230 2.259 1.986 2.278 79,420,769 2.1774 16.50%
2020-07-10 0 2.060 2.050 2.060 2.020 2.150 29,759,921 61,561,370 2.0686 1.939 1.929 1.939 1.901 2.023 31,621,627 1.9468 -0.48%
2020-07-09 0 2.070 2.070 2.080 2.000 2.120 33,001,000 68,468,782 2.0747 1.948 1.948 1.958 1.882 1.995 35,065,460 1.9526 4.02%
2020-07-08 0 1.990 1.990 2.010 1.870 2.070 33,010,368 66,150,121 2.0039 1.873 1.873 1.892 1.760 1.948 35,075,414 1.8859 5.85%
2020-07-07 0 1.880 1.880 1.890 1.880 2.010 44,685,148 86,529,962 1.9364 1.769 1.769 1.779 1.769 1.892 47,480,539 1.8224 -4.57%
2020-07-06 0 1.970 1.960 1.970 1.730 1.980 42,935,877 80,196,573 1.8678 1.854 1.845 1.854 1.628 1.863 45,621,838 1.7579 13.22%
2020-07-03 0 1.740 1.730 1.740 1.720 1.770 13,468,504 23,454,511 1.7414 1.638 1.628 1.638 1.619 1.666 14,311,060 1.6389 0.58%
2020-07-02 0 1.730 1.720 1.730 1.610 1.740 28,056,415 47,156,071 1.6808 1.628 1.619 1.628 1.515 1.638 29,811,554 1.5818 8.12%
2020-06-30 0 1.600 1.590 1.600 1.560 1.630 14,892,000 23,723,040 1.5930 1.506 1.496 1.506 1.468 1.534 15,823,606 1.4992 3.23%
2020-06-29 0 1.550 1.540 1.560 1.510 1.580 23,403,085 36,296,082 1.5509 1.459 1.449 1.468 1.421 1.487 24,867,123 1.4596 -2.52%
2020-06-26 0 1.590 1.580 1.590 1.550 1.620 7,186,806 11,351,317 1.5795 1.496 1.487 1.496 1.459 1.525 7,636,395 1.4865 -1.85%
2020-06-24 0 1.620 1.620 1.630 1.590 1.660 6,771,890 10,919,224 1.6124 1.525 1.525 1.534 1.496 1.562 7,195,522 1.5175 -1.82%
2020-06-23 0 1.650 1.640 1.650 1.590 1.660 11,216,000 18,386,960 1.6394 1.553 1.543 1.553 1.496 1.562 11,917,645 1.5428 3.12%
2020-06-22 0 1.600 1.600 1.610 1.550 1.690 46,752,353 74,879,322 1.6016 1.506 1.506 1.515 1.459 1.591 49,677,063 1.5073 -3.61%
2020-06-19 0 1.660 1.660 1.670 1.660 1.720 13,645,253 22,935,457 1.6808 1.562 1.562 1.572 1.562 1.619 14,498,866 1.5819 -2.35%
2020-06-18 0 1.700 1.690 1.700 1.660 1.710 7,304,280 12,321,256 1.6869 1.600 1.591 1.600 1.562 1.609 7,761,217 1.5875 -0.58%
2020-06-17 0 1.710 1.700 1.710 1.680 1.740 8,773,395 14,936,744 1.7025 1.609 1.600 1.609 1.581 1.638 9,322,237 1.6023 -1.16%
2020-06-16 0 1.730 1.720 1.730 1.640 1.750 23,039,555 39,372,089 1.7089 1.628 1.619 1.628 1.543 1.647 24,480,852 1.6083 8.12%
2020-06-15 0 1.600 1.600 1.610 1.600 1.730 16,152,000 26,660,560 1.6506 1.506 1.506 1.515 1.506 1.628 17,162,429 1.5534 -8.57%
2020-06-12 0 1.750 1.740 1.750 1.630 1.770 22,796,420 38,742,116 1.6995 1.647 1.638 1.647 1.534 1.666 24,222,507 1.5994 0.57%
2020-06-11 0 1.740 1.730 1.740 1.680 1.780 30,241,097 52,159,704 1.7248 1.638 1.628 1.638 1.581 1.675 32,132,904 1.6232 0.00%
2020-06-10 0 1.740 1.730 1.740 1.680 1.750 23,969,681 41,311,904 1.7235 1.638 1.628 1.638 1.581 1.647 25,469,164 1.6220 1.16%
2020-06-09 0 1.720 1.720 1.730 1.690 1.770 35,352,020 61,105,497 1.7285 1.619 1.619 1.628 1.591 1.666 37,563,554 1.6267 1.78%
2020-06-08 0 1.690 1.690 1.700 1.550 1.710 44,034,088 73,610,603 1.6717 1.591 1.591 1.600 1.459 1.609 46,788,750 1.5733 10.46%
2020-06-05 0 1.530 1.520 1.530 1.430 1.540 21,917,220 33,041,521 1.5076 1.440 1.431 1.440 1.346 1.449 23,288,306 1.4188 4.08%
2020-06-04 0 1.470 1.460 1.470 1.430 1.480 6,827,780 9,928,659 1.4542 1.383 1.374 1.383 1.346 1.393 7,254,909 1.3685 1.38%
2020-06-03 0 1.450 1.450 1.460 1.420 1.470 28,657,289 40,709,528 1.4206 1.365 1.365 1.374 1.336 1.383 30,450,017 1.3369 3.57%
2020-06-02 0 1.400 1.390 1.400 1.370 1.430 7,208,037 10,033,857 1.3920 1.318 1.308 1.318 1.289 1.346 7,658,954 1.3101 0.00%
2020-06-01 0 1.400 1.390 1.400 1.340 1.410 9,500,000 13,211,920 1.3907 1.318 1.308 1.318 1.261 1.327 10,094,296 1.3089 4.48%
2020-05-29 0 1.340 1.340 1.350 1.320 1.350 5,891,300 7,895,230 1.3402 1.261 1.261 1.271 1.242 1.271 6,259,845 1.2613 0.00%
2020-05-28 0 1.340 1.330 1.350 1.310 1.370 8,344,000 11,168,200 1.3385 1.261 1.252 1.271 1.233 1.289 8,865,980 1.2597 -0.74%
2020-05-27 0 1.350 1.340 1.350 1.330 1.360 14,665,686 19,662,898 1.3407 1.271 1.261 1.271 1.252 1.280 15,583,135 1.2618 1.50%
2020-05-26 0 1.330 1.330 1.340 1.330 1.370 7,056,000 9,514,200 1.3484 1.252 1.252 1.261 1.252 1.289 7,497,406 1.2690 0.76%
2020-05-25 0 1.320 1.320 1.330 1.250 1.340 9,604,000 12,443,980 1.2957 1.242 1.242 1.252 1.176 1.261 10,204,802 1.2194 1.54%
2020-05-22 0 1.300 1.290 1.300 1.270 1.350 21,910,803 28,629,466 1.3066 1.223 1.214 1.223 1.195 1.271 23,281,488 1.2297 -4.41%
2020-05-21 0 1.360 1.360 1.370 1.360 1.500 36,964,000 52,356,160 1.4164 1.280 1.280 1.289 1.280 1.412 39,276,375 1.3330 -7.48%
2020-05-20 0 1.470 1.460 1.470 1.460 1.510 8,648,000 12,819,400 1.4824 1.383 1.374 1.383 1.374 1.421 9,188,997 1.3951 -1.34%
2020-05-19 0 1.490 1.480 1.490 1.460 1.510 19,254,000 28,669,656 1.4890 1.402 1.393 1.402 1.374 1.421 20,458,482 1.4014 5.67%
2020-05-18 0 1.410 1.400 1.410 1.370 1.470 14,772,000 21,129,520 1.4304 1.327 1.318 1.327 1.289 1.383 15,696,099 1.3462 2.17%
2020-05-15 0 1.380 1.380 1.390 1.370 1.410 7,025,448 9,752,495 1.3882 1.299 1.299 1.308 1.289 1.327 7,464,942 1.3064 0.73%
2020-05-14 0 1.370 1.370 1.380 1.360 1.440 20,624,145 29,011,632 1.4067 1.289 1.289 1.299 1.280 1.355 21,914,340 1.3239 -0.72%
2020-05-13 0 1.380 1.370 1.380 1.330 1.420 15,099,504 20,903,050 1.3844 1.299 1.289 1.299 1.252 1.336 16,044,091 1.3029 1.47%
2020-05-12 0 1.360 1.360 1.370 1.350 1.400 7,591,500 10,368,515 1.3658 1.280 1.280 1.289 1.271 1.318 8,066,405 1.2854 -2.86%
2020-05-11 0 1.400 1.390 1.400 1.380 1.450 18,660,000 26,296,920 1.4093 1.318 1.308 1.318 1.299 1.365 19,827,323 1.3263 0.72%
2020-05-08 0 1.390 1.390 1.400 1.310 1.440 29,312,000 40,755,920 1.3904 1.308 1.308 1.318 1.233 1.355 31,145,685 1.3086 6.92%
2020-05-07 0 1.300 1.300 1.310 1.260 1.310 11,846,544 15,211,325 1.2840 1.223 1.223 1.233 1.186 1.233 12,587,634 1.2084 -0.76%
2020-05-06 0 1.310 1.300 1.310 1.280 1.320 12,962,000 16,833,600 1.2987 1.233 1.223 1.233 1.205 1.242 13,772,870 1.2222 3.15%
2020-05-05 0 1.270 1.270 1.280 1.240 1.290 10,900,325 13,811,479 1.2671 1.195 1.195 1.205 1.167 1.214 11,582,222 1.1925 3.25%
2020-05-04 0 1.230 1.230 1.240 1.230 1.320 19,764,000 24,676,460 1.2486 1.158 1.158 1.167 1.158 1.242 21,000,386 1.1750 -9.56%
2020-04-29 0 1.360 1.350 1.360 1.290 1.360 11,012,000 14,588,340 1.3248 1.280 1.271 1.280 1.214 1.280 11,700,883 1.2468 1.49%
2020-04-28 0 1.340 1.330 1.340 1.250 1.340 9,752,000 12,692,480 1.3015 1.261 1.252 1.261 1.176 1.261 10,362,061 1.2249 2.29%
2020-04-27 0 1.310 1.300 1.310 1.280 1.360 13,852,409 18,107,279 1.3072 1.233 1.223 1.233 1.205 1.280 14,718,981 1.2302 3.15%
2020-04-24 0 1.270 1.270 1.280 1.270 1.310 8,964,000 11,611,740 1.2954 1.195 1.195 1.205 1.195 1.233 9,524,765 1.2191 -0.78%
2020-04-23 0 1.280 1.280 1.290 1.230 1.370 67,508,000 86,743,320 1.2849 1.205 1.205 1.214 1.158 1.289 71,731,132 1.2093 -5.19%
2020-04-22 0 1.350 1.340 1.350 1.290 1.350 17,483,212 23,081,670 1.3202 1.271 1.261 1.271 1.214 1.271 18,576,918 1.2425 -0.74%
2020-04-21 0 1.360 1.360 1.370 1.360 1.420 43,120,000 60,288,040 1.3981 1.280 1.280 1.289 1.280 1.336 45,817,479 1.3158 -4.23%
2020-04-20 0 1.420 1.420 1.430 1.380 1.440 23,172,000 32,516,304 1.4033 1.336 1.336 1.346 1.299 1.355 24,621,582 1.3206 0.71%
2020-04-17 0 1.410 1.400 1.410 1.380 1.470 30,339,300 43,584,601 1.4366 1.327 1.318 1.327 1.299 1.383 32,237,251 1.3520 2.92%
2020-04-16 0 1.370 1.370 1.380 1.340 1.400 18,250,473 25,181,148 1.3798 1.289 1.289 1.299 1.261 1.318 19,392,177 1.2985 -0.72%
2020-04-15 0 1.380 1.380 1.390 1.380 1.460 45,388,000 63,563,680 1.4005 1.299 1.299 1.308 1.299 1.374 48,227,360 1.3180 -4.83%
2020-04-14 0 1.450 1.440 1.450 1.400 1.520 62,944,000 91,580,320 1.4549 1.365 1.355 1.365 1.318 1.431 66,881,619 1.3693 2.11%
2020-04-09 0 1.420 1.420 1.430 1.350 1.430 17,852,007 24,822,489 1.3905 1.336 1.336 1.346 1.271 1.346 18,968,784 1.3086 5.19%
2020-04-08 0 1.350 1.350 1.360 1.310 1.420 36,202,997 49,660,675 1.3717 1.271 1.271 1.280 1.233 1.336 38,467,766 1.2910 -0.74%
2020-04-07 0 1.360 1.360 1.370 1.160 1.370 71,668,000 92,911,420 1.2964 1.280 1.280 1.289 1.092 1.289 76,151,371 1.2201 21.43%
2020-04-06 0 1.120 1.110 1.120 1.100 1.150 5,666,300 6,333,270 1.1177 1.054 1.045 1.054 1.035 1.082 6,020,770 1.0519 0.00%
2020-04-03 0 1.120 1.110 1.120 1.080 1.130 8,092,780 8,907,690 1.1007 1.054 1.045 1.054 1.016 1.063 8,599,044 1.0359 -0.88%
2020-04-02 0 1.130 1.120 1.130 1.090 1.140 10,028,574 11,204,247 1.1172 1.063 1.054 1.063 1.026 1.073 10,655,936 1.0515 3.67%
2020-04-01 0 1.090 1.090 1.110 1.090 1.170 21,196,000 23,890,460 1.1271 1.026 1.026 1.045 1.026 1.101 22,521,969 1.0608 -1.80%
2020-03-31 0 1.110 1.110 1.120 1.080 1.120 25,035,397 27,573,256 1.1014 1.045 1.045 1.054 1.016 1.054 26,601,549 1.0365 4.72%
2020-03-30 0 1.060 1.060 1.070 1.030 1.090 20,979,285 22,317,410 1.0638 0.998 0.998 1.007 0.969 1.026 22,291,697 1.0012 -3.64%
2020-03-27 0 1.100 1.090 1.100 1.090 1.170 23,490,000 26,558,640 1.1306 1.035 1.026 1.035 1.026 1.101 24,959,476 1.0641 -3.51%
2020-03-26 0 1.140 1.130 1.140 1.120 1.180 32,532,000 37,373,980 1.1488 1.073 1.063 1.073 1.054 1.111 34,567,121 1.0812 -3.39%
2020-03-25 0 1.180 1.180 1.190 1.120 1.180 36,370,000 41,905,800 1.1522 1.111 1.111 1.120 1.054 1.111 38,645,216 1.0844 9.26%
2020-03-24 0 1.080 1.070 1.080 1.050 1.120 27,832,365 29,942,939 1.0758 1.016 1.007 1.016 0.988 1.054 29,573,488 1.0125 2.86%
2020-03-23 0 1.050 1.040 1.050 1.040 1.080 21,056,903 22,414,170 1.0645 0.988 0.979 0.988 0.979 1.016 22,374,170 1.0018 -8.70%
2020-03-20 0 1.150 1.140 1.150 1.080 1.150 25,172,208 28,143,826 1.1181 1.082 1.073 1.082 1.016 1.082 26,746,918 1.0522 8.49%
2020-03-19 0 1.060 1.060 1.070 1.020 1.150 30,518,300 32,473,858 1.0641 0.998 0.998 1.007 0.960 1.082 32,427,448 1.0014 -2.75%
2020-03-18 0 1.090 1.090 1.100 1.090 1.260 27,777,840 32,293,079 1.1625 1.026 1.026 1.035 1.026 1.186 29,515,552 1.0941 -6.03%
2020-03-17 0 1.160 1.160 1.180 1.100 1.200 45,748,419 52,426,609 1.1460 1.092 1.092 1.111 1.035 1.129 48,610,326 1.0785 -3.33%
2020-03-16 0 1.200 1.200 1.210 1.190 1.270 22,086,009 27,051,290 1.2248 1.129 1.129 1.139 1.120 1.195 23,467,654 1.1527 -4.76%
2020-03-13 0 1.260 1.260 1.270 1.150 1.310 46,906,610 57,498,184 1.2258 1.186 1.186 1.195 1.082 1.233 49,840,970 1.1536 -1.56%
2020-03-12 0 1.280 1.280 1.290 1.280 1.370 32,220,943 42,283,089 1.3123 1.205 1.205 1.214 1.205 1.289 34,236,605 1.2350 -7.91%
2020-03-11 0 1.390 1.390 1.400 1.390 1.450 10,792,783 15,200,584 1.4084 1.308 1.308 1.318 1.308 1.365 11,467,952 1.3255 -2.11%
2020-03-10 0 1.420 1.410 1.420 1.350 1.480 37,184,906 52,924,084 1.4233 1.336 1.327 1.336 1.271 1.393 39,511,101 1.3395 2.90%
2020-03-09 0 1.380 1.370 1.380 1.320 1.510 64,799,610 90,604,370 1.3982 1.299 1.289 1.299 1.242 1.421 68,853,311 1.3159 -10.97%
2020-03-06 0 1.550 1.550 1.560 1.550 1.610 37,696,000 59,616,700 1.5815 1.459 1.459 1.468 1.459 1.515 40,054,167 1.4884 -4.91%
2020-03-05 0 1.630 1.620 1.630 1.590 1.650 19,466,000 31,470,300 1.6167 1.534 1.525 1.534 1.496 1.553 20,683,744 1.5215 2.52%
2020-03-04 0 1.590 1.590 1.600 1.570 1.630 21,712,007 34,701,508 1.5983 1.496 1.496 1.506 1.478 1.534 23,070,256 1.5042 -2.45%
2020-03-03 0 1.630 1.630 1.640 1.610 1.750 39,342,640 66,082,570 1.6797 1.534 1.534 1.543 1.515 1.647 41,803,817 1.5808 4.49%
2020-03-02 0 1.560 1.560 1.570 1.540 1.620 36,812,928 58,195,836 1.5809 1.468 1.468 1.478 1.449 1.525 39,115,853 1.4878 -1.89%
2020-02-28 0 1.590 1.580 1.590 1.550 1.630 38,362,449 61,101,409 1.5927 1.496 1.487 1.496 1.459 1.534 40,762,308 1.4990 -3.64%
2020-02-27 0 1.650 1.650 1.660 1.610 1.660 25,246,920 41,215,999 1.6325 1.553 1.553 1.562 1.515 1.562 26,826,304 1.5364 -1.20%
2020-02-26 0 1.670 1.660 1.670 1.660 1.700 25,756,000 43,201,880 1.6774 1.572 1.562 1.572 1.562 1.600 27,367,231 1.5786 -1.76%
2020-02-25 0 1.700 1.700 1.710 1.680 1.720 18,721,947 31,852,866 1.7014 1.600 1.600 1.609 1.581 1.619 19,893,145 1.6012 0.00%
2020-02-24 0 1.700 1.700 1.710 1.690 1.750 23,452,000 40,058,000 1.7081 1.600 1.600 1.609 1.591 1.647 24,919,098 1.6075 -3.95%
2020-02-21 0 1.770 1.770 1.780 1.700 1.810 43,236,000 76,298,700 1.7647 1.666 1.666 1.675 1.600 1.703 45,940,736 1.6608 -0.56%
2020-02-20 0 1.780 1.780 1.790 1.760 1.800 18,268,000 32,547,520 1.7817 1.675 1.675 1.685 1.656 1.694 19,410,800 1.6768 0.00%
2020-02-19 0 1.780 1.780 1.790 1.770 1.810 9,296,000 16,581,280 1.7837 1.675 1.675 1.685 1.666 1.703 9,877,534 1.6787 -1.11%
2020-02-18 0 1.800 1.790 1.800 1.790 1.840 12,404,000 22,489,360 1.8131 1.694 1.685 1.694 1.685 1.732 13,179,963 1.7063 -2.70%
2020-02-17 0 1.850 1.840 1.850 1.830 1.880 20,172,000 37,329,880 1.8506 1.741 1.732 1.741 1.722 1.769 21,433,910 1.7416 0.00%
2020-02-14 0 1.850 1.840 1.850 1.840 1.900 16,417,500 30,667,340 1.8680 1.741 1.732 1.741 1.732 1.788 17,444,538 1.7580 -1.07%
2020-02-13 0 1.870 1.870 1.880 1.860 1.970 24,040,000 45,662,700 1.8994 1.760 1.760 1.769 1.750 1.854 25,543,882 1.7876 -4.10%
2020-02-12 0 1.950 1.950 1.960 1.890 1.970 24,648,377 47,845,560 1.9411 1.835 1.835 1.845 1.779 1.854 26,190,318 1.8268 3.17%
2020-02-11 0 1.890 1.890 1.900 1.830 1.910 42,714,000 80,414,940 1.8826 1.779 1.779 1.788 1.722 1.798 45,386,081 1.7718 3.85%
2020-02-10 0 1.820 1.820 1.830 1.740 1.840 12,852,088 23,181,199 1.8037 1.713 1.713 1.722 1.638 1.732 13,656,082 1.6975 1.68%
2020-02-07 0 1.790 1.790 1.800 1.740 1.820 21,408,460 38,015,228 1.7757 1.685 1.685 1.694 1.638 1.713 22,747,720 1.6712 -2.72%
2020-02-06 0 1.840 1.830 1.840 1.790 1.850 23,844,000 43,570,960 1.8273 1.732 1.722 1.732 1.685 1.741 25,335,621 1.7198 3.95%
2020-02-05 0 1.770 1.760 1.770 1.730 1.850 23,156,350 41,318,873 1.7843 1.666 1.656 1.666 1.628 1.741 24,604,953 1.6793 -2.21%
2020-02-04 0 1.810 1.800 1.810 1.720 1.830 35,284,000 62,562,268 1.7731 1.703 1.694 1.703 1.619 1.722 37,491,279 1.6687 4.02%
2020-02-03 0 1.740 1.740 1.750 1.700 1.770 11,427,276 19,845,947 1.7367 1.638 1.638 1.647 1.600 1.666 12,142,138 1.6345 -1.69%
2020-01-31 0 1.770 1.760 1.770 1.690 1.780 12,291,150 21,347,932 1.7369 1.666 1.656 1.666 1.591 1.675 13,060,054 1.6346 1.72%
2020-01-30 0 1.740 1.720 1.740 1.690 1.800 32,196,200 56,122,618 1.7431 1.638 1.619 1.638 1.591 1.694 34,210,314 1.6405 -2.79%
2020-01-29 0 1.790 1.790 1.800 1.710 1.860 26,725,029 47,885,692 1.7918 1.685 1.685 1.694 1.609 1.750 28,396,880 1.6863 -4.79%
2020-01-24 0 1.880 1.870 1.880 1.780 1.880 7,070,377 13,129,112 1.8569 1.769 1.760 1.769 1.675 1.769 7,512,682 1.7476 3.87%
2020-01-23 0 1.810 1.800 1.810 1.800 1.970 19,056,000 35,545,220 1.8653 1.703 1.694 1.703 1.694 1.854 20,248,096 1.7555 -8.12%
2020-01-22 0 1.970 1.970 1.980 1.880 1.990 17,424,000 34,134,600 1.9591 1.854 1.854 1.863 1.769 1.873 18,514,002 1.8437 2.07%
2020-01-21 0 1.930 1.920 1.930 1.900 2.060 33,396,000 64,736,940 1.9385 1.816 1.807 1.816 1.788 1.939 35,485,170 1.8243 -6.31%
2020-01-20 0 2.060 2.050 2.060 2.040 2.100 13,550,000 28,031,120 2.0687 1.939 1.929 1.939 1.920 1.976 14,397,654 1.9469 -0.48%
2020-01-17 0 2.070 2.060 2.070 2.050 2.120 22,644,000 47,250,120 2.0867 1.948 1.939 1.948 1.929 1.995 24,060,552 1.9638 -0.96%
2020-01-16 0 2.090 2.090 2.100 2.050 2.110 16,483,615 34,454,706 2.0902 1.967 1.967 1.976 1.929 1.986 17,514,789 1.9672 1.95%
2020-01-15 0 2.050 2.040 2.050 2.040 2.140 33,233,077 69,304,431 2.0854 1.929 1.920 1.929 1.920 2.014 35,312,055 1.9626 -2.84%
2020-01-14 0 2.110 2.100 2.110 2.080 2.210 37,912,000 80,763,020 2.1303 1.986 1.976 1.986 1.958 2.080 40,283,680 2.0049 1.44%
2020-01-13 0 2.080 2.070 2.080 2.030 2.110 17,468,000 35,920,320 2.0563 1.958 1.948 1.958 1.910 1.986 18,560,754 1.9353 0.00%
2020-01-10 0 2.080 2.070 2.080 2.060 2.130 14,652,000 30,439,000 2.0775 1.958 1.948 1.958 1.939 2.005 15,568,592 1.9552 -1.42%
2020-01-09 0 2.110 2.100 2.110 2.080 2.150 29,203,700 61,397,514 2.1024 1.986 1.976 1.986 1.958 2.023 31,030,610 1.9786 1.93%
2020-01-08 0 2.070 2.060 2.070 2.060 2.110 27,058,420 56,343,216 2.0823 1.948 1.939 1.948 1.939 1.986 28,751,127 1.9597 -3.72%
2020-01-07 0 2.150 2.140 2.150 2.140 2.200 21,365,000 46,295,380 2.1669 2.023 2.014 2.023 2.014 2.070 22,701,541 2.0393 1.42%
2020-01-06 0 2.120 2.120 2.130 2.110 2.290 31,508,801 68,880,366 2.1861 1.995 1.995 2.005 1.986 2.155 33,479,913 2.0574 -6.61%
2020-01-03 0 2.270 2.270 2.280 2.270 2.450 22,562,514 52,883,368 2.3439 2.136 2.136 2.146 2.136 2.306 23,973,968 2.2059 -6.58%
2020-01-02 0 2.430 2.430 2.440 2.330 2.460 14,690,612 35,393,613 2.4093 2.287 2.287 2.296 2.193 2.315 15,609,620 2.2674 3.85%
2019-12-31 0 2.340 2.330 2.340 2.220 2.360 14,208,000 32,434,764 2.2829 2.202 2.193 2.202 2.089 2.221 15,096,817 2.1485 -0.43%
2019-12-30 0 2.350 2.350 2.360 2.230 2.370 20,616,920 47,712,635 2.3142 2.212 2.212 2.221 2.099 2.230 21,906,663 2.1780 2.62%
2019-12-27 0 2.290 2.290 2.300 2.130 2.340 34,227,286 77,787,484 2.2727 2.155 2.155 2.165 2.005 2.202 36,368,459 2.1389 9.05%
2019-12-24 0 2.100 2.090 2.100 2.060 2.100 2,500,028 5,198,121 2.0792 1.976 1.967 1.976 1.939 1.976 2,656,423 1.9568 0.48%
2019-12-23 0 2.090 2.080 2.090 2.040 2.140 14,543,081 30,340,678 2.0863 1.967 1.958 1.967 1.920 2.014 15,452,860 1.9634 -0.95%
2019-12-20 0 2.110 2.100 2.110 2.060 2.190 15,699,100 33,324,394 2.1227 1.986 1.976 1.986 1.939 2.061 16,681,196 1.9977 -1.86%
2019-12-19 0 2.150 2.150 2.160 2.120 2.230 20,864,000 45,134,736 2.1633 2.023 2.023 2.033 1.995 2.099 22,169,200 2.0359 -1.83%
2019-12-18 0 2.190 2.180 2.190 2.070 2.220 24,649,154 53,086,463 2.1537 2.061 2.052 2.061 1.948 2.089 26,191,143 2.0269 3.30%
2019-12-17 0 2.120 2.110 2.120 2.090 2.150 11,324,786 23,948,123 2.1147 1.995 1.986 1.995 1.967 2.023 12,033,236 1.9902 0.47%
2019-12-16 0 2.110 2.110 2.140 2.020 2.160 27,332,656 57,386,286 2.0996 1.986 1.986 2.014 1.901 2.033 29,042,519 1.9759 -1.86%
2019-12-13 0 2.150 2.150 2.160 2.060 2.180 44,838,263 95,477,528 2.1294 2.023 2.023 2.033 1.939 2.052 47,643,233 2.0040 4.37%
2019-12-12 0 2.060 2.060 2.070 1.920 2.080 75,749,000 151,443,290 1.9993 1.939 1.939 1.948 1.807 1.958 80,487,668 1.8816 8.42%
2019-12-11 0 1.900 1.900 1.910 1.860 1.930 20,332,035 38,640,675 1.9005 1.788 1.788 1.798 1.750 1.816 21,603,956 1.7886 1.06%
2019-12-10 0 1.880 1.880 1.890 1.810 1.920 18,532,000 34,918,640 1.8842 1.769 1.769 1.779 1.703 1.807 19,691,316 1.7733 3.30%
2019-12-09 0 1.820 1.820 1.830 1.800 1.880 27,117,312 49,767,961 1.8353 1.713 1.713 1.722 1.694 1.769 28,813,703 1.7272 2.82%
2019-12-06 0 1.770 1.760 1.770 1.710 1.840 18,216,000 32,448,792 1.7813 1.666 1.656 1.666 1.609 1.732 19,355,547 1.6765 5.99%
2019-12-05 0 1.670 1.670 1.680 1.630 1.690 10,665,300 17,656,878 1.6555 1.572 1.572 1.581 1.534 1.591 11,332,494 1.5581 4.37%
2019-12-04 0 1.600 1.600 1.610 1.600 1.680 22,722,931 36,984,294 1.6276 1.506 1.506 1.515 1.506 1.581 24,144,421 1.5318 -4.76%
2019-12-03 0 1.680 1.680 1.690 1.670 1.720 11,040,000 18,742,696 1.6977 1.581 1.581 1.591 1.572 1.619 11,730,635 1.5978 -2.33%
2019-12-02 0 1.720 1.720 1.730 1.660 1.730 12,909,600 22,114,699 1.7130 1.619 1.619 1.628 1.562 1.628 13,717,192 1.6122 0.58%
2019-11-29 0 1.710 1.700 1.710 1.680 1.780 13,336,224 22,794,900 1.7092 1.609 1.600 1.609 1.581 1.675 14,170,505 1.6086 -3.93%
2019-11-28 0 1.780 1.780 1.790 1.770 1.890 13,728,000 24,863,560 1.8112 1.675 1.675 1.685 1.666 1.779 14,586,789 1.7045 -4.81%
2019-11-27 0 1.870 1.870 1.880 1.730 1.930 30,083,620 55,412,704 1.8420 1.760 1.760 1.769 1.628 1.816 31,965,576 1.7335 9.36%
2019-11-26 0 1.710 1.710 1.720 1.690 1.770 184,884,512 316,491,794 1.7118 1.609 1.609 1.619 1.591 1.666 196,450,424 1.6111 0.59%
2019-11-25 0 1.700 1.700 1.710 1.590 1.720 37,094,300 62,253,278 1.6782 1.600 1.600 1.609 1.496 1.619 39,414,827 1.5794 7.59%
2019-11-22 0 1.580 1.580 1.590 1.570 1.640 20,556,000 32,932,440 1.6021 1.487 1.487 1.496 1.478 1.543 21,841,932 1.5078 -3.66%
2019-11-21 0 1.640 1.640 1.650 1.630 1.700 11,361,440 18,767,212 1.6518 1.543 1.543 1.553 1.534 1.600 12,072,183 1.5546 -4.65%
2019-11-20 0 1.720 1.710 1.720 1.680 1.730 7,234,411 12,394,275 1.7132 1.619 1.609 1.619 1.581 1.628 7,686,978 1.6124 -0.58%
2019-11-19 0 1.730 1.720 1.730 1.650 1.740 10,785,942 18,441,983 1.7098 1.628 1.619 1.628 1.553 1.638 11,460,684 1.6092 3.59%
2019-11-18 0 1.670 1.670 1.680 1.610 1.690 6,732,010 11,203,096 1.6642 1.572 1.572 1.581 1.515 1.591 7,153,148 1.5662 3.09%
2019-11-15 0 1.620 1.620 1.630 1.610 1.650 7,247,000 11,831,866 1.6327 1.525 1.525 1.534 1.515 1.553 7,700,354 1.5365 0.00%
2019-11-14 0 1.620 1.620 1.630 1.610 1.660 7,508,000 12,280,140 1.6356 1.525 1.525 1.534 1.515 1.562 7,977,682 1.5393 -2.41%
2019-11-13 0 1.660 1.650 1.660 1.620 1.710 20,651,345 33,961,666 1.6445 1.562 1.553 1.562 1.525 1.609 21,943,241 1.5477 -4.05%
2019-11-12 0 1.730 1.720 1.730 1.710 1.790 14,855,766 25,890,882 1.7428 1.628 1.619 1.628 1.609 1.685 15,785,106 1.6402 -3.35%
2019-11-11 0 1.790 1.770 1.790 1.760 1.860 23,965,675 43,302,883 1.8069 1.685 1.666 1.685 1.656 1.750 25,464,908 1.7005 -3.76%
2019-11-08 0 1.860 1.860 1.870 1.850 1.960 36,048,981 67,981,717 1.8858 1.750 1.750 1.760 1.741 1.845 38,304,115 1.7748 -2.62%
2019-11-07 0 1.910 1.910 1.920 1.840 1.920 20,934,313 39,208,936 1.8730 1.798 1.798 1.807 1.732 1.807 22,243,911 1.7627 0.53%
2019-11-06 0 1.900 1.890 1.900 1.850 1.910 18,604,000 35,098,240 1.8866 1.788 1.779 1.788 1.741 1.798 19,767,820 1.7755 1.06%
2019-11-05 0 1.880 1.870 1.880 1.830 1.900 24,107,375 45,033,327 1.8680 1.769 1.760 1.769 1.722 1.788 25,615,472 1.7581 2.73%
2019-11-04 0 1.830 1.820 1.840 1.730 1.860 26,134,812 47,288,641 1.8094 1.722 1.713 1.732 1.628 1.750 27,769,740 1.7029 6.40%
2019-11-01 0 1.720 1.710 1.720 1.630 1.720 18,832,000 31,695,000 1.6830 1.619 1.609 1.619 1.534 1.619 20,010,083 1.5840 4.88%
2019-10-31 0 1.640 1.640 1.650 1.600 1.700 19,108,000 31,240,560 1.6349 1.543 1.543 1.553 1.506 1.600 20,303,349 1.5387 -1.20%
2019-10-30 0 1.660 1.650 1.660 1.610 1.670 13,054,962 21,443,364 1.6425 1.562 1.553 1.562 1.515 1.572 13,871,648 1.5458 1.22%
2019-10-29 0 1.640 1.630 1.640 1.610 1.670 13,592,000 22,265,360 1.6381 1.543 1.534 1.543 1.515 1.572 14,442,282 1.5417 -0.61%
2019-10-28 0 1.650 1.640 1.650 1.580 1.680 16,068,000 26,078,040 1.6230 1.553 1.543 1.553 1.487 1.581 17,073,174 1.5274 0.00%
2019-10-25 0 1.650 1.650 1.660 1.620 1.680 14,604,000 24,211,320 1.6579 1.553 1.553 1.562 1.525 1.581 15,517,590 1.5603 1.23%
2019-10-24 0 1.630 1.620 1.630 1.560 1.660 35,107,000 56,080,392 1.5974 1.534 1.525 1.534 1.468 1.562 37,303,206 1.5034 5.16%
2019-10-23 0 1.550 1.540 1.550 1.510 1.610 28,958,048 45,251,072 1.5626 1.459 1.449 1.459 1.421 1.515 30,769,591 1.4706 3.33%
2019-10-22 0 1.500 1.490 1.500 1.490 1.520 26,798,000 40,233,780 1.5014 1.412 1.402 1.412 1.402 1.431 28,474,416 1.4130 0.00%
2019-10-21 0 1.500 1.500 1.510 1.480 1.580 30,789,800 46,550,844 1.5119 1.412 1.412 1.421 1.393 1.487 32,715,933 1.4229 -4.46%
2019-10-18 0 1.570 1.560 1.570 1.570 1.620 16,732,000 26,538,240 1.5861 1.478 1.468 1.478 1.478 1.525 17,778,712 1.4927 -2.48%
2019-10-17 0 1.610 1.600 1.610 1.600 1.650 9,147,525 14,810,148 1.6190 1.515 1.506 1.515 1.506 1.553 9,719,771 1.5237 -0.62%
2019-10-16 0 1.620 1.610 1.620 1.600 1.660 13,060,000 21,296,840 1.6307 1.525 1.515 1.525 1.506 1.562 13,877,001 1.5347 -1.22%
2019-10-15 0 1.640 1.630 1.640 1.620 1.680 7,592,000 12,466,520 1.6421 1.543 1.534 1.543 1.525 1.581 8,066,937 1.5454 -2.38%
2019-10-14 0 1.680 1.670 1.680 1.660 1.710 13,891,725 23,390,130 1.6837 1.581 1.572 1.581 1.562 1.609 14,760,757 1.5846 1.82%
2019-10-11 0 1.650 1.650 1.660 1.640 1.760 36,586,504 61,459,711 1.6798 1.553 1.553 1.562 1.543 1.656 38,875,264 1.5809 -2.37%
2019-10-10 0 1.690 1.690 1.700 1.680 1.810 26,668,000 45,584,020 1.7093 1.591 1.591 1.600 1.581 1.703 28,336,283 1.6087 -6.63%
2019-10-09 0 1.810 1.810 1.820 1.700 1.830 9,841,124 17,493,752 1.7776 1.703 1.703 1.713 1.600 1.722 10,456,760 1.6730 4.02%
2019-10-08 0 1.740 1.730 1.740 1.720 1.810 7,932,000 13,978,880 1.7623 1.638 1.628 1.638 1.619 1.703 8,428,206 1.6586 -0.57%
2019-10-04 0 1.750 1.750 1.760 1.740 1.810 5,212,000 9,194,560 1.7641 1.647 1.647 1.656 1.638 1.703 5,538,050 1.6603 -1.69%
2019-10-03 0 1.780 1.780 1.790 1.740 1.800 5,337,868 9,473,543 1.7748 1.675 1.675 1.685 1.638 1.694 5,671,792 1.6703 -0.56%
2019-10-02 0 1.790 1.790 1.800 1.750 1.830 7,208,100 12,852,696 1.7831 1.685 1.685 1.694 1.647 1.722 7,659,021 1.6781 -3.24%
2019-09-30 0 1.850 1.840 1.850 1.760 1.870 10,878,365 20,058,317 1.8439 1.741 1.732 1.741 1.656 1.760 11,558,888 1.7353 2.78%
2019-09-27 0 1.800 1.800 1.810 1.790 1.840 7,558,823 13,690,354 1.8112 1.694 1.694 1.703 1.685 1.732 8,031,684 1.7045 -1.64%
2019-09-26 0 1.830 1.830 1.840 1.820 1.910 9,836,930 18,176,492 1.8478 1.722 1.722 1.732 1.713 1.798 10,452,304 1.7390 -3.68%
2019-09-25 0 1.900 1.890 1.900 1.850 1.920 6,949,659 13,082,746 1.8825 1.788 1.779 1.788 1.741 1.807 7,384,412 1.7717 -1.55%
2019-09-24 0 1.930 1.920 1.930 1.870 1.940 13,402,000 25,791,676 1.9245 1.816 1.807 1.816 1.760 1.826 14,240,396 1.8112 3.21%
2019-09-23 0 1.870 1.860 1.870 1.860 2.000 13,221,491 25,159,230 1.9029 1.760 1.750 1.760 1.750 1.882 14,048,594 1.7909 -6.50%
2019-09-20 0 2.000 2.000 2.010 2.000 2.070 13,032,504 26,242,922 2.0137 1.882 1.882 1.892 1.882 1.948 13,847,785 1.8951 -2.91%
2019-09-19 0 2.060 2.060 2.070 2.010 2.100 13,782,823 28,398,224 2.0604 1.939 1.939 1.948 1.892 1.976 14,645,042 1.9391 0.00%
2019-09-18 0 2.060 2.060 2.070 1.990 2.090 14,044,000 28,659,808 2.0407 1.939 1.939 1.948 1.873 1.967 14,922,557 1.9206 2.49%
2019-09-17 0 2.010 2.000 2.010 1.940 2.110 21,367,786 42,716,754 1.9991 1.892 1.882 1.892 1.826 1.986 22,704,501 1.8814 -6.51%
2019-09-16 0 2.150 2.140 2.150 2.020 2.160 20,805,754 43,475,378 2.0896 2.023 2.014 2.023 1.901 2.033 22,107,310 1.9666 3.37%
2019-09-13 0 2.080 2.070 2.080 1.960 2.090 10,030,316 20,448,848 2.0387 1.958 1.948 1.958 1.845 1.967 10,657,787 1.9187 4.00%
2019-09-12 0 2.000 1.990 2.000 1.940 2.020 15,619,639 30,980,616 1.9834 1.882 1.873 1.882 1.826 1.901 16,596,765 1.8667 4.17%
2019-09-11 0 1.920 1.920 1.930 1.890 1.970 9,717,200 18,643,796 1.9186 1.807 1.807 1.816 1.779 1.854 10,325,084 1.8057 -2.04%
2019-09-10 0 1.960 1.950 1.960 1.860 1.990 16,461,234 31,973,295 1.9423 1.845 1.835 1.845 1.750 1.873 17,491,008 1.8280 5.38%
2019-09-09 0 1.860 1.850 1.860 1.840 1.960 13,404,000 25,148,840 1.8762 1.750 1.741 1.750 1.732 1.845 14,242,521 1.7658 -4.62%
2019-09-06 0 1.950 1.950 1.960 1.860 2.000 31,964,361 61,651,336 1.9288 1.835 1.835 1.845 1.750 1.882 33,963,971 1.8152 4.28%
2019-09-05 0 1.870 1.860 1.870 1.740 1.900 32,524,383 60,057,188 1.8465 1.760 1.750 1.760 1.638 1.788 34,559,027 1.7378 6.25%
2019-09-04 0 1.760 1.760 1.770 1.630 1.770 30,932,423 52,925,766 1.7110 1.656 1.656 1.666 1.534 1.666 32,867,478 1.6103 5.39%
2019-09-03 0 1.670 1.660 1.670 1.590 1.720 27,918,902 46,328,726 1.6594 1.572 1.562 1.572 1.496 1.619 29,665,439 1.5617 6.37%
2019-09-02 0 1.570 1.560 1.570 1.570 1.650 14,117,400 22,358,884 1.5838 1.478 1.468 1.478 1.478 1.553 15,000,549 1.4905 -3.09%
2019-08-30 0 1.620 1.620 1.630 1.560 1.700 27,044,000 44,433,760 1.6430 1.525 1.525 1.534 1.468 1.600 28,735,805 1.5463 6.58%
2019-08-29 0 1.520 1.520 1.530 1.500 1.580 13,108,000 19,918,000 1.5195 1.431 1.431 1.440 1.412 1.487 13,928,004 1.4301 -1.94%
2019-08-28 0 1.550 1.550 1.560 1.530 1.570 13,416,000 20,800,000 1.5504 1.459 1.459 1.468 1.440 1.478 14,255,271 1.4591 -1.27%
2019-08-27 0 1.570 1.560 1.570 1.520 1.570 29,415,766 45,824,779 1.5578 1.478 1.468 1.478 1.431 1.478 31,255,943 1.4661 2.61%
2019-08-26 0 1.530 1.520 1.530 1.510 1.560 16,161,924 24,701,766 1.5284 1.440 1.431 1.440 1.421 1.468 17,172,974 1.4384 -5.56%
2019-08-23 0 1.620 1.620 1.630 1.590 1.680 26,950,489 44,007,206 1.6329 1.525 1.525 1.534 1.496 1.581 28,636,444 1.5368 -2.41%
2019-08-22 0 1.660 1.660 1.670 1.660 1.790 20,779,185 35,293,230 1.6985 1.562 1.562 1.572 1.562 1.685 22,079,079 1.5985 -5.68%
2019-08-21 0 1.760 1.760 1.770 1.730 1.820 14,407,159 25,450,840 1.7665 1.656 1.656 1.666 1.628 1.713 15,308,435 1.6625 -0.56%
2019-08-20 0 1.770 1.770 1.780 1.770 1.890 15,266,000 27,721,370 1.8159 1.666 1.666 1.675 1.666 1.779 16,221,003 1.7090 -5.35%
2019-08-19 0 1.870 1.870 1.880 1.780 1.900 19,696,000 36,541,444 1.8553 1.760 1.760 1.769 1.675 1.788 20,928,132 1.7460 5.06%
2019-08-16 0 1.780 1.770 1.780 1.750 1.830 18,322,192 32,785,076 1.7894 1.675 1.666 1.675 1.647 1.722 19,468,382 1.6840 -2.73%
2019-08-15 0 1.830 1.830 1.840 1.780 1.860 11,254,542 20,586,371 1.8292 1.722 1.722 1.732 1.675 1.750 11,958,598 1.7215 -1.61%
2019-08-14 0 1.860 1.860 1.870 1.850 1.990 11,581,346 21,891,517 1.8902 1.750 1.750 1.760 1.741 1.873 12,305,846 1.7790 -1.06%
2019-08-13 0 1.880 1.870 1.880 1.880 1.970 11,090,000 21,031,920 1.8965 1.769 1.760 1.769 1.769 1.854 11,783,763 1.7848 -6.00%
2019-08-12 0 2.000 1.990 2.000 1.970 2.040 6,225,819 12,399,853 1.9917 1.882 1.873 1.882 1.854 1.920 6,615,291 1.8744 -0.50%
2019-08-09 0 2.010 2.010 2.020 2.010 2.100 11,247,281 22,870,814 2.0335 1.892 1.892 1.901 1.892 1.976 11,950,883 1.9137 -2.43%
2019-08-08 0 2.060 2.050 2.060 1.960 2.060 19,689,351 40,023,919 2.0328 1.939 1.929 1.939 1.845 1.939 20,921,068 1.9131 4.57%
2019-08-07 0 1.970 1.970 1.980 1.970 2.090 25,674,580 51,691,600 2.0133 1.854 1.854 1.863 1.854 1.967 27,280,717 1.8948 -1.50%
2019-08-06 0 2.000 2.000 2.010 1.920 2.060 17,734,302 35,435,861 1.9982 1.882 1.882 1.892 1.807 1.939 18,843,716 1.8805 -3.85%
2019-08-05 0 2.080 2.080 2.090 2.080 2.270 18,165,127 38,977,916 2.1458 1.958 1.958 1.967 1.958 2.136 19,301,492 2.0194 -9.17%
2019-08-02 0 2.290 2.290 2.300 2.270 2.400 16,633,000 38,442,380 2.3112 2.155 2.155 2.165 2.136 2.259 17,673,519 2.1751 -6.53%
2019-08-01 0 2.450 2.440 2.450 2.420 2.490 6,144,000 14,985,520 2.4390 2.306 2.296 2.306 2.278 2.343 6,528,353 2.2955 -0.81%
2019-07-31 0 2.470 2.460 2.470 2.400 2.530 6,064,000 14,996,640 2.4731 2.325 2.315 2.325 2.259 2.381 6,443,349 2.3275 -0.40%
2019-07-30 0 2.480 2.480 2.490 2.450 2.530 3,460,000 8,586,260 2.4816 2.334 2.334 2.343 2.306 2.381 3,676,449 2.3355 0.40%
2019-07-29 0 2.470 2.460 2.470 2.440 2.490 6,072,000 14,956,220 2.4631 2.325 2.315 2.325 2.296 2.343 6,451,849 2.3181 -1.59%
2019-07-26 0 2.510 2.510 2.520 2.500 2.570 7,932,000 19,973,320 2.5181 2.362 2.362 2.372 2.353 2.419 8,428,206 2.3698 -3.46%
2019-07-25 0 2.600 2.590 2.600 2.540 2.600 5,192,708 13,381,858 2.5770 2.447 2.438 2.447 2.390 2.447 5,517,551 2.4253 1.96%
2019-07-24 0 2.550 2.540 2.550 2.540 2.620 6,236,000 16,089,200 2.5801 2.400 2.390 2.400 2.390 2.466 6,626,109 2.4282 -0.39%
2019-07-23 0 2.560 2.550 2.560 2.540 2.600 3,256,500 8,345,605 2.5628 2.409 2.400 2.409 2.390 2.447 3,460,218 2.4119 0.39%
2019-07-22 0 2.550 2.540 2.550 2.520 2.610 8,456,975 21,571,557 2.5507 2.400 2.390 2.400 2.372 2.456 8,986,022 2.4006 -2.67%
2019-07-19 0 2.620 2.620 2.630 2.480 2.670 16,424,000 42,816,800 2.6070 2.466 2.466 2.475 2.334 2.513 17,451,444 2.4535 6.07%
2019-07-18 0 2.470 2.460 2.470 2.430 2.490 3,436,000 8,487,380 2.4701 2.325 2.315 2.325 2.287 2.343 3,650,948 2.3247 1.23%
2019-07-17 0 2.440 2.440 2.450 2.400 2.510 15,128,149 36,795,656 2.4323 2.296 2.296 2.306 2.259 2.362 16,074,528 2.2891 -0.81%
2019-07-16 0 2.460 2.450 2.460 2.410 2.530 20,180,000 49,316,200 2.4438 2.315 2.306 2.315 2.268 2.381 21,442,410 2.2999 0.41%
2019-07-15 0 2.450 2.440 2.450 2.370 2.450 4,756,000 11,554,060 2.4294 2.306 2.296 2.306 2.230 2.306 5,053,523 2.2863 0.41%
2019-07-12 0 2.440 2.440 2.450 2.440 2.520 5,644,000 13,874,600 2.4583 2.296 2.296 2.306 2.296 2.372 5,997,075 2.3136 -2.79%
2019-07-11 0 2.510 2.500 2.510 2.450 2.550 12,356,000 30,994,440 2.5085 2.362 2.353 2.362 2.306 2.400 13,128,960 2.3608 0.80%
2019-07-10 0 2.490 2.480 2.490 2.440 2.540 5,904,000 14,679,900 2.4864 2.343 2.334 2.343 2.296 2.390 6,273,339 2.3400 -0.40%
2019-07-09 0 2.500 2.500 2.510 2.490 2.630 9,638,082 24,334,200 2.5248 2.353 2.353 2.362 2.343 2.475 10,241,016 2.3762 -4.21%
2019-07-08 0 2.610 2.590 2.610 2.560 2.620 8,292,000 21,477,352 2.5901 2.456 2.438 2.456 2.409 2.466 8,810,727 2.4376 -1.14%
2019-07-05 0 2.640 2.630 2.640 2.610 2.680 4,915,664 12,937,232 2.6318 2.485 2.475 2.485 2.456 2.522 5,223,176 2.4769 0.00%
2019-07-04 0 2.640 2.640 2.660 2.640 2.730 7,924,513 21,265,333 2.6835 2.485 2.485 2.503 2.485 2.569 8,420,251 2.5255 -0.75%
2019-07-03 0 2.660 2.650 2.660 2.630 2.800 8,799,753 23,519,270 2.6727 2.503 2.494 2.503 2.475 2.635 9,350,244 2.5154 -4.66%
2019-07-02 0 2.790 2.770 2.790 2.740 2.840 10,936,871 30,361,649 2.7761 2.626 2.607 2.626 2.579 2.673 11,621,054 2.6126 2.20%
2019-06-28 0 2.730 2.730 2.740 2.700 2.790 6,349,180 17,340,132 2.7311 2.569 2.569 2.579 2.541 2.626 6,746,369 2.5703 -2.50%
2019-06-27 0 2.800 2.790 2.800 2.710 2.820 9,182,166 25,372,476 2.7632 2.635 2.626 2.635 2.550 2.654 9,756,579 2.6006 2.94%
2019-06-26 0 2.720 2.720 2.740 2.690 2.770 4,573,000 12,445,350 2.7215 2.560 2.560 2.579 2.532 2.607 4,859,075 2.5613 0.00%
2019-06-25 0 2.720 2.700 2.720 2.650 2.730 5,002,767 13,477,960 2.6941 2.560 2.541 2.560 2.494 2.569 5,315,728 2.5355 -1.45%
2019-06-24 0 2.760 2.750 2.760 2.710 2.880 8,090,300 22,619,341 2.7959 2.598 2.588 2.598 2.550 2.710 8,596,409 2.6313 -3.83%
2019-06-21 0 2.870 2.860 2.870 2.800 2.960 18,225,376 52,588,019 2.8854 2.701 2.692 2.701 2.635 2.786 19,365,510 2.7156 0.00%
2019-06-20 0 2.870 2.860 2.870 2.770 2.880 12,553,443 35,674,531 2.8418 2.701 2.692 2.701 2.607 2.710 13,338,755 2.6745 4.36%
2019-06-19 0 2.750 2.750 2.760 2.680 2.870 26,729,539 74,531,379 2.7884 2.588 2.588 2.598 2.522 2.701 28,401,672 2.6242 7.84%
2019-06-18 0 2.550 2.550 2.560 2.480 2.580 5,229,470 13,286,728 2.5407 2.400 2.400 2.409 2.334 2.428 5,556,613 2.3912 0.79%
2019-06-17 0 2.530 2.520 2.540 2.520 2.630 8,362,888 21,347,955 2.5527 2.381 2.372 2.390 2.372 2.475 8,886,049 2.4024 -2.32%
2019-06-14 0 2.590 2.570 2.590 2.480 2.590 9,653,208 24,710,564 2.5598 2.438 2.419 2.438 2.334 2.438 10,257,089 2.4091 1.57%
2019-06-13 0 2.550 2.550 2.560 2.510 2.580 6,114,957 15,601,330 2.5513 2.400 2.400 2.409 2.362 2.428 6,497,493 2.4011 -1.16%
2019-06-12 0 2.580 2.580 2.590 2.570 2.660 10,182,000 26,509,400 2.6036 2.428 2.428 2.438 2.419 2.503 10,818,960 2.4503 -5.84%
2019-06-11 0 2.740 2.730 2.740 2.520 2.750 16,262,425 43,408,466 2.6692 2.579 2.569 2.579 2.372 2.588 17,279,762 2.5121 9.60%
2019-06-10 0 2.500 2.490 2.500 2.460 2.580 10,554,000 26,564,500 2.5170 2.353 2.343 2.353 2.315 2.428 11,214,232 2.3688 2.88%
2019-06-06 0 2.430 2.420 2.430 2.410 2.470 8,906,000 21,676,260 2.4339 2.287 2.278 2.287 2.268 2.325 9,463,137 2.2906 -0.82%
2019-06-05 0 2.450 2.440 2.450 2.320 2.510 12,681,686 30,817,176 2.4301 2.306 2.296 2.306 2.183 2.362 13,475,021 2.2870 5.15%
2019-06-04 0 2.330 2.320 2.330 2.300 2.480 13,126,171 30,862,496 2.3512 2.193 2.183 2.193 2.165 2.334 13,947,311 2.2128 -4.51%
2019-06-03 0 2.440 2.430 2.440 2.350 2.470 11,206,825 27,042,934 2.4131 2.296 2.287 2.296 2.212 2.325 11,907,896 2.2710 2.09%
2019-05-31 0 2.390 2.370 2.390 2.340 2.440 12,835,757 30,668,494 2.3893 2.249 2.230 2.249 2.202 2.296 13,638,730 2.2486 0.42%
2019-05-30 0 2.380 2.370 2.380 2.340 2.390 7,460,000 17,670,820 2.3687 2.240 2.230 2.240 2.202 2.249 7,926,679 2.2293 1.71%
2019-05-29 0 2.340 2.340 2.350 2.300 2.400 6,954,171 16,396,638 2.3578 2.202 2.202 2.212 2.165 2.259 7,389,207 2.2190 0.00%
2019-05-28 0 2.340 2.340 2.360 2.280 2.380 35,089,088 82,398,609 2.3483 2.202 2.202 2.221 2.146 2.240 37,284,174 2.2100 3.08%
2019-05-27 0 2.270 2.270 2.280 2.210 2.320 14,004,000 31,858,704 2.2750 2.136 2.136 2.146 2.080 2.183 14,880,055 2.1410 0.44%
2019-05-24 0 2.260 2.250 2.260 2.200 2.310 35,722,545 80,460,137 2.2524 2.127 2.118 2.127 2.070 2.174 37,957,258 2.1198 -0.88%
2019-05-23 0 2.280 2.270 2.280 2.240 2.440 35,893,525 82,195,191 2.2900 2.146 2.136 2.146 2.108 2.296 38,138,934 2.1552 -7.69%
2019-05-22 0 2.470 2.470 2.480 2.420 2.680 39,332,000 99,603,640 2.5324 2.325 2.325 2.334 2.278 2.522 41,792,511 2.3833 -6.44%
2019-05-21 0 2.640 2.630 2.640 2.550 2.710 19,406,000 51,224,316 2.6396 2.485 2.475 2.485 2.400 2.550 20,619,991 2.4842 3.13%
2019-05-20 0 2.560 2.560 2.570 2.530 2.760 31,014,599 79,658,304 2.5684 2.409 2.409 2.419 2.381 2.598 32,954,795 2.4172 -5.19%
2019-05-17 0 2.700 2.690 2.700 2.670 2.890 16,596,860 45,243,061 2.7260 2.541 2.532 2.541 2.513 2.720 17,635,118 2.5655 -5.26%
2019-05-16 0 2.850 2.850 2.860 2.780 2.890 5,169,976 14,734,336 2.8500 2.682 2.682 2.692 2.616 2.720 5,493,397 2.6822 0.35%
2019-05-15 0 2.840 2.840 2.850 2.780 2.930 8,026,932 22,867,437 2.8488 2.673 2.673 2.682 2.616 2.757 8,529,077 2.6811 2.90%
2019-05-14 0 2.760 2.760 2.770 2.690 2.780 36,473,980 99,982,685 2.7412 2.598 2.598 2.607 2.532 2.616 38,755,701 2.5798 -6.12%
2019-05-10 0 2.940 2.940 2.950 2.860 3.040 17,672,520 52,179,314 2.9526 2.767 2.767 2.776 2.692 2.861 18,778,069 2.7787 1.03%
2019-05-09 0 2.910 2.910 2.930 2.860 3.100 24,687,179 72,382,360 2.9320 2.739 2.739 2.757 2.692 2.917 26,231,547 2.7594 -6.43%
2019-05-08 0 3.110 3.110 3.120 3.070 3.200 14,309,720 44,901,606 3.1378 2.927 2.927 2.936 2.889 3.012 15,204,900 2.9531 -4.31%
2019-05-07 0 3.250 3.240 3.250 3.120 3.280 15,424,835 49,339,957 3.1987 3.059 3.049 3.059 2.936 3.087 16,389,774 3.0104 5.52%
2019-05-06 0 3.080 3.080 3.090 3.020 3.210 21,269,543 65,482,905 3.0787 2.899 2.899 2.908 2.842 3.021 22,600,112 2.8975 -6.10%
2019-05-03 0 3.280 3.270 3.290 3.200 3.320 7,396,033 24,062,787 3.2535 3.087 3.077 3.096 3.012 3.125 7,858,710 3.0619 0.31%
2019-05-02 0 3.270 3.270 3.280 3.240 3.380 6,986,822 22,832,444 3.2679 3.077 3.077 3.087 3.049 3.181 7,423,900 3.0755 -3.54%
2019-04-30 0 3.390 3.380 3.390 3.280 3.420 5,872,000 19,818,880 3.3751 3.190 3.181 3.190 3.087 3.219 6,239,338 3.1764 1.19%
2019-04-29 0 3.350 3.340 3.350 3.300 3.390 3,500,220 11,701,926 3.3432 3.153 3.143 3.153 3.106 3.190 3,719,185 3.1464 -1.18%
2019-04-26 0 3.390 3.380 3.390 3.320 3.470 6,255,610 21,105,151 3.3738 3.190 3.181 3.190 3.125 3.266 6,646,945 3.1752 -1.45%
2019-04-25 0 3.440 3.440 3.450 3.410 3.560 8,411,808 29,103,551 3.4598 3.237 3.237 3.247 3.209 3.350 8,938,030 3.2561 -3.10%
2019-04-24 0 3.550 3.540 3.550 3.370 3.580 11,859,464 41,352,081 3.4868 3.341 3.332 3.341 3.172 3.369 12,601,362 3.2816 1.43%
2019-04-23 0 3.500 3.490 3.500 3.480 3.810 24,708,224 88,861,172 3.5964 3.294 3.285 3.294 3.275 3.586 26,253,909 3.3847 -9.56%
2019-04-18 0 3.870 3.860 3.870 3.820 4.000 13,874,612 54,377,976 3.9192 3.642 3.633 3.642 3.595 3.765 14,742,573 3.6885 -2.03%
2019-04-17 0 3.950 3.920 3.950 3.710 3.950 21,639,400 83,761,448 3.8708 3.717 3.689 3.717 3.492 3.717 22,993,107 3.6429 4.50%
2019-04-16 0 3.780 3.780 3.810 3.640 3.810 11,263,449 42,298,330 3.7554 3.557 3.557 3.586 3.426 3.586 11,968,062 3.5343 2.44%
2019-04-15 0 3.690 3.690 3.700 3.680 3.930 39,790,632 152,412,468 3.8304 3.473 3.473 3.482 3.463 3.699 42,279,834 3.6049 1.93%
2019-04-12 0 3.620 3.600 3.620 3.530 3.660 6,084,000 21,884,620 3.5971 3.407 3.388 3.407 3.322 3.445 6,464,600 3.3853 -2.16%
2019-04-11 0 3.700 3.700 3.710 3.640 3.750 10,530,378 38,861,039 3.6904 3.482 3.482 3.492 3.426 3.529 11,189,132 3.4731 -1.33%
2019-04-10 0 3.750 3.750 3.760 3.580 3.790 18,920,000 69,875,880 3.6932 3.529 3.529 3.539 3.369 3.567 20,103,588 3.4758 0.00%
2019-04-09 0 3.750 3.730 3.750 3.630 3.800 18,784,700 70,018,662 3.7274 3.529 3.510 3.529 3.416 3.576 19,959,824 3.5080 1.35%
2019-04-08 0 3.700 3.680 3.700 3.580 3.750 14,288,000 52,643,400 3.6844 3.482 3.463 3.482 3.369 3.529 15,181,822 3.4675 2.49%
2019-04-04 0 3.610 3.610 3.620 3.490 3.630 9,226,000 32,929,640 3.5692 3.397 3.397 3.407 3.285 3.416 9,803,155 3.3591 1.40%
2019-04-03 0 3.560 3.550 3.560 3.480 3.610 14,361,147 50,714,427 3.5314 3.350 3.341 3.350 3.275 3.397 15,259,544 3.3235 2.01%
2019-04-02 0 3.490 3.480 3.490 3.360 3.570 9,857,023 33,885,699 3.4377 3.285 3.275 3.285 3.162 3.360 10,473,654 3.2353 0.29%
2019-04-01 0 3.480 3.470 3.480 3.300 3.570 35,525,260 123,320,729 3.4714 3.275 3.266 3.275 3.106 3.360 37,747,631 3.2670 9.09%
2019-03-29 0 3.190 3.170 3.190 3.110 3.230 9,991,475 31,867,666 3.1895 3.002 2.983 3.002 2.927 3.040 10,616,517 3.0017 1.59%
2019-03-28 0 3.140 3.130 3.140 3.050 3.200 14,864,523 46,738,898 3.1443 2.955 2.946 2.955 2.870 3.012 15,794,410 2.9592 0.32%
2019-03-27 0 3.130 3.130 3.150 3.110 3.350 17,564,292 55,388,115 3.1534 2.946 2.946 2.965 2.927 3.153 18,663,070 2.9678 -4.86%
2019-03-26 0 3.290 3.270 3.290 3.250 3.350 7,469,712 24,569,232 3.2892 3.096 3.077 3.096 3.059 3.153 7,936,998 3.0955 0.00%
2019-03-25 0 3.290 3.270 3.290 3.230 3.400 31,857,000 104,148,410 3.2692 3.096 3.077 3.096 3.040 3.200 33,849,894 3.0768 -6.80%
2019-03-22 0 3.530 3.510 3.530 3.380 3.620 17,670,061 61,625,440 3.4876 3.322 3.303 3.322 3.181 3.407 18,775,456 3.2822 -2.49%
2019-03-21 0 3.620 3.600 3.620 3.250 3.730 28,111,593 99,348,168 3.5341 3.407 3.388 3.407 3.059 3.510 29,870,184 3.3260 10.70%
2019-03-20 0 3.270 3.260 3.270 3.220 3.320 9,872,659 32,329,063 3.2746 3.077 3.068 3.077 3.030 3.125 10,490,268 3.0818 -0.61%
2019-03-19 0 3.290 3.270 3.290 3.220 3.360 12,020,800 39,494,084 3.2855 3.096 3.077 3.096 3.030 3.162 12,772,791 3.0920 0.92%
2019-03-18 0 3.260 3.240 3.260 3.150 3.270 12,226,504 39,303,557 3.2146 3.068 3.049 3.068 2.965 3.077 12,991,363 3.0254 2.52%
2019-03-15 0 3.180 3.180 3.190 3.170 3.280 18,568,454 59,708,228 3.2156 2.993 2.993 3.002 2.983 3.087 19,730,050 3.0263 0.00%
2019-03-14 0 3.180 3.170 3.180 3.170 3.300 11,222,784 36,092,825 3.2160 2.993 2.983 2.993 2.983 3.106 11,924,853 3.0267 -2.15%
2019-03-13 0 3.250 3.250 3.260 3.180 3.330 25,801,777 83,596,714 3.2400 3.059 3.059 3.068 2.993 3.134 27,415,872 3.0492 -1.52%
2019-03-12 0 3.300 3.290 3.300 3.270 3.410 13,448,800 44,805,832 3.3316 3.106 3.096 3.106 3.077 3.209 14,290,123 3.1354 0.30%
2019-03-11 0 3.290 3.290 3.300 3.230 3.340 17,456,000 57,141,140 3.2734 3.096 3.096 3.106 3.040 3.143 18,548,004 3.0807 -0.30%
2019-03-08 0 3.300 3.290 3.310 3.200 3.510 33,851,623 112,898,859 3.3351 3.106 3.096 3.115 3.012 3.303 35,969,296 3.1388 -7.82%
2019-03-07 0 3.580 3.570 3.580 3.530 3.760 15,559,810 56,485,606 3.6302 3.369 3.360 3.369 3.322 3.539 16,533,193 3.4165 -5.04%
2019-03-06 0 3.770 3.760 3.770 3.630 3.790 16,542,881 61,493,560 3.7172 3.548 3.539 3.548 3.416 3.567 17,577,762 3.4984 1.62%
2019-03-05 0 3.710 3.710 3.720 3.640 3.850 14,106,980 52,378,455 3.7129 3.492 3.492 3.501 3.426 3.623 14,989,477 3.4943 -4.13%
2019-03-04 0 3.870 3.860 3.870 3.730 3.920 12,421,209 47,873,157 3.8541 3.642 3.633 3.642 3.510 3.689 13,198,249 3.6272 1.04%
2019-03-01 0 3.830 3.820 3.830 3.660 3.870 10,784,000 40,469,240 3.7527 3.605 3.595 3.605 3.445 3.642 11,458,620 3.5318 2.96%
2019-02-28 0 3.720 3.720 3.730 3.680 3.920 11,053,591 41,445,652 3.7495 3.501 3.501 3.510 3.463 3.689 11,745,076 3.5288 -2.11%
2019-02-27 0 3.800 3.780 3.800 3.720 4.040 12,962,504 50,062,550 3.8621 3.576 3.557 3.576 3.501 3.802 13,773,406 3.6347 -3.31%
2019-02-26 0 3.930 3.920 3.930 3.870 3.980 21,205,622 83,242,752 3.9255 3.699 3.689 3.699 3.642 3.746 22,532,193 3.6944 1.55%
2019-02-25 0 3.870 3.860 3.870 3.850 3.990 33,692,000 130,976,410 3.8875 3.642 3.633 3.642 3.623 3.755 35,799,687 3.6586 1.04%
2019-02-22 0 3.830 3.810 3.830 3.680 3.900 54,831,235 210,602,094 3.8409 3.605 3.586 3.605 3.463 3.670 58,261,340 3.6148 0.52%
2019-02-21 0 3.810 3.810 3.820 3.700 3.980 58,229,193 217,120,705 3.7287 3.586 3.586 3.595 3.482 3.746 61,871,866 3.5092 4.38%
2019-02-20 0 3.650 3.650 3.660 3.380 3.680 42,930,256 152,558,109 3.5536 3.435 3.435 3.445 3.181 3.463 45,615,865 3.3444 9.94%
2019-02-19 0 3.320 3.310 3.320 3.280 3.380 8,738,739 29,153,209 3.3361 3.125 3.115 3.125 3.087 3.181 9,285,413 3.1397 0.91%
2019-02-18 0 3.290 3.280 3.290 3.150 3.320 25,288,000 81,855,668 3.2369 3.096 3.087 3.096 2.965 3.125 26,869,954 3.0464 6.13%
2019-02-15 0 3.100 3.090 3.100 3.070 3.300 21,748,000 68,033,520 3.1283 2.917 2.908 2.917 2.889 3.106 23,108,500 2.9441 -6.91%
2019-02-14 0 3.330 3.330 3.340 3.230 3.400 11,428,000 37,825,360 3.3099 3.134 3.134 3.143 3.040 3.200 12,142,907 3.1150 0.91%
2019-02-13 0 3.300 3.290 3.300 3.100 3.300 20,293,000 65,340,610 3.2199 3.106 3.096 3.106 2.917 3.106 21,562,479 3.0303 6.45%
2019-02-12 0 3.100 3.100 3.110 3.000 3.120 11,241,711 34,635,780 3.0810 2.917 2.917 2.927 2.823 2.936 11,944,964 2.8996 1.31%
2019-02-11 0 3.060 3.050 3.060 2.980 3.100 16,915,623 51,289,842 3.0321 2.880 2.870 2.880 2.805 2.917 17,973,822 2.8536 -2.55%
2019-02-08 0 3.140 3.130 3.140 2.860 3.150 14,103,438 43,156,434 3.0600 2.955 2.946 2.955 2.692 2.965 14,985,714 2.8798 5.37%
2019-02-04 0 2.980 2.980 3.000 2.950 3.040 2,752,000 8,215,280 2.9852 2.805 2.805 2.823 2.776 2.861 2,924,158 2.8095 -1.65%
2019-02-01 0 3.030 3.020 3.030 2.810 3.040 17,283,702 51,488,778 2.9790 2.852 2.842 2.852 2.645 2.861 18,364,927 2.8036 5.94%
2019-01-31 0 2.860 2.850 2.860 2.630 2.870 20,857,200 58,906,818 2.8243 2.692 2.682 2.692 2.475 2.701 22,161,974 2.6580 7.92%
2019-01-30 0 2.650 2.640 2.650 2.530 2.670 14,850,160 38,770,307 2.6108 2.494 2.485 2.494 2.381 2.513 15,779,149 2.4571 0.76%
2019-01-29 0 2.630 2.620 2.630 2.600 2.730 13,863,224 36,715,343 2.6484 2.475 2.466 2.475 2.447 2.569 14,730,473 2.4925 -3.66%
2019-01-28 0 2.730 2.710 2.730 2.690 2.820 24,800,104 67,947,483 2.7398 2.569 2.550 2.569 2.532 2.654 26,351,536 2.5785 0.74%
2019-01-25 0 2.710 2.700 2.710 2.700 2.840 17,781,353 48,869,864 2.7484 2.550 2.541 2.550 2.541 2.673 18,893,710 2.5866 -1.81%
2019-01-24 0 2.760 2.740 2.760 2.630 2.770 21,300,000 57,589,880 2.7038 2.598 2.579 2.598 2.475 2.607 22,632,475 2.5446 1.10%
2019-01-23 0 2.730 2.720 2.730 2.580 2.800 29,284,217 79,451,675 2.7131 2.569 2.560 2.569 2.428 2.635 31,116,164 2.5534 3.41%
2019-01-22 0 2.640 2.630 2.640 2.500 2.790 45,892,000 119,275,220 2.5990 2.485 2.475 2.485 2.353 2.626 48,762,889 2.4460 -5.71%
2019-01-21 0 2.800 2.780 2.800 2.750 3.180 71,670,490 208,602,524 2.9106 2.635 2.616 2.635 2.588 2.993 76,154,017 2.7392 -21.35%
2019-01-18 0 3.560 3.550 3.560 3.310 3.590 10,077,805 35,098,559 3.4828 3.350 3.341 3.350 3.115 3.379 10,708,247 3.2777 7.55%
2019-01-17 0 3.310 3.300 3.310 3.240 3.400 6,404,135 21,135,728 3.3003 3.115 3.106 3.115 3.049 3.200 6,804,762 3.1060 -0.30%
2019-01-16 0 3.320 3.300 3.320 3.230 3.330 4,980,510 16,452,182 3.3033 3.125 3.106 3.125 3.040 3.134 5,292,078 3.1088 1.22%
2019-01-15 0 3.280 3.270 3.280 3.170 3.300 6,328,269 20,646,302 3.2626 3.087 3.077 3.087 2.983 3.106 6,724,150 3.0705 3.14%
2019-01-14 0 3.180 3.180 3.190 3.110 3.230 7,694,000 24,426,120 3.1747 2.993 2.993 3.002 2.927 3.040 8,175,317 2.9878 -1.24%
2019-01-11 0 3.220 3.200 3.220 3.090 3.260 12,100,904 38,324,707 3.1671 3.030 3.012 3.030 2.908 3.068 12,857,906 2.9806 0.62%
2019-01-10 0 3.200 3.200 3.210 3.110 3.240 13,623,452 43,245,348 3.1743 3.012 3.012 3.021 2.927 3.049 14,475,701 2.9874 -0.62%
2019-01-09 0 3.220 3.210 3.220 3.160 3.350 14,827,670 48,390,155 3.2635 3.030 3.021 3.030 2.974 3.153 15,755,252 3.0714 -1.53%
2019-01-08 0 3.270 3.260 3.270 3.170 3.380 8,941,581 29,480,402 3.2970 3.077 3.068 3.077 2.983 3.181 9,500,944 3.1029 1.55%
2019-01-07 0 3.220 3.210 3.220 3.190 3.340 9,187,831 29,885,833 3.2528 3.030 3.021 3.030 3.002 3.143 9,762,599 3.0613 1.90%
2019-01-04 0 3.160 3.160 3.170 2.980 3.200 7,978,982 24,780,120 3.1057 2.974 2.974 2.983 2.805 3.012 8,478,127 2.9228 2.93%
2019-01-03 0 3.070 3.040 3.070 3.030 3.220 5,500,713 17,071,467 3.1035 2.889 2.861 2.889 2.852 3.030 5,844,824 2.9208 -4.95%
2019-01-02 0 3.230 3.200 3.230 3.110 3.310 9,387,005 30,123,761 3.2091 3.040 3.012 3.040 2.927 3.115 9,974,233 3.0202 -4.15%
2018-12-31 0 3.370 3.340 3.370 3.300 3.390 1,780,000 5,955,280 3.3457 3.172 3.143 3.172 3.106 3.190 1,891,352 3.1487 3.06%
2018-12-28 0 3.270 3.270 3.280 3.230 3.290 2,798,494 9,110,080 3.2554 3.077 3.077 3.087 3.040 3.096 2,973,561 3.0637 1.24%
2018-12-27 0 3.230 3.210 3.230 3.200 3.330 6,797,864 21,979,314 3.2333 3.040 3.021 3.040 3.012 3.134 7,223,121 3.0429 0.31%
2018-12-24 0 3.220 3.190 3.220 3.180 3.290 2,616,150 8,391,157 3.2074 3.030 3.002 3.030 2.993 3.096 2,779,810 3.0186 -1.83%
2018-12-21 0 3.280 3.270 3.280 3.230 3.350 10,073,012 32,912,708 3.2674 3.087 3.077 3.087 3.040 3.153 10,703,154 3.0750 -3.24%
2018-12-20 0 3.390 3.380 3.390 3.350 3.450 4,966,207 16,867,091 3.3964 3.190 3.181 3.190 3.153 3.247 5,276,880 3.1964 -1.17%
2018-12-19 0 3.430 3.410 3.430 3.250 3.450 6,018,695 20,417,824 3.3924 3.228 3.209 3.228 3.059 3.247 6,395,209 3.1927 1.48%
2018-12-18 0 3.380 3.380 3.400 3.380 3.520 9,185,261 31,417,488 3.4204 3.181 3.181 3.200 3.181 3.313 9,759,868 3.2190 -2.31%
2018-12-17 0 3.460 3.450 3.460 3.420 3.570 5,572,000 19,319,920 3.4673 3.256 3.247 3.256 3.219 3.360 5,920,570 3.2632 -1.98%
2018-12-14 0 3.530 3.520 3.530 3.470 3.650 8,564,000 30,255,376 3.5329 3.322 3.313 3.322 3.266 3.435 9,099,742 3.3249 -2.75%
2018-12-13 0 3.630 3.630 3.640 3.460 3.670 13,776,000 49,381,504 3.5846 3.416 3.416 3.426 3.256 3.454 14,637,792 3.3736 6.76%
2018-12-12 0 3.400 3.390 3.400 3.370 3.570 9,838,070 33,965,494 3.4525 3.200 3.190 3.200 3.172 3.360 10,453,515 3.2492 -1.16%
2018-12-11 0 3.440 3.430 3.440 3.330 3.490 9,520,000 32,364,320 3.3996 3.237 3.228 3.237 3.134 3.285 10,115,547 3.1995 1.18%
2018-12-10 0 3.400 3.400 3.410 3.340 3.570 10,068,000 34,241,720 3.4010 3.200 3.200 3.209 3.143 3.360 10,697,829 3.2008 -6.59%
2018-12-07 0 3.640 3.630 3.640 3.550 3.690 4,626,192 16,871,448 3.6469 3.426 3.416 3.426 3.341 3.473 4,915,595 3.4322 0.83%
2018-12-06 0 3.610 3.600 3.610 3.590 3.810 9,401,333 34,442,251 3.6635 3.397 3.388 3.397 3.379 3.586 9,989,457 3.4479 -6.96%
2018-12-05 0 3.880 3.870 3.880 3.780 3.900 4,624,000 17,875,560 3.8658 3.652 3.642 3.652 3.557 3.670 4,913,266 3.6382 -1.52%
2018-12-04 0 3.940 3.930 3.940 3.850 4.090 8,246,091 32,346,533 3.9227 3.708 3.699 3.708 3.623 3.849 8,761,946 3.6917 -1.75%
2018-12-03 0 4.010 3.980 4.010 3.930 4.170 19,051,434 76,691,415 4.0255 3.774 3.746 3.774 3.699 3.924 20,243,244 3.7885 3.35%
2018-11-30 0 3.880 3.850 3.880 3.630 3.880 20,183,933 77,280,359 3.8288 3.652 3.623 3.652 3.416 3.652 21,446,589 3.6034 2.37%
2018-11-29 0 3.790 3.780 3.790 3.700 3.980 16,884,626 64,952,689 3.8469 3.567 3.557 3.567 3.482 3.746 17,940,886 3.6204 4.99%
2018-11-28 0 3.610 3.590 3.610 3.490 3.660 10,358,175 37,154,532 3.5870 3.397 3.379 3.397 3.285 3.445 11,006,157 3.3758 0.00%
2018-11-27 0 3.610 3.600 3.610 3.580 3.660 4,146,487 14,991,640 3.6155 3.397 3.388 3.397 3.369 3.445 4,405,881 3.4026 0.28%
2018-11-26 0 3.600 3.580 3.600 3.560 3.720 5,527,610 20,153,420 3.6460 3.388 3.369 3.388 3.350 3.501 5,873,403 3.4313 -0.83%
2018-11-23 0 3.630 3.620 3.630 3.540 3.650 4,248,000 15,234,200 3.5862 3.416 3.407 3.416 3.332 3.435 4,513,744 3.3751 -0.27%
2018-11-22 0 3.640 3.640 3.650 3.440 3.660 5,911,425 21,237,006 3.5925 3.426 3.426 3.435 3.237 3.445 6,281,229 3.3810 3.12%
2018-11-21 0 3.530 3.520 3.530 3.380 3.530 14,629,042 50,389,843 3.4445 3.322 3.313 3.322 3.181 3.322 15,544,198 3.2417 -0.84%
2018-11-20 0 3.560 3.550 3.560 3.440 3.640 9,944,000 35,082,320 3.5280 3.350 3.341 3.350 3.237 3.426 10,566,072 3.3203 -2.47%
2018-11-19 0 3.650 3.640 3.650 3.570 3.730 5,592,400 20,364,080 3.6414 3.435 3.426 3.435 3.360 3.510 5,942,247 3.4270 0.00%
2018-11-16 0 3.650 3.640 3.650 3.410 3.700 16,261,022 58,415,821 3.5924 3.435 3.426 3.435 3.209 3.482 17,278,271 3.3809 5.19%
2018-11-15 0 3.470 3.460 3.470 3.370 3.480 4,467,000 15,342,880 3.4347 3.266 3.256 3.266 3.172 3.275 4,746,444 3.2325 2.36%
2018-11-14 0 3.390 3.390 3.400 3.390 3.540 6,818,700 23,435,175 3.4369 3.190 3.190 3.200 3.190 3.332 7,245,261 3.2346 -4.51%
2018-11-13 0 3.550 3.550 3.570 3.200 3.580 15,310,089 53,028,701 3.4636 3.341 3.341 3.360 3.012 3.369 16,267,850 3.2597 6.29%
2018-11-12 0 3.340 3.340 3.350 3.300 3.420 4,764,511 15,923,770 3.3422 3.143 3.143 3.153 3.106 3.219 5,062,567 3.1454 -2.62%
2018-11-09 0 3.430 3.410 3.430 3.290 3.450 7,115,596 24,013,274 3.3747 3.228 3.209 3.228 3.096 3.247 7,560,730 3.1761 0.88%
2018-11-08 0 3.400 3.380 3.400 3.370 3.580 6,299,150 21,606,244 3.4300 3.200 3.181 3.200 3.172 3.369 6,693,209 3.2281 -1.16%
2018-11-07 0 3.440 3.440 3.450 3.370 3.590 14,920,000 52,064,320 3.4896 3.237 3.237 3.247 3.172 3.379 15,853,358 3.2841 -0.29%
2018-11-06 0 3.450 3.440 3.450 3.370 3.450 8,124,000 27,779,036 3.4194 3.247 3.237 3.247 3.172 3.247 8,632,217 3.2181 1.17%
2018-11-05 0 3.410 3.410 3.420 3.310 3.450 15,884,938 53,941,904 3.3958 3.209 3.209 3.219 3.115 3.247 16,878,660 3.1959 -3.67%
2018-11-02 0 3.540 3.530 3.540 3.120 3.550 37,670,580 127,736,326 3.3909 3.332 3.322 3.332 2.936 3.341 40,027,157 3.1912 17.22%
2018-11-01 0 3.020 3.010 3.020 2.930 3.080 18,275,293 54,963,494 3.0075 2.842 2.833 2.842 2.757 2.899 19,418,550 2.8305 2.72%
2018-10-31 0 2.940 2.920 2.940 2.850 2.990 9,787,970 28,691,558 2.9313 2.767 2.748 2.767 2.682 2.814 10,400,281 2.7587 3.16%
2018-10-30 0 2.850 2.850 2.860 2.760 2.900 7,691,730 21,704,626 2.8218 2.682 2.682 2.692 2.598 2.729 8,172,905 2.6557 0.71%
2018-10-29 0 2.830 2.830 2.840 2.730 3.070 20,718,100 58,847,936 2.8404 2.663 2.663 2.673 2.569 2.889 22,014,172 2.6732 -6.29%
2018-10-26 0 3.020 3.020 3.030 3.000 3.150 7,508,000 22,841,320 3.0423 2.842 2.842 2.852 2.823 2.965 7,977,682 2.8632 -3.51%
2018-10-25 0 3.130 3.120 3.130 3.010 3.140 9,010,341 27,745,295 3.0793 2.946 2.936 2.946 2.833 2.955 9,574,005 2.8980 0.32%
2018-10-24 0 3.120 3.110 3.120 3.050 3.190 14,056,610 43,936,291 3.1257 2.936 2.927 2.936 2.870 3.002 14,935,956 2.9416 0.65%
2018-10-23 0 3.100 3.090 3.100 3.080 3.390 17,862,000 56,277,580 3.1507 2.917 2.908 2.917 2.899 3.190 18,979,402 2.9652 -7.74%
2018-10-22 0 3.360 3.350 3.360 3.280 3.470 10,268,000 34,814,960 3.3906 3.162 3.153 3.162 3.087 3.266 10,910,340 3.1910 1.82%
2018-10-19 0 3.300 3.300 3.310 3.030 3.400 15,209,754 49,524,656 3.2561 3.106 3.106 3.115 2.852 3.200 16,161,238 3.0644 5.77%
2018-10-18 0 3.120 3.110 3.120 3.070 3.240 9,260,248 28,828,595 3.1132 2.936 2.927 2.936 2.889 3.049 9,839,546 2.9299 -1.27%
2018-10-16 0 3.160 3.140 3.160 3.050 3.350 13,134,844 41,391,789 3.1513 2.974 2.955 2.974 2.870 3.153 13,956,527 2.9658 -2.77%
2018-10-15 0 3.250 3.240 3.250 3.190 3.400 15,708,800 51,478,596 3.2771 3.059 3.049 3.059 3.002 3.200 16,691,503 3.0841 -1.22%
2018-10-12 0 3.290 3.280 3.290 3.060 3.290 18,856,316 60,351,710 3.2006 3.096 3.087 3.096 2.880 3.096 20,035,920 3.0122 6.82%
2018-10-11 0 3.080 3.080 3.090 3.000 3.290 23,548,000 73,138,620 3.1059 2.899 2.899 2.908 2.823 3.096 25,021,104 2.9231 -8.88%
2018-10-10 0 3.380 3.380 3.420 3.270 3.490 20,178,668 68,652,251 3.4022 3.181 3.181 3.219 3.077 3.285 21,440,995 3.2019 2.42%
2018-10-09 0 3.300 3.290 3.300 3.240 3.380 17,327,052 57,272,337 3.3054 3.106 3.096 3.106 3.049 3.181 18,410,989 3.1108 -1.49%
2018-10-08 0 3.350 3.350 3.360 3.350 3.670 14,263,860 49,001,844 3.4354 3.153 3.153 3.162 3.153 3.454 15,156,171 3.2331 -7.71%
2018-10-05 0 3.630 3.630 3.640 3.580 3.950 20,326,230 75,506,761 3.7147 3.416 3.416 3.426 3.369 3.717 21,597,788 3.4960 -8.10%
2018-10-04 0 3.950 3.940 3.950 3.870 3.980 9,513,580 37,506,126 3.9424 3.717 3.708 3.717 3.642 3.746 10,108,726 3.7103 -1.00%
2018-10-03 0 3.990 3.990 4.000 3.870 4.030 6,133,890 24,368,745 3.9728 3.755 3.755 3.765 3.642 3.793 6,517,611 3.7389 1.01%
2018-10-02 0 3.950 3.940 3.950 3.910 4.200 9,693,641 38,736,646 3.9961 3.717 3.708 3.717 3.680 3.953 10,300,051 3.7608 -2.47%
2018-09-28 0 4.050 4.040 4.050 3.760 4.070 14,439,845 57,351,633 3.9718 3.812 3.802 3.812 3.539 3.830 15,343,166 3.7379 5.47%
2018-09-27 0 3.840 3.820 3.840 3.780 3.920 4,844,091 18,598,099 3.8393 3.614 3.595 3.614 3.557 3.689 5,147,125 3.6133 0.26%
2018-09-26 0 3.830 3.820 3.830 3.820 3.950 7,925,345 30,760,569 3.8813 3.605 3.595 3.605 3.595 3.717 8,421,135 3.6528 -1.79%
2018-09-24 0 3.900 3.890 3.900 3.780 4.080 20,200,702 78,987,724 3.9101 3.670 3.661 3.670 3.557 3.840 21,464,407 3.6799 -3.47%
2018-09-21 0 4.040 4.030 4.040 3.910 4.140 37,629,491 151,944,572 4.0379 3.802 3.793 3.802 3.680 3.896 39,983,498 3.8002 4.66%
2018-09-20 0 3.860 3.850 3.860 3.590 3.860 36,558,008 135,596,217 3.7091 3.633 3.623 3.633 3.379 3.633 38,844,986 3.4907 7.52%
2018-09-19 0 3.590 3.580 3.590 3.310 3.600 26,014,563 90,582,774 3.4820 3.379 3.369 3.379 3.115 3.388 27,641,969 3.2770 1.70%
2018-09-18 0 3.530 3.530 3.540 3.350 3.730 30,287,448 105,829,856 3.4942 3.322 3.322 3.332 3.153 3.510 32,182,155 3.2885 -6.61%
2018-09-17 0 3.780 3.780 3.790 3.620 3.830 4,268,000 16,000,160 3.7489 3.557 3.557 3.567 3.407 3.605 4,534,995 3.5282 0.27%
2018-09-14 0 3.770 3.760 3.770 3.700 3.880 7,718,486 29,151,943 3.7769 3.548 3.539 3.548 3.482 3.652 8,201,335 3.5545 -2.08%
2018-09-13 0 3.850 3.840 3.850 3.590 3.850 15,666,000 58,323,780 3.7230 3.623 3.614 3.623 3.379 3.623 16,646,026 3.5038 11.27%
2018-09-12 0 3.460 3.440 3.460 3.400 3.510 8,032,584 27,700,394 3.4485 3.256 3.237 3.256 3.200 3.303 8,535,082 3.2455 0.29%
2018-09-11 0 3.450 3.440 3.450 3.430 3.570 5,913,000 20,537,930 3.4734 3.247 3.237 3.247 3.228 3.360 6,282,902 3.2689 -3.09%
2018-09-10 0 3.560 3.540 3.560 3.500 3.790 10,922,175 39,017,779 3.5723 3.350 3.332 3.350 3.294 3.567 11,605,439 3.3620 -6.07%
2018-09-07 0 3.790 3.790 3.800 3.740 3.950 7,904,000 30,212,048 3.8224 3.567 3.567 3.576 3.520 3.717 8,398,454 3.5973 -0.26%
2018-09-06 0 3.800 3.800 3.810 3.750 3.970 8,164,021 31,275,269 3.8309 3.576 3.576 3.586 3.529 3.736 8,674,742 3.6053 -2.56%
2018-09-05 0 3.900 3.890 3.900 3.810 4.040 5,524,300 21,583,537 3.9070 3.670 3.661 3.670 3.586 3.802 5,869,886 3.6770 -2.99%
2018-09-04 0 4.020 4.010 4.020 3.840 4.040 5,051,327 20,136,640 3.9864 3.783 3.774 3.783 3.614 3.802 5,367,325 3.7517 3.88%
2018-09-03 0 3.870 3.860 3.870 3.770 3.910 6,662,430 25,543,206 3.8339 3.642 3.633 3.642 3.548 3.680 7,079,215 3.6082 -1.53%
2018-08-31 0 3.930 3.910 3.930 3.880 4.100 12,218,568 48,228,497 3.9471 3.699 3.680 3.699 3.652 3.859 12,982,931 3.7148 -3.44%
2018-08-30 0 4.070 4.070 4.080 4.070 4.340 9,469,722 39,399,391 4.1606 3.830 3.830 3.840 3.830 4.084 10,062,124 3.9156 -3.33%
2018-08-29 0 4.210 4.200 4.210 4.140 4.350 9,034,050 38,295,568 4.2390 3.962 3.953 3.962 3.896 4.094 9,599,198 3.9895 0.24%
2018-08-28 0 4.200 4.190 4.200 4.160 4.390 17,897,383 76,701,910 4.2856 3.953 3.943 3.953 3.915 4.132 19,016,998 4.0333 1.45%
2018-08-27 0 4.140 4.130 4.140 3.830 4.170 23,533,853 95,612,203 4.0628 3.896 3.887 3.896 3.605 3.924 25,006,072 3.8236 10.40%
2018-08-24 0 3.750 3.750 3.760 3.690 3.800 5,566,962 20,879,994 3.7507 3.529 3.529 3.539 3.473 3.576 5,915,217 3.5299 -1.32%
2018-08-23 0 3.800 3.790 3.800 3.700 3.950 19,885,853 75,008,910 3.7720 3.576 3.567 3.576 3.482 3.717 21,129,862 3.5499 -4.76%
2018-08-22 0 3.990 3.970 3.990 3.800 4.100 24,391,736 96,415,736 3.9528 3.755 3.736 3.755 3.576 3.859 25,917,622 3.7201 -2.21%
2018-08-21 0 4.080 4.050 4.080 3.670 4.080 39,073,800 153,431,510 3.9267 3.840 3.812 3.840 3.454 3.840 41,518,159 3.6955 10.27%
2018-08-20 0 3.700 3.700 3.710 3.530 3.750 37,791,396 137,913,093 3.6493 3.482 3.482 3.492 3.322 3.529 40,155,531 3.4345 -1.60%
2018-08-17 0 3.760 3.730 3.760 3.690 3.890 24,715,160 94,353,948 3.8177 3.539 3.510 3.539 3.473 3.661 26,261,279 3.5929 0.27%
2018-08-16 0 3.750 3.740 3.750 3.510 3.760 27,092,814 98,483,370 3.6350 3.529 3.520 3.529 3.303 3.539 28,787,673 3.4210 1.08%
2018-08-15 0 3.710 3.700 3.710 3.690 4.140 24,497,780 93,748,614 3.8268 3.492 3.482 3.492 3.473 3.896 26,030,300 3.6015 -9.95%
2018-08-14 0 4.120 4.110 4.120 4.070 4.210 6,618,420 27,297,859 4.1245 3.877 3.868 3.877 3.830 3.962 7,032,452 3.8817 1.23%
2018-08-13 0 4.070 4.070 4.100 4.040 4.250 15,085,080 61,855,955 4.1005 3.830 3.830 3.859 3.802 4.000 16,028,765 3.8591 -5.35%
2018-08-10 0 4.300 4.300 4.310 4.260 4.590 9,752,170 42,845,415 4.3934 4.047 4.047 4.056 4.009 4.320 10,362,241 4.1348 -4.44%
2018-08-09 0 4.500 4.500 4.520 4.310 4.570 11,697,488 52,337,171 4.4742 4.235 4.235 4.254 4.056 4.301 12,429,254 4.2108 1.58%
2018-08-08 0 4.430 4.420 4.430 4.350 4.500 8,092,000 35,834,240 4.4284 4.169 4.160 4.169 4.094 4.235 8,598,215 4.1676 0.23%
2018-08-07 0 4.420 4.410 4.420 4.040 4.420 12,954,910 55,690,172 4.2988 4.160 4.150 4.160 3.802 4.160 13,765,337 4.0457 6.76%
2018-08-06 0 4.140 4.130 4.140 4.130 4.390 12,210,000 51,438,960 4.2129 3.896 3.887 3.896 3.887 4.132 12,973,827 3.9648 -2.13%
2018-08-03 0 4.230 4.220 4.230 4.200 4.500 14,442,000 61,537,800 4.2610 3.981 3.972 3.981 3.953 4.235 15,345,455 4.0102 -5.58%
2018-08-02 0 4.480 4.460 4.480 4.440 4.710 12,543,100 56,911,270 4.5373 4.216 4.197 4.216 4.179 4.433 13,327,765 4.2701 -6.08%
2018-08-01 0 4.770 4.760 4.770 4.670 4.910 11,300,000 53,838,080 4.7644 4.489 4.480 4.489 4.395 4.621 12,006,900 4.4839 -0.42%
2018-07-31 0 4.790 4.780 4.790 4.720 4.870 14,106,000 67,374,974 4.7763 4.508 4.499 4.508 4.442 4.583 14,988,436 4.4951 -2.04%
2018-07-30 0 4.890 4.890 4.900 4.760 4.930 9,936,305 48,395,728 4.8706 4.602 4.602 4.612 4.480 4.640 10,557,895 4.5838 0.41%
2018-07-27 0 4.870 4.870 4.880 4.660 4.990 12,134,433 59,097,747 4.8703 4.583 4.583 4.593 4.386 4.696 12,893,533 4.5835 1.04%
2018-07-26 0 4.820 4.800 4.820 4.730 4.910 16,939,970 81,488,262 4.8104 4.536 4.517 4.536 4.452 4.621 17,999,692 4.5272 1.05%
2018-07-25 0 4.770 4.760 4.770 4.600 4.940 21,507,159 101,674,303 4.7275 4.489 4.480 4.489 4.329 4.649 22,852,593 4.4491 -4.60%
2018-07-24 0 5.000 5.000 5.010 4.660 5.120 32,738,725 163,182,678 4.9844 4.706 4.706 4.715 4.386 4.819 34,786,778 4.6909 7.76%
2018-07-23 0 4.640 4.630 4.640 4.150 4.690 32,084,516 141,565,911 4.4123 4.367 4.357 4.367 3.906 4.414 34,091,643 4.1525 2.88%
2018-07-20 0 4.510 4.500 4.510 4.250 4.510 15,639,755 69,004,269 4.4121 4.244 4.235 4.244 4.000 4.244 16,618,139 4.1523 1.81%
2018-07-19 0 4.430 4.430 4.440 4.420 4.890 41,236,376 192,370,224 4.6651 4.169 4.169 4.179 4.160 4.602 43,816,020 4.3904 -7.71%
2018-07-18 0 4.800 4.800 4.810 4.780 5.270 26,703,489 130,575,537 4.8898 4.517 4.517 4.527 4.499 4.960 28,373,992 4.6019 -6.61%
2018-07-17 0 5.140 5.140 5.150 5.020 5.230 16,787,822 86,749,382 5.1674 4.837 4.837 4.847 4.724 4.922 17,838,026 4.8632 -3.02%
2018-07-16 0 5.300 5.280 5.300 5.150 5.380 8,996,000 47,083,340 5.2338 4.988 4.969 4.988 4.847 5.063 9,558,767 4.9257 0.38%
2018-07-13 0 5.280 5.260 5.280 5.140 5.370 6,143,819 32,053,093 5.2171 4.969 4.950 4.969 4.837 5.054 6,528,161 4.9100 1.93%
2018-07-12 0 5.180 5.180 5.190 4.880 5.230 16,101,483 82,267,879 5.1093 4.875 4.875 4.884 4.593 4.922 17,108,751 4.8085 2.98%
2018-07-11 0 5.030 5.020 5.030 5.000 5.280 31,341,429 158,580,063 5.0598 4.734 4.724 4.734 4.706 4.969 33,302,070 4.7619 -4.73%
2018-07-10 0 5.280 5.260 5.280 5.150 5.500 14,125,329 73,998,648 5.2387 4.969 4.950 4.969 4.847 5.176 15,008,974 4.9303 -0.56%
2018-07-09 0 5.310 5.290 5.310 4.950 5.380 15,088,000 78,443,180 5.1990 4.997 4.979 4.997 4.659 5.063 16,031,868 4.8930 8.59%
2018-07-06 0 4.890 4.890 4.920 4.700 4.950 19,642,496 94,715,543 4.8220 4.602 4.602 4.630 4.423 4.659 20,871,281 4.5381 1.24%
2018-07-05 0 4.830 4.810 4.830 4.670 4.990 28,192,726 135,420,725 4.8034 4.546 4.527 4.546 4.395 4.696 29,956,392 4.5206 -1.63%
2018-07-04 0 4.910 4.910 4.920 4.870 5.300 24,241,851 120,686,355 4.9784 4.621 4.621 4.630 4.583 4.988 25,758,361 4.6853 -7.36%
2018-07-03 0 5.300 5.300 5.310 4.930 5.590 34,179,454 177,567,487 5.1952 4.988 4.988 4.997 4.640 5.261 36,317,635 4.8893 -3.46%
2018-06-29 0 5.490 5.430 5.490 5.050 5.520 25,444,278 137,569,975 5.4067 5.167 5.110 5.167 4.753 5.195 27,036,008 5.0884 7.86%
2018-06-28 0 5.090 5.090 5.100 5.020 5.190 22,965,325 117,676,926 5.1241 4.790 4.790 4.800 4.724 4.884 24,401,978 4.8224 -1.17%
2018-06-27 0 5.150 5.140 5.150 5.070 5.440 20,106,000 104,396,247 5.1923 4.847 4.837 4.847 4.772 5.120 21,363,781 4.8866 -3.92%
2018-06-26 0 5.360 5.350 5.360 5.110 5.480 16,977,056 89,290,096 5.2595 5.044 5.035 5.044 4.809 5.157 18,039,098 4.9498 -2.55%
2018-06-25 0 5.500 5.490 5.500 5.460 5.950 15,340,409 85,588,223 5.5793 5.176 5.167 5.176 5.139 5.600 16,300,067 5.2508 -5.50%
2018-06-22 0 5.820 5.820 5.830 5.730 5.920 12,298,000 71,492,660 5.8134 5.477 5.477 5.487 5.393 5.571 13,067,332 5.4711 -0.17%
2018-06-21 0 5.830 5.820 5.830 5.740 6.020 20,920,196 123,391,926 5.8982 5.487 5.477 5.487 5.402 5.666 22,228,911 5.5510 0.17%
2018-06-20 0 5.820 5.820 5.830 5.800 6.020 9,848,166 58,061,192 5.8956 5.477 5.477 5.487 5.459 5.666 10,464,243 5.5485 -3.48%
2018-06-19 0 6.030 6.030 6.090 5.780 6.160 25,566,019 152,096,962 5.9492 5.675 5.675 5.731 5.440 5.797 27,165,365 5.5989 -2.58%
2018-06-15 0 6.190 6.160 6.190 6.150 6.380 7,910,362 49,345,894 6.2381 5.826 5.797 5.826 5.788 6.004 8,405,214 5.8709 -1.28%
2018-06-14 0 6.270 6.250 6.270 6.170 6.390 8,940,185 55,932,631 6.2563 5.901 5.882 5.901 5.807 6.014 9,499,461 5.8880 0.16%
2018-06-13 0 6.260 6.250 6.260 6.130 6.500 13,406,715 84,067,249 6.2705 5.891 5.882 5.891 5.769 6.117 14,245,406 5.9014 -2.64%
2018-06-12 0 6.430 6.430 6.450 6.360 6.520 20,991,777 135,822,205 6.4703 6.051 6.051 6.070 5.986 6.136 22,304,970 6.0893 -0.16%
2018-06-11 0 6.440 6.420 6.440 6.360 6.480 9,170,926 59,076,696 6.4417 6.061 6.042 6.061 5.986 6.098 9,744,636 6.0625 -0.16%
2018-06-08 0 6.450 6.440 6.450 6.280 6.470 13,461,920 86,202,145 6.4034 6.070 6.061 6.070 5.910 6.089 14,304,064 6.0264 0.00%
2018-06-07 0 6.450 6.440 6.450 6.400 6.530 20,766,556 134,540,434 6.4787 6.070 6.061 6.070 6.023 6.146 22,065,660 6.0973 0.78%
2018-06-06 0 6.400 6.390 6.400 6.360 6.490 19,582,400 125,378,282 6.4026 6.023 6.014 6.023 5.986 6.108 20,807,426 6.0257 0.16%
2018-06-05 0 6.390 6.380 6.390 6.240 6.390 17,694,584 112,421,836 6.3535 6.014 6.004 6.014 5.873 6.014 18,801,513 5.9794 1.91%
2018-06-04 0 6.270 6.260 6.270 5.830 6.270 19,911,413 122,680,129 6.1613 5.901 5.891 5.901 5.487 5.901 21,157,021 5.7986 7.73%
2018-06-01 0 5.820 5.810 5.820 5.650 5.880 24,058,901 138,288,243 5.7479 5.477 5.468 5.477 5.317 5.534 25,563,966 5.4095 2.11%
2018-05-31 0 5.700 5.690 5.700 5.650 6.070 184,252,575 1,054,922,769 5.7254 5.364 5.355 5.364 5.317 5.713 195,778,955 5.3883 -2.56%
2018-05-30 0 5.850 5.830 5.850 5.800 6.190 24,772,932 146,375,719 5.9087 5.506 5.487 5.506 5.459 5.826 26,322,665 5.5608 -3.47%
2018-05-29 0 6.060 6.050 6.060 6.040 6.320 12,229,900 75,540,791 6.1767 5.703 5.694 5.703 5.684 5.948 12,994,972 5.8131 -2.88%
2018-05-28 0 6.240 6.220 6.240 6.170 6.420 16,170,850 101,544,398 6.2795 5.873 5.854 5.873 5.807 6.042 17,182,458 5.9098 0.97%
2018-05-25 0 6.180 6.170 6.190 5.880 6.300 36,917,968 227,762,762 6.1694 5.816 5.807 5.826 5.534 5.929 39,227,464 5.8062 4.75%
2018-05-24 0 5.900 5.880 5.900 5.850 6.050 12,939,100 76,440,036 5.9077 5.553 5.534 5.553 5.506 5.694 13,748,538 5.5599 -2.16%
2018-05-23 0 6.030 6.010 6.030 6.000 6.280 16,165,235 98,428,947 6.0889 5.675 5.656 5.675 5.647 5.910 17,176,492 5.7304 -3.05%
2018-05-21 0 6.220 6.170 6.220 6.130 6.360 9,758,985 60,942,663 6.2448 5.854 5.807 5.854 5.769 5.986 10,369,483 5.8771 -0.16%
2018-05-18 0 6.230 6.200 6.230 6.010 6.230 8,467,000 52,099,620 6.1533 5.863 5.835 5.863 5.656 5.863 8,996,674 5.7910 2.98%
2018-05-17 0 6.050 6.000 6.050 5.740 6.050 11,170,230 66,796,120 5.9798 5.694 5.647 5.694 5.402 5.694 11,869,012 5.6278 3.60%
2018-05-16 0 5.840 5.830 5.840 5.760 6.300 26,062,924 153,070,484 5.8731 5.496 5.487 5.496 5.421 5.929 27,693,355 5.5273 -7.01%
2018-05-15 0 6.280 6.260 6.280 6.140 6.370 25,453,513 160,139,960 6.2915 5.910 5.891 5.910 5.779 5.995 27,045,821 5.9211 1.78%
2018-05-14 0 6.170 6.160 6.170 6.110 6.280 7,624,993 46,920,581 6.1535 5.807 5.797 5.807 5.750 5.910 8,101,993 5.7912 0.00%
2018-05-11 0 6.170 6.160 6.170 6.090 6.270 23,731,875 147,588,395 6.2190 5.807 5.797 5.807 5.731 5.901 25,216,482 5.8529 0.82%
2018-05-10 0 6.120 6.120 6.140 5.990 6.140 10,631,000 64,631,613 6.0795 5.760 5.760 5.779 5.637 5.779 11,296,049 5.7216 2.00%
2018-05-09 0 6.000 5.990 6.000 5.970 6.150 12,027,184 72,689,838 6.0438 5.647 5.637 5.647 5.619 5.788 12,779,575 5.6880 -1.15%
2018-05-08 0 6.070 6.060 6.070 5.940 6.180 7,828,006 47,596,546 6.0803 5.713 5.703 5.713 5.590 5.816 8,317,706 5.7223 -0.49%
2018-05-07 0 6.100 6.090 6.100 5.910 6.110 18,713,742 112,993,644 6.0380 5.741 5.731 5.741 5.562 5.750 19,884,427 5.6825 3.21%
2018-05-04 0 5.910 5.910 5.920 5.720 5.930 15,177,812 88,645,073 5.8404 5.562 5.562 5.571 5.383 5.581 16,127,298 5.4966 0.51%
2018-05-03 0 5.880 5.880 5.890 5.680 5.910 16,604,612 96,004,891 5.7818 5.534 5.534 5.543 5.346 5.562 17,643,355 5.4414 0.34%
2018-05-02 0 5.860 5.850 5.860 5.780 5.950 9,303,199 54,287,412 5.8353 5.515 5.506 5.515 5.440 5.600 9,885,184 5.4918 -0.85%
2018-04-30 0 5.910 5.900 5.910 5.710 5.910 12,971,772 76,032,717 5.8614 5.562 5.553 5.562 5.374 5.562 13,783,254 5.5163 1.20%
2018-04-27 0 5.840 5.830 5.840 5.710 5.960 17,488,829 102,133,287 5.8399 5.496 5.487 5.496 5.374 5.609 18,582,886 5.4961 1.92%
2018-04-26 0 5.730 5.710 5.730 5.600 5.870 12,301,736 69,994,454 5.6898 5.393 5.374 5.393 5.270 5.524 13,071,302 5.3548 -2.39%
2018-04-25 0 5.870 5.860 5.870 5.690 5.880 13,251,162 77,000,663 5.8109 5.524 5.515 5.524 5.355 5.534 14,080,122 5.4687 1.38%
2018-04-24 0 5.790 5.790 5.800 5.440 5.870 28,766,566 165,423,870 5.7506 5.449 5.449 5.459 5.120 5.524 30,566,130 5.4120 2.48%
2018-04-23 0 5.650 5.600 5.650 5.450 5.680 12,956,330 72,520,251 5.5973 5.317 5.270 5.317 5.129 5.346 13,766,846 5.2677 3.29%
2018-04-20 0 5.470 5.470 5.480 5.410 5.700 16,211,700 89,909,231 5.5459 5.148 5.148 5.157 5.091 5.364 17,225,863 5.2194 -3.01%
2018-04-19 0 5.640 5.630 5.640 5.180 5.650 41,081,671 225,029,043 5.4776 5.308 5.299 5.308 4.875 5.317 43,651,638 5.1551 13.03%
2018-04-18 0 4.990 4.980 4.990 4.900 5.250 17,183,857 85,915,734 4.9998 4.696 4.687 4.696 4.612 4.941 18,258,836 4.7054 -2.92%
2018-04-17 0 5.140 5.120 5.140 5.030 5.200 27,275,814 139,686,760 5.1213 4.837 4.819 4.837 4.734 4.894 28,982,121 4.8198 1.18%
2018-04-16 0 5.080 5.080 5.090 5.040 5.300 28,839,000 147,402,842 5.1112 4.781 4.781 4.790 4.743 4.988 30,643,096 4.8103 -2.12%
2018-04-13 0 5.190 5.180 5.190 5.170 5.340 15,913,660 83,138,922 5.2244 4.884 4.875 4.884 4.866 5.026 16,909,179 4.9168 -1.14%
2018-04-12 0 5.250 5.240 5.250 5.160 5.350 15,510,717 81,646,756 5.2639 4.941 4.931 4.941 4.856 5.035 16,481,029 4.9540 -0.76%
2018-04-11 0 5.290 5.280 5.290 5.200 5.350 19,177,300 100,788,164 5.2556 4.979 4.969 4.979 4.894 5.035 20,376,984 4.9462 2.12%
2018-04-10 0 5.180 5.170 5.180 5.080 5.250 13,410,380 69,614,876 5.1911 4.875 4.866 4.875 4.781 4.941 14,249,300 4.8855 2.17%
2018-04-09 0 5.070 5.060 5.070 4.960 5.160 17,786,091 89,950,604 5.0574 4.772 4.762 4.772 4.668 4.856 18,898,744 4.7596 -0.78%
2018-04-06 0 5.110 5.100 5.110 5.000 5.170 33,710,565 171,817,397 5.0968 4.809 4.800 4.809 4.706 4.866 35,819,414 4.7968 3.65%
2018-04-04 0 4.930 4.920 4.930 4.860 5.080 8,328,308 41,199,860 4.9470 4.640 4.630 4.640 4.574 4.781 8,849,306 4.6557 -1.20%
2018-04-03 0 4.990 4.980 4.990 4.820 5.050 15,452,312 76,877,356 4.9751 4.696 4.687 4.696 4.536 4.753 16,418,970 4.6822 4.18%
2018-03-29 0 4.790 4.780 4.790 4.560 4.920 22,270,903 105,971,547 4.7583 4.508 4.499 4.508 4.292 4.630 23,664,115 4.4782 -0.83%
2018-03-28 0 4.830 4.830 4.840 4.720 4.940 34,431,038 167,204,089 4.8562 4.546 4.546 4.555 4.442 4.649 36,584,958 4.5703 -2.62%
2018-03-27 0 4.960 4.950 4.960 4.770 5.050 37,011,175 178,805,438 4.8311 4.668 4.659 4.668 4.489 4.753 39,326,501 4.5467 5.76%
2018-03-26 0 4.690 4.690 4.700 4.480 4.790 31,599,023 146,567,236 4.6383 4.414 4.414 4.423 4.216 4.508 33,575,779 4.3653 0.86%
2018-03-23 0 4.650 4.640 4.650 4.400 4.850 42,685,136 198,841,116 4.6583 4.376 4.367 4.376 4.141 4.564 45,355,411 4.3841 -6.44%
2018-03-22 0 4.970 4.970 4.980 4.860 5.020 23,060,343 113,828,418 4.9361 4.677 4.677 4.687 4.574 4.724 24,502,940 4.6455 2.26%
2018-03-21 0 4.860 4.850 4.860 4.800 5.030 25,209,695 123,894,418 4.9146 4.574 4.564 4.574 4.517 4.734 26,786,750 4.6252 0.41%
2018-03-20 0 4.840 4.830 4.840 4.780 5.110 48,225,755 238,713,609 4.9499 4.555 4.546 4.555 4.499 4.809 51,242,638 4.6585 -5.47%
2018-03-19 0 5.120 5.110 5.120 5.000 5.240 26,389,670 134,392,589 5.0926 4.819 4.809 4.819 4.706 4.931 28,040,542 4.7928 -1.16%
2018-03-16 0 5.180 5.180 5.190 5.170 5.400 23,145,372 121,374,072 5.2440 4.875 4.875 4.884 4.866 5.082 24,593,289 4.9353 -3.54%
2018-03-15 0 5.370 5.360 5.370 5.360 5.530 21,824,420 118,550,202 5.4320 5.054 5.044 5.054 5.044 5.204 23,189,701 5.1122 -2.36%
2018-03-14 0 5.500 5.500 5.520 5.430 5.590 19,416,619 106,810,647 5.5010 5.176 5.176 5.195 5.110 5.261 20,631,274 5.1771 -1.43%
2018-03-13 0 5.580 5.560 5.580 5.450 5.600 29,932,191 165,942,481 5.5439 5.251 5.233 5.251 5.129 5.270 31,804,674 5.2176 0.54%
2018-03-12 0 5.550 5.530 5.550 5.400 5.700 26,294,255 145,634,485 5.5386 5.223 5.204 5.223 5.082 5.364 27,939,158 5.2126 4.72%
2018-03-09 0 5.300 5.300 5.310 5.220 5.440 26,988,000 143,363,146 5.3121 4.988 4.988 4.997 4.913 5.120 28,676,302 4.9994 -0.75%
2018-03-08 0 5.340 5.320 5.340 5.240 5.650 56,551,833 307,274,219 5.4335 5.026 5.007 5.026 4.931 5.317 60,089,574 5.1136 2.30%
2018-03-07 0 5.220 5.190 5.220 5.180 5.570 25,874,000 136,768,080 5.2859 4.913 4.884 4.913 4.875 5.242 27,492,613 4.9747 -6.28%
2018-03-06 0 5.570 5.560 5.570 5.170 5.570 21,004,842 113,086,742 5.3838 5.242 5.233 5.242 4.866 5.242 22,318,852 5.0669 8.16%
2018-03-05 0 5.150 5.120 5.150 5.100 5.440 16,098,179 83,812,987 5.2064 4.847 4.819 4.847 4.800 5.120 17,105,241 4.8998 -4.10%
2018-03-02 0 5.370 5.350 5.370 5.180 5.390 22,903,604 122,514,750 5.3491 5.054 5.035 5.054 4.875 5.073 24,336,396 5.0342 -1.47%
2018-03-01 0 5.450 5.420 5.450 5.340 5.460 20,825,588 112,318,672 5.3933 5.129 5.101 5.129 5.026 5.139 22,128,385 5.0758 -0.73%
2018-02-28 0 5.490 5.470 5.490 5.350 5.590 28,933,006 158,415,766 5.4753 5.167 5.148 5.167 5.035 5.261 30,742,982 5.1529 -2.83%
2018-02-27 0 5.650 5.640 5.650 5.590 6.110 26,267,365 151,049,397 5.7505 5.317 5.308 5.317 5.261 5.750 27,910,586 5.4119 -6.77%
2018-02-26 0 6.060 6.050 6.070 5.820 6.150 16,146,953 97,323,833 6.0274 5.703 5.694 5.713 5.477 5.788 17,157,066 5.6725 2.02%
2018-02-23 0 5.940 5.930 5.940 5.790 6.020 12,779,000 75,617,498 5.9173 5.590 5.581 5.590 5.449 5.666 13,578,422 5.5689 2.41%
2018-02-22 0 5.800 5.800 5.810 5.500 5.930 38,969,027 225,499,456 5.7866 5.459 5.459 5.468 5.176 5.581 41,406,832 5.4459 1.75%
2018-02-21 0 5.700 5.690 5.700 5.500 5.750 6,716,056 38,079,066 5.6699 5.364 5.355 5.364 5.176 5.411 7,136,196 5.3360 0.00%
2018-02-20 0 5.700 5.670 5.700 5.370 5.760 15,384,240 86,590,383 5.6285 5.364 5.336 5.364 5.054 5.421 16,346,640 5.2971 2.89%
2018-02-15 0 5.540 5.530 5.540 5.520 5.740 30,327,202 169,771,549 5.5980 5.214 5.204 5.214 5.195 5.402 32,224,396 5.2684 1.65%
2018-02-14 0 5.450 5.430 5.450 5.310 5.470 23,253,211 126,073,265 5.4218 5.129 5.110 5.129 4.997 5.148 24,707,874 5.1026 2.83%
2018-02-13 0 5.300 5.300 5.310 5.190 5.470 26,943,050 144,688,387 5.3702 4.988 4.988 4.997 4.884 5.148 28,628,540 5.0540 2.91%
2018-02-12 0 5.150 5.140 5.150 4.730 5.250 48,727,635 246,863,651 5.0662 4.847 4.837 4.847 4.452 4.941 51,775,914 4.7679 8.42%
2018-02-09 0 4.750 4.750 4.760 4.380 4.770 60,380,561 277,329,479 4.5930 4.470 4.470 4.480 4.122 4.489 64,157,818 4.3226 -2.06%
2018-02-08 0 4.850 4.850 4.880 4.710 5.170 99,003,250 489,054,172 4.9398 4.564 4.564 4.593 4.433 4.866 105,196,646 4.6490 -8.14%
2018-02-07 0 5.280 5.280 5.290 5.180 6.000 59,678,518 330,388,472 5.5361 4.969 4.969 4.979 4.875 5.647 63,411,857 5.2102 -4.35%
2018-02-06 0 5.520 5.500 5.520 5.450 6.200 59,908,365 340,766,276 5.6881 5.195 5.176 5.195 5.129 5.835 63,656,082 5.3532 -11.54%
2018-02-05 0 6.240 6.240 6.250 5.770 6.370 73,559,183 449,365,451 6.1089 5.873 5.873 5.882 5.430 5.995 78,160,861 5.7492 0.97%
2018-02-02 0 6.180 6.180 6.190 5.590 6.210 74,348,677 443,324,907 5.9628 5.816 5.816 5.826 5.261 5.844 78,999,744 5.6117 9.38%
2018-02-01 0 5.650 5.640 5.650 5.580 5.950 53,148,720 307,587,398 5.7873 5.317 5.308 5.317 5.251 5.600 56,473,571 5.4466 -1.74%
2018-01-31 0 5.750 5.740 5.750 5.320 5.760 47,870,243 268,058,359 5.5997 5.411 5.402 5.411 5.007 5.421 50,864,886 5.2700 4.93%
2018-01-30 0 5.480 5.460 5.480 5.350 5.580 22,552,460 122,895,251 5.4493 5.157 5.139 5.157 5.035 5.251 23,963,285 5.1285 -0.36%
2018-01-29 0 5.500 5.480 5.500 5.270 5.530 34,146,643 186,692,706 5.4674 5.176 5.157 5.176 4.960 5.204 36,282,772 5.1455 3.77%
2018-01-26 0 5.300 5.290 5.300 5.020 5.330 31,458,331 164,896,129 5.2417 4.988 4.979 4.988 4.724 5.016 33,426,285 4.9331 1.92%
2018-01-25 0 5.200 5.200 5.210 4.740 5.270 93,530,430 472,005,391 5.0465 4.894 4.894 4.903 4.461 4.960 99,381,460 4.7494 11.59%
2018-01-24 0 4.660 4.640 4.660 4.410 4.670 31,850,187 145,520,715 4.5689 4.386 4.367 4.386 4.150 4.395 33,842,655 4.2999 -1.48%
2018-01-23 0 4.730 4.710 4.730 4.690 4.810 16,874,000 80,014,820 4.7419 4.452 4.433 4.452 4.414 4.527 17,929,595 4.4627 -1.05%
2018-01-22 0 4.780 4.780 4.790 4.600 4.820 25,438,212 121,510,398 4.7767 4.499 4.499 4.508 4.329 4.536 27,029,563 4.4955 1.70%
2018-01-19 0 4.700 4.680 4.700 4.530 4.710 26,100,022 121,129,478 4.6410 4.423 4.404 4.423 4.263 4.433 27,732,774 4.3677 2.62%
2018-01-18 0 4.580 4.570 4.580 4.480 4.610 18,663,240 84,925,532 4.5504 4.310 4.301 4.310 4.216 4.339 19,830,766 4.2825 1.33%
2018-01-17 0 4.520 4.510 4.520 4.440 4.780 35,838,282 161,084,217 4.4948 4.254 4.244 4.254 4.179 4.499 38,080,235 4.2301 -3.42%
2018-01-16 0 4.680 4.670 4.680 4.620 4.810 21,235,797 100,328,883 4.7245 4.404 4.395 4.404 4.348 4.527 22,564,255 4.4464 1.96%
2018-01-15 0 4.590 4.580 4.590 4.440 4.700 20,520,700 93,082,915 4.5360 4.320 4.310 4.320 4.179 4.423 21,804,424 4.2690 -0.65%
2018-01-12 0 4.620 4.620 4.630 4.420 4.720 21,493,791 98,558,030 4.5854 4.348 4.348 4.357 4.160 4.442 22,838,389 4.3155 2.67%
2018-01-11 0 4.500 4.490 4.500 4.370 4.740 20,837,510 93,918,038 4.5072 4.235 4.226 4.235 4.113 4.461 22,141,052 4.2418 -2.17%
2018-01-10 0 4.600 4.600 4.610 4.390 4.730 24,542,499 112,839,201 4.5977 4.329 4.329 4.339 4.132 4.452 26,077,816 4.3270 3.84%
2018-01-09 0 4.430 4.420 4.430 4.360 4.660 20,508,980 91,182,966 4.4460 4.169 4.160 4.169 4.103 4.386 21,791,970 4.1842 -1.34%
2018-01-08 0 4.490 4.480 4.490 4.170 4.500 31,571,271 137,915,754 4.3684 4.226 4.216 4.226 3.924 4.235 33,546,291 4.1112 6.15%
2018-01-05 0 4.230 4.210 4.230 4.070 4.250 26,967,100 112,922,934 4.1874 3.981 3.962 3.981 3.830 4.000 28,654,094 3.9409 4.70%
2018-01-04 0 4.040 4.040 4.050 3.950 4.100 23,279,284 93,926,437 4.0348 3.802 3.802 3.812 3.717 3.859 24,735,578 3.7972 1.76%
2018-01-03 0 3.970 3.960 3.970 3.940 4.190 40,814,159 167,679,058 4.1084 3.736 3.727 3.736 3.708 3.943 43,367,391 3.8665 -1.24%
2018-01-02 0 4.020 4.010 4.020 3.850 4.060 55,450,246 222,241,292 4.0079 3.783 3.774 3.783 3.623 3.821 58,919,075 3.7720 3.61%
2017-12-29 0 3.880 3.870 3.880 3.860 3.940 29,602,455 115,398,095 3.8983 3.652 3.642 3.652 3.633 3.708 31,454,311 3.6688 0.00%
2017-12-28 0 3.880 3.880 3.890 3.800 3.900 49,761,538 192,266,766 3.8638 3.652 3.652 3.661 3.576 3.670 52,874,495 3.6363 2.92%
2017-12-27 0 3.770 3.750 3.770 3.660 3.830 33,929,616 128,698,217 3.7931 3.548 3.529 3.548 3.445 3.605 36,052,168 3.5698 1.89%
2017-12-22 0 3.700 3.690 3.700 3.580 3.720 19,668,528 72,696,752 3.6961 3.482 3.473 3.482 3.369 3.501 20,898,942 3.4785 2.21%
2017-12-21 0 3.620 3.610 3.620 3.400 3.680 15,381,828 55,334,369 3.5974 3.407 3.397 3.407 3.200 3.463 16,344,077 3.3856 6.47%
2017-12-20 0 3.400 3.400 3.410 3.380 3.470 5,065,593 17,382,613 3.4315 3.200 3.200 3.209 3.181 3.266 5,382,484 3.2295 0.59%
2017-12-19 0 3.380 3.380 3.400 3.340 3.410 5,967,145 20,216,129 3.3879 3.181 3.181 3.200 3.143 3.209 6,340,435 3.1884 0.90%
2017-12-18 0 3.350 3.340 3.350 3.330 3.450 7,734,736 26,058,068 3.3690 3.153 3.143 3.153 3.134 3.247 8,218,602 3.1706 -1.47%
2017-12-15 0 3.400 3.390 3.400 3.310 3.410 11,293,426 38,059,074 3.3700 3.200 3.190 3.200 3.115 3.209 11,999,914 3.1716 0.29%
2017-12-14 0 3.390 3.380 3.390 3.360 3.470 10,530,100 35,989,413 3.4178 3.190 3.181 3.190 3.162 3.266 11,188,837 3.2165 0.59%
2017-12-13 0 3.370 3.360 3.370 3.350 3.400 4,338,066 14,611,139 3.3681 3.172 3.162 3.172 3.153 3.200 4,609,445 3.1698 -0.30%
2017-12-12 0 3.380 3.360 3.380 3.330 3.410 12,524,000 42,027,720 3.3558 3.181 3.162 3.181 3.134 3.209 13,307,470 3.1582 -0.59%
2017-12-11 0 3.400 3.400 3.410 3.280 3.420 7,475,763 25,252,890 3.3780 3.200 3.200 3.209 3.087 3.219 7,943,428 3.1791 1.19%
2017-12-08 0 3.360 3.340 3.360 3.090 3.370 10,624,399 34,550,779 3.2520 3.162 3.143 3.162 2.908 3.172 11,289,035 3.0606 7.35%
2017-12-07 0 3.130 3.120 3.130 3.100 3.340 13,036,001 41,817,863 3.2079 2.946 2.936 2.946 2.917 3.143 13,851,501 3.0190 -3.99%
2017-12-06 0 3.260 3.260 3.270 3.230 3.550 27,117,035 90,576,477 3.3402 3.068 3.068 3.077 3.040 3.341 28,813,409 3.1436 -9.19%
2017-12-05 0 3.590 3.590 3.600 3.560 3.630 4,632,404 16,687,557 3.6024 3.379 3.379 3.388 3.350 3.416 4,922,196 3.3903 0.00%
2017-12-04 0 3.590 3.590 3.610 3.480 3.630 14,025,834 50,273,723 3.5844 3.379 3.379 3.397 3.275 3.416 14,903,255 3.3733 1.70%
2017-12-01 0 3.530 3.530 3.540 3.480 3.570 6,590,156 23,183,457 3.5179 3.322 3.322 3.332 3.275 3.360 7,002,420 3.3108 -1.12%
2017-11-30 0 3.570 3.530 3.570 3.500 3.610 10,652,781 37,790,303 3.5475 3.360 3.322 3.360 3.294 3.397 11,319,192 3.3386 -1.92%
2017-11-29 0 3.640 3.630 3.640 3.580 3.680 9,088,000 32,856,382 3.6154 3.426 3.416 3.426 3.369 3.463 9,656,523 3.4025 2.54%
2017-11-28 0 3.550 3.550 3.560 3.480 3.580 12,284,000 43,232,140 3.5194 3.341 3.341 3.350 3.275 3.369 13,052,456 3.3122 0.00%
2017-11-27 0 3.550 3.540 3.550 3.540 3.610 9,551,427 34,144,843 3.5748 3.341 3.332 3.341 3.332 3.397 10,148,940 3.3644 0.28%
2017-11-24 0 3.540 3.540 3.550 3.520 3.630 2,070,000 7,363,720 3.5574 3.332 3.332 3.341 3.313 3.416 2,199,494 3.3479 -1.12%
2017-11-23 0 3.580 3.570 3.580 3.530 3.680 13,728,000 49,525,125 3.6076 3.369 3.360 3.369 3.322 3.463 14,586,789 3.3952 1.42%
2017-11-22 0 3.530 3.520 3.530 3.420 3.530 8,698,000 30,353,840 3.4897 3.322 3.313 3.322 3.219 3.322 9,242,125 3.2843 4.13%
2017-11-21 0 3.390 3.380 3.390 3.380 3.600 27,419,929 94,493,160 3.4461 3.190 3.181 3.190 3.181 3.388 29,135,251 3.2433 -4.78%
2017-11-20 0 3.560 3.540 3.560 3.530 3.620 8,069,180 28,757,532 3.5639 3.350 3.332 3.350 3.322 3.407 8,573,968 3.3541 -0.56%
2017-11-17 0 3.580 3.570 3.580 3.550 3.590 9,814,000 34,979,140 3.5642 3.369 3.360 3.369 3.341 3.379 10,427,939 3.3544 1.99%
2017-11-16 0 3.510 3.510 3.520 3.510 3.620 11,092,019 39,444,425 3.5561 3.303 3.303 3.313 3.303 3.407 11,785,908 3.3467 -1.96%
2017-11-15 0 3.580 3.570 3.580 3.560 3.750 16,103,000 58,112,110 3.6088 3.369 3.360 3.369 3.350 3.529 17,110,363 3.3963 -5.29%
2017-11-14 0 3.780 3.770 3.780 3.740 3.880 7,036,854 26,735,398 3.7993 3.557 3.548 3.557 3.520 3.652 7,477,062 3.5757 -1.56%
2017-11-13 0 3.840 3.830 3.840 3.810 3.900 4,776,152 18,376,751 3.8476 3.614 3.605 3.614 3.586 3.670 5,074,936 3.6211 0.00%
2017-11-10 0 3.840 3.820 3.840 3.720 3.860 20,465,398 78,132,803 3.8178 3.614 3.595 3.614 3.501 3.633 21,745,662 3.5930 2.13%
2017-11-09 0 3.760 3.760 3.770 3.730 3.800 13,031,945 49,052,003 3.7640 3.539 3.539 3.548 3.510 3.576 13,847,191 3.5424 1.08%
2017-11-08 0 3.720 3.710 3.720 3.630 3.750 22,646,025 83,794,540 3.7002 3.501 3.492 3.501 3.416 3.529 24,062,704 3.4823 1.64%
2017-11-07 0 3.660 3.650 3.660 3.600 3.710 10,979,600 40,326,400 3.6728 3.445 3.435 3.445 3.388 3.492 11,666,456 3.4566 1.10%
2017-11-06 0 3.620 3.620 3.630 3.550 3.660 6,586,339 23,694,466 3.5975 3.407 3.407 3.416 3.341 3.445 6,998,364 3.3857 -0.28%
2017-11-03 0 3.630 3.620 3.630 3.600 3.700 10,292,032 37,474,434 3.6411 3.416 3.407 3.416 3.388 3.482 10,935,876 3.4267 -1.09%
2017-11-02 0 3.670 3.660 3.670 3.590 3.690 4,978,100 18,147,337 3.6454 3.454 3.445 3.454 3.379 3.473 5,289,517 3.4308 0.55%
2017-11-01 0 3.650 3.630 3.660 3.560 3.650 7,270,517 26,281,452 3.6148 3.435 3.416 3.445 3.350 3.435 7,725,342 3.4020 3.40%
2017-10-31 0 3.530 3.520 3.530 3.480 3.580 15,531,548 54,796,064 3.5280 3.322 3.313 3.322 3.275 3.369 16,503,163 3.3203 -3.02%
2017-10-30 0 3.640 3.630 3.640 3.540 3.700 11,804,000 42,782,240 3.6244 3.426 3.416 3.426 3.332 3.482 12,542,429 3.4110 -1.36%
2017-10-27 0 3.690 3.680 3.690 3.660 3.830 15,391,888 57,562,285 3.7398 3.473 3.463 3.473 3.445 3.605 16,354,766 3.5196 -2.89%
2017-10-26 0 3.800 3.800 3.810 3.710 3.840 16,602,859 63,177,296 3.8052 3.576 3.576 3.586 3.492 3.614 17,641,492 3.5812 1.88%
2017-10-25 0 3.730 3.730 3.740 3.700 3.760 8,005,316 29,830,521 3.7263 3.510 3.510 3.520 3.482 3.539 8,506,109 3.5070 -0.80%
2017-10-24 0 3.760 3.710 3.760 3.650 3.830 14,553,100 54,550,517 3.7484 3.539 3.492 3.539 3.435 3.605 15,463,506 3.5277 1.62%
2017-10-23 0 3.700 3.690 3.700 3.590 3.720 12,837,000 47,085,700 3.6680 3.482 3.473 3.482 3.379 3.501 13,640,051 3.4520 0.54%
2017-10-20 0 3.680 3.670 3.680 3.560 3.700 17,768,907 64,493,506 3.6296 3.463 3.454 3.463 3.350 3.482 18,880,485 3.4159 3.66%
2017-10-19 0 3.550 3.550 3.570 3.540 3.740 13,596,940 49,425,293 3.6350 3.341 3.341 3.360 3.332 3.520 14,447,531 3.4210 -4.05%
2017-10-18 0 3.700 3.690 3.700 3.660 3.760 13,255,000 49,284,710 3.7182 3.482 3.473 3.482 3.445 3.539 14,084,200 3.4993 -1.33%
2017-10-17 0 3.750 3.740 3.750 3.700 3.840 20,099,000 75,675,300 3.7651 3.529 3.520 3.529 3.482 3.614 21,356,343 3.5435 -0.27%
2017-10-16 0 3.760 3.760 3.770 3.540 3.770 20,926,833 76,148,383 3.6388 3.539 3.539 3.548 3.332 3.548 22,235,963 3.4246 6.52%
2017-10-13 0 3.530 3.530 3.540 3.520 3.590 7,558,000 26,859,780 3.5538 3.322 3.322 3.332 3.313 3.379 8,030,810 3.3446 0.28%
2017-10-12 0 3.520 3.520 3.530 3.460 3.630 18,693,704 65,837,783 3.5219 3.313 3.313 3.322 3.256 3.416 19,863,135 3.3146 -1.40%
2017-10-11 0 3.570 3.560 3.570 3.550 3.690 12,714,696 45,736,110 3.5971 3.360 3.350 3.360 3.341 3.473 13,510,096 3.3853 -1.92%
2017-10-10 0 3.640 3.630 3.640 3.600 3.820 14,730,000 54,042,740 3.6689 3.426 3.416 3.426 3.388 3.595 15,651,472 3.4529 -2.67%
2017-10-09 0 3.740 3.720 3.740 3.710 3.850 13,415,700 50,403,556 3.7571 3.520 3.501 3.520 3.492 3.623 14,254,953 3.5359 -1.84%
2017-10-06 0 3.810 3.800 3.810 3.680 3.870 15,340,200 58,136,214 3.7898 3.586 3.576 3.586 3.463 3.642 16,299,845 3.5667 4.10%
2017-10-04 0 3.660 3.650 3.670 3.570 3.680 6,192,626 22,438,878 3.6235 3.445 3.435 3.454 3.360 3.463 6,580,021 3.4102 3.10%
2017-10-03 0 3.550 3.550 3.560 3.470 3.600 6,953,935 24,664,365 3.5468 3.341 3.341 3.350 3.266 3.388 7,388,956 3.3380 2.01%
2017-09-29 0 3.480 3.460 3.480 3.390 3.480 8,314,000 28,587,760 3.4385 3.275 3.256 3.275 3.190 3.275 8,834,103 3.2361 3.26%
2017-09-28 0 3.370 3.360 3.370 3.320 3.400 6,524,000 21,895,040 3.3561 3.172 3.162 3.172 3.125 3.200 6,932,125 3.1585 -1.46%
2017-09-27 0 3.420 3.420 3.430 3.320 3.440 6,346,700 21,535,413 3.3932 3.219 3.219 3.228 3.125 3.237 6,743,734 3.1934 1.18%
2017-09-26 0 3.380 3.370 3.380 3.230 3.440 8,721,074 29,316,507 3.3616 3.181 3.172 3.181 3.040 3.237 9,266,643 3.1637 1.81%
2017-09-25 0 3.320 3.320 3.340 3.290 3.580 14,481,105 48,748,099 3.3663 3.125 3.125 3.143 3.096 3.369 15,387,007 3.1681 -6.74%
2017-09-22 0 3.560 3.560 3.570 3.510 3.610 8,166,000 28,948,960 3.5451 3.350 3.350 3.360 3.303 3.397 8,676,845 3.3363 -1.66%
2017-09-21 0 3.620 3.620 3.630 3.590 3.850 27,786,000 102,316,280 3.6823 3.407 3.407 3.416 3.379 3.623 29,524,223 3.4655 -6.70%
2017-09-20 0 3.880 3.870 3.880 3.640 3.880 16,875,105 63,769,033 3.7789 3.652 3.642 3.652 3.426 3.652 17,930,769 3.5564 5.72%
2017-09-19 0 3.670 3.660 3.670 3.630 3.760 8,055,093 29,650,060 3.6809 3.454 3.445 3.454 3.416 3.539 8,558,999 3.4642 -1.61%
2017-09-18 0 3.730 3.720 3.730 3.610 3.750 10,311,608 38,036,724 3.6887 3.510 3.501 3.510 3.397 3.529 10,956,676 3.4716 2.75%
2017-09-15 0 3.630 3.620 3.630 3.560 3.730 20,313,082 73,301,976 3.6086 3.416 3.407 3.416 3.350 3.510 21,583,818 3.3962 -1.89%
2017-09-14 0 3.700 3.690 3.700 3.660 3.790 14,677,500 54,381,325 3.7051 3.482 3.473 3.482 3.445 3.567 15,595,688 3.4869 -2.37%
2017-09-13 0 3.790 3.790 3.800 3.700 3.900 14,273,611 53,830,282 3.7713 3.567 3.567 3.576 3.482 3.670 15,166,532 3.5493 -2.82%
2017-09-12 0 3.900 3.890 3.900 3.840 3.980 14,795,279 57,898,815 3.9133 3.670 3.661 3.670 3.614 3.746 15,720,835 3.6829 2.36%
2017-09-11 0 3.810 3.800 3.810 3.650 3.810 20,760,247 77,346,700 3.7257 3.586 3.576 3.586 3.435 3.586 22,058,956 3.5064 0.79%
2017-09-08 0 3.780 3.780 3.790 3.770 3.930 15,625,882 60,081,316 3.8450 3.557 3.557 3.567 3.548 3.699 16,603,398 3.6186 -2.33%
2017-09-07 0 3.870 3.860 3.870 3.860 3.990 18,504,054 72,117,951 3.8974 3.642 3.633 3.642 3.633 3.755 19,661,621 3.6680 -3.01%
2017-09-06 0 3.990 3.980 3.990 3.920 4.000 14,097,218 55,830,583 3.9604 3.755 3.746 3.755 3.689 3.765 14,979,105 3.7272 0.00%
2017-09-05 0 3.990 3.980 3.990 3.940 4.050 11,451,070 45,673,453 3.9886 3.755 3.746 3.755 3.708 3.812 12,167,420 3.7537 -0.25%
2017-09-04 0 4.000 3.990 4.000 3.820 4.020 94,956,021 376,902,700 3.9692 3.765 3.755 3.765 3.595 3.783 100,896,232 3.7355 3.90%
2017-09-01 0 3.850 3.840 3.850 3.780 3.940 24,911,821 96,107,563 3.8579 3.623 3.614 3.623 3.557 3.708 26,470,242 3.6308 0.79%
2017-08-31 0 3.820 3.810 3.820 3.740 3.890 19,345,526 73,652,451 3.8072 3.595 3.586 3.595 3.520 3.661 20,555,734 3.5831 -1.04%
2017-08-30 0 3.860 3.840 3.860 3.700 3.890 26,839,597 103,222,840 3.8459 3.633 3.614 3.633 3.482 3.661 28,518,615 3.6195 4.32%
2017-08-29 0 3.700 3.700 3.710 3.610 3.760 26,018,300 96,782,577 3.7198 3.482 3.482 3.492 3.397 3.539 27,645,940 3.5008 1.37%
2017-08-28 0 3.650 3.630 3.650 3.560 3.670 36,288,217 131,084,809 3.6123 3.435 3.416 3.435 3.350 3.454 38,558,317 3.3997 0.00%
2017-08-25 0 3.650 3.640 3.650 3.510 3.670 29,691,674 106,556,726 3.5888 3.435 3.426 3.435 3.303 3.454 31,549,111 3.3775 3.99%
2017-08-24 0 3.510 3.510 3.520 3.470 3.720 54,913,052 194,977,096 3.5507 3.303 3.303 3.313 3.266 3.501 58,348,275 3.3416 -6.90%
2017-08-22 0 3.770 3.760 3.770 3.580 3.800 23,651,414 87,165,032 3.6854 3.548 3.539 3.548 3.369 3.576 25,130,987 3.4684 4.43%
2017-08-21 0 3.610 3.600 3.610 3.490 3.670 21,582,197 77,294,133 3.5814 3.397 3.388 3.397 3.285 3.454 22,932,325 3.3705 0.56%
2017-08-18 0 3.590 3.590 3.630 3.410 3.710 34,074,090 122,989,111 3.6095 3.379 3.379 3.416 3.209 3.492 36,205,680 3.3970 0.28%
2017-08-17 0 3.580 3.570 3.580 3.450 3.720 37,940,019 137,040,146 3.6120 3.369 3.360 3.369 3.247 3.501 40,313,452 3.3994 4.37%
2017-08-16 0 3.430 3.430 3.440 3.180 3.440 22,383,651 74,143,905 3.3124 3.228 3.228 3.237 2.993 3.237 23,783,916 3.1174 5.54%
2017-08-15 0 3.250 3.240 3.250 3.240 3.600 44,432,238 149,057,071 3.3547 3.059 3.049 3.059 3.049 3.388 47,211,808 3.1572 -7.14%
2017-08-14 0 3.500 3.490 3.500 3.370 3.520 21,880,000 75,694,200 3.4595 3.294 3.285 3.294 3.172 3.313 23,248,758 3.2558 4.17%
2017-08-11 0 3.360 3.350 3.360 3.280 3.590 51,342,209 175,706,039 3.4223 3.162 3.153 3.162 3.087 3.379 54,554,049 3.2208 -9.19%
2017-08-10 0 3.700 3.700 3.710 3.610 3.850 29,538,238 109,442,631 3.7051 3.482 3.482 3.492 3.397 3.623 31,386,076 3.4870 -4.88%
2017-08-09 0 3.890 3.880 3.890 3.720 3.920 22,061,329 84,559,498 3.8329 3.661 3.652 3.661 3.501 3.689 23,441,431 3.6073 2.10%
2017-08-08 0 3.810 3.800 3.810 3.730 3.960 33,758,448 130,324,411 3.8605 3.586 3.576 3.586 3.510 3.727 35,870,292 3.6332 -1.55%
2017-08-07 0 3.870 3.870 3.880 3.710 3.910 36,852,467 140,655,744 3.8167 3.642 3.642 3.652 3.492 3.680 39,157,865 3.5920 6.32%
2017-08-04 0 3.640 3.630 3.640 3.540 4.000 49,546,161 188,430,444 3.8031 3.426 3.416 3.426 3.332 3.765 52,645,645 3.5792 -3.45%
2017-08-03 0 3.770 3.760 3.770 3.660 3.930 35,880,948 136,077,922 3.7925 3.548 3.539 3.548 3.445 3.699 38,125,570 3.5692 0.80%
2017-08-02 0 3.740 3.730 3.740 3.650 3.930 59,701,948 225,513,996 3.7773 3.520 3.510 3.520 3.435 3.699 63,436,752 3.5549 0.81%
2017-08-01 0 3.710 3.700 3.710 3.430 3.820 92,491,862 340,294,483 3.6792 3.492 3.482 3.492 3.228 3.595 98,277,921 3.4626 6.61%
2017-07-31 0 3.480 3.470 3.480 3.240 3.480 62,182,327 210,684,464 3.3882 3.275 3.266 3.275 3.049 3.275 66,072,298 3.1887 8.07%
2017-07-28 0 3.220 3.220 3.230 3.130 3.300 33,021,000 105,875,690 3.2063 3.030 3.030 3.040 2.946 3.106 35,086,711 3.0175 -3.01%
2017-07-27 0 3.320 3.310 3.320 3.220 3.360 39,669,400 130,726,611 3.2954 3.125 3.115 3.125 3.030 3.162 42,151,018 3.1014 4.08%
2017-07-26 0 3.190 3.180 3.190 3.120 3.350 89,520,038 289,884,481 3.2382 3.002 2.993 3.002 2.936 3.153 95,120,188 3.0476 6.33%
2017-07-25 0 3.000 2.990 3.000 2.870 3.020 20,786,000 61,692,782 2.9680 2.823 2.814 2.823 2.701 2.842 22,086,320 2.7933 3.45%
2017-07-24 0 2.900 2.890 2.900 2.870 2.990 9,231,717 27,167,933 2.9429 2.729 2.720 2.729 2.701 2.814 9,809,230 2.7696 -1.36%
2017-07-21 0 2.940 2.930 2.940 2.860 2.950 11,082,400 32,124,066 2.8987 2.767 2.757 2.767 2.692 2.776 11,775,687 2.7280 1.38%
2017-07-20 0 2.900 2.900 2.910 2.860 3.090 29,419,195 87,235,861 2.9653 2.729 2.729 2.739 2.692 2.908 31,259,586 2.7907 -3.97%
2017-07-19 0 3.020 3.010 3.020 2.960 3.060 51,238,010 154,157,281 3.0087 2.842 2.833 2.842 2.786 2.880 54,443,332 2.8315 1.00%
2017-07-18 0 2.990 2.980 2.990 2.880 3.060 41,908,000 124,280,600 2.9656 2.814 2.805 2.814 2.710 2.880 44,529,660 2.7910 1.36%
2017-07-17 0 2.950 2.940 2.950 2.830 3.020 28,967,672 85,956,039 2.9673 2.776 2.767 2.776 2.663 2.842 30,779,817 2.7926 3.51%
2017-07-14 0 2.850 2.850 2.870 2.850 2.920 8,530,084 24,550,041 2.8781 2.682 2.682 2.701 2.682 2.748 9,063,705 2.7086 -0.70%
2017-07-13 0 2.870 2.860 2.870 2.830 2.900 7,853,189 22,565,212 2.8734 2.701 2.692 2.701 2.663 2.729 8,344,465 2.7042 1.77%
2017-07-12 0 2.820 2.820 2.840 2.820 2.890 3,672,000 10,418,240 2.8372 2.654 2.654 2.673 2.654 2.720 3,901,711 2.6702 -0.35%
2017-07-11 0 2.830 2.820 2.830 2.760 2.830 9,569,810 26,826,717 2.8033 2.663 2.654 2.663 2.598 2.663 10,168,473 2.6382 2.17%
2017-07-10 0 2.770 2.760 2.770 2.770 2.940 10,142,000 29,027,880 2.8621 2.607 2.598 2.607 2.607 2.767 10,776,458 2.6936 -3.15%
2017-07-07 0 2.860 2.850 2.860 2.770 2.890 9,318,782 26,341,776 2.8267 2.692 2.682 2.692 2.607 2.720 9,901,742 2.6603 1.42%
2017-07-06 0 2.820 2.800 2.820 2.750 2.830 10,936,235 30,423,425 2.7819 2.654 2.635 2.654 2.588 2.663 11,620,378 2.6181 -0.70%
2017-07-05 0 2.840 2.830 2.840 2.750 2.840 8,127,405 22,816,597 2.8074 2.673 2.663 2.673 2.588 2.673 8,635,835 2.6421 1.43%
2017-07-04 0 2.800 2.780 2.800 2.720 2.860 10,432,000 28,885,120 2.7689 2.635 2.616 2.635 2.560 2.692 11,084,600 2.6059 -2.10%
2017-07-03 0 2.860 2.850 2.860 2.830 2.940 23,532,454 67,486,108 2.8678 2.692 2.682 2.692 2.663 2.767 25,004,585 2.6989 -0.69%
2017-06-30 0 2.880 2.870 2.880 2.650 2.910 27,370,130 77,373,162 2.8269 2.710 2.701 2.710 2.494 2.739 29,082,337 2.6605 5.88%
2017-06-29 0 2.720 2.680 2.720 2.530 2.720 19,396,000 50,974,420 2.6281 2.560 2.522 2.560 2.381 2.560 20,609,365 2.4734 7.51%
2017-06-28 0 2.530 2.510 2.530 2.380 2.530 16,111,209 39,900,222 2.4766 2.381 2.362 2.381 2.240 2.381 17,119,086 2.3307 5.42%
2017-06-27 0 2.400 2.370 2.400 2.350 2.410 5,248,000 12,508,040 2.3834 2.259 2.230 2.259 2.212 2.268 5,576,302 2.2431 0.84%
2017-06-26 0 2.380 2.380 2.390 2.370 2.410 6,245,004 14,906,189 2.3869 2.240 2.240 2.249 2.230 2.268 6,635,676 2.2464 0.00%
2017-06-23 0 2.380 2.380 2.390 2.330 2.410 5,288,000 12,539,360 2.3713 2.240 2.240 2.249 2.193 2.268 5,618,804 2.2317 -0.42%
2017-06-22 0 2.390 2.380 2.390 2.370 2.430 6,676,000 15,989,040 2.3950 2.249 2.240 2.249 2.230 2.287 7,093,634 2.2540 0.84%
2017-06-21 0 2.370 2.370 2.380 2.350 2.510 16,224,000 39,013,680 2.4047 2.230 2.230 2.240 2.212 2.362 17,238,933 2.2631 -5.20%
2017-06-20 0 2.500 2.500 2.510 2.460 2.520 6,136,000 15,313,804 2.4957 2.353 2.353 2.362 2.315 2.372 6,519,853 2.3488 -0.40%
2017-06-19 0 2.510 2.500 2.510 2.420 2.520 6,472,000 16,087,880 2.4858 2.362 2.353 2.362 2.278 2.372 6,876,872 2.3394 0.80%
2017-06-16 0 2.490 2.490 2.500 2.480 2.620 7,888,000 19,935,900 2.5274 2.343 2.343 2.353 2.334 2.466 8,381,454 2.3786 -2.73%
2017-06-15 0 2.560 2.560 2.600 2.530 2.640 14,113,882 36,326,694 2.5738 2.409 2.409 2.447 2.381 2.485 14,996,811 2.4223 -4.48%
2017-06-14 0 2.680 2.660 2.680 2.610 2.720 6,522,000 17,290,980 2.6512 2.522 2.503 2.522 2.456 2.560 6,930,000 2.4951 -0.74%
2017-06-13 0 2.700 2.690 2.700 2.540 2.790 17,028,663 45,278,631 2.6590 2.541 2.532 2.541 2.390 2.626 18,093,934 2.5024 4.25%
2017-06-12 0 2.590 2.580 2.600 2.570 2.670 6,472,000 16,799,768 2.5958 2.438 2.428 2.447 2.419 2.513 6,876,872 2.4429 -1.15%
2017-06-09 0 2.620 2.600 2.620 2.550 2.650 6,504,000 16,815,972 2.5855 2.466 2.447 2.466 2.400 2.494 6,910,874 2.4333 0.77%
2017-06-08 0 2.600 2.590 2.600 2.530 2.640 3,646,000 9,425,520 2.5852 2.447 2.438 2.447 2.381 2.485 3,874,085 2.4330 -1.14%
2017-06-07 0 2.630 2.610 2.630 2.480 2.680 6,306,867 16,393,478 2.5993 2.475 2.456 2.475 2.334 2.522 6,701,409 2.4463 5.20%
2017-06-06 0 2.500 2.490 2.500 2.440 2.510 3,222,000 7,969,680 2.4735 2.353 2.343 2.353 2.296 2.362 3,423,560 2.3279 0.40%
2017-06-05 0 2.490 2.460 2.490 2.400 2.500 4,346,193 10,612,895 2.4419 2.343 2.315 2.343 2.259 2.353 4,618,080 2.2981 0.40%
2017-06-02 0 2.480 2.470 2.480 2.450 2.500 2,800,108 6,924,513 2.4729 2.334 2.325 2.334 2.306 2.353 2,975,276 2.3274 -0.40%
2017-06-01 0 2.490 2.480 2.490 2.450 2.580 6,608,000 16,439,140 2.4878 2.343 2.334 2.343 2.306 2.428 7,021,380 2.3413 -3.11%
2017-05-31 0 2.570 2.570 2.580 2.490 2.650 11,431,811 29,463,612 2.5773 2.419 2.419 2.428 2.343 2.494 12,146,956 2.4256 -3.02%
2017-05-29 0 2.650 2.630 2.650 2.590 2.670 2,200,057 5,773,645 2.6243 2.494 2.475 2.494 2.438 2.513 2,337,687 2.4698 1.92%
2017-05-26 0 2.600 2.590 2.600 2.570 2.680 1,716,144 4,457,923 2.5976 2.447 2.438 2.447 2.419 2.522 1,823,502 2.4447 -3.35%
2017-05-25 0 2.690 2.670 2.690 2.530 2.690 4,469,137 11,802,753 2.6409 2.532 2.513 2.532 2.381 2.532 4,748,715 2.4855 4.26%
2017-05-24 0 2.580 2.550 2.580 2.500 2.580 4,524,000 11,502,320 2.5425 2.428 2.400 2.428 2.353 2.428 4,807,010 2.3928 0.39%
2017-05-23 0 2.570 2.550 2.570 2.510 2.600 9,199,000 23,500,720 2.5547 2.419 2.400 2.419 2.362 2.447 9,774,466 2.4043 1.98%
2017-05-22 0 2.520 2.510 2.520 2.490 2.560 5,480,740 13,870,828 2.5308 2.372 2.362 2.372 2.343 2.409 5,823,601 2.3818 0.40%
2017-05-19 0 2.510 2.490 2.510 2.420 2.540 6,178,000 15,315,776 2.4791 2.362 2.343 2.362 2.278 2.390 6,564,480 2.3331 1.62%
2017-05-18 0 2.470 2.440 2.470 2.400 2.490 4,878,000 11,972,480 2.4544 2.325 2.296 2.325 2.259 2.343 5,183,155 2.3099 -1.59%
2017-05-17 0 2.510 2.500 2.510 2.450 2.520 4,658,223 11,581,766 2.4863 2.362 2.353 2.362 2.306 2.372 4,949,630 2.3399 1.62%
2017-05-16 0 2.470 2.460 2.470 2.410 2.470 4,074,000 9,942,331 2.4404 2.325 2.315 2.325 2.268 2.325 4,328,859 2.2968 0.00%
2017-05-15 0 2.470 2.450 2.470 2.390 2.470 4,552,072 11,113,754 2.4415 2.325 2.306 2.325 2.249 2.325 4,836,838 2.2977 4.22%
2017-05-12 0 2.370 2.360 2.370 2.310 2.380 4,964,900 11,677,079 2.3519 2.230 2.221 2.230 2.174 2.240 5,275,492 2.2135 -1.66%
2017-05-11 0 2.410 2.390 2.410 2.380 2.450 4,952,800 11,902,640 2.4032 2.268 2.249 2.268 2.240 2.306 5,262,635 2.2617 1.26%
2017-05-10 0 2.380 2.360 2.380 2.360 2.410 4,840,000 11,595,860 2.3958 2.240 2.221 2.240 2.221 2.268 5,142,778 2.2548 -0.42%
2017-05-09 0 2.390 2.380 2.390 2.300 2.400 10,028,285 23,634,442 2.3568 2.249 2.240 2.249 2.165 2.259 10,655,629 2.2180 3.91%
2017-05-08 0 2.300 2.280 2.300 2.270 2.360 8,074,000 18,644,920 2.3093 2.165 2.146 2.165 2.136 2.221 8,579,089 2.1733 0.00%
2017-05-05 0 2.300 2.300 2.310 2.270 2.530 35,075,847 81,525,686 2.3243 2.165 2.165 2.174 2.136 2.381 37,270,104 2.1874 -9.09%
2017-05-04 0 2.530 2.520 2.530 2.450 2.690 17,655,969 44,967,431 2.5469 2.381 2.372 2.381 2.306 2.532 18,760,482 2.3969 -6.30%
2017-05-02 0 2.700 2.690 2.700 2.660 2.810 13,441,100 36,884,294 2.7441 2.541 2.532 2.541 2.503 2.645 14,281,942 2.5826 1.50%
2017-04-28 0 2.660 2.660 2.710 2.610 2.710 8,708,450 23,231,114 2.6677 2.503 2.503 2.550 2.456 2.550 9,253,229 2.5106 2.31%
2017-04-27 0 2.600 2.600 2.610 2.550 2.610 7,993,700 20,771,921 2.5985 2.447 2.447 2.456 2.400 2.456 8,493,766 2.4455 0.00%
2017-04-26 0 2.600 2.600 2.610 2.580 2.680 9,896,000 25,885,860 2.6158 2.447 2.447 2.456 2.428 2.522 10,515,069 2.4618 -2.26%
2017-04-25 0 2.660 2.640 2.660 2.570 2.680 9,497,990 24,899,294 2.6215 2.503 2.485 2.503 2.419 2.522 10,092,160 2.4672 3.10%
2017-04-24 0 2.580 2.580 2.590 2.520 2.650 11,276,010 28,916,614 2.5644 2.428 2.428 2.438 2.372 2.494 11,981,409 2.4135 -1.15%
2017-04-21 0 2.610 2.600 2.610 2.560 2.670 10,078,882 26,478,616 2.6271 2.456 2.447 2.456 2.409 2.513 10,709,392 2.4725 2.76%
2017-04-20 0 2.540 2.540 2.550 2.520 2.660 8,140,914 20,778,594 2.5524 2.390 2.390 2.400 2.372 2.503 8,650,189 2.4021 -2.31%
2017-04-19 0 2.600 2.560 2.600 2.500 2.600 10,398,000 26,426,660 2.5415 2.447 2.409 2.447 2.353 2.447 11,048,473 2.3919 1.17%
2017-04-18 0 2.570 2.560 2.570 2.500 2.660 21,237,208 54,331,847 2.5583 2.419 2.409 2.419 2.353 2.503 22,565,755 2.4077 -4.46%
2017-04-13 0 2.690 2.670 2.690 2.590 2.710 8,883,707 23,614,929 2.6582 2.532 2.513 2.532 2.438 2.550 9,439,449 2.5017 -0.37%
2017-04-12 0 2.700 2.690 2.700 2.620 2.700 6,028,057 16,117,529 2.6738 2.541 2.532 2.541 2.466 2.541 6,405,157 2.5163 1.50%
2017-04-11 0 2.660 2.660 2.670 2.600 2.690 14,563,944 38,436,478 2.6392 2.503 2.503 2.513 2.447 2.532 15,475,028 2.4838 -0.75%
2017-04-10 0 2.680 2.670 2.680 2.590 2.930 16,441,885 44,266,771 2.6923 2.522 2.513 2.522 2.438 2.757 17,470,448 2.5338 -6.62%
2017-04-07 0 2.870 2.870 2.880 2.800 2.970 10,429,029 30,192,701 2.8951 2.701 2.701 2.710 2.635 2.795 11,081,443 2.7246 -1.37%
2017-04-06 0 2.910 2.900 2.910 2.880 2.990 7,720,209 22,445,777 2.9074 2.739 2.729 2.739 2.710 2.814 8,203,166 2.7362 -1.02%
2017-04-05 0 2.940 2.930 2.940 2.880 3.020 21,438,701 62,985,721 2.9379 2.767 2.757 2.767 2.710 2.842 22,779,852 2.7650 1.03%
2017-04-03 0 2.910 2.910 2.920 2.870 3.040 10,020,814 29,462,794 2.9402 2.739 2.739 2.748 2.701 2.861 10,647,691 2.7671 0.34%
2017-03-31 0 2.900 2.890 2.900 2.860 2.940 9,122,184 26,488,314 2.9037 2.729 2.720 2.729 2.692 2.767 9,692,845 2.7328 0.35%
2017-03-30 0 2.890 2.890 2.900 2.840 2.910 3,757,374 10,811,911 2.8775 2.720 2.720 2.729 2.673 2.739 3,992,426 2.7081 -1.03%
2017-03-29 0 2.920 2.910 2.920 2.880 2.940 8,400,574 24,437,525 2.9090 2.748 2.739 2.748 2.710 2.767 8,926,093 2.7378 2.46%
2017-03-28 0 2.850 2.830 2.850 2.780 2.850 5,870,735 16,620,405 2.8311 2.682 2.663 2.682 2.616 2.682 6,237,993 2.6644 2.52%
2017-03-27 0 2.780 2.770 2.780 2.760 2.930 16,601,665 47,136,632 2.8393 2.616 2.607 2.616 2.598 2.757 17,640,224 2.6721 -4.79%
2017-03-24 0 2.920 2.910 2.920 2.900 2.960 6,508,000 18,943,420 2.9108 2.748 2.739 2.748 2.729 2.786 6,915,124 2.7394 -1.35%
2017-03-23 0 2.960 2.960 2.980 2.940 3.000 9,774,540 29,021,772 2.9691 2.786 2.786 2.805 2.767 2.823 10,386,011 2.7943 0.34%
2017-03-22 0 2.950 2.930 2.950 2.920 3.020 14,670,060 43,180,994 2.9435 2.776 2.757 2.776 2.748 2.842 15,587,782 2.7702 -2.96%
2017-03-21 0 3.040 3.020 3.040 2.970 3.060 16,881,024 50,846,781 3.0121 2.861 2.842 2.861 2.795 2.880 17,937,059 2.8347 -0.65%
2017-03-20 0 3.060 3.050 3.060 3.020 3.170 14,734,000 45,159,960 3.0650 2.880 2.870 2.880 2.842 2.983 15,655,722 2.8846 -3.47%
2017-03-17 0 3.170 3.170 3.200 3.170 3.290 19,510,204 62,926,661 3.2253 2.983 2.983 3.012 2.983 3.096 20,730,714 3.0354 -2.46%
2017-03-16 0 3.250 3.240 3.250 3.080 3.260 27,299,896 87,685,696 3.2119 3.059 3.049 3.059 2.899 3.068 29,007,709 3.0228 6.21%
2017-03-15 0 3.060 3.050 3.060 3.010 3.110 13,068,704 40,015,534 3.0619 2.880 2.870 2.880 2.833 2.927 13,886,249 2.8817 0.66%
2017-03-14 0 3.040 3.010 3.040 2.990 3.130 17,202,923 52,561,130 3.0554 2.861 2.833 2.861 2.814 2.946 18,279,095 2.8755 -1.62%
2017-03-13 0 3.090 3.080 3.090 2.890 3.110 28,050,326 84,535,651 3.0137 2.908 2.899 2.908 2.720 2.927 29,805,084 2.8363 5.46%
2017-03-10 0 2.930 2.920 2.930 2.860 2.960 11,502,000 33,391,000 2.9031 2.757 2.748 2.757 2.692 2.786 12,221,536 2.7321 0.34%
2017-03-09 0 2.920 2.910 2.920 2.860 2.920 16,980,596 49,022,635 2.8870 2.748 2.739 2.748 2.692 2.748 18,042,860 2.7170 -0.68%
2017-03-08 0 2.940 2.930 2.940 2.900 2.950 8,923,000 26,074,262 2.9221 2.767 2.757 2.767 2.729 2.776 9,481,201 2.7501 0.00%
2017-03-07 0 2.940 2.920 2.940 2.900 3.020 10,138,000 29,952,320 2.9545 2.767 2.748 2.767 2.729 2.842 10,772,208 2.7805 -1.01%
2017-03-06 0 2.970 2.970 2.990 2.960 3.060 7,299,180 21,896,459 2.9999 2.795 2.795 2.814 2.786 2.880 7,755,798 2.8232 0.00%
2017-03-03 0 2.970 2.970 2.980 2.880 3.070 14,720,133 43,391,009 2.9477 2.795 2.795 2.805 2.710 2.889 15,640,988 2.7742 -3.88%
2017-03-02 0 3.090 3.070 3.090 3.070 3.380 18,048,336 56,861,332 3.1505 2.908 2.889 2.908 2.889 3.181 19,177,395 2.9650 0.00%
2017-03-01 0 3.090 3.090 3.100 3.000 3.130 17,876,019 54,933,437 3.0730 2.908 2.908 2.917 2.823 2.946 18,994,298 2.8921 0.98%
2017-02-28 0 3.060 3.060 3.070 3.030 3.160 12,414,500 38,466,775 3.0985 2.880 2.880 2.889 2.852 2.974 13,191,120 2.9161 -2.55%
2017-02-27 0 3.140 3.120 3.140 3.090 3.200 29,185,250 92,205,368 3.1593 2.955 2.936 2.955 2.908 3.012 31,011,006 2.9733 0.64%
2017-02-24 0 3.120 3.120 3.130 3.080 3.450 40,058,927 126,792,701 3.1652 2.936 2.936 2.946 2.899 3.247 42,564,913 2.9788 -9.30%
2017-02-23 0 3.440 3.440 3.460 3.370 3.470 25,852,580 88,593,017 3.4269 3.237 3.237 3.256 3.172 3.266 27,469,853 3.2251 -0.29%
2017-02-22 0 3.450 3.440 3.450 3.190 3.450 26,507,737 88,946,381 3.3555 3.247 3.237 3.247 3.002 3.247 28,165,995 3.1579 7.14%
2017-02-21 0 3.220 3.210 3.220 3.100 3.270 24,056,190 76,773,075 3.1914 3.030 3.021 3.030 2.917 3.077 25,561,085 3.0035 5.57%
2017-02-20 0 3.050 3.050 3.070 3.040 3.110 9,795,980 29,965,759 3.0590 2.870 2.870 2.889 2.861 2.927 10,408,792 2.8789 -0.65%
2017-02-17 0 3.070 3.060 3.070 3.010 3.100 21,927,367 67,030,488 3.0569 2.889 2.880 2.889 2.833 2.917 23,299,088 2.8770 -0.97%
2017-02-16 0 3.100 3.100 3.140 2.900 3.200 32,266,476 101,430,829 3.1435 2.917 2.917 2.955 2.729 3.012 34,284,986 2.9585 -3.73%
2017-02-15 0 3.220 3.170 3.220 3.150 3.260 34,153,228 109,348,918 3.2017 3.030 2.983 3.030 2.965 3.068 36,289,768 3.0132 -0.92%
2017-02-14 0 3.250 3.250 3.260 3.140 3.250 17,668,068 56,573,727 3.2020 3.059 3.059 3.068 2.955 3.059 18,773,338 3.0135 1.56%
2017-02-13 0 3.200 3.190 3.200 3.030 3.280 39,432,468 125,477,400 3.1821 3.012 3.002 3.012 2.852 3.087 41,899,265 2.9947 6.31%
2017-02-10 0 3.010 3.000 3.010 2.880 3.040 30,484,582 90,351,703 2.9638 2.833 2.823 2.833 2.710 2.861 32,391,621 2.7894 1.69%
2017-02-09 0 2.960 2.930 2.960 2.790 2.970 41,702,485 120,872,037 2.8984 2.786 2.757 2.786 2.626 2.795 44,311,288 2.7278 7.25%
2017-02-08 0 2.760 2.760 2.770 2.640 2.770 16,827,673 45,353,600 2.6952 2.598 2.598 2.607 2.485 2.607 17,880,370 2.5365 4.55%
2017-02-07 0 2.640 2.630 2.640 2.550 2.700 17,736,419 46,914,734 2.6451 2.485 2.475 2.485 2.400 2.541 18,845,965 2.4894 1.54%
2017-02-06 0 2.600 2.580 2.600 2.560 2.690 11,251,393 29,284,408 2.6027 2.447 2.428 2.447 2.409 2.532 11,955,252 2.4495 -2.99%
2017-02-03 0 2.680 2.660 2.680 2.550 2.690 18,377,665 48,103,467 2.6175 2.522 2.503 2.522 2.400 2.532 19,527,326 2.4634 1.13%
2017-02-02 0 2.650 2.630 2.650 2.580 2.670 2,184,596 5,741,257 2.6281 2.494 2.475 2.494 2.428 2.513 2,321,259 2.4733 -0.75%
2017-02-01 0 2.670 2.650 2.670 2.540 2.680 7,547,288 19,868,725 2.6326 2.513 2.494 2.513 2.390 2.522 8,019,427 2.4776 3.09%
2017-01-27 0 2.590 2.590 2.610 2.500 2.620 2,379,900 6,130,050 2.5758 2.438 2.438 2.456 2.353 2.466 2,528,781 2.4241 -0.38%
2017-01-26 0 2.600 2.590 2.600 2.510 2.630 22,017,338 57,100,677 2.5934 2.447 2.438 2.447 2.362 2.475 23,394,688 2.4408 2.77%
2017-01-25 0 2.530 2.510 2.530 2.460 2.530 12,094,720 30,189,396 2.4961 2.381 2.362 2.381 2.315 2.381 12,851,335 2.3491 4.55%
2017-01-24 0 2.420 2.420 2.440 2.310 2.470 14,538,104 34,774,742 2.3920 2.278 2.278 2.296 2.174 2.325 15,447,571 2.2511 3.42%
2017-01-23 0 2.340 2.320 2.340 2.230 2.340 10,438,515 24,014,528 2.3006 2.202 2.183 2.202 2.099 2.202 11,091,522 2.1651 5.88%
2017-01-20 0 2.210 2.200 2.220 2.200 2.240 4,276,224 9,465,341 2.2135 2.080 2.070 2.089 2.070 2.108 4,543,734 2.0832 -2.64%
2017-01-19 0 2.270 2.240 2.270 2.220 2.310 7,598,952 17,222,033 2.2664 2.136 2.108 2.136 2.089 2.174 8,074,323 2.1329 0.44%
2017-01-18 0 2.260 2.240 2.260 2.190 2.280 3,319,232 7,466,630 2.2495 2.127 2.108 2.127 2.061 2.146 3,526,875 2.1171 1.80%
2017-01-17 0 2.220 2.220 2.230 2.190 2.240 3,032,158 6,719,841 2.2162 2.089 2.089 2.099 2.061 2.108 3,221,842 2.0857 -0.45%
2017-01-16 0 2.230 2.220 2.230 2.180 2.280 13,416,009 29,974,799 2.2343 2.099 2.089 2.099 2.052 2.146 14,255,281 2.1027 1.36%
2017-01-13 0 2.200 2.180 2.200 2.180 2.280 8,011,500 17,668,220 2.2054 2.070 2.052 2.070 2.052 2.146 8,512,679 2.0755 1.38%
2017-01-12 0 2.170 2.160 2.170 2.150 2.240 6,090,138 13,343,571 2.1910 2.042 2.033 2.042 2.023 2.108 6,471,122 2.0620 -3.12%
2017-01-11 0 2.240 2.240 2.250 2.190 2.350 10,150,693 23,087,657 2.2745 2.108 2.108 2.118 2.061 2.212 10,785,695 2.1406 -0.44%
2017-01-10 0 2.250 2.240 2.250 2.100 2.260 10,677,570 23,269,636 2.1793 2.118 2.108 2.118 1.976 2.127 11,345,532 2.0510 5.14%
2017-01-09 0 2.140 2.120 2.140 2.120 2.220 2,105,403 4,556,838 2.1644 2.014 1.995 2.014 1.995 2.089 2,237,112 2.0369 -2.28%
2017-01-06 0 2.190 2.190 2.200 2.160 2.290 10,581,228 23,371,207 2.2087 2.061 2.061 2.070 2.033 2.155 11,243,163 2.0787 -0.90%
2017-01-05 0 2.210 2.210 2.220 1.940 2.320 33,134,453 71,650,065 2.1624 2.080 2.080 2.089 1.826 2.183 35,207,261 2.0351 13.92%
2017-01-04 0 1.940 1.940 1.950 1.920 1.960 12,585,231 24,372,093 1.9366 1.826 1.826 1.835 1.807 1.845 13,372,532 1.8225 -1.52%
2017-01-03 0 1.970 1.960 1.970 1.920 1.970 3,587,394 7,011,134 1.9544 1.854 1.845 1.854 1.807 1.854 3,811,812 1.8393 -1.01%
2016-12-30 0 1.990 1.980 1.990 1.920 1.990 5,598,069 10,960,351 1.9579 1.873 1.863 1.873 1.807 1.873 5,948,270 1.8426 4.19%
2016-12-29 0 1.910 1.910 1.930 1.900 1.990 5,605,157 10,916,557 1.9476 1.798 1.798 1.816 1.788 1.873 5,955,802 1.8329 -2.55%
2016-12-28 0 1.960 1.960 1.970 1.920 2.000 13,026,674 25,724,934 1.9748 1.845 1.845 1.854 1.807 1.882 13,841,590 1.8585 0.51%
2016-12-23 0 1.950 1.940 1.950 1.910 1.970 4,728,621 9,179,274 1.9412 1.835 1.826 1.835 1.798 1.854 5,024,432 1.8269 1.04%
2016-12-22 0 1.930 1.920 1.930 1.920 1.960 2,526,009 4,901,637 1.9405 1.816 1.807 1.816 1.807 1.845 2,684,030 1.8262 -2.53%
2016-12-21 0 1.980 1.970 1.980 1.950 1.990 12,550,684 24,700,378 1.9681 1.863 1.854 1.863 1.835 1.873 13,335,823 1.8522 1.02%
2016-12-20 0 1.960 1.960 1.980 1.960 2.060 15,627,086 30,986,355 1.9829 1.845 1.845 1.863 1.845 1.939 16,604,677 1.8661 -5.31%
2016-12-19 0 2.070 2.070 2.080 2.070 2.180 9,752,505 20,538,278 2.1059 1.948 1.948 1.958 1.948 2.052 10,362,597 1.9820 -4.61%
2016-12-16 0 2.170 2.170 2.180 2.120 2.210 21,735,849 47,119,295 2.1678 2.042 2.042 2.052 1.995 2.080 23,095,589 2.0402 -0.91%
2016-12-15 0 2.190 2.180 2.190 2.020 2.230 28,320,000 61,464,840 2.1704 2.061 2.052 2.061 1.901 2.099 30,091,628 2.0426 -2.67%
2016-12-14 0 2.250 2.220 2.250 2.220 2.330 6,420,000 14,439,640 2.2492 2.118 2.089 2.118 2.089 2.193 6,821,619 2.1167 -1.32%
2016-12-13 0 2.280 2.280 2.300 2.240 2.320 10,078,000 23,006,380 2.2828 2.146 2.146 2.165 2.108 2.183 10,708,454 2.1484 1.79%
2016-12-12 0 2.240 2.240 2.280 2.240 2.350 10,886,000 24,953,420 2.2922 2.108 2.108 2.146 2.108 2.212 11,567,001 2.1573 -3.03%
2016-12-09 0 2.310 2.290 2.310 2.280 2.380 4,930,406 11,342,317 2.3005 2.174 2.155 2.174 2.146 2.240 5,238,840 2.1650 -1.70%
2016-12-08 0 2.350 2.330 2.350 2.330 2.430 8,160,532 19,361,222 2.3725 2.212 2.193 2.212 2.193 2.287 8,671,034 2.2329 -0.42%
2016-12-07 0 2.360 2.350 2.360 2.320 2.390 6,976,820 16,468,965 2.3605 2.221 2.212 2.221 2.183 2.249 7,413,272 2.2216 0.43%
2016-12-06 0 2.350 2.340 2.350 2.270 2.400 12,298,395 28,766,128 2.3390 2.212 2.202 2.212 2.136 2.259 13,067,752 2.2013 2.17%
2016-12-05 0 2.300 2.290 2.300 2.140 2.310 19,999,792 45,380,689 2.2691 2.165 2.155 2.165 2.014 2.174 21,250,929 2.1355 7.48%
2016-12-02 0 2.140 2.120 2.140 2.110 2.210 27,916,800 59,873,900 2.1447 2.014 1.995 2.014 1.986 2.080 29,663,205 2.0185 -4.04%
2016-12-01 0 2.230 2.230 2.240 2.160 2.250 25,028,500 55,217,361 2.2062 2.099 2.099 2.108 2.033 2.118 26,594,220 2.0763 2.29%
2016-11-30 0 2.180 2.180 2.190 2.140 2.280 38,597,000 84,319,680 2.1846 2.052 2.052 2.061 2.014 2.146 41,011,532 2.0560 -4.80%
2016-11-29 0 2.290 2.290 2.300 2.290 2.500 34,283,216 81,153,173 2.3671 2.155 2.155 2.165 2.155 2.353 36,427,888 2.2278 -9.13%
2016-11-28 0 2.520 2.500 2.520 2.480 2.620 14,068,500 35,507,530 2.5239 2.372 2.353 2.372 2.334 2.466 14,948,590 2.3753 -1.56%
2016-11-25 0 2.560 2.550 2.560 2.350 2.590 36,822,240 93,324,905 2.5345 2.409 2.400 2.409 2.212 2.438 39,125,747 2.3853 -0.78%
2016-11-24 0 2.580 2.580 2.590 2.480 2.640 25,514,600 65,757,976 2.5773 2.428 2.428 2.438 2.334 2.485 27,110,730 2.4255 2.79%
2016-11-23 0 2.510 2.500 2.510 2.420 2.520 13,158,153 32,782,082 2.4914 2.362 2.353 2.362 2.278 2.372 13,981,294 2.3447 0.40%
2016-11-22 0 2.500 2.480 2.500 2.300 2.510 30,845,000 74,856,630 2.4269 2.353 2.334 2.353 2.165 2.362 32,774,586 2.2840 7.76%
2016-11-21 0 2.320 2.310 2.320 2.200 2.320 21,271,509 48,661,657 2.2876 2.183 2.174 2.183 2.070 2.183 22,602,201 2.1530 4.50%
2016-11-18 0 2.220 2.210 2.220 2.050 2.220 6,136,126 13,090,233 2.1333 2.089 2.080 2.089 1.929 2.089 6,519,987 2.0077 2.30%
2016-11-17 0 2.170 2.160 2.170 2.100 2.240 5,320,000 11,563,160 2.1735 2.042 2.033 2.042 1.976 2.108 5,652,806 2.0456 -1.81%
2016-11-16 0 2.210 2.190 2.210 2.180 2.290 8,148,000 18,074,765 2.2183 2.080 2.061 2.080 2.052 2.155 8,657,718 2.0877 0.45%
2016-11-15 0 2.200 2.180 2.200 2.160 2.320 8,916,000 19,871,292 2.2287 2.070 2.052 2.070 2.033 2.183 9,473,763 2.0975 -3.51%
2016-11-14 0 2.280 2.250 2.280 2.080 2.310 45,830,800 102,711,628 2.2411 2.146 2.118 2.146 1.958 2.174 48,697,860 2.1092 7.55%
2016-11-11 0 2.120 2.090 2.120 1.960 2.130 35,869,000 73,786,414 2.0571 1.995 1.967 1.995 1.845 2.005 38,112,875 1.9360 6.00%
2016-11-10 0 2.000 1.990 2.000 1.830 2.010 21,335,600 42,050,756 1.9709 1.882 1.873 1.882 1.722 1.892 22,670,302 1.8549 11.73%
2016-11-09 0 1.790 1.780 1.790 1.750 1.800 3,793,000 6,733,120 1.7751 1.685 1.675 1.685 1.647 1.694 4,030,281 1.6706 4.07%
2016-11-08 0 1.830 1.820 1.830 1.790 1.860 8,112,200 14,827,208 1.8278 1.619 1.610 1.619 1.583 1.645 9,170,937 1.6168 -1.61%
2016-11-07 0 1.860 1.820 1.860 1.820 1.870 2,652,032 4,867,218 1.8353 1.645 1.610 1.645 1.610 1.654 2,998,153 1.6234 1.09%
2016-11-04 0 1.840 1.830 1.840 1.800 1.860 3,303,850 6,057,784 1.8336 1.628 1.619 1.628 1.592 1.645 3,735,041 1.6219 -0.54%
2016-11-03 0 1.850 1.840 1.850 1.820 1.860 3,854,255 7,073,814 1.8353 1.636 1.628 1.636 1.610 1.645 4,357,281 1.6234 2.21%
2016-11-02 0 1.810 1.800 1.810 1.800 2.050 13,505,789 25,443,015 1.8839 1.601 1.592 1.601 1.592 1.813 15,268,453 1.6664 -11.71%
2016-11-01 0 2.050 2.050 2.070 2.040 2.070 1,885,200 3,879,592 2.0579 1.813 1.813 1.831 1.804 1.831 2,131,241 1.8203 0.49%
2016-10-31 0 2.040 2.000 2.050 1.960 2.040 1,692,913 3,400,721 2.0088 1.804 1.769 1.813 1.734 1.804 1,913,858 1.7769 1.49%
2016-10-28 0 2.010 2.010 2.030 2.000 2.040 2,104,000 4,243,440 2.0168 1.778 1.778 1.796 1.769 1.804 2,378,597 1.7840 -0.50%
2016-10-27 0 2.020 2.010 2.020 1.990 2.020 1,328,000 2,661,520 2.0042 1.787 1.778 1.787 1.760 1.787 1,501,320 1.7728 -0.49%
2016-10-26 0 2.030 2.010 2.030 1.980 2.050 1,876,000 3,768,720 2.0089 1.796 1.778 1.796 1.751 1.813 2,120,840 1.7770 0.00%
2016-10-25 0 2.030 2.010 2.030 2.000 2.040 2,420,000 4,879,240 2.0162 1.796 1.778 1.796 1.769 1.804 2,735,838 1.7835 0.50%
2016-10-24 0 2.020 2.010 2.020 1.950 2.040 2,920,000 5,836,000 1.9986 1.787 1.778 1.787 1.725 1.804 3,301,094 1.7679 0.00%
2016-10-20 0 2.020 2.000 2.020 1.980 2.020 3,756,000 7,520,320 2.0022 1.787 1.769 1.787 1.751 1.787 4,246,202 1.7711 2.54%
2016-10-19 0 1.970 1.970 1.990 1.970 2.010 236,000 466,760 1.9778 1.743 1.743 1.760 1.743 1.778 266,801 1.7495 -1.50%
2016-10-18 0 2.000 1.980 2.000 1.960 2.000 4,996,977 9,958,493 1.9929 1.769 1.751 1.769 1.734 1.769 5,649,141 1.7628 2.56%
2016-10-17 0 1.950 1.950 1.960 1.900 1.990 2,354,153 4,633,490 1.9682 1.725 1.725 1.734 1.681 1.760 2,661,398 1.7410 -1.52%
2016-10-14 0 1.980 1.940 1.980 1.900 1.980 832,000 1,624,280 1.9523 1.751 1.716 1.751 1.681 1.751 940,586 1.7269 -0.50%
2016-10-13 0 1.990 1.970 1.990 1.900 1.990 2,708,000 5,312,480 1.9618 1.760 1.743 1.760 1.681 1.760 3,061,426 1.7353 0.51%
2016-10-12 0 1.980 1.950 1.980 1.910 1.980 1,532,000 2,968,480 1.9377 1.751 1.725 1.751 1.690 1.751 1,731,944 1.7140 0.00%
2016-10-11 0 1.980 1.940 1.980 1.930 2.020 2,356,600 4,643,666 1.9705 1.751 1.716 1.751 1.707 1.787 2,664,164 1.7430 -1.00%
2016-10-07 0 2.000 1.990 2.000 1.930 2.010 824,000 1,643,000 1.9939 1.769 1.760 1.769 1.707 1.778 931,542 1.7637 1.01%
2016-10-06 0 1.980 1.980 2.000 1.970 2.000 1,014,000 2,021,140 1.9932 1.751 1.751 1.769 1.743 1.769 1,146,339 1.7631 -1.00%
2016-10-05 0 2.000 1.980 2.000 1.900 2.020 1,436,133 2,851,344 1.9854 1.769 1.751 1.769 1.681 1.787 1,623,565 1.7562 0.00%
2016-10-04 0 2.000 1.960 2.000 1.950 2.030 1,024,000 2,031,920 1.9843 1.769 1.734 1.769 1.725 1.796 1,157,644 1.7552 0.00%
2016-10-03 0 2.000 1.990 2.000 1.950 2.010 2,064,000 4,113,560 1.9930 1.769 1.760 1.769 1.725 1.778 2,333,376 1.7629 2.56%
2016-09-30 0 1.950 1.950 1.960 1.880 1.970 3,236,000 6,267,520 1.9368 1.725 1.725 1.734 1.663 1.743 3,658,336 1.7132 3.17%
2016-09-29 0 1.890 1.880 1.890 1.870 1.900 878,000 1,657,560 1.8879 1.672 1.663 1.672 1.654 1.681 992,589 1.6699 0.00%
2016-09-28 0 1.890 1.870 1.900 1.870 1.900 347,516 655,205 1.8854 1.672 1.654 1.681 1.654 1.681 392,871 1.6677 -0.53%
2016-09-27 0 1.900 1.850 1.900 1.850 1.900 440,000 821,680 1.8675 1.681 1.636 1.681 1.636 1.681 497,425 1.6519 2.70%
2016-09-26 0 1.850 1.850 1.860 1.840 1.900 1,786,000 3,341,060 1.8707 1.636 1.636 1.645 1.628 1.681 2,019,094 1.6547 -2.63%
2016-09-23 0 1.900 1.880 1.900 1.820 1.930 3,852,000 7,302,440 1.8958 1.681 1.663 1.681 1.610 1.707 4,354,731 1.6769 1.06%
2016-09-22 0 1.880 1.860 1.880 1.840 1.930 4,320,600 8,087,564 1.8719 1.663 1.645 1.663 1.628 1.707 4,884,489 1.6558 1.08%
2016-09-21 0 1.860 1.850 1.860 1.840 1.870 820,000 1,519,760 1.8534 1.645 1.636 1.645 1.628 1.654 927,020 1.6394 1.09%
2016-09-20 0 1.840 1.830 1.840 1.830 1.850 132,000 242,840 1.8397 1.628 1.619 1.628 1.619 1.636 149,228 1.6273 -0.54%
2016-09-19 0 1.850 1.830 1.850 1.830 1.860 372,000 684,040 1.8388 1.636 1.619 1.636 1.619 1.645 420,550 1.6265 1.09%
2016-09-15 0 1.830 1.830 1.840 1.800 1.870 1,872,000 3,396,520 1.8144 1.619 1.619 1.628 1.592 1.654 2,116,318 1.6049 2.23%
2016-09-14 0 1.790 1.790 1.800 1.790 1.810 628,000 1,127,000 1.7946 1.583 1.583 1.592 1.583 1.601 709,961 1.5874 -1.65%
2016-09-13 0 1.820 1.800 1.820 1.800 1.860 454,400 830,616 1.8279 1.610 1.592 1.610 1.592 1.645 513,705 1.6169 1.11%
2016-09-12 0 1.800 1.800 1.820 1.780 1.850 1,716,000 3,124,640 1.8209 1.592 1.592 1.610 1.575 1.636 1,939,958 1.6107 -5.76%
2016-09-09 0 1.910 1.900 1.910 1.860 1.930 2,489,418 4,747,008 1.9069 1.690 1.681 1.690 1.645 1.707 2,814,316 1.6867 2.14%
2016-09-08 0 1.870 1.850 1.870 1.840 1.880 639,905 1,187,582 1.8559 1.654 1.636 1.654 1.628 1.663 723,420 1.6416 1.08%
2016-09-07 0 1.850 1.850 1.860 1.830 1.880 762,600 1,416,518 1.8575 1.636 1.636 1.645 1.619 1.663 862,128 1.6430 -0.54%
2016-09-06 0 1.860 1.840 1.860 1.750 1.870 3,464,000 6,241,800 1.8019 1.645 1.628 1.645 1.548 1.654 3,916,093 1.5939 5.68%
2016-09-05 0 1.760 1.740 1.760 1.750 1.810 3,192,000 5,657,900 1.7725 1.557 1.539 1.557 1.548 1.601 3,608,594 1.5679 1.15%
2016-09-02 0 1.740 1.740 1.760 1.710 1.780 1,840,000 3,213,640 1.7465 1.539 1.539 1.557 1.513 1.575 2,080,142 1.5449 -1.69%
2016-09-01 0 1.770 1.760 1.770 1.750 1.790 858,923 1,514,963 1.7638 1.566 1.557 1.566 1.548 1.583 971,023 1.5602 -0.56%
2016-08-31 0 1.780 1.780 1.790 1.750 1.800 2,081,000 3,683,630 1.7701 1.575 1.575 1.583 1.548 1.592 2,352,595 1.5658 0.00%
2016-08-30 0 1.780 1.770 1.780 1.760 1.850 1,712,000 3,065,640 1.7907 1.575 1.566 1.575 1.557 1.636 1,935,436 1.5840 0.00%
2016-08-29 0 1.780 1.770 1.790 1.760 1.840 1,940,400 3,482,556 1.7948 1.575 1.566 1.583 1.557 1.628 2,193,645 1.5876 -3.26%
2016-08-26 0 1.840 1.840 1.850 1.840 1.860 588,000 1,084,200 1.8439 1.628 1.628 1.636 1.628 1.645 664,741 1.6310 -0.54%
2016-08-25 0 1.850 1.840 1.850 1.840 1.870 480,000 886,440 1.8468 1.636 1.628 1.636 1.628 1.654 542,646 1.6336 -0.54%
2016-08-24 0 1.860 1.850 1.860 1.840 1.910 2,720,000 5,082,160 1.8684 1.645 1.636 1.645 1.628 1.690 3,074,992 1.6527 -1.59%
2016-08-23 0 1.890 1.870 1.890 1.850 1.920 4,432,000 8,285,120 1.8694 1.672 1.654 1.672 1.636 1.698 5,010,428 1.6536 -1.05%
2016-08-22 0 1.910 1.890 1.910 1.880 1.950 1,992,000 3,786,160 1.9007 1.690 1.672 1.690 1.663 1.725 2,251,979 1.6813 0.00%
2016-08-19 0 1.910 1.900 1.920 1.880 1.980 1,744,000 3,332,640 1.9109 1.690 1.681 1.698 1.663 1.751 1,971,613 1.6903 -3.54%
2016-08-18 0 1.980 1.960 1.980 1.970 2.010 1,448,000 2,877,040 1.9869 1.751 1.734 1.751 1.743 1.778 1,636,981 1.7575 0.00%
2016-08-17 0 1.980 1.960 1.990 1.960 2.100 3,184,000 6,310,400 1.9819 1.751 1.734 1.760 1.734 1.858 3,599,549 1.7531 -3.41%
2016-08-16 0 2.050 2.040 2.060 2.010 2.100 3,800,000 7,801,040 2.0529 1.813 1.804 1.822 1.778 1.858 4,295,945 1.8159 1.49%
2016-08-15 0 2.020 2.000 2.020 2.010 2.080 3,924,000 8,003,560 2.0396 1.787 1.769 1.787 1.778 1.840 4,436,128 1.8042 0.00%
2016-08-12 0 2.020 2.010 2.020 1.980 2.070 2,137,000 4,295,880 2.0102 1.787 1.778 1.787 1.751 1.831 2,415,904 1.7782 -0.49%
2016-08-11 0 2.030 2.020 2.030 1.900 2.030 6,888,000 13,529,120 1.9642 1.796 1.787 1.796 1.681 1.796 7,786,965 1.7374 6.84%
2016-08-10 0 1.900 1.880 1.900 1.880 1.940 1,026,153 1,956,933 1.9071 1.681 1.663 1.681 1.663 1.716 1,160,078 1.6869 -1.04%
2016-08-09 0 1.920 1.900 1.920 1.900 1.940 1,316,000 2,524,960 1.9187 1.698 1.681 1.698 1.681 1.716 1,487,753 1.6972 0.00%
2016-08-08 0 1.920 1.910 1.920 1.890 1.920 640,000 1,222,920 1.9108 1.698 1.690 1.698 1.672 1.698 723,528 1.6902 1.05%
2016-08-05 0 1.900 1.900 1.910 1.880 1.920 796,000 1,510,560 1.8977 1.681 1.681 1.690 1.663 1.698 899,887 1.6786 0.53%
2016-08-04 0 1.890 1.870 1.890 1.870 1.920 324,000 613,760 1.8943 1.672 1.654 1.672 1.654 1.698 366,286 1.6756 0.53%
2016-08-03 0 1.880 1.870 1.880 1.870 1.940 934,000 1,764,240 1.8889 1.663 1.654 1.663 1.654 1.716 1,055,898 1.6708 -1.57%
2016-08-01 0 1.910 1.900 1.910 1.880 1.940 1,052,922 1,997,688 1.8973 1.690 1.681 1.690 1.663 1.716 1,190,341 1.6782 2.69%
2016-07-29 0 1.860 1.860 1.890 1.850 1.940 2,560,000 4,840,040 1.8906 1.645 1.645 1.672 1.636 1.716 2,894,110 1.6724 -0.53%
2016-07-28 0 1.870 1.850 1.870 1.830 1.880 1,250,715 2,325,798 1.8596 1.654 1.636 1.654 1.619 1.663 1,413,948 1.6449 1.08%
2016-07-27 0 1.850 1.830 1.850 1.810 1.960 4,424,000 8,404,440 1.8997 1.636 1.619 1.636 1.601 1.734 5,001,384 1.6804 -4.64%
2016-07-26 0 1.940 1.920 1.940 1.840 1.940 4,064,000 7,794,240 1.9179 1.716 1.698 1.716 1.628 1.716 4,594,400 1.6965 4.30%
2016-07-25 0 1.860 1.850 1.860 1.830 1.910 760,000 1,402,960 1.8460 1.645 1.636 1.645 1.619 1.690 859,189 1.6329 -1.59%
2016-07-22 0 1.890 1.870 1.890 1.870 1.900 148,000 278,520 1.8819 1.672 1.654 1.672 1.654 1.681 167,316 1.6646 0.00%
2016-07-21 0 1.890 1.880 1.890 1.880 1.920 500,112 947,582 1.8947 1.672 1.663 1.672 1.663 1.698 565,382 1.6760 -1.56%
2016-07-20 0 1.920 1.910 1.920 1.900 1.940 796,000 1,529,440 1.9214 1.698 1.690 1.698 1.681 1.716 899,887 1.6996 0.52%
2016-07-19 0 1.910 1.890 1.910 1.880 1.940 1,108,000 2,103,640 1.8986 1.690 1.672 1.690 1.663 1.716 1,252,607 1.6794 0.00%
2016-07-18 0 1.910 1.900 1.920 1.890 1.950 1,832,000 3,514,880 1.9186 1.690 1.681 1.698 1.672 1.725 2,071,098 1.6971 -2.05%
2016-07-15 0 1.950 1.940 1.950 1.940 1.980 656,000 1,280,880 1.9526 1.725 1.716 1.725 1.716 1.751 741,616 1.7271 -2.01%
2016-07-14 0 1.990 1.970 1.990 1.970 2.030 1,296,000 2,567,520 1.9811 1.760 1.743 1.760 1.743 1.796 1,465,143 1.7524 -0.50%
2016-07-13 0 2.000 1.980 2.000 1.950 2.020 2,325,000 4,633,870 1.9931 1.769 1.751 1.769 1.725 1.787 2,628,440 1.7630 2.04%
2016-07-12 0 1.960 1.950 1.960 1.920 2.030 2,141,000 4,175,980 1.9505 1.734 1.725 1.734 1.698 1.796 2,420,426 1.7253 -3.92%
2016-07-11 0 2.040 2.000 2.040 1.970 2.040 3,644,000 7,346,680 2.0161 1.804 1.769 1.804 1.743 1.804 4,119,585 1.7834 4.62%
2016-07-08 0 1.950 1.930 1.950 1.920 2.030 1,742,838 3,396,916 1.9491 1.725 1.707 1.725 1.698 1.796 1,970,299 1.7241 -2.99%
2016-07-07 0 2.010 1.990 2.010 1.950 2.070 4,519,000 9,074,810 2.0081 1.778 1.760 1.778 1.725 1.831 5,108,783 1.7763 3.08%
2016-07-06 0 1.950 1.940 1.950 1.900 1.980 2,464,000 4,765,400 1.9340 1.725 1.716 1.725 1.681 1.751 2,785,581 1.7107 -1.02%
2016-07-05 0 1.970 1.940 1.980 1.920 1.990 2,660,000 5,232,280 1.9670 1.743 1.716 1.751 1.698 1.760 3,007,161 1.7399 -1.01%
2016-07-04 0 1.990 1.960 1.990 1.910 2.010 5,990,250 11,839,460 1.9765 1.760 1.734 1.760 1.690 1.778 6,772,048 1.7483 3.65%
2016-06-30 0 1.920 1.890 1.920 1.820 1.950 5,040,000 9,478,800 1.8807 1.698 1.672 1.698 1.610 1.725 5,697,779 1.6636 3.78%
2016-06-29 0 1.850 1.830 1.850 1.810 1.850 2,944,000 5,381,160 1.8278 1.636 1.619 1.636 1.601 1.636 3,328,227 1.6168 3.93%
2016-06-28 0 1.780 1.770 1.780 1.720 1.780 2,160,000 3,776,280 1.7483 1.575 1.566 1.575 1.521 1.575 2,441,905 1.5464 2.30%
2016-06-27 0 1.740 1.730 1.740 1.700 1.780 2,978,000 5,171,920 1.7367 1.539 1.530 1.539 1.504 1.575 3,366,664 1.5362 1.16%
2016-06-24 0 1.720 1.700 1.720 1.680 1.790 2,240,000 3,874,280 1.7296 1.521 1.504 1.521 1.486 1.583 2,532,346 1.5299 -2.82%
2016-06-23 0 1.770 1.750 1.770 1.720 1.770 968,000 1,690,840 1.7467 1.566 1.548 1.566 1.521 1.566 1,094,335 1.5451 0.57%
2016-06-22 0 1.760 1.730 1.760 1.690 1.760 2,692,000 4,657,960 1.7303 1.557 1.530 1.557 1.495 1.557 3,043,338 1.5305 1.73%
2016-06-21 0 1.730 1.720 1.730 1.710 1.760 848,000 1,474,840 1.7392 1.530 1.521 1.530 1.513 1.557 958,674 1.5384 0.00%
2016-06-20 0 1.730 1.720 1.730 1.690 1.750 1,824,000 3,139,760 1.7214 1.530 1.521 1.530 1.495 1.548 2,062,053 1.5226 1.76%
2016-06-17 0 1.700 1.690 1.710 1.670 1.730 1,740,000 2,952,080 1.6966 1.504 1.495 1.513 1.477 1.530 1,967,090 1.5007 0.00%
2016-06-16 0 1.700 1.690 1.700 1.680 1.710 1,456,654 2,470,711 1.6962 1.504 1.495 1.504 1.486 1.513 1,646,764 1.5003 0.00%
2016-06-15 0 1.700 1.700 1.710 1.660 1.710 500,000 847,120 1.6942 1.504 1.504 1.513 1.468 1.513 565,256 1.4986 0.00%
2016-06-14 0 1.700 1.690 1.700 1.690 1.720 1,806,445 3,075,574 1.7026 1.504 1.495 1.504 1.495 1.521 2,042,207 1.5060 0.59%
2016-06-13 0 1.690 1.680 1.690 1.680 1.720 1,724,000 2,921,400 1.6945 1.495 1.486 1.495 1.486 1.521 1,949,002 1.4989 -3.43%
2016-06-10 0 1.750 1.740 1.750 1.750 1.820 2,042,000 3,630,370 1.7779 1.548 1.539 1.548 1.548 1.610 2,308,505 1.5726 -3.31%
2016-06-08 0 1.810 1.790 1.810 1.770 1.850 1,411,905 2,541,247 1.7999 1.601 1.583 1.601 1.566 1.636 1,596,175 1.5921 -0.55%
2016-06-07 0 1.820 1.790 1.820 1.790 1.850 3,003,780 5,441,426 1.8115 1.610 1.583 1.610 1.583 1.636 3,395,809 1.6024 2.82%
2016-06-06 0 1.770 1.740 1.770 1.720 1.800 2,140,000 3,747,500 1.7512 1.566 1.539 1.566 1.521 1.592 2,419,295 1.5490 -1.12%
2016-06-03 0 1.790 1.770 1.790 1.730 1.790 2,031,000 3,557,590 1.7516 1.583 1.566 1.583 1.530 1.583 2,296,069 1.5494 4.68%
2016-06-02 0 1.710 1.690 1.710 1.690 1.760 860,000 1,474,840 1.7149 1.513 1.495 1.513 1.495 1.557 972,240 1.5170 0.00%
2016-06-01 0 1.710 1.680 1.700 1.660 1.720 1,040,000 1,756,280 1.6887 1.513 1.486 1.504 1.468 1.521 1,175,732 1.4938 1.79%
2016-05-31 0 1.680 1.680 1.690 1.640 1.730 3,552,000 5,984,444 1.6848 1.486 1.486 1.495 1.451 1.530 4,015,578 1.4903 0.00%
2016-05-30 0 1.680 1.670 1.680 1.640 1.700 1,632,000 2,739,160 1.6784 1.486 1.477 1.486 1.451 1.504 1,844,995 1.4846 3.07%
2016-05-27 0 1.630 1.620 1.630 1.600 1.640 370,500 600,990 1.6221 1.442 1.433 1.442 1.415 1.451 418,855 1.4348 0.62%
2016-05-26 0 1.620 1.590 1.620 1.570 1.640 1,749,490 2,795,944 1.5981 1.433 1.406 1.433 1.389 1.451 1,977,819 1.4137 3.18%
2016-05-25 0 1.570 1.560 1.570 1.570 1.590 2,140,000 3,379,680 1.5793 1.389 1.380 1.389 1.389 1.406 2,419,295 1.3970 0.64%
2016-05-24 0 1.560 1.550 1.560 1.550 1.590 1,080,000 1,693,640 1.5682 1.380 1.371 1.380 1.371 1.406 1,220,953 1.3871 -0.64%
2016-05-23 0 1.570 1.560 1.570 1.560 1.590 276,000 435,020 1.5762 1.389 1.380 1.389 1.380 1.406 312,021 1.3942 -0.63%
2016-05-20 0 1.580 1.560 1.590 1.550 1.590 792,000 1,238,960 1.5643 1.398 1.380 1.406 1.371 1.406 895,365 1.3837 0.64%
2016-05-19 0 1.570 1.560 1.570 1.550 1.600 1,004,000 1,567,060 1.5608 1.389 1.380 1.389 1.371 1.415 1,135,034 1.3806 0.64%
2016-05-18 0 1.560 1.540 1.560 1.540 1.600 5,246,094 8,179,820 1.5592 1.380 1.362 1.380 1.362 1.415 5,930,771 1.3792 -0.64%
2016-05-17 0 1.570 1.560 1.570 1.540 1.590 1,204,000 1,875,920 1.5581 1.389 1.380 1.389 1.362 1.406 1,361,136 1.3782 1.95%
2016-05-16 0 1.540 1.520 1.540 1.470 1.560 1,196,000 1,843,580 1.5415 1.362 1.345 1.362 1.300 1.380 1,352,092 1.3635 0.00%
2016-05-13 0 1.540 1.530 1.560 1.530 1.640 1,516,000 2,368,760 1.5625 1.362 1.353 1.380 1.353 1.451 1,713,856 1.3821 -3.14%
2016-05-12 0 1.590 1.580 1.600 1.560 1.600 264,900 416,987 1.5741 1.406 1.398 1.415 1.380 1.415 299,473 1.3924 0.63%
2016-05-11 0 1.580 1.580 1.600 1.570 1.650 2,088,000 3,332,480 1.5960 1.398 1.398 1.415 1.389 1.460 2,360,509 1.4118 0.64%
2016-05-10 0 1.570 1.570 1.580 1.540 1.630 2,804,000 4,432,400 1.5807 1.389 1.389 1.398 1.362 1.442 3,169,955 1.3983 -3.09%
2016-05-09 0 1.620 1.620 1.630 1.610 1.690 1,412,000 2,306,040 1.6332 1.433 1.433 1.442 1.424 1.495 1,596,283 1.4446 -4.14%
2016-05-06 0 1.690 1.680 1.690 1.670 1.750 1,202,905 2,015,149 1.6752 1.495 1.486 1.495 1.477 1.548 1,359,898 1.4818 0.00%
2016-05-05 0 1.690 1.670 1.690 1.670 1.710 1,696,000 2,867,100 1.6905 1.495 1.477 1.495 1.477 1.513 1,917,348 1.4953 -0.59%
2016-05-04 0 1.700 1.690 1.700 1.690 1.750 2,851,905 4,859,474 1.7039 1.504 1.495 1.504 1.495 1.548 3,224,112 1.5072 -2.86%
2016-05-03 0 1.750 1.730 1.750 1.720 1.760 1,532,000 2,670,520 1.7432 1.548 1.530 1.548 1.521 1.557 1,731,944 1.5419 0.00%
2016-04-29 0 1.750 1.730 1.750 1.710 1.790 2,340,000 4,089,580 1.7477 1.548 1.530 1.548 1.513 1.583 2,645,398 1.5459 0.57%
2016-04-28 0 1.740 1.730 1.740 1.740 1.780 1,580,000 2,768,160 1.7520 1.539 1.530 1.539 1.539 1.575 1,786,209 1.5497 -0.57%
2016-04-27 0 1.750 1.750 1.760 1.690 1.790 1,296,000 2,249,920 1.7360 1.548 1.548 1.557 1.495 1.583 1,465,143 1.5356 0.57%
2016-04-26 0 1.740 1.740 1.750 1.700 1.800 1,814,000 3,143,380 1.7328 1.539 1.539 1.548 1.504 1.592 2,050,748 1.5328 -1.69%
2016-04-25 0 1.770 1.760 1.770 1.750 1.800 912,000 1,612,000 1.7675 1.566 1.557 1.566 1.548 1.592 1,031,027 1.5635 0.57%
2016-04-22 0 1.760 1.760 1.780 1.760 1.840 3,294,000 5,901,540 1.7916 1.557 1.557 1.575 1.557 1.628 3,723,906 1.5848 -3.83%
2016-04-21 0 1.830 1.820 1.840 1.770 1.890 6,092,000 11,224,720 1.8425 1.619 1.610 1.628 1.566 1.672 6,887,078 1.6298 2.81%
2016-04-20 0 1.780 1.780 1.790 1.780 1.900 4,864,000 8,939,680 1.8379 1.575 1.575 1.583 1.575 1.681 5,498,809 1.6257 -2.20%
2016-04-19 0 1.820 1.810 1.820 1.780 1.870 4,189,485 7,608,248 1.8160 1.610 1.601 1.610 1.575 1.654 4,736,262 1.6064 1.11%
2016-04-18 0 1.800 1.780 1.800 1.780 1.840 1,103,905 1,986,908 1.7999 1.592 1.575 1.592 1.575 1.628 1,247,978 1.5921 -1.64%
2016-04-15 0 1.830 1.820 1.830 1.800 1.870 1,335,905 2,438,501 1.8254 1.619 1.610 1.619 1.592 1.654 1,510,256 1.6146 -1.61%
2016-04-14 0 1.860 1.840 1.860 1.810 1.910 3,480,000 6,421,900 1.8454 1.645 1.628 1.645 1.601 1.690 3,934,181 1.6323 2.20%
2016-04-13 0 1.820 1.810 1.820 1.760 1.860 7,896,000 14,403,100 1.8241 1.610 1.601 1.610 1.557 1.645 8,926,521 1.6135 5.20%
2016-04-12 0 1.730 1.720 1.740 1.680 1.740 1,977,333 3,379,626 1.7092 1.530 1.521 1.539 1.486 1.539 2,235,398 1.5119 2.98%
2016-04-11 0 1.680 1.670 1.700 1.670 1.720 2,443,200 4,125,312 1.6885 1.486 1.477 1.504 1.477 1.521 2,762,066 1.4936 1.20%
2016-04-08 0 1.660 1.650 1.660 1.650 1.700 1,356,000 2,260,800 1.6673 1.468 1.460 1.468 1.460 1.504 1,532,974 1.4748 -2.92%
2016-04-07 0 1.710 1.700 1.710 1.690 1.740 1,119,000 1,916,320 1.7125 1.513 1.504 1.513 1.495 1.539 1,265,043 1.5148 0.00%
2016-04-06 0 1.710 1.700 1.710 1.680 1.740 1,193,000 2,043,510 1.7129 1.513 1.504 1.513 1.486 1.539 1,348,701 1.5152 -1.16%
2016-04-05 0 1.730 1.710 1.730 1.680 1.730 1,324,800 2,269,840 1.7133 1.530 1.513 1.530 1.486 1.530 1,497,702 1.5155 0.00%
2016-04-01 0 1.730 1.730 1.740 1.720 1.780 424,000 737,320 1.7390 1.530 1.530 1.539 1.521 1.575 479,337 1.5382 0.00%
2016-03-31 0 1.730 1.730 1.740 1.730 1.820 1,900,000 3,335,320 1.7554 1.530 1.530 1.539 1.530 1.610 2,147,972 1.5528 -0.57%
2016-03-30 0 1.740 1.750 1.760 1.720 1.760 3,558,400 6,208,836 1.7448 1.539 1.548 1.557 1.521 1.557 4,022,813 1.5434 1.75%
2016-03-29 0 1.710 1.710 1.720 1.680 1.780 2,380,000 4,056,920 1.7046 1.513 1.513 1.521 1.486 1.575 2,690,618 1.5078 0.59%
2016-03-24 0 1.700 1.690 1.700 1.690 1.790 2,132,000 3,685,200 1.7285 1.504 1.495 1.504 1.495 1.583 2,410,251 1.5290 -4.49%
2016-03-23 0 1.780 1.760 1.780 1.740 1.840 2,812,000 4,961,520 1.7644 1.575 1.557 1.575 1.539 1.628 3,178,999 1.5607 -1.66%
2016-03-22 0 1.810 1.790 1.810 1.800 1.890 1,883,619 3,438,727 1.8256 1.601 1.583 1.601 1.592 1.672 2,129,453 1.6148 -2.69%
2016-03-21 0 1.860 1.850 1.860 1.850 1.930 2,784,000 5,244,960 1.8840 1.645 1.636 1.645 1.636 1.707 3,147,345 1.6665 -1.59%
2016-03-18 0 1.890 1.890 1.900 1.750 1.970 6,961,847 13,039,739 1.8730 1.672 1.672 1.681 1.548 1.743 7,870,450 1.6568 8.00%
2016-03-17 0 1.750 1.740 1.760 1.710 1.780 2,412,000 4,177,160 1.7318 1.548 1.539 1.557 1.513 1.575 2,726,794 1.5319 2.94%
2016-03-16 0 1.700 1.690 1.710 1.660 1.720 1,271,456 2,145,773 1.6877 1.504 1.495 1.513 1.468 1.521 1,437,396 1.4928 1.80%
2016-03-15 0 1.670 1.660 1.670 1.660 1.760 1,052,000 1,792,640 1.7040 1.477 1.468 1.477 1.468 1.557 1,189,298 1.5073 -2.91%
2016-03-14 0 1.720 1.720 1.740 1.720 1.780 2,064,000 3,608,760 1.7484 1.521 1.521 1.539 1.521 1.575 2,333,376 1.5466 -0.58%
2016-03-11 0 1.730 1.720 1.730 1.680 1.740 6,756,000 11,524,000 1.7057 1.530 1.521 1.530 1.486 1.539 7,637,737 1.5088 -0.57%
2016-03-10 0 1.740 1.730 1.740 1.730 1.840 4,084,000 7,227,200 1.7696 1.539 1.530 1.539 1.530 1.628 4,617,010 1.5653 -5.43%
2016-03-09 0 1.840 1.810 1.840 1.720 1.850 5,608,000 9,929,240 1.7705 1.628 1.601 1.628 1.521 1.636 6,339,910 1.5661 -2.65%
2016-03-08 0 1.890 1.860 1.890 1.830 1.930 6,232,209 11,629,060 1.8660 1.672 1.645 1.672 1.619 1.707 7,045,586 1.6505 0.53%
2016-03-07 0 1.880 1.860 1.870 1.870 1.920 3,340,120 6,326,742 1.8942 1.663 1.645 1.654 1.654 1.698 3,776,045 1.6755 0.53%
2016-03-04 0 1.870 1.840 1.900 1.800 1.910 14,905,000 27,774,720 1.8634 1.654 1.628 1.681 1.592 1.690 16,850,278 1.6483 2.19%
2016-03-03 0 1.830 1.810 1.830 1.660 1.830 8,339,585 14,725,289 1.7657 1.619 1.601 1.619 1.468 1.619 9,427,999 1.5619 10.24%
2016-03-02 0 1.660 1.650 1.660 1.610 1.670 4,628,000 7,594,000 1.6409 1.468 1.460 1.468 1.424 1.477 5,232,008 1.4515 3.11%
2016-03-01 0 1.610 1.600 1.610 1.570 1.680 3,844,000 6,135,440 1.5961 1.424 1.415 1.424 1.389 1.486 4,345,687 1.4118 1.26%
2016-02-29 0 1.590 1.580 1.610 1.560 1.600 2,716,000 4,291,120 1.5799 1.406 1.398 1.424 1.380 1.415 3,070,470 1.3975 -0.62%
2016-02-26 0 1.600 1.590 1.600 1.580 1.620 5,618,857 8,977,596 1.5978 1.415 1.406 1.415 1.398 1.433 6,352,184 1.4133 1.27%
2016-02-25 0 1.580 1.570 1.580 1.570 1.650 5,929,000 9,376,300 1.5814 1.398 1.389 1.398 1.389 1.460 6,702,804 1.3989 -2.47%
2016-02-24 0 1.620 1.620 1.630 1.620 1.710 1,906,000 3,149,540 1.6524 1.433 1.433 1.442 1.433 1.513 2,154,755 1.4617 -1.82%
2016-02-23 0 1.650 1.630 1.650 1.620 1.680 3,495,619 5,766,763 1.6497 1.460 1.442 1.460 1.433 1.486 3,951,838 1.4593 1.23%
2016-02-22 0 1.630 1.620 1.630 1.610 1.640 1,024,000 1,664,800 1.6258 1.442 1.433 1.442 1.424 1.451 1,157,644 1.4381 1.24%
2016-02-19 0 1.610 1.600 1.620 1.560 1.620 2,676,000 4,287,600 1.6022 1.424 1.415 1.433 1.380 1.433 3,025,249 1.4173 0.62%
2016-02-18 0 1.600 1.590 1.600 1.580 1.640 6,584,000 10,534,120 1.6000 1.415 1.406 1.415 1.398 1.451 7,443,289 1.4153 0.63%
2016-02-17 0 1.590 1.590 1.600 1.510 1.600 4,752,000 7,439,800 1.5656 1.406 1.406 1.415 1.336 1.415 5,372,192 1.3849 3.25%
2016-02-16 0 1.540 1.540 1.550 1.530 1.560 3,360,000 5,168,240 1.5382 1.362 1.362 1.371 1.353 1.380 3,798,520 1.3606 2.67%
2016-02-15 0 1.500 1.490 1.500 1.460 1.560 5,832,000 8,866,240 1.5203 1.327 1.318 1.327 1.291 1.380 6,593,145 1.3448 2.74%
2016-02-12 0 1.460 1.450 1.470 1.410 1.480 5,176,000 7,518,720 1.4526 1.291 1.283 1.300 1.247 1.309 5,851,529 1.2849 3.55%
2016-02-11 0 1.410 1.400 1.410 1.390 1.440 1,233,000 1,732,930 1.4055 1.247 1.238 1.247 1.230 1.274 1,393,921 1.2432 -2.76%
2016-02-05 0 1.450 1.440 1.450 1.410 1.510 1,220,000 1,774,840 1.4548 1.283 1.274 1.283 1.247 1.336 1,379,224 1.2868 2.11%
2016-02-04 0 1.420 1.410 1.420 1.410 1.450 860,000 1,220,080 1.4187 1.256 1.247 1.256 1.247 1.283 972,240 1.2549 2.16%
2016-02-03 0 1.390 1.380 1.390 1.390 1.430 1,269,231 1,787,355 1.4082 1.230 1.221 1.230 1.230 1.265 1,434,881 1.2456 -3.47%
2016-02-02 0 1.440 1.420 1.440 1.390 1.440 1,947,483 2,774,905 1.4249 1.274 1.256 1.274 1.230 1.274 2,201,652 1.2604 4.35%
2016-02-01 0 1.380 1.380 1.400 1.380 1.450 744,000 1,055,280 1.4184 1.221 1.221 1.238 1.221 1.283 841,101 1.2546 -2.82%
2016-01-29 0 1.420 1.410 1.420 1.400 1.480 4,084,000 5,820,160 1.4251 1.256 1.247 1.256 1.238 1.309 4,617,010 1.2606 2.16%
2016-01-28 0 1.390 1.380 1.390 1.390 1.430 3,040,000 4,296,840 1.4134 1.230 1.221 1.230 1.230 1.265 3,436,756 1.2503 -0.71%
2016-01-27 0 1.400 1.390 1.400 1.380 1.410 1,671,619 2,332,251 1.3952 1.238 1.230 1.238 1.221 1.247 1,889,785 1.2341 2.94%
2016-01-26 0 1.360 1.350 1.360 1.350 1.460 3,184,000 4,397,720 1.3812 1.203 1.194 1.203 1.194 1.291 3,599,549 1.2217 -2.86%
2016-01-25 0 1.400 1.390 1.400 1.400 1.450 1,766,966 2,494,521 1.4118 1.238 1.230 1.238 1.238 1.283 1,997,576 1.2488 0.72%
2016-01-22 0 1.390 1.380 1.390 1.370 1.410 1,642,000 2,272,500 1.3840 1.230 1.221 1.230 1.212 1.247 1,856,300 1.2242 0.72%
2016-01-21 0 1.380 1.370 1.380 1.350 1.420 4,470,857 6,204,079 1.3877 1.221 1.212 1.221 1.194 1.256 5,054,356 1.2275 -0.72%
2016-01-20 0 1.390 1.380 1.390 1.380 1.420 4,168,000 5,795,520 1.3905 1.230 1.221 1.230 1.221 1.256 4,711,973 1.2300 -2.80%
2016-01-19 0 1.430 1.390 1.430 1.360 1.430 2,016,000 2,815,960 1.3968 1.265 1.230 1.265 1.203 1.265 2,279,112 1.2356 4.38%
2016-01-18 0 1.370 1.350 1.370 1.350 1.390 5,174,600 7,046,698 1.3618 1.212 1.194 1.212 1.194 1.230 5,849,946 1.2046 1.48%
2016-01-15 0 1.350 1.350 1.360 1.350 1.470 3,982,857 5,490,068 1.3784 1.194 1.194 1.203 1.194 1.300 4,502,667 1.2193 -4.26%
2016-01-14 0 1.410 1.410 1.420 1.380 1.420 1,230,200 1,725,852 1.4029 1.247 1.247 1.256 1.221 1.256 1,390,756 1.2409 -0.70%
2016-01-13 0 1.420 1.410 1.420 1.410 1.470 2,220,000 3,190,560 1.4372 1.256 1.247 1.256 1.247 1.300 2,509,736 1.2713 -2.07%
2016-01-12 0 1.450 1.440 1.450 1.420 1.470 2,752,000 3,929,600 1.4279 1.283 1.274 1.283 1.256 1.300 3,111,168 1.2631 0.69%
2016-01-11 0 1.440 1.430 1.440 1.420 1.480 10,024,000 14,436,920 1.4402 1.274 1.265 1.274 1.256 1.309 11,332,250 1.2740 -2.04%
2016-01-08 0 1.470 1.460 1.470 1.460 1.510 2,388,000 3,515,680 1.4722 1.300 1.291 1.300 1.291 1.336 2,699,662 1.3023 -0.68%
2016-01-07 0 1.480 1.450 1.480 1.440 1.510 4,500,000 6,555,540 1.4568 1.309 1.283 1.309 1.274 1.336 5,087,303 1.2886 -1.99%
2016-01-06 0 1.510 1.500 1.510 1.480 1.520 1,816,000 2,719,820 1.4977 1.336 1.327 1.336 1.309 1.345 2,053,009 1.3248 0.00%
2016-01-05 0 1.510 1.480 1.510 1.450 1.510 2,123,909 3,132,904 1.4751 1.336 1.309 1.336 1.283 1.336 2,401,104 1.3048 3.42%
2016-01-04 0 1.460 1.450 1.460 1.420 1.490 5,252,027 7,678,238 1.4620 1.291 1.283 1.291 1.256 1.318 5,937,478 1.2932 -0.68%
2015-12-31 0 1.470 1.460 1.470 1.450 1.510 1,841,500 2,709,200 1.4712 1.300 1.291 1.300 1.283 1.336 2,081,837 1.3014 -2.00%
2015-12-30 0 1.500 1.480 1.500 1.470 1.530 2,059,238 3,072,742 1.4922 1.327 1.309 1.327 1.300 1.353 2,327,993 1.3199 -1.32%
2015-12-29 0 1.520 1.500 1.520 1.490 1.540 3,176,027 4,797,441 1.5105 1.345 1.327 1.345 1.318 1.362 3,590,536 1.3361 -0.65%
2015-12-28 0 1.530 1.500 1.530 1.500 1.560 2,420,000 3,691,360 1.5254 1.353 1.327 1.353 1.327 1.380 2,735,838 1.3493 -1.29%
2015-12-24 0 1.550 1.540 1.550 1.520 1.580 1,124,000 1,744,120 1.5517 1.371 1.362 1.371 1.345 1.398 1,270,695 1.3726 1.31%
2015-12-23 0 1.530 1.510 1.530 1.500 1.530 1,703,619 2,574,723 1.5113 1.353 1.336 1.353 1.327 1.353 1,925,961 1.3369 1.32%
2015-12-22 0 1.510 1.490 1.520 1.480 1.540 1,896,000 2,841,740 1.4988 1.336 1.318 1.345 1.309 1.362 2,143,450 1.3258 -0.66%
2015-12-21 0 1.520 1.500 1.520 1.460 1.530 2,424,000 3,629,710 1.4974 1.345 1.327 1.345 1.291 1.353 2,740,360 1.3245 4.11%
2015-12-18 0 1.460 1.450 1.490 1.440 1.530 3,693,975 5,433,663 1.4710 1.291 1.283 1.318 1.274 1.353 4,176,082 1.3011 -2.01%
2015-12-17 0 1.490 1.480 1.490 1.450 1.560 5,460,000 8,135,200 1.4900 1.318 1.309 1.318 1.283 1.380 6,172,594 1.3180 -0.67%
2015-12-16 0 1.500 1.500 1.510 1.500 1.560 3,644,600 5,577,254 1.5303 1.327 1.327 1.336 1.327 1.380 4,120,263 1.3536 -1.96%
2015-12-15 0 1.530 1.510 1.530 1.510 1.580 1,036,000 1,582,480 1.5275 1.353 1.336 1.353 1.336 1.398 1,171,210 1.3511 0.00%
2015-12-14 0 1.530 1.520 1.540 1.510 1.540 1,437,600 2,185,440 1.5202 1.353 1.345 1.362 1.336 1.362 1,625,224 1.3447 0.00%
2015-12-11 0 1.530 1.520 1.540 1.490 1.550 1,813,812 2,749,026 1.5156 1.353 1.345 1.362 1.318 1.371 2,050,536 1.3406 0.00%
2015-12-10 0 1.530 1.520 1.530 1.520 1.590 1,152,000 1,771,840 1.5381 1.353 1.345 1.353 1.345 1.406 1,302,350 1.3605 -1.29%
2015-12-09 0 1.550 1.540 1.560 1.510 1.570 8,528,000 13,139,380 1.5407 1.371 1.362 1.380 1.336 1.389 9,641,004 1.3629 4.03%
2015-12-08 0 1.490 1.490 1.500 1.480 1.590 3,694,872 5,600,562 1.5158 1.318 1.318 1.327 1.309 1.406 4,177,096 1.3408 -5.70%
2015-12-07 0 1.580 1.570 1.590 1.560 1.630 4,084,000 6,476,480 1.5858 1.398 1.389 1.406 1.380 1.442 4,617,010 1.4027 -1.86%
2015-12-04 0 1.610 1.600 1.620 1.560 1.650 1,740,000 2,784,440 1.6003 1.424 1.415 1.433 1.380 1.460 1,967,090 1.4155 -1.83%
2015-12-03 0 1.640 1.630 1.640 1.610 1.670 568,000 928,000 1.6338 1.451 1.442 1.451 1.424 1.477 642,131 1.4452 0.00%
2015-12-02 0 1.640 1.630 1.650 1.620 1.670 1,500,000 2,465,820 1.6439 1.451 1.442 1.460 1.433 1.477 1,695,768 1.4541 0.00%
2015-12-01 0 1.640 1.630 1.640 1.610 1.660 1,060,000 1,732,000 1.6340 1.451 1.442 1.451 1.424 1.468 1,198,342 1.4453 1.86%
2015-11-30 0 1.610 1.610 1.630 1.610 1.660 1,198,000 1,945,500 1.6240 1.424 1.424 1.442 1.424 1.468 1,354,353 1.4365 -1.23%
2015-11-27 0 1.630 1.600 1.640 1.600 1.690 2,676,477 4,354,567 1.6270 1.442 1.415 1.451 1.415 1.495 3,025,789 1.4392 -1.21%
2015-11-26 0 1.650 1.650 1.660 1.620 1.690 1,908,315 3,135,339 1.6430 1.460 1.460 1.468 1.433 1.495 2,157,373 1.4533 0.00%
2015-11-25 0 1.650 1.640 1.650 1.630 1.700 520,000 856,920 1.6479 1.460 1.451 1.460 1.442 1.504 587,866 1.4577 0.00%
2015-11-24 0 1.650 1.640 1.660 1.610 1.710 1,540,000 2,515,840 1.6337 1.460 1.451 1.468 1.424 1.513 1,740,988 1.4451 0.00%
2015-11-23 0 1.650 1.650 1.670 1.640 1.700 1,092,000 1,814,360 1.6615 1.460 1.460 1.477 1.451 1.504 1,234,519 1.4697 -1.79%
2015-11-20 0 1.680 1.680 1.690 1.650 1.690 716,000 1,195,320 1.6694 1.486 1.486 1.495 1.460 1.495 809,446 1.4767 0.60%
2015-11-19 0 1.670 1.650 1.680 1.630 1.670 1,384,000 2,283,800 1.6501 1.477 1.460 1.486 1.442 1.477 1,564,628 1.4596 4.37%
2015-11-18 0 1.600 1.590 1.600 1.590 1.670 1,104,000 1,787,080 1.6187 1.415 1.406 1.415 1.406 1.477 1,248,085 1.4319 0.00%
2015-11-17 0 1.600 1.600 1.610 1.590 1.650 2,112,000 3,398,000 1.6089 1.415 1.415 1.424 1.406 1.460 2,387,641 1.4232 0.63%
2015-11-16 0 1.590 1.570 1.590 1.570 1.620 2,780,000 4,410,920 1.5867 1.406 1.389 1.406 1.389 1.433 3,142,823 1.4035 -1.24%
2015-11-13 0 1.610 1.590 1.620 1.560 1.620 5,764,944 9,148,656 1.5869 1.424 1.406 1.433 1.380 1.433 6,517,337 1.4037 -0.62%
2015-11-12 0 1.620 1.620 1.640 1.600 1.680 2,936,000 4,786,320 1.6302 1.433 1.433 1.451 1.415 1.486 3,319,183 1.4420 -0.61%
2015-11-11 0 1.630 1.630 1.640 1.600 1.720 3,876,000 6,333,640 1.6341 1.442 1.442 1.451 1.415 1.521 4,381,864 1.4454 -2.98%
2015-11-10 0 1.680 1.660 1.680 1.650 1.700 2,012,000 3,372,960 1.6764 1.486 1.468 1.486 1.460 1.504 2,274,590 1.4829 -1.18%
2015-11-09 0 1.700 1.690 1.700 1.680 1.750 2,352,000 3,993,040 1.6977 1.504 1.495 1.504 1.486 1.548 2,658,964 1.5017 -1.16%
2015-11-06 0 1.720 1.720 1.730 1.680 1.760 2,320,000 3,993,400 1.7213 1.521 1.521 1.530 1.486 1.557 2,622,787 1.5226 -2.82%
2015-11-05 0 1.770 1.730 1.770 1.730 1.800 2,621,000 4,630,840 1.7668 1.566 1.530 1.566 1.530 1.592 2,963,071 1.5629 0.57%
2015-11-04 0 1.760 1.760 1.770 1.690 1.800 3,004,154 5,278,154 1.7570 1.557 1.557 1.566 1.495 1.592 3,396,231 1.5541 2.92%
2015-11-03 0 1.710 1.700 1.720 1.700 1.760 1,268,100 2,169,747 1.7110 1.513 1.504 1.521 1.504 1.557 1,433,602 1.5135 0.59%
2015-11-02 0 1.700 1.690 1.700 1.690 1.760 2,100,000 3,610,760 1.7194 1.504 1.495 1.504 1.495 1.557 2,374,075 1.5209 -0.58%
2015-10-30 0 1.710 1.680 1.720 1.660 1.740 1,256,000 2,111,960 1.6815 1.513 1.486 1.521 1.468 1.539 1,419,923 1.4874 0.59%
2015-10-29 0 1.700 1.700 1.710 1.660 1.720 1,521,000 2,566,760 1.6875 1.504 1.504 1.513 1.468 1.521 1,719,508 1.4927 -1.16%
2015-10-28 0 1.720 1.710 1.720 1.680 1.730 1,280,000 2,184,500 1.7066 1.521 1.513 1.521 1.486 1.530 1,447,055 1.5096 0.58%
2015-10-27 0 1.710 1.700 1.730 1.680 1.730 2,856,000 4,867,180 1.7042 1.513 1.504 1.530 1.486 1.530 3,228,742 1.5075 -2.29%
2015-10-26 0 1.750 1.740 1.750 1.720 1.790 548,000 959,400 1.7507 1.548 1.539 1.548 1.521 1.583 619,520 1.5486 0.00%
2015-10-23 0 1.750 1.750 1.760 1.730 1.800 2,136,000 3,753,180 1.7571 1.548 1.548 1.557 1.530 1.592 2,414,773 1.5543 0.57%
2015-10-22 0 1.740 1.730 1.740 1.690 1.750 2,819,000 4,854,670 1.7221 1.539 1.530 1.539 1.495 1.548 3,186,913 1.5233 1.16%
2015-10-20 0 1.720 1.700 1.720 1.670 1.720 2,489,269 4,214,717 1.6932 1.521 1.504 1.521 1.477 1.521 2,814,148 1.4977 -1.15%
2015-10-19 0 1.740 1.730 1.740 1.730 1.800 1,756,000 3,074,740 1.7510 1.539 1.530 1.539 1.530 1.592 1,985,179 1.5488 -1.14%
2015-10-16 0 1.760 1.780 1.790 1.750 1.810 3,654,000 6,498,820 1.7785 1.557 1.575 1.583 1.548 1.601 4,130,890 1.5732 -0.56%
2015-10-15 0 1.770 1.760 1.770 1.730 1.800 3,908,000 6,934,800 1.7745 1.566 1.557 1.566 1.530 1.592 4,418,040 1.5697 2.91%
2015-10-14 0 1.720 1.720 1.730 1.710 1.790 3,108,000 5,404,480 1.7389 1.521 1.521 1.530 1.513 1.583 3,513,631 1.5381 -3.37%
2015-10-13 0 1.780 1.760 1.780 1.750 1.820 2,274,000 4,044,900 1.7788 1.575 1.557 1.575 1.548 1.610 2,570,784 1.5734 -1.11%
2015-10-12 0 1.800 1.790 1.800 1.720 1.810 12,048,000 21,509,940 1.7854 1.592 1.583 1.592 1.521 1.601 13,620,406 1.5792 5.88%
2015-10-09 0 1.700 1.690 1.700 1.650 1.700 4,547,731 7,644,002 1.6808 1.504 1.495 1.504 1.460 1.504 5,141,263 1.4868 3.03%
2015-10-08 0 1.650 1.640 1.650 1.580 1.660 3,372,000 5,478,160 1.6246 1.460 1.451 1.460 1.398 1.468 3,812,086 1.4371 0.61%
2015-10-07 0 1.640 1.630 1.640 1.540 1.640 8,128,000 13,107,460 1.6126 1.451 1.442 1.451 1.362 1.451 9,188,800 1.4265 5.81%
2015-10-06 0 1.550 1.530 1.550 1.520 1.580 2,592,000 3,994,680 1.5412 1.371 1.353 1.371 1.345 1.398 2,930,286 1.3632 3.33%
2015-10-05 0 1.500 1.500 1.510 1.470 1.560 3,768,000 5,712,440 1.5160 1.327 1.327 1.336 1.300 1.380 4,259,768 1.3410 -1.32%
2015-10-02 0 1.520 1.510 1.520 1.450 1.520 3,584,000 5,371,200 1.4987 1.345 1.336 1.345 1.283 1.345 4,051,754 1.3256 4.11%
2015-09-30 0 1.460 1.450 1.460 1.430 1.500 7,177,000 10,379,210 1.4462 1.291 1.283 1.291 1.265 1.327 8,113,683 1.2792 1.39%
2015-09-29 0 1.440 1.430 1.440 1.400 1.580 7,928,000 11,545,640 1.4563 1.274 1.265 1.274 1.238 1.398 8,962,697 1.2882 -8.28%
2015-09-25 0 1.570 1.570 1.580 1.540 1.580 1,685,785 2,621,162 1.5549 1.389 1.389 1.398 1.362 1.398 1,905,800 1.3754 0.64%
2015-09-24 0 1.560 1.550 1.560 1.530 1.590 4,244,000 6,608,920 1.5572 1.380 1.371 1.380 1.353 1.406 4,797,892 1.3775 -0.64%
2015-09-23 0 1.570 1.560 1.580 1.550 1.690 7,055,077 11,180,071 1.5847 1.389 1.380 1.398 1.371 1.495 7,975,847 1.4017 -5.99%
2015-09-22 0 1.670 1.660 1.670 1.660 1.760 3,273,300 5,603,798 1.7120 1.477 1.468 1.477 1.468 1.557 3,700,504 1.5143 -1.76%
2015-09-21 0 1.700 1.690 1.700 1.660 1.750 5,564,000 9,406,240 1.6906 1.504 1.495 1.504 1.468 1.548 6,290,167 1.4954 -4.49%
2015-09-18 0 1.780 1.780 1.800 1.710 1.800 3,348,268 5,884,758 1.7576 1.575 1.575 1.592 1.513 1.592 3,785,256 1.5547 4.09%
2015-09-17 0 1.710 1.710 1.720 1.690 1.760 7,340,150 12,718,212 1.7327 1.513 1.513 1.521 1.495 1.557 8,298,126 1.5327 -0.58%
2015-09-16 0 1.720 1.720 1.730 1.690 1.740 1,711,725 2,932,889 1.7134 1.521 1.521 1.530 1.495 1.539 1,935,125 1.5156 1.18%
2015-09-15 0 1.700 1.690 1.700 1.640 1.700 3,710,000 6,201,480 1.6716 1.504 1.495 1.504 1.451 1.504 4,194,199 1.4786 2.41%
2015-09-14 0 1.660 1.640 1.660 1.620 1.660 4,388,000 7,247,880 1.6518 1.468 1.451 1.468 1.433 1.468 4,960,686 1.4611 0.61%
2015-09-11 0 1.650 1.640 1.660 1.640 1.730 3,866,000 6,511,620 1.6843 1.460 1.451 1.468 1.451 1.530 4,370,558 1.4899 -2.94%
2015-09-10 0 1.700 1.670 1.710 1.630 1.710 4,722,000 7,911,860 1.6755 1.504 1.477 1.513 1.442 1.513 5,338,277 1.4821 0.00%
2015-09-09 0 1.700 1.680 1.700 1.630 1.700 8,824,000 14,639,880 1.6591 1.504 1.486 1.504 1.442 1.504 9,975,636 1.4676 6.25%
2015-09-08 0 1.600 1.610 1.630 1.520 1.650 9,196,000 14,429,120 1.5691 1.415 1.424 1.442 1.345 1.460 10,396,186 1.3879 6.67%
2015-09-07 0 1.500 1.500 1.510 1.500 1.570 4,192,000 6,416,000 1.5305 1.327 1.327 1.336 1.327 1.389 4,739,105 1.3538 -1.96%
2015-09-04 0 1.530 1.510 1.530 1.510 1.580 4,778,000 7,332,680 1.5347 1.353 1.336 1.353 1.336 1.398 5,401,585 1.3575 -1.29%
2015-09-02 0 1.550 1.530 1.550 1.500 1.640 7,644,000 11,844,640 1.5495 1.371 1.353 1.371 1.327 1.451 8,641,632 1.3706 -6.06%
2015-09-01 0 1.650 1.650 1.660 1.570 1.680 8,319,000 13,609,528 1.6360 1.460 1.460 1.468 1.389 1.486 9,404,727 1.4471 3.12%
2015-08-31 0 1.600 1.590 1.600 1.550 1.730 5,079,000 8,102,860 1.5954 1.415 1.406 1.415 1.371 1.530 5,741,869 1.4112 -4.19%
2015-08-28 0 1.670 1.650 1.680 1.650 1.770 6,908,000 11,731,640 1.6983 1.477 1.460 1.486 1.460 1.566 7,809,575 1.5022 0.60%
2015-08-27 0 1.660 1.640 1.660 1.590 1.680 9,284,000 15,293,680 1.6473 1.468 1.451 1.468 1.406 1.486 10,495,671 1.4571 5.73%
2015-08-26 0 1.570 1.560 1.570 1.560 1.700 8,405,000 13,514,180 1.6079 1.389 1.380 1.389 1.380 1.504 9,501,951 1.4223 -2.48%
2015-08-25 0 1.610 1.610 1.620 1.570 1.740 8,971,134 14,915,779 1.6626 1.424 1.424 1.433 1.389 1.539 10,141,972 1.4707 -2.42%
2015-08-24 0 1.650 1.650 1.660 1.640 1.820 15,135,000 25,613,330 1.6923 1.460 1.460 1.468 1.451 1.610 17,110,295 1.4970 -12.23%
2015-08-21 0 1.880 1.860 1.890 1.850 1.960 6,272,000 11,861,920 1.8913 1.663 1.645 1.672 1.636 1.734 7,090,570 1.6729 -5.53%
2015-08-20 0 1.990 1.990 2.000 1.970 2.100 7,468,450 14,942,211 2.0007 1.760 1.760 1.769 1.743 1.858 8,443,171 1.7697 -6.13%
2015-08-19 0 2.120 2.110 2.120 2.060 2.170 5,496,500 11,610,110 2.1123 1.875 1.866 1.875 1.822 1.919 6,213,858 1.8684 -1.85%
2015-08-18 0 2.160 2.150 2.170 2.130 2.280 5,696,000 12,645,040 2.2200 1.911 1.902 1.919 1.884 2.017 6,439,395 1.9637 -4.42%
2015-08-17 0 2.260 2.250 2.260 2.160 2.340 6,420,000 14,498,180 2.2583 1.999 1.990 1.999 1.911 2.070 7,257,885 1.9976 4.63%
2015-08-14 0 2.160 2.160 2.190 2.120 2.230 3,556,000 7,717,800 2.1704 1.911 1.911 1.937 1.875 1.973 4,020,100 1.9198 -2.26%
2015-08-13 0 2.210 2.190 2.210 2.070 2.220 6,347,835 13,739,095 2.1644 1.955 1.937 1.955 1.831 1.964 7,176,302 1.9145 2.31%
2015-08-12 0 2.160 2.160 2.170 2.070 2.230 8,588,000 18,662,900 2.1731 1.911 1.911 1.919 1.831 1.973 9,708,835 1.9223 -3.57%
2015-08-11 0 2.240 2.230 2.240 2.210 2.390 8,232,000 19,203,680 2.3328 1.981 1.973 1.981 1.955 2.114 9,306,373 2.0635 -2.61%
2015-08-10 0 2.300 2.270 2.280 2.020 2.320 13,720,000 30,213,320 2.2021 2.034 2.008 2.017 1.787 2.052 15,510,621 1.9479 15.00%
2015-08-07 0 2.000 1.990 2.000 1.950 2.010 3,192,000 6,348,520 1.9889 1.769 1.760 1.769 1.725 1.778 3,608,594 1.7593 1.52%
2015-08-06 0 1.970 1.950 1.970 1.920 2.020 2,520,000 4,963,540 1.9697 1.743 1.725 1.743 1.698 1.787 2,848,890 1.7423 -1.99%
2015-08-05 0 2.010 1.990 2.000 1.960 2.090 2,360,000 4,715,880 1.9983 1.778 1.760 1.769 1.734 1.849 2,668,008 1.7676 -0.99%
2015-08-04 0 2.030 2.010 2.030 1.950 2.050 3,164,000 6,329,820 2.0006 1.796 1.778 1.796 1.725 1.813 3,576,939 1.7696 1.50%
2015-08-03 0 2.000 1.990 2.000 1.970 2.100 3,280,000 6,602,820 2.0131 1.769 1.760 1.769 1.743 1.858 3,708,079 1.7807 -5.21%
2015-07-31 0 2.110 2.110 2.120 2.070 2.180 2,823,103 5,967,405 2.1138 1.866 1.866 1.875 1.831 1.928 3,191,551 1.8698 -2.31%
2015-07-30 0 2.160 2.140 2.160 2.100 2.220 6,614,318 14,305,665 2.1628 1.911 1.893 1.911 1.858 1.964 7,477,564 1.9131 0.93%
2015-07-29 0 2.140 2.140 2.150 1.910 2.170 7,020,000 14,171,440 2.0187 1.893 1.893 1.902 1.690 1.919 7,936,193 1.7857 10.31%
2015-07-28 1 1.940 1.930 2.030 1.860 2.040 6,852,000 13,325,800 1.9448 1.716 1.707 1.796 1.645 1.804 7,746,267 1.7203 -2.51%
2015-07-27 0 1.990 1.990 2.000 1.930 2.180 4,887,872 9,920,585 2.0296 1.760 1.760 1.769 1.707 1.928 5,525,797 1.7953 -7.44%
2015-07-24 0 2.150 2.140 2.150 2.140 2.200 3,346,249 7,241,402 2.1640 1.902 1.893 1.902 1.893 1.946 3,782,974 1.9142 -0.92%
2015-07-23 0 2.170 2.160 2.170 2.150 2.200 1,042,445 2,257,279 2.1654 1.919 1.911 1.919 1.902 1.946 1,178,496 1.9154 0.00%
2015-07-22 0 2.170 2.170 2.180 2.110 2.190 4,192,000 9,096,280 2.1699 1.919 1.919 1.928 1.866 1.937 4,739,105 1.9194 0.46%
2015-07-21 0 2.160 2.150 2.160 2.080 2.170 3,626,856 7,729,682 2.1312 1.911 1.902 1.911 1.840 1.919 4,100,203 1.8852 -0.46%
2015-07-20 0 2.170 2.150 2.190 2.110 2.200 4,537,512 9,812,452 2.1625 1.919 1.902 1.937 1.866 1.946 5,129,711 1.9129 -2.69%
2015-07-17 0 2.230 2.220 2.230 2.140 2.250 5,084,000 11,216,240 2.2062 1.973 1.964 1.973 1.893 1.990 5,747,522 1.9515 -0.45%
2015-07-16 0 2.240 2.230 2.250 2.010 2.240 5,316,447 11,399,445 2.1442 1.981 1.973 1.990 1.778 1.981 6,010,306 1.8966 5.66%
2015-07-15 0 2.120 2.080 2.120 2.080 2.250 3,213,416 6,889,526 2.1440 1.875 1.840 1.875 1.840 1.990 3,632,805 1.8965 -4.50%
2015-07-14 0 2.220 2.210 2.220 2.180 2.280 2,820,647 6,289,391 2.2298 1.964 1.955 1.964 1.928 2.017 3,188,775 1.9724 -0.89%
2015-07-13 0 2.240 2.230 2.240 2.150 2.280 4,812,854 10,579,096 2.1981 1.981 1.973 1.981 1.902 2.017 5,440,988 1.9443 0.90%
2015-07-10 0 2.220 2.200 2.220 2.010 2.230 14,888,000 31,827,100 2.1378 1.964 1.946 1.964 1.778 1.973 16,831,059 1.8910 10.45%
2015-07-09 0 2.010 2.010 2.020 1.650 2.020 12,971,922 24,616,766 1.8977 1.778 1.778 1.787 1.460 1.787 14,664,910 1.6786 16.18%
2015-07-08 0 1.730 1.700 1.800 1.600 2.010 17,650,493 30,307,577 1.7171 1.530 1.504 1.592 1.415 1.778 19,954,090 1.5189 -14.78%
2015-07-07 0 2.030 2.010 2.030 1.910 2.250 15,103,241 31,173,138 2.0640 1.796 1.778 1.796 1.690 1.990 17,074,392 1.8257 -8.97%
2015-07-06 0 2.230 2.240 2.250 2.070 2.590 13,752,000 30,383,980 2.2094 1.973 1.981 1.990 1.831 2.291 15,546,798 1.9544 -10.80%
2015-07-03 0 2.500 2.490 2.500 2.420 2.630 9,968,997 24,884,432 2.4962 2.211 2.203 2.211 2.141 2.326 11,270,068 2.2080 -7.41%
2015-07-02 0 2.700 2.700 2.710 2.630 2.760 4,781,950 12,790,245 2.6747 2.388 2.388 2.397 2.326 2.441 5,406,051 2.3659 -1.46%
2015-06-30 0 2.740 2.740 2.760 2.630 2.760 5,336,000 14,349,960 2.6893 2.424 2.424 2.441 2.326 2.441 6,032,411 2.3788 1.11%
2015-06-29 0 2.710 2.700 2.710 2.600 2.880 4,153,189 11,238,824 2.7061 2.397 2.388 2.397 2.300 2.548 4,695,229 2.3937 -2.52%
2015-06-26 0 2.780 2.750 2.780 2.720 2.890 3,668,000 10,190,780 2.7783 2.459 2.433 2.459 2.406 2.556 4,146,717 2.4576 -3.14%
2015-06-25 0 2.870 2.860 2.880 2.820 2.930 7,911,194 22,842,055 2.8873 2.539 2.530 2.548 2.494 2.592 8,943,698 2.5540 -0.35%
2015-06-24 0 2.880 2.840 2.880 2.820 2.950 4,450,900 12,754,958 2.8657 2.548 2.512 2.548 2.494 2.609 5,031,795 2.5349 1.05%
2015-06-23 0 2.850 2.850 2.870 2.750 2.890 6,146,320 17,328,979 2.8194 2.521 2.521 2.539 2.433 2.556 6,948,487 2.4939 0.35%
2015-06-22 0 2.840 2.820 2.840 2.630 2.850 4,050,000 11,240,820 2.7755 2.512 2.494 2.512 2.326 2.521 4,578,573 2.4551 4.03%
2015-06-19 0 2.730 2.680 2.690 2.690 2.860 10,657,090 29,259,158 2.7455 2.415 2.371 2.379 2.379 2.530 12,047,966 2.4286 -3.19%
2015-06-18 0 2.820 2.800 2.830 2.780 2.890 3,421,636 9,640,738 2.8176 2.494 2.477 2.503 2.459 2.556 3,868,200 2.4923 -0.35%
2015-06-17 0 2.830 2.820 2.830 2.780 2.850 3,391,401 9,547,637 2.8152 2.503 2.494 2.503 2.459 2.521 3,834,019 2.4902 0.71%
2015-06-16 0 2.810 2.800 2.810 2.790 2.920 8,812,000 24,917,860 2.8277 2.486 2.477 2.486 2.468 2.583 9,962,070 2.5013 -2.77%
2015-06-15 0 2.890 2.870 2.890 2.860 2.980 6,740,000 19,616,600 2.9105 2.556 2.539 2.556 2.530 2.636 7,619,649 2.5745 -3.67%
2015-06-12 0 3.000 2.990 3.000 2.940 3.010 4,858,530 14,361,565 2.9559 2.654 2.645 2.654 2.601 2.663 5,492,625 2.6147 1.35%
2015-06-11 0 2.960 2.960 2.970 2.890 3.020 6,796,847 20,010,231 2.9440 2.618 2.618 2.627 2.556 2.671 7,683,915 2.6042 2.78%
2015-06-10 0 2.880 2.870 2.890 2.820 2.980 9,634,317 28,104,624 2.9171 2.548 2.539 2.556 2.494 2.636 10,891,709 2.5804 -4.32%
2015-06-09 0 3.010 2.980 3.020 2.840 3.020 10,706,958 31,234,865 2.9172 2.663 2.636 2.671 2.512 2.671 12,104,342 2.5805 2.38%
2015-06-08 0 2.940 2.930 2.940 2.900 3.050 4,053,841 11,953,944 2.9488 2.601 2.592 2.601 2.565 2.698 4,582,915 2.6084 -1.67%
2015-06-05 0 2.990 2.980 2.990 2.970 3.080 2,842,285 8,545,472 3.0066 2.645 2.636 2.645 2.627 2.724 3,213,237 2.6595 -1.64%
2015-06-04 0 3.040 3.020 3.040 2.950 3.100 6,672,000 20,047,840 3.0048 2.689 2.671 2.689 2.609 2.742 7,542,774 2.6579 0.00%
2015-06-03 0 3.040 3.030 3.040 3.010 3.140 3,687,000 11,263,370 3.0549 2.689 2.680 2.689 2.663 2.778 4,168,197 2.7022 -0.33%
2015-06-02 0 3.050 3.050 3.060 3.010 3.100 2,828,000 8,682,000 3.0700 2.698 2.698 2.707 2.663 2.742 3,197,087 2.7156 -2.24%
2015-06-01 0 3.120 3.110 3.120 3.000 3.160 16,702,513 51,378,510 3.0761 2.760 2.751 2.760 2.654 2.795 18,882,387 2.7210 1.63%
2015-05-29 0 3.070 3.080 3.090 3.070 3.260 10,907,498 33,862,868 3.1045 2.716 2.724 2.733 2.716 2.884 12,331,055 2.7461 -4.06%
2015-05-28 0 3.200 3.190 3.200 3.130 3.310 6,398,302 20,516,230 3.2065 2.831 2.822 2.831 2.769 2.928 7,233,356 2.8363 -1.54%
2015-05-27 0 3.250 3.240 3.250 3.210 3.340 6,187,670 20,195,997 3.2639 2.875 2.866 2.875 2.839 2.954 6,995,234 2.8871 -2.11%
2015-05-26 0 3.320 3.310 3.320 3.200 3.380 19,262,541 63,475,679 3.2953 2.937 2.928 2.937 2.831 2.990 21,776,529 2.9149 4.40%
2015-05-22 0 3.180 3.180 3.210 3.110 3.240 12,854,287 40,853,889 3.1782 2.813 2.813 2.839 2.751 2.866 14,531,923 2.8113 1.27%
2015-05-21 0 3.140 3.130 3.140 3.090 3.230 11,685,098 36,598,938 3.1321 2.778 2.769 2.778 2.733 2.857 13,210,141 2.7705 -2.48%
2015-05-20 0 3.220 3.220 3.240 3.160 3.350 12,167,477 39,056,659 3.2099 2.848 2.848 2.866 2.795 2.963 13,755,476 2.8394 -2.42%
2015-05-19 0 3.300 3.280 3.300 3.240 3.310 8,084,000 26,564,300 3.2860 2.919 2.901 2.919 2.866 2.928 9,139,057 2.9067 0.61%
2015-05-18 0 3.280 3.250 3.280 3.230 3.320 3,900,000 12,735,020 3.2654 2.901 2.875 2.901 2.857 2.937 4,408,996 2.8884 -0.30%
2015-05-15 0 3.290 3.290 3.300 3.240 3.360 18,269,000 60,247,250 3.2978 2.910 2.910 2.919 2.866 2.972 20,653,319 2.9171 0.61%
2015-05-14 0 3.270 3.250 3.270 3.120 3.290 15,749,855 50,569,127 3.2108 2.892 2.875 2.892 2.760 2.910 17,805,396 2.8401 4.47%
2015-05-13 0 3.130 3.120 3.150 3.100 3.260 6,537,835 20,622,781 3.1544 2.769 2.760 2.786 2.742 2.884 7,391,099 2.7902 -1.88%
2015-05-12 0 3.190 3.180 3.190 3.140 3.260 12,284,267 39,319,368 3.2008 2.822 2.813 2.822 2.778 2.884 13,887,508 2.8313 0.00%
2015-05-11 0 3.190 3.180 3.190 3.150 3.280 7,395,070 23,702,558 3.2052 2.822 2.813 2.822 2.786 2.901 8,360,214 2.8352 0.31%
2015-05-08 0 3.180 3.180 3.200 3.120 3.210 7,166,018 22,668,397 3.1633 2.813 2.813 2.831 2.760 2.839 8,101,268 2.7981 2.25%
2015-05-07 0 3.110 3.100 3.120 3.060 3.240 9,312,000 29,305,548 3.1471 2.751 2.742 2.760 2.707 2.866 10,527,325 2.7838 -2.51%
2015-05-06 0 3.190 3.170 3.190 3.160 3.380 10,851,240 35,574,268 3.2784 2.822 2.804 2.822 2.795 2.990 12,267,454 2.8999 -1.54%
2015-05-05 0 3.240 3.230 3.240 3.200 3.530 16,856,679 55,685,522 3.3035 2.866 2.857 2.866 2.831 3.122 19,056,674 2.9221 -5.26%
2015-05-04 0 3.420 3.420 3.430 3.340 3.540 26,004,232 90,117,940 3.4655 3.025 3.025 3.034 2.954 3.131 29,398,090 3.0654 2.70%
2015-04-30 0 3.330 3.320 3.330 3.300 3.400 5,495,200 18,254,060 3.3218 2.946 2.937 2.946 2.919 3.007 6,212,388 2.9383 -1.19%
2015-04-29 0 3.370 3.370 3.390 3.270 3.430 9,218,800 30,924,564 3.3545 2.981 2.981 2.999 2.892 3.034 10,421,962 2.9672 0.90%
2015-04-28 0 3.340 3.330 3.340 3.300 3.480 15,805,800 53,396,576 3.3783 2.954 2.946 2.954 2.919 3.078 17,868,643 2.9883 0.30%
2015-04-27 0 3.330 3.310 3.330 3.200 3.330 12,805,500 42,109,235 3.2884 2.946 2.928 2.946 2.831 2.946 14,476,768 2.9087 3.10%
2015-04-24 0 3.230 3.220 3.230 3.090 3.270 8,960,800 28,677,856 3.2004 2.857 2.848 2.857 2.733 2.892 10,130,290 2.8309 1.25%
2015-04-23 0 3.190 3.190 3.210 3.130 3.330 16,709,000 53,961,990 3.2295 2.822 2.822 2.839 2.769 2.946 18,889,721 2.8567 1.27%
2015-04-22 0 3.150 3.150 3.160 3.100 3.180 9,475,183 29,792,868 3.1443 2.786 2.786 2.795 2.742 2.813 10,711,806 2.7813 1.61%
2015-04-21 0 3.100 3.090 3.120 3.050 3.150 11,168,000 34,581,599 3.0965 2.742 2.733 2.760 2.698 2.786 12,625,555 2.7390 0.00%
2015-04-20 0 3.100 3.090 3.100 3.050 3.300 17,304,100 54,434,906 3.1458 2.742 2.733 2.742 2.698 2.919 19,562,488 2.7826 -4.02%
2015-04-17 0 3.230 3.220 3.240 3.060 3.340 17,426,000 56,211,384 3.2257 2.857 2.848 2.866 2.707 2.954 19,700,298 2.8533 4.87%
2015-04-16 0 3.080 3.070 3.090 2.930 3.100 9,779,835 29,771,312 3.0442 2.724 2.716 2.733 2.592 2.742 11,056,218 2.6927 3.70%
2015-04-15 0 2.970 2.970 2.980 2.930 3.090 11,296,000 33,676,120 2.9812 2.627 2.627 2.636 2.592 2.733 12,770,261 2.6371 -2.62%
2015-04-14 0 3.050 3.040 3.050 3.040 3.220 14,120,635 44,124,811 3.1248 2.698 2.689 2.698 2.689 2.848 15,963,544 2.7641 -2.24%
2015-04-13 0 3.120 3.120 3.130 3.040 3.140 11,057,114 34,276,675 3.1000 2.760 2.760 2.769 2.689 2.778 12,500,197 2.7421 1.63%
2015-04-10 0 3.070 3.060 3.080 3.010 3.200 12,117,300 37,233,773 3.0728 2.716 2.707 2.724 2.663 2.831 13,698,750 2.7180 -0.97%
2015-04-09 0 3.100 3.080 3.100 3.060 3.450 30,938,800 100,394,128 3.2449 2.742 2.724 2.742 2.707 3.052 34,976,677 2.8703 6.16%
2015-04-08 0 2.920 2.900 2.920 2.640 2.940 25,074,362 71,269,274 2.8423 2.583 2.565 2.583 2.335 2.601 28,346,861 2.5142 11.45%
2015-04-02 0 2.620 2.610 2.620 2.510 2.640 6,131,000 15,910,016 2.5950 2.318 2.309 2.318 2.220 2.335 6,931,168 2.2954 0.38%
2015-04-01 0 2.610 2.600 2.610 2.560 2.650 5,384,000 13,985,040 2.5975 2.309 2.300 2.309 2.264 2.344 6,086,675 2.2976 2.35%
2015-03-31 0 2.550 2.520 2.550 2.510 2.660 6,841,000 17,615,610 2.5750 2.256 2.229 2.256 2.220 2.353 7,733,831 2.2777 -1.92%
2015-03-30 0 2.600 2.580 2.600 2.480 2.610 7,931,890 20,378,796 2.5692 2.300 2.282 2.300 2.194 2.309 8,967,095 2.2726 6.56%
2015-03-27 0 2.440 2.440 2.450 2.420 2.500 3,340,000 8,212,140 2.4587 2.158 2.158 2.167 2.141 2.211 3,775,909 2.1749 -1.21%
2015-03-26 0 2.470 2.470 2.480 2.300 2.500 14,968,000 36,600,592 2.4453 2.185 2.185 2.194 2.034 2.211 16,921,500 2.1630 6.01%
2015-03-25 0 2.330 2.320 2.330 2.300 2.380 4,437,900 10,405,715 2.3447 2.061 2.052 2.061 2.034 2.105 5,017,098 2.0741 1.30%
2015-03-24 0 2.300 2.300 2.310 2.220 2.320 4,579,670 10,449,857 2.2818 2.034 2.034 2.043 1.964 2.052 5,177,371 2.0184 3.60%
2015-03-23 0 2.220 2.200 2.210 2.180 2.240 3,022,000 6,690,900 2.2141 1.964 1.946 1.955 1.928 1.981 3,416,407 1.9585 2.78%
2015-03-20 0 2.160 2.160 2.170 2.110 2.210 9,972,111 21,428,552 2.1488 1.911 1.911 1.919 1.866 1.955 11,273,589 1.9008 -0.46%
2015-03-19 0 2.170 2.170 2.180 2.080 2.250 8,040,000 17,276,960 2.1489 1.919 1.919 1.928 1.840 1.990 9,089,315 1.9008 1.88%
2015-03-18 0 2.130 2.130 2.150 2.120 2.190 4,580,000 9,877,239 2.1566 1.884 1.884 1.902 1.875 1.937 5,177,744 1.9076 -1.84%
2015-03-17 0 2.170 2.160 2.170 2.150 2.180 2,248,000 4,874,980 2.1686 1.919 1.911 1.919 1.902 1.928 2,541,390 1.9182 -0.46%
2015-03-16 0 2.180 2.160 2.180 2.140 2.250 1,888,000 4,105,640 2.1746 1.928 1.911 1.928 1.893 1.990 2,134,406 1.9236 0.00%
2015-03-13 0 2.180 2.170 2.180 2.080 2.190 3,768,000 8,049,240 2.1362 1.928 1.919 1.928 1.840 1.937 4,259,768 1.8896 3.81%
2015-03-12 0 2.100 2.080 2.120 2.090 2.170 4,146,000 8,809,220 2.1248 1.858 1.840 1.875 1.849 1.919 4,687,102 1.8795 -2.78%
2015-03-11 0 2.160 2.150 2.160 2.120 2.210 1,456,000 3,153,660 2.1660 1.911 1.902 1.911 1.875 1.955 1,646,025 1.9159 -1.37%
2015-03-10 0 2.190 2.180 2.190 2.170 2.230 1,932,000 4,250,600 2.2001 1.937 1.928 1.937 1.919 1.973 2,184,149 1.9461 -1.79%
2015-03-09 0 2.230 2.220 2.230 2.200 2.230 2,016,000 4,468,800 2.2167 1.973 1.964 1.973 1.946 1.973 2,279,112 1.9608 0.45%
2015-03-06 0 2.220 2.200 2.220 2.180 2.230 1,928,000 4,246,120 2.2023 1.964 1.946 1.964 1.928 1.973 2,179,627 1.9481 1.37%
2015-03-05 0 2.190 2.180 2.190 2.150 2.220 2,476,000 5,381,640 2.1735 1.937 1.928 1.937 1.902 1.964 2,799,147 1.9226 1.39%
2015-03-04 0 2.160 2.160 2.180 2.150 2.200 724,000 1,579,720 2.1819 1.911 1.911 1.928 1.902 1.946 818,491 1.9300 -1.37%
2015-03-03 0 2.190 2.190 2.200 2.150 2.280 4,772,000 10,493,280 2.1989 1.937 1.937 1.946 1.902 2.017 5,394,802 1.9451 -3.52%
2015-03-02 0 2.270 2.260 2.280 2.260 2.350 6,369,950 14,653,838 2.3005 2.008 1.999 2.017 1.999 2.079 7,201,303 2.0349 -1.73%
2015-02-27 0 2.310 2.290 2.320 2.240 2.330 5,148,000 11,784,283 2.2891 2.043 2.026 2.052 1.981 2.061 5,819,875 2.0248 3.12%
2015-02-26 0 2.240 2.230 2.250 2.220 2.280 2,864,000 6,432,740 2.2461 1.981 1.973 1.990 1.964 2.017 3,237,786 1.9868 -0.44%
2015-02-25 0 2.250 2.220 2.260 2.150 2.280 4,880,000 10,763,500 2.2056 1.990 1.964 1.999 1.902 2.017 5,516,897 1.9510 4.65%
2015-02-24 0 2.150 2.160 2.180 2.120 2.180 1,533,400 3,307,328 2.1569 1.902 1.911 1.928 1.875 1.928 1,733,527 1.9079 -0.46%
2015-02-23 0 2.160 2.140 2.150 2.120 2.160 492,000 1,058,160 2.1507 1.911 1.893 1.902 1.875 1.911 556,212 1.9024 0.00%
2015-02-18 0 2.160 2.150 2.160 2.120 2.200 1,000,000 2,161,640 2.1616 1.911 1.902 1.911 1.875 1.946 1,130,512 1.9121 0.00%
2015-02-17 0 2.160 2.150 2.170 2.130 2.190 1,541,200 3,330,752 2.1611 1.911 1.902 1.919 1.884 1.937 1,742,345 1.9116 0.47%
2015-02-16 0 2.150 2.150 2.160 2.150 2.210 1,800,000 3,901,280 2.1674 1.902 1.902 1.911 1.902 1.955 2,034,921 1.9172 -1.83%
2015-02-13 0 2.190 2.180 2.200 2.170 2.240 3,168,000 6,953,940 2.1951 1.937 1.928 1.946 1.919 1.981 3,581,461 1.9416 0.46%
2015-02-12 0 2.180 2.170 2.180 2.160 2.220 1,832,814 4,009,538 2.1876 1.928 1.919 1.928 1.911 1.964 2,072,018 1.9351 -0.91%
2015-02-11 0 2.200 2.180 2.200 2.180 2.260 2,352,000 5,172,280 2.1991 1.946 1.928 1.946 1.928 1.999 2,658,964 1.9452 -1.79%
2015-02-10 0 2.240 2.230 2.240 2.210 2.300 2,360,000 5,285,560 2.2396 1.981 1.973 1.981 1.955 2.034 2,668,008 1.9811 -1.75%
2015-02-09 0 2.280 2.280 2.290 2.260 2.390 1,488,000 3,451,080 2.3193 2.017 2.017 2.026 1.999 2.114 1,682,201 2.0515 -2.15%
2015-02-06 0 2.330 2.330 2.340 2.330 2.420 1,928,000 4,569,600 2.3701 2.061 2.061 2.070 2.061 2.141 2,179,627 2.0965 -3.72%
2015-02-05 0 2.420 2.390 2.430 2.320 2.430 3,776,000 9,042,400 2.3947 2.141 2.114 2.149 2.052 2.149 4,268,812 2.1182 2.54%
2015-02-04 0 2.360 2.360 2.370 2.300 2.430 5,763,221 13,769,517 2.3892 2.088 2.088 2.096 2.034 2.149 6,515,389 2.1134 3.96%
2015-02-03 0 2.270 2.260 2.270 2.210 2.280 1,232,000 2,773,060 2.2509 2.008 1.999 2.008 1.955 2.017 1,392,790 1.9910 2.25%
2015-02-02 0 2.220 2.210 2.220 2.190 2.260 1,650,000 3,669,860 2.2242 1.964 1.955 1.964 1.937 1.999 1,865,344 1.9674 0.00%
2015-01-30 0 2.220 2.210 2.220 2.180 2.270 2,336,000 5,207,120 2.2291 1.964 1.955 1.964 1.928 2.008 2,640,875 1.9717 0.00%
2015-01-29 0 2.220 2.210 2.220 2.190 2.300 3,772,000 8,407,280 2.2289 1.964 1.955 1.964 1.937 2.034 4,264,290 1.9716 -3.90%
2015-01-28 0 2.310 2.290 2.310 2.230 2.330 2,221,311 5,061,093 2.2784 2.043 2.026 2.043 1.973 2.061 2,511,218 2.0154 1.32%
2015-01-27 0 2.280 2.280 2.290 2.270 2.310 1,220,000 2,790,640 2.2874 2.017 2.017 2.026 2.008 2.043 1,379,224 2.0233 -0.44%
2015-01-26 0 2.290 2.280 2.290 2.250 2.320 993,000 2,265,930 2.2819 2.026 2.017 2.026 1.990 2.052 1,122,598 2.0185 -0.87%
2015-01-23 0 2.310 2.310 2.320 2.270 2.360 4,125,265 9,543,566 2.3134 2.043 2.043 2.052 2.008 2.088 4,663,661 2.0464 -1.70%
2015-01-22 0 2.350 2.330 2.350 2.250 2.360 5,548,000 12,898,720 2.3249 2.079 2.061 2.079 1.990 2.088 6,272,079 2.0565 0.00%
2015-01-21 0 2.350 2.330 2.350 2.260 2.360 4,888,000 11,369,000 2.3259 2.079 2.061 2.079 1.999 2.088 5,525,941 2.0574 4.44%
2015-01-20 0 2.250 2.240 2.250 2.210 2.260 5,224,000 11,729,220 2.2453 1.990 1.981 1.990 1.955 1.999 5,905,793 1.9861 1.35%
2015-01-19 0 2.220 2.220 2.230 2.090 2.230 6,064,000 13,123,320 2.1641 1.964 1.964 1.973 1.849 1.973 6,855,423 1.9143 1.83%
2015-01-16 0 2.180 2.170 2.180 2.160 2.280 4,777,630 10,491,611 2.1960 1.928 1.919 1.928 1.911 2.017 5,401,167 1.9425 -1.80%
2015-01-15 0 2.220 2.200 2.220 2.160 2.350 14,220,000 31,423,720 2.2098 1.964 1.946 1.964 1.911 2.079 16,075,877 1.9547 -5.93%
2015-01-14 0 2.360 2.360 2.370 2.350 2.450 3,836,000 9,149,160 2.3851 2.088 2.088 2.096 2.079 2.167 4,336,643 2.1097 -4.84%
2015-01-13 0 2.480 2.470 2.490 2.450 2.500 2,708,000 6,709,240 2.4776 2.194 2.185 2.203 2.167 2.211 3,061,426 2.1915 0.40%
2015-01-12 0 2.470 2.450 2.470 2.440 2.540 2,329,630 5,758,393 2.4718 2.185 2.167 2.185 2.158 2.247 2,633,674 2.1864 -1.98%
2015-01-09 0 2.520 2.500 2.520 2.480 2.550 1,308,000 3,281,760 2.5090 2.229 2.211 2.229 2.194 2.256 1,478,709 2.2193 0.40%
2015-01-08 0 2.510 2.480 2.510 2.450 2.520 3,658,510 9,138,909 2.4980 2.220 2.194 2.220 2.167 2.229 4,135,989 2.2096 0.40%
2015-01-07 0 2.500 2.490 2.500 2.470 2.540 3,388,000 8,506,440 2.5108 2.211 2.203 2.211 2.185 2.247 3,830,174 2.2209 0.00%
2015-01-06 0 2.500 2.490 2.510 2.440 2.510 3,248,000 8,088,800 2.4904 2.211 2.203 2.220 2.158 2.220 3,671,902 2.2029 -0.40%
2015-01-05 0 2.510 2.510 2.530 2.470 2.580 4,838,000 12,271,260 2.5364 2.220 2.220 2.238 2.185 2.282 5,469,416 2.2436 1.21%
2015-01-02 0 2.480 2.460 2.480 2.390 2.520 1,630,000 4,030,580 2.4727 2.194 2.176 2.194 2.114 2.229 1,842,734 2.1873 3.33%
2014-12-31 0 2.400 2.400 2.410 2.400 2.440 830,000 1,997,580 2.4067 2.123 2.123 2.132 2.123 2.158 938,325 2.1289 0.42%
2014-12-30 0 2.390 2.380 2.390 2.380 2.450 898,000 2,148,840 2.3929 2.114 2.105 2.114 2.105 2.167 1,015,200 2.1167 0.00%
2014-12-29 0 2.390 2.390 2.400 2.390 2.480 1,250,000 3,039,480 2.4316 2.114 2.114 2.123 2.114 2.194 1,413,140 2.1509 -1.65%
2014-12-24 0 2.430 2.410 2.430 2.410 2.450 392,000 951,960 2.4285 2.149 2.132 2.149 2.132 2.167 443,161 2.1481 0.00%
2014-12-23 0 2.430 2.410 2.430 2.390 2.480 1,028,000 2,488,400 2.4206 2.149 2.132 2.149 2.114 2.194 1,162,166 2.1412 -0.41%
2014-12-22 0 2.440 2.420 2.440 2.300 2.530 3,076,000 7,461,240 2.4256 2.158 2.141 2.158 2.034 2.238 3,477,454 2.1456 3.83%
2014-12-19 0 2.350 2.350 2.370 2.310 2.450 2,932,000 6,882,760 2.3475 2.079 2.079 2.096 2.043 2.167 3,314,660 2.0765 -1.67%
2014-12-18 0 2.390 2.370 2.400 2.340 2.440 2,836,370 6,809,550 2.4008 2.114 2.096 2.123 2.070 2.158 3,206,550 2.1236 3.46%
2014-12-17 0 2.310 2.280 2.310 2.250 2.350 6,356,000 14,514,040 2.2835 2.043 2.017 2.043 1.990 2.079 7,185,533 2.0199 -1.28%
2014-12-16 0 2.340 2.320 2.340 2.300 2.450 7,758,260 18,327,486 2.3623 2.070 2.052 2.070 2.034 2.167 8,770,804 2.0896 -3.31%
2014-12-15 0 2.420 2.420 2.440 2.410 2.510 4,632,000 11,286,020 2.4365 2.141 2.141 2.158 2.132 2.220 5,236,530 2.1552 -1.63%
2014-12-12 0 2.460 2.440 2.460 2.420 2.530 3,968,000 9,867,020 2.4866 2.176 2.158 2.176 2.141 2.238 4,485,871 2.1996 0.41%
2014-12-11 0 2.450 2.450 2.460 2.430 2.530 1,113,704 2,735,529 2.4562 2.167 2.167 2.176 2.149 2.238 1,259,055 2.1727 -1.61%
2014-12-10 0 2.490 2.480 2.490 2.430 2.540 2,564,000 6,406,787 2.4987 2.203 2.194 2.203 2.149 2.247 2,898,632 2.2103 2.47%
2014-12-09 0 2.430 2.420 2.430 2.420 2.630 7,036,000 17,676,400 2.5123 2.149 2.141 2.149 2.141 2.326 7,954,281 2.2222 -7.25%
2014-12-08 0 2.620 2.600 2.620 2.590 2.680 1,404,000 3,677,480 2.6193 2.318 2.300 2.318 2.291 2.371 1,587,239 2.3169 -0.76%
2014-12-05 0 2.640 2.620 2.640 2.580 2.730 2,403,400 6,350,118 2.6421 2.335 2.318 2.335 2.282 2.415 2,717,072 2.3371 0.38%
2014-12-04 0 2.630 2.630 2.650 2.610 2.670 1,601,000 4,212,842 2.6314 2.326 2.326 2.344 2.309 2.362 1,809,949 2.3276 0.00%
2014-12-03 0 2.630 2.620 2.630 2.610 2.740 2,760,000 7,354,528 2.6647 2.326 2.318 2.326 2.309 2.424 3,120,212 2.3571 -2.95%
2014-12-02 0 2.710 2.680 2.710 2.570 2.720 2,185,136 5,845,296 2.6750 2.397 2.371 2.397 2.273 2.406 2,470,322 2.3662 4.63%
2014-12-01 0 2.590 2.560 2.600 2.540 2.680 3,676,000 9,531,680 2.5929 2.291 2.264 2.300 2.247 2.371 4,155,761 2.2936 -3.72%
2014-11-28 0 2.690 2.680 2.700 2.670 2.750 741,371 2,001,454 2.6997 2.379 2.371 2.388 2.362 2.433 838,129 2.3880 -2.89%
2014-11-27 0 2.770 2.760 2.770 2.730 2.790 1,932,000 5,328,880 2.7582 2.450 2.441 2.450 2.415 2.468 2,184,149 2.4398 0.73%
2014-11-26 0 2.750 2.730 2.750 2.670 2.750 3,256,746 8,902,954 2.7337 2.433 2.415 2.433 2.362 2.433 3,681,790 2.4181 1.10%
2014-11-25 0 2.720 2.710 2.720 2.700 2.740 1,690,000 4,589,110 2.7154 2.406 2.397 2.406 2.388 2.424 1,910,565 2.4020 0.74%
2014-11-24 0 2.700 2.700 2.720 2.640 2.720 5,196,567 14,037,842 2.7014 2.388 2.388 2.406 2.335 2.406 5,874,780 2.3895 3.05%
2014-11-21 0 2.620 2.590 2.640 2.550 2.640 2,173,103 5,681,012 2.6142 2.318 2.291 2.335 2.256 2.335 2,456,718 2.3124 1.16%
2014-11-20 0 2.590 2.580 2.590 2.500 2.600 1,177,134 3,027,777 2.5722 2.291 2.282 2.291 2.211 2.300 1,330,764 2.2752 1.57%
2014-11-19 0 2.550 2.520 2.550 2.520 2.700 4,905,000 12,670,610 2.5832 2.256 2.229 2.256 2.229 2.388 5,545,160 2.2850 -3.04%
2014-11-18 0 2.630 2.620 2.630 2.600 2.760 2,792,000 7,467,640 2.6747 2.326 2.318 2.326 2.300 2.441 3,156,389 2.3659 -4.01%
2014-11-17 0 2.740 2.730 2.740 2.700 2.860 4,328,000 12,002,160 2.7731 2.424 2.415 2.424 2.388 2.530 4,892,855 2.4530 1.86%
2014-11-14 0 2.690 2.680 2.690 2.560 2.730 4,152,000 11,125,000 2.6794 2.379 2.371 2.379 2.264 2.415 4,693,885 2.3701 1.51%
2014-11-13 0 2.650 2.640 2.650 2.610 2.670 2,884,000 7,628,020 2.6449 2.344 2.335 2.344 2.309 2.362 3,260,396 2.3396 0.00%
2014-11-12 0 2.650 2.600 2.650 2.610 2.680 1,740,000 4,591,560 2.6388 2.344 2.300 2.344 2.309 2.371 1,967,090 2.3342 1.92%
2014-11-11 0 2.600 2.580 2.600 2.580 2.670 1,502,000 3,928,800 2.6157 2.300 2.282 2.300 2.282 2.362 1,698,029 2.3137 -1.14%
2014-11-10 0 2.630 2.610 2.630 2.530 2.680 3,280,000 8,608,560 2.6246 2.326 2.309 2.326 2.238 2.371 3,708,079 2.3216 4.37%
2014-11-07 0 2.520 2.510 2.530 2.480 2.540 3,055,500 7,653,070 2.5047 2.229 2.220 2.238 2.194 2.247 3,454,279 2.2155 -0.79%
2014-11-06 0 2.540 2.530 2.540 2.490 2.570 2,408,000 6,074,080 2.5225 2.247 2.238 2.247 2.203 2.273 2,722,272 2.2313 0.00%
2014-11-05 0 2.540 2.530 2.540 2.520 2.700 1,927,088 4,969,724 2.5789 2.247 2.238 2.247 2.229 2.388 2,178,596 2.2812 -4.87%
2014-11-04 0 2.670 2.670 2.680 2.590 2.690 2,756,000 7,320,680 2.6563 2.362 2.362 2.371 2.291 2.379 3,115,690 2.3496 0.75%
2014-11-03 0 2.650 2.640 2.650 2.570 2.650 4,980,000 13,097,100 2.6299 2.344 2.335 2.344 2.273 2.344 5,629,949 2.3263 2.32%
2014-10-31 0 2.590 2.580 2.590 2.450 2.600 4,032,000 10,335,088 2.5633 2.291 2.282 2.291 2.167 2.300 4,558,223 2.2674 1.97%
2014-10-30 0 2.540 2.540 2.570 2.520 2.590 1,400,000 3,581,480 2.5582 2.247 2.247 2.273 2.229 2.291 1,582,716 2.2629 0.79%
2014-10-29 0 2.520 2.500 2.520 2.440 2.550 3,104,000 7,777,320 2.5056 2.229 2.211 2.229 2.158 2.256 3,509,108 2.2163 0.40%
2014-10-28 0 2.510 2.490 2.510 2.360 2.510 5,399,129 13,205,033 2.4458 2.220 2.203 2.220 2.088 2.220 6,103,779 2.1634 5.91%
2014-10-27 0 2.370 2.370 2.380 2.360 2.510 5,265,000 12,719,290 2.4158 2.096 2.096 2.105 2.088 2.220 5,952,144 2.1369 -6.69%
2014-10-24 0 2.540 2.520 2.530 2.480 2.640 3,000,000 7,615,520 2.5385 2.247 2.229 2.238 2.194 2.335 3,391,535 2.2454 -1.55%
2014-10-23 0 2.580 2.570 2.600 2.560 2.640 3,680,000 9,503,660 2.5825 2.282 2.273 2.300 2.264 2.335 4,160,283 2.2844 -2.64%
2014-10-22 0 2.650 2.640 2.680 2.610 2.690 2,339,200 6,232,948 2.6646 2.344 2.335 2.371 2.309 2.379 2,644,493 2.3570 1.92%
2014-10-21 0 2.600 2.590 2.600 2.590 2.690 2,008,000 5,282,480 2.6307 2.300 2.291 2.300 2.291 2.379 2,270,068 2.3270 -3.35%
2014-10-20 0 2.690 2.660 2.690 2.620 2.710 1,608,000 4,316,680 2.6845 2.379 2.353 2.379 2.318 2.397 1,817,863 2.3746 2.67%
2014-10-17 0 2.620 2.610 2.640 2.570 2.720 4,997,000 13,092,750 2.6201 2.318 2.309 2.335 2.273 2.406 5,649,167 2.3176 -2.60%
2014-10-16 0 2.690 2.680 2.700 2.680 2.780 1,452,000 3,939,840 2.7134 2.379 2.371 2.388 2.371 2.459 1,641,503 2.4001 -3.24%
2014-10-15 0 2.780 2.780 2.790 2.720 2.820 919,129 2,566,353 2.7922 2.459 2.459 2.468 2.406 2.494 1,039,086 2.4698 -0.36%
2014-10-14 0 2.790 2.770 2.790 2.750 2.790 3,605,000 10,013,020 2.7775 2.468 2.450 2.468 2.433 2.468 4,075,495 2.4569 0.00%
2014-10-13 0 2.790 2.790 2.800 2.740 2.800 1,824,000 5,064,280 2.7765 2.468 2.468 2.477 2.424 2.477 2,062,053 2.4559 -0.36%
2014-10-10 0 2.800 2.780 2.790 2.740 2.830 2,140,000 5,942,320 2.7768 2.477 2.459 2.468 2.424 2.503 2,419,295 2.4562 -1.06%
2014-10-09 0 2.830 2.810 2.830 2.790 2.850 3,216,000 9,085,000 2.8249 2.503 2.486 2.503 2.468 2.521 3,635,726 2.4988 0.35%
2014-10-08 0 2.820 2.800 2.820 2.770 2.840 1,304,000 3,654,240 2.8023 2.494 2.477 2.494 2.450 2.512 1,474,187 2.4788 -0.70%
2014-10-07 0 2.840 2.830 2.840 2.790 2.850 1,276,000 3,598,740 2.8203 2.512 2.503 2.512 2.468 2.521 1,442,533 2.4947 1.43%
2014-10-06 0 2.800 2.790 2.800 2.760 2.850 1,756,000 4,894,880 2.7875 2.477 2.468 2.477 2.441 2.521 1,985,179 2.4657 -0.71%
2014-10-03 0 2.820 2.810 2.820 2.640 2.820 4,393,100 11,932,950 2.7163 2.494 2.486 2.494 2.335 2.494 4,966,451 2.4027 3.68%
2014-09-30 0 2.720 2.670 2.720 2.650 2.830 7,416,000 20,087,520 2.7087 2.406 2.362 2.406 2.344 2.503 8,383,875 2.3960 -4.90%
2014-09-29 0 2.860 2.850 2.860 2.680 2.900 5,620,000 15,819,680 2.8149 2.530 2.521 2.530 2.371 2.565 6,353,476 2.4899 -1.72%
2014-09-26 0 2.910 2.910 2.920 2.850 2.920 3,044,000 8,799,420 2.8907 2.574 2.574 2.583 2.521 2.583 3,441,278 2.5570 0.34%
2014-09-25 0 2.900 2.900 2.910 2.850 2.950 4,700,000 13,568,936 2.8870 2.565 2.565 2.574 2.521 2.609 5,313,405 2.5537 0.00%
2014-09-24 0 2.900 2.880 2.900 2.840 2.930 5,250,800 15,112,442 2.8781 2.565 2.548 2.565 2.512 2.592 5,936,091 2.5459 -0.68%
2014-09-23 0 2.920 2.900 2.930 2.830 2.920 3,177,515 9,215,848 2.9003 2.583 2.565 2.592 2.503 2.583 3,592,218 2.5655 1.39%
2014-09-22 0 2.880 2.880 2.900 2.880 2.960 2,516,944 7,296,337 2.8989 2.548 2.548 2.565 2.548 2.618 2,845,435 2.5642 -2.70%
2014-09-19 0 2.960 2.950 2.980 2.890 2.980 4,745,000 13,881,850 2.9256 2.618 2.609 2.636 2.556 2.636 5,364,278 2.5878 2.07%
2014-09-18 0 2.900 2.900 2.910 2.830 2.920 3,962,000 11,425,368 2.8837 2.565 2.565 2.574 2.503 2.583 4,479,088 2.5508 0.00%
2014-09-17 0 2.900 2.890 2.900 2.870 2.910 2,307,000 6,670,870 2.8916 2.565 2.556 2.565 2.539 2.574 2,608,091 2.5578 1.40%
2014-09-16 0 2.860 2.860 2.890 2.850 2.910 2,650,600 7,619,744 2.8747 2.530 2.530 2.556 2.521 2.574 2,996,534 2.5429 -1.38%
2014-09-15 0 2.900 2.870 2.900 2.870 2.930 2,464,000 7,136,200 2.8962 2.565 2.539 2.565 2.539 2.592 2,785,581 2.5618 -1.02%
2014-09-12 0 2.930 2.920 2.930 2.880 2.950 4,230,000 12,358,040 2.9215 2.592 2.583 2.592 2.548 2.609 4,782,065 2.5842 -0.68%
2014-09-11 0 2.950 2.950 2.960 2.900 2.960 2,336,560 6,832,292 2.9241 2.609 2.609 2.618 2.565 2.618 2,641,509 2.5865 0.00%
2014-09-10 0 2.950 2.940 2.960 2.860 2.960 2,976,400 8,651,848 2.9068 2.609 2.601 2.618 2.530 2.618 3,364,855 2.5712 -0.67%
2014-09-08 0 2.970 2.980 2.990 2.920 3.010 2,624,000 7,747,640 2.9526 2.627 2.636 2.645 2.583 2.663 2,966,463 2.6117 -0.34%
2014-09-05 0 2.980 2.970 2.980 2.930 3.030 2,332,000 6,928,720 2.9711 2.636 2.627 2.636 2.592 2.680 2,636,353 2.6281 -0.67%
2014-09-04 0 3.000 2.990 3.000 2.920 3.000 3,347,000 9,949,700 2.9727 2.654 2.645 2.654 2.583 2.654 3,783,823 2.6295 1.69%
2014-09-03 0 2.950 2.940 2.950 2.790 2.960 4,802,661 14,054,283 2.9264 2.609 2.601 2.609 2.468 2.618 5,429,465 2.5885 3.87%
2014-09-02 0 2.840 2.840 2.850 2.760 2.850 4,656,000 13,113,220 2.8164 2.512 2.512 2.521 2.441 2.521 5,263,663 2.4913 0.35%
2014-09-01 0 2.830 2.830 2.840 2.760 2.840 2,698,000 7,558,520 2.8015 2.503 2.503 2.512 2.441 2.512 3,050,121 2.4781 0.35%
2014-08-29 0 2.820 2.770 2.820 2.730 2.840 5,530,522 15,410,774 2.7865 2.494 2.450 2.494 2.415 2.512 6,252,320 2.4648 1.81%
2014-08-28 0 2.770 2.750 2.790 2.750 2.820 2,768,000 7,680,360 2.7747 2.450 2.433 2.468 2.433 2.494 3,129,257 2.4544 -1.07%
2014-08-27 0 2.800 2.780 2.810 2.730 2.860 3,204,000 8,913,160 2.7819 2.477 2.459 2.486 2.415 2.530 3,622,160 2.4607 0.72%
2014-08-26 0 2.780 2.770 2.800 2.770 2.870 3,874,600 10,841,284 2.7980 2.459 2.450 2.477 2.450 2.539 4,380,281 2.4750 -2.11%
2014-08-25 0 2.840 2.840 2.850 2.820 2.920 2,944,000 8,407,560 2.8558 2.512 2.512 2.521 2.494 2.583 3,328,227 2.5261 -1.39%
2014-08-22 0 2.880 2.870 2.880 2.770 2.880 6,020,000 17,087,600 2.8385 2.548 2.539 2.548 2.450 2.548 6,805,681 2.5108 4.35%
2014-08-21 0 2.760 2.750 2.760 2.620 2.780 9,516,000 25,998,720 2.7321 2.441 2.433 2.441 2.318 2.459 10,757,950 2.4167 2.60%
2014-08-20 0 2.690 2.680 2.690 2.670 2.960 18,792,000 52,105,960 2.7728 2.379 2.371 2.379 2.362 2.618 21,244,577 2.4527 -9.12%
2014-08-19 0 2.960 2.960 2.980 2.940 3.010 2,189,440 6,511,068 2.9739 2.618 2.618 2.636 2.601 2.663 2,475,188 2.6305 -0.34%
2014-08-18 0 2.970 2.960 2.970 2.950 3.020 952,000 2,833,400 2.9763 2.627 2.618 2.627 2.609 2.671 1,076,247 2.6327 -0.67%
2014-08-15 0 2.990 2.990 3.010 2.960 3.050 2,096,000 6,279,720 2.9960 2.645 2.645 2.663 2.618 2.698 2,369,553 2.6502 -0.33%
2014-08-14 0 3.000 3.000 3.020 2.980 3.050 1,552,000 4,665,560 3.0062 2.654 2.654 2.671 2.636 2.698 1,754,554 2.6591 -1.64%
2014-08-13 0 3.050 3.030 3.050 2.950 3.050 5,432,000 16,284,240 2.9978 2.698 2.680 2.698 2.609 2.698 6,140,940 2.6518 1.67%
2014-08-12 0 3.000 2.990 3.000 2.950 3.020 3,088,000 9,254,120 2.9968 2.654 2.645 2.654 2.609 2.671 3,491,020 2.6508 2.04%
2014-08-11 0 2.940 2.940 2.950 2.910 2.970 4,750,000 13,997,760 2.9469 2.601 2.601 2.609 2.574 2.627 5,369,931 2.6067 -0.34%
2014-08-08 0 2.950 2.950 2.960 2.870 2.990 6,896,000 20,112,440 2.9165 2.609 2.609 2.618 2.539 2.645 7,796,009 2.5798 -1.34%
2014-08-07 0 2.990 2.970 2.990 2.940 3.090 10,700,000 31,907,300 2.9820 2.645 2.627 2.645 2.601 2.733 12,096,476 2.6377 -0.66%
2014-08-06 0 3.010 3.010 3.020 2.940 3.030 8,888,000 26,512,220 2.9829 2.663 2.663 2.671 2.601 2.680 10,047,988 2.6386 0.00%
2014-08-05 0 3.010 2.990 3.010 2.950 3.040 4,872,000 14,569,780 2.9905 2.663 2.645 2.663 2.609 2.689 5,507,853 2.6453 -0.33%
2014-08-04 0 3.020 3.010 3.020 2.960 3.050 5,808,000 17,508,200 3.0145 2.671 2.663 2.671 2.618 2.698 6,566,012 2.6665 1.68%
2014-08-01 0 2.970 2.970 2.980 2.900 3.080 17,730,000 52,275,420 2.9484 2.627 2.627 2.636 2.565 2.724 20,043,973 2.6080 -4.19%
2014-07-31 0 3.100 3.100 3.110 2.900 3.150 21,379,000 64,482,700 3.0162 2.742 2.742 2.751 2.565 2.786 24,169,211 2.6680 -2.52%
2014-07-30 0 3.180 3.140 3.180 3.110 3.280 14,113,000 45,061,280 3.1929 2.813 2.778 2.813 2.751 2.901 15,954,912 2.8243 -0.31%
2014-07-29 0 3.190 3.180 3.190 3.060 3.210 11,876,000 37,444,540 3.1530 2.822 2.813 2.822 2.707 2.839 13,425,958 2.7890 3.57%
2014-07-28 0 3.080 3.080 3.090 2.980 3.100 14,410,000 43,940,560 3.0493 2.724 2.724 2.733 2.636 2.742 16,290,674 2.6973 4.41%
2014-07-25 0 2.950 2.910 2.920 2.800 3.070 14,114,443 41,769,342 2.9593 2.609 2.574 2.583 2.477 2.716 15,956,544 2.6177 4.61%
2014-07-24 0 2.820 2.810 2.820 2.750 2.830 3,092,000 8,695,160 2.8121 2.494 2.486 2.494 2.433 2.503 3,495,542 2.4875 1.44%
2014-07-23 0 2.780 2.750 2.790 2.710 2.860 10,927,700 30,485,646 2.7898 2.459 2.433 2.468 2.397 2.530 12,353,893 2.4677 2.21%
2014-07-22 0 2.720 2.700 2.730 2.650 2.730 7,336,000 19,823,060 2.7022 2.406 2.388 2.415 2.344 2.415 8,293,434 2.3902 0.37%
2014-07-21 0 2.710 2.700 2.710 2.650 2.720 3,242,000 8,732,380 2.6935 2.397 2.388 2.397 2.344 2.406 3,665,119 2.3826 0.00%
2014-07-18 0 2.710 2.700 2.720 2.670 2.800 6,538,000 17,806,620 2.7236 2.397 2.388 2.406 2.362 2.477 7,391,286 2.4091 -2.17%
2014-07-17 0 2.770 2.760 2.770 2.540 2.770 9,284,000 24,790,580 2.6702 2.450 2.441 2.450 2.247 2.450 10,495,671 2.3620 0.36%
2014-07-16 0 2.760 2.730 2.740 2.620 2.870 21,132,215 58,493,898 2.7680 2.441 2.415 2.424 2.318 2.539 23,890,217 2.4484 4.55%
2014-07-15 0 2.640 2.630 2.640 2.550 2.650 4,736,000 12,382,700 2.6146 2.335 2.326 2.335 2.256 2.344 5,354,104 2.3127 1.54%
2014-07-14 0 2.600 2.580 2.600 2.520 2.630 3,986,000 10,294,660 2.5827 2.300 2.282 2.300 2.229 2.326 4,506,220 2.2845 1.56%
2014-07-11 0 2.560 2.540 2.550 2.460 2.560 3,312,000 8,284,900 2.5015 2.264 2.247 2.256 2.176 2.264 3,744,255 2.2127 1.59%
2014-07-10 0 2.520 2.510 2.520 2.460 2.520 2,060,000 5,124,260 2.4875 2.229 2.220 2.229 2.176 2.229 2,328,854 2.2003 1.61%
2014-07-09 0 2.480 2.480 2.500 2.400 2.530 5,602,600 13,941,328 2.4884 2.194 2.194 2.211 2.123 2.238 6,333,805 2.2011 -1.98%
2014-07-08 0 2.530 2.530 2.540 2.480 2.550 8,092,000 20,394,000 2.5203 2.238 2.238 2.247 2.194 2.256 9,148,101 2.2293 1.20%
2014-07-07 0 2.500 2.500 2.510 2.440 2.530 5,328,000 13,216,940 2.4807 2.211 2.211 2.220 2.158 2.238 6,023,367 2.1943 -0.40%
2014-07-04 0 2.510 2.480 2.510 2.370 2.510 11,224,000 27,354,680 2.4372 2.220 2.194 2.220 2.096 2.220 12,688,864 2.1558 2.45%
2014-07-03 0 2.450 2.440 2.450 2.370 2.490 11,232,000 27,461,660 2.4449 2.167 2.158 2.167 2.096 2.203 12,697,908 2.1627 2.08%
2014-07-02 0 2.400 2.380 2.400 2.320 2.420 16,749,000 40,000,490 2.3882 2.123 2.105 2.123 2.052 2.141 18,934,941 2.1125 3.45%
2014-06-30 0 2.320 2.310 2.330 2.250 2.340 8,290,000 19,060,760 2.2992 2.052 2.043 2.061 1.990 2.070 9,371,942 2.0338 -0.43%
2014-06-27 0 2.330 2.320 2.330 2.180 2.390 18,820,646 43,289,017 2.3001 2.061 2.052 2.061 1.928 2.114 21,276,962 2.0345 5.43%
2014-06-26 0 2.210 2.200 2.220 2.040 2.220 14,203,000 30,197,210 2.1261 1.955 1.946 1.964 1.804 1.964 16,056,658 1.8807 8.33%
2014-06-25 0 2.040 2.030 2.040 2.010 2.050 1,934,000 3,940,080 2.0373 1.804 1.796 1.804 1.778 1.813 2,186,410 1.8021 -0.49%
2014-06-24 0 2.050 2.030 2.050 2.000 2.050 4,028,000 8,169,192 2.0281 1.813 1.796 1.813 1.769 1.813 4,553,701 1.7940 1.49%
2014-06-23 0 2.020 2.000 2.020 1.980 2.040 5,053,000 10,142,730 2.0073 1.787 1.769 1.787 1.751 1.804 5,712,476 1.7755 1.51%
2014-06-20 0 1.990 1.980 2.030 1.980 2.080 6,314,200 12,703,788 2.0119 1.760 1.751 1.796 1.751 1.840 7,138,277 1.7797 -4.33%
2014-06-19 0 2.080 2.040 2.080 2.000 2.080 6,062,600 12,421,308 2.0488 1.840 1.804 1.840 1.769 1.840 6,853,841 1.8123 2.97%
2014-06-18 0 2.020 2.000 2.020 1.960 2.020 1,692,000 3,383,120 1.9995 1.787 1.769 1.787 1.734 1.787 1,912,826 1.7687 3.06%
2014-06-17 0 1.960 1.960 1.970 1.950 2.000 3,272,000 6,448,180 1.9707 1.734 1.734 1.743 1.725 1.769 3,699,034 1.7432 -2.49%
2014-06-16 0 2.010 2.010 2.020 2.000 2.040 3,140,000 6,314,040 2.0108 1.778 1.778 1.787 1.769 1.804 3,549,807 1.7787 0.00%
2014-06-13 0 2.010 2.000 2.010 2.000 2.040 12,851,031 25,856,900 2.0120 1.778 1.769 1.778 1.769 1.804 14,528,242 1.7798 -0.50%
2014-06-12 0 2.020 2.010 2.020 2.010 2.030 2,576,000 5,196,080 2.0171 1.787 1.778 1.787 1.778 1.796 2,912,198 1.7842 0.50%
2014-06-11 0 2.010 2.010 2.020 2.010 2.040 1,934,000 3,903,140 2.0182 1.778 1.778 1.787 1.778 1.804 2,186,410 1.7852 0.00%
2014-06-10 0 2.010 2.010 2.020 2.000 2.030 2,024,000 4,067,320 2.0095 1.778 1.778 1.787 1.769 1.796 2,288,156 1.7776 0.50%
2014-06-09 0 2.000 2.000 2.010 1.910 2.010 2,360,000 4,677,448 1.9820 1.769 1.769 1.778 1.690 1.778 2,668,008 1.7532 2.04%
2014-06-06 0 1.960 1.960 1.980 1.920 1.990 2,862,000 5,592,760 1.9541 1.734 1.734 1.751 1.698 1.760 3,235,525 1.7285 2.62%
2014-06-05 0 1.910 1.910 1.940 1.900 1.940 2,780,000 5,323,440 1.9149 1.690 1.690 1.716 1.681 1.716 3,142,823 1.6938 -1.04%
2014-06-04 0 1.930 1.910 1.930 1.890 1.940 3,060,000 5,848,320 1.9112 1.707 1.690 1.707 1.672 1.716 3,459,366 1.6906 -0.52%
2014-06-03 0 1.940 1.920 1.940 1.880 1.980 5,508,800 10,571,904 1.9191 1.716 1.698 1.716 1.663 1.751 6,227,763 1.6975 -1.02%
2014-05-30 0 1.960 1.960 1.980 1.910 2.000 6,982,000 13,669,720 1.9579 1.734 1.734 1.751 1.690 1.769 7,893,233 1.7318 2.08%
2014-05-29 0 1.920 1.920 1.930 1.910 1.960 4,324,000 8,369,004 1.9355 1.698 1.698 1.707 1.690 1.734 4,888,333 1.7120 -1.03%
2014-05-28 0 1.940 1.940 1.950 1.930 1.990 3,780,000 7,379,760 1.9523 1.716 1.716 1.725 1.707 1.760 4,273,334 1.7269 -1.52%
2014-05-27 0 1.970 1.970 1.980 1.950 2.020 3,212,000 6,361,960 1.9807 1.743 1.743 1.751 1.725 1.787 3,631,204 1.7520 -1.99%
2014-05-26 0 2.010 2.010 2.020 2.000 2.060 3,724,000 7,555,280 2.0288 1.778 1.778 1.787 1.769 1.822 4,210,026 1.7946 -2.43%
2014-05-23 0 2.060 2.050 2.060 2.030 2.070 4,868,000 9,949,508 2.0439 1.822 1.813 1.822 1.796 1.831 5,503,331 1.8079 0.86%
2014-05-22 0 2.120 2.110 2.130 2.090 2.130 6,657,000 14,049,384 2.1105 1.807 1.798 1.815 1.781 1.815 7,811,481 1.7986 1.44%
2014-05-21 0 2.090 2.080 2.100 2.060 2.110 9,064,000 18,927,348 2.0882 1.781 1.773 1.790 1.756 1.798 10,635,912 1.7796 0.48%
2014-05-20 0 2.080 2.080 2.100 2.040 2.140 9,425,000 19,634,680 2.0833 1.773 1.773 1.790 1.739 1.824 11,059,518 1.7754 -0.95%
2014-05-19 0 2.100 2.100 2.110 2.000 2.110 16,284,000 33,879,940 2.0806 1.790 1.790 1.798 1.704 1.798 19,108,031 1.7731 2.94%
2014-05-16 0 2.040 2.030 2.040 2.000 2.080 11,724,000 23,841,020 2.0335 1.739 1.730 1.739 1.704 1.773 13,757,219 1.7330 2.00%
2014-05-15 0 2.000 2.000 2.010 1.890 2.010 21,556,000 42,829,960 1.9869 1.704 1.704 1.713 1.611 1.713 25,294,320 1.6933 4.71%
2014-05-14 0 1.910 1.890 1.910 1.850 1.910 3,044,000 5,753,560 1.8901 1.628 1.611 1.628 1.577 1.628 3,571,902 1.6108 1.60%
2014-05-13 0 1.880 1.880 1.890 1.870 1.910 3,636,000 6,886,960 1.8941 1.602 1.602 1.611 1.594 1.628 4,266,568 1.6142 0.53%
2014-05-12 0 1.870 1.860 1.870 1.780 1.910 6,748,000 12,485,772 1.8503 1.594 1.585 1.594 1.517 1.628 7,918,263 1.5768 2.75%
2014-05-09 0 1.820 1.810 1.840 1.800 1.870 3,365,943 6,173,857 1.8342 1.551 1.542 1.568 1.534 1.594 3,949,677 1.5631 -0.55%
2014-05-08 0 1.830 1.820 1.830 1.800 1.870 3,706,580 6,820,801 1.8402 1.560 1.551 1.560 1.534 1.594 4,349,389 1.5682 1.67%
2014-05-07 0 1.800 1.800 1.840 1.800 1.920 2,940,000 5,399,560 1.8366 1.534 1.534 1.568 1.534 1.636 3,449,865 1.5652 -5.26%
2014-05-05 0 1.900 1.880 1.910 1.840 1.910 3,500,000 6,598,200 1.8852 1.619 1.602 1.628 1.568 1.628 4,106,983 1.6066 1.06%
2014-05-02 0 1.880 1.870 1.880 1.800 1.910 5,244,000 9,792,780 1.8674 1.602 1.594 1.602 1.534 1.628 6,153,434 1.5914 4.44%
2014-04-30 0 1.800 1.780 1.800 1.760 1.820 1,592,000 2,832,440 1.7792 1.534 1.517 1.534 1.500 1.551 1,868,090 1.5162 -0.55%
2014-04-29 0 1.810 1.820 1.830 1.780 1.850 2,489,300 4,470,409 1.7958 1.542 1.551 1.560 1.517 1.577 2,921,003 1.5304 0.00%
2014-04-28 0 1.810 1.800 1.810 1.770 1.810 2,840,000 5,096,440 1.7945 1.542 1.534 1.542 1.508 1.542 3,332,523 1.5293 1.69%
2014-04-25 0 1.780 1.770 1.780 1.770 1.870 11,904,000 21,674,800 1.8208 1.517 1.508 1.517 1.508 1.594 13,968,435 1.5517 -5.82%
2014-04-24 0 1.890 1.880 1.890 1.850 1.920 5,864,000 11,028,560 1.8807 1.611 1.602 1.611 1.577 1.636 6,880,956 1.6028 0.00%
2014-04-23 0 1.890 1.890 1.920 1.880 2.000 6,692,000 12,871,288 1.9234 1.611 1.611 1.636 1.602 1.704 7,852,551 1.6391 -3.08%
2014-04-22 0 1.950 1.950 1.960 1.930 2.030 7,080,000 13,773,760 1.9454 1.662 1.662 1.670 1.645 1.730 8,307,839 1.6579 -2.50%
2014-04-17 0 2.000 1.990 2.000 1.910 2.000 10,070,055 19,854,430 1.9716 1.704 1.696 1.704 1.628 1.704 11,816,441 1.6802 2.04%
2014-04-16 0 1.960 1.950 1.960 1.890 2.110 37,112,000 74,713,700 2.0132 1.670 1.662 1.670 1.611 1.798 43,548,098 1.7157 -1.51%
2014-04-15 0 1.990 1.990 2.000 1.850 2.030 53,376,480 104,341,636 1.9548 1.696 1.696 1.704 1.577 1.730 62,633,223 1.6659 7.57%
2014-04-14 0 1.850 1.850 1.860 1.700 1.880 26,582,000 48,351,080 1.8189 1.577 1.577 1.585 1.449 1.602 31,191,947 1.5501 8.82%
2014-04-11 0 1.700 1.690 1.700 1.680 1.740 1,792,000 3,049,280 1.7016 1.449 1.440 1.449 1.432 1.483 2,102,775 1.4501 1.19%
2014-04-10 0 1.680 1.700 1.710 1.650 1.720 12,788,000 21,598,440 1.6890 1.432 1.449 1.457 1.406 1.466 15,005,741 1.4393 -0.59%
2014-04-09 0 1.690 1.700 1.710 1.680 1.720 3,015,000 5,125,930 1.7001 1.440 1.449 1.457 1.432 1.466 3,537,872 1.4489 -1.17%
2014-04-08 0 1.710 1.680 1.710 1.670 1.710 3,896,069 6,602,594 1.6947 1.457 1.432 1.457 1.423 1.457 4,571,739 1.4442 1.79%
2014-04-07 0 1.680 1.660 1.680 1.650 1.710 4,344,000 7,264,680 1.6723 1.432 1.415 1.432 1.406 1.457 5,097,352 1.4252 -1.18%
2014-04-04 0 1.700 1.690 1.700 1.680 1.710 6,892,000 11,666,320 1.6927 1.449 1.440 1.449 1.432 1.457 8,087,236 1.4426 1.80%
2014-04-03 0 1.670 1.660 1.670 1.630 1.690 11,768,000 19,681,040 1.6724 1.423 1.415 1.423 1.389 1.440 13,808,849 1.4252 1.83%
2014-04-02 0 1.640 1.630 1.640 1.610 1.670 6,524,000 10,715,200 1.6424 1.398 1.389 1.398 1.372 1.423 7,655,416 1.3997 1.86%
2014-04-01 0 1.610 1.610 1.620 1.590 1.650 6,082,000 9,820,040 1.6146 1.372 1.372 1.381 1.355 1.406 7,136,763 1.3760 0.00%
2014-03-31 0 1.610 1.600 1.610 1.570 1.620 7,129,300 11,392,009 1.5979 1.372 1.364 1.372 1.338 1.381 8,365,689 1.3618 0.00%
2014-03-28 0 1.610 1.610 1.620 1.580 1.630 5,372,000 8,590,820 1.5992 1.372 1.372 1.381 1.346 1.389 6,303,632 1.3628 1.26%
2014-03-27 0 1.590 1.570 1.610 1.520 1.610 8,528,000 13,321,440 1.5621 1.355 1.338 1.372 1.295 1.372 10,006,957 1.3312 2.58%
2014-03-26 0 1.550 1.540 1.550 1.510 1.600 5,458,000 8,389,920 1.5372 1.321 1.312 1.321 1.287 1.364 6,404,546 1.3100 -1.27%
2014-03-25 0 1.570 1.520 1.570 1.520 1.610 6,128,000 9,532,080 1.5555 1.338 1.295 1.338 1.295 1.372 7,190,740 1.3256 -1.87%
2014-03-24 0 1.600 1.600 1.620 1.570 1.650 12,617,200 20,396,656 1.6166 1.364 1.364 1.381 1.338 1.406 14,805,321 1.3777 1.91%
2014-03-21 0 1.570 1.540 1.570 1.490 1.570 7,346,000 11,231,320 1.5289 1.338 1.312 1.338 1.270 1.338 8,619,970 1.3029 4.67%
2014-03-20 0 1.500 1.490 1.500 1.450 1.510 8,835,000 13,163,530 1.4899 1.278 1.270 1.278 1.236 1.287 10,367,198 1.2697 -0.66%
2014-03-19 0 1.510 1.510 1.520 1.400 1.600 17,125,900 25,980,536 1.5170 1.287 1.287 1.295 1.193 1.364 20,095,936 1.2928 1.34%
2014-03-18 1 1.490 1.480 1.500 1.400 1.500 12,160,000 17,840,240 1.4671 1.270 1.261 1.278 1.193 1.278 14,268,831 1.2503 7.97%
2014-03-17 0 1.380 1.370 1.380 1.280 1.380 8,915,730 12,137,920 1.3614 1.176 1.168 1.176 1.091 1.176 10,461,928 1.1602 6.15%
2014-03-14 0 1.300 1.310 1.320 1.240 1.320 7,535,000 9,719,830 1.2900 1.108 1.116 1.125 1.057 1.125 8,841,747 1.0993 0.78%
2014-03-13 0 1.290 1.280 1.290 1.270 1.360 7,968,000 10,473,556 1.3145 1.099 1.091 1.099 1.082 1.159 9,349,840 1.1202 -3.73%
2014-03-12 0 1.340 1.340 1.350 1.270 1.370 18,912,500 25,103,150 1.3273 1.142 1.142 1.150 1.082 1.168 22,192,375 1.1312 7.20%
2014-03-11 0 1.250 1.240 1.250 1.220 1.260 4,888,000 6,044,680 1.2366 1.065 1.057 1.065 1.040 1.074 5,735,695 1.0539 -0.79%
2014-03-10 0 1.260 1.260 1.270 1.240 1.320 8,664,000 11,018,360 1.2717 1.074 1.074 1.082 1.057 1.125 10,166,542 1.0838 -3.82%
2014-03-07 0 1.310 1.310 1.320 1.310 1.340 4,506,000 5,970,620 1.3250 1.116 1.116 1.125 1.116 1.142 5,287,447 1.1292 -0.76%
2014-03-06 0 1.320 1.320 1.330 1.310 1.350 2,960,400 3,926,612 1.3264 1.125 1.125 1.133 1.116 1.150 3,473,803 1.1303 0.00%
2014-03-05 0 1.320 1.320 1.330 1.310 1.360 10,216,000 13,662,120 1.3373 1.125 1.125 1.133 1.116 1.159 11,987,696 1.1397 0.00%
2014-03-04 0 1.320 1.310 1.320 1.300 1.320 6,184,000 8,094,840 1.3090 1.125 1.116 1.125 1.108 1.125 7,256,452 1.1155 1.54%
2014-03-03 0 1.300 1.300 1.310 1.280 1.320 5,612,000 7,316,836 1.3038 1.108 1.108 1.116 1.091 1.125 6,585,253 1.1111 -1.52%
2014-02-28 0 1.320 1.310 1.320 1.300 1.340 8,544,000 11,202,560 1.3112 1.125 1.116 1.125 1.108 1.142 10,025,732 1.1174 -0.75%
2014-02-27 0 1.330 1.320 1.340 1.280 1.350 14,320,000 18,900,640 1.3199 1.133 1.125 1.142 1.091 1.150 16,803,426 1.1248 0.00%
2014-02-26 0 1.330 1.330 1.340 1.310 1.350 14,868,000 19,760,800 1.3291 1.133 1.133 1.142 1.116 1.150 17,446,463 1.1327 -0.75%
2014-02-25 0 1.340 1.340 1.350 1.340 1.420 6,263,000 8,627,718 1.3776 1.142 1.142 1.150 1.142 1.210 7,349,152 1.1740 -2.19%
2014-02-24 0 1.370 1.360 1.370 1.340 1.460 9,021,000 12,440,800 1.3791 1.168 1.159 1.168 1.142 1.244 10,585,455 1.1753 -6.16%
2014-02-21 0 1.460 1.450 1.470 1.450 1.510 6,492,000 9,570,480 1.4742 1.244 1.236 1.253 1.236 1.287 7,617,866 1.2563 -2.01%
2014-02-20 0 1.490 1.490 1.520 1.480 1.550 8,500,000 12,787,560 1.5044 1.270 1.270 1.295 1.261 1.321 9,974,101 1.2821 -3.25%
2014-02-19 0 1.540 1.540 1.550 1.530 1.560 3,428,360 5,298,740 1.5456 1.312 1.312 1.321 1.304 1.329 4,022,919 1.3171 -1.28%
2014-02-18 0 1.560 1.550 1.560 1.550 1.610 3,214,000 5,056,580 1.5733 1.329 1.321 1.329 1.321 1.372 3,771,384 1.3408 -1.89%
2014-02-17 0 1.590 1.590 1.600 1.590 1.640 3,922,000 6,292,440 1.6044 1.355 1.355 1.364 1.355 1.398 4,602,168 1.3673 0.00%
2014-02-14 0 1.590 1.570 1.590 1.540 1.600 4,646,800 7,297,496 1.5704 1.355 1.338 1.355 1.312 1.364 5,452,665 1.3383 0.63%
2014-02-13 0 1.580 1.570 1.580 1.560 1.610 3,852,000 6,079,440 1.5783 1.346 1.338 1.346 1.329 1.372 4,520,028 1.3450 0.00%
2014-02-12 0 1.580 1.570 1.580 1.560 1.610 10,208,000 16,188,060 1.5858 1.346 1.338 1.346 1.329 1.372 11,978,308 1.3514 0.64%
2014-02-11 0 1.570 1.570 1.580 1.570 1.600 3,592,000 5,690,800 1.5843 1.338 1.338 1.346 1.338 1.364 4,214,938 1.3502 -1.26%
2014-02-10 0 1.590 1.590 1.600 1.580 1.610 2,292,000 3,654,520 1.5945 1.355 1.355 1.364 1.346 1.372 2,689,487 1.3588 0.63%
2014-02-07 0 1.580 1.570 1.590 1.570 1.630 3,452,000 5,500,400 1.5934 1.346 1.338 1.355 1.338 1.389 4,050,658 1.3579 -0.63%
2014-02-06 0 1.590 1.590 1.600 1.570 1.610 1,564,000 2,490,880 1.5926 1.355 1.355 1.364 1.338 1.372 1,835,235 1.3573 1.27%
2014-02-05 0 1.570 1.560 1.570 1.560 1.590 1,762,000 2,762,000 1.5675 1.338 1.329 1.338 1.329 1.355 2,067,572 1.3359 0.00%
2014-02-04 0 1.570 1.550 1.570 1.530 1.590 4,020,000 6,269,600 1.5596 1.338 1.321 1.338 1.304 1.355 4,717,163 1.3291 -1.87%
2014-01-30 0 1.600 1.590 1.600 1.570 1.610 1,136,000 1,808,000 1.5915 1.364 1.355 1.364 1.338 1.372 1,333,009 1.3563 0.00%
2014-01-29 0 1.600 1.600 1.620 1.580 1.630 4,344,000 6,978,000 1.6064 1.364 1.364 1.381 1.346 1.389 5,097,352 1.3689 0.63%
2014-01-28 0 1.590 1.590 1.600 1.580 1.620 2,424,000 3,875,640 1.5989 1.355 1.355 1.364 1.346 1.381 2,844,379 1.3626 -0.62%
2014-01-27 0 1.600 1.580 1.600 1.580 1.630 6,020,000 9,614,280 1.5971 1.364 1.346 1.364 1.346 1.389 7,064,010 1.3610 -3.61%
2014-01-24 0 1.660 1.650 1.660 1.650 1.710 5,132,000 8,575,952 1.6711 1.415 1.406 1.415 1.406 1.457 6,022,010 1.4241 -2.92%
2014-01-23 0 1.710 1.710 1.720 1.690 1.760 2,332,000 4,001,600 1.7160 1.457 1.457 1.466 1.440 1.500 2,736,424 1.4623 -1.72%
2014-01-22 0 1.740 1.740 1.750 1.700 1.750 2,660,000 4,616,440 1.7355 1.483 1.483 1.491 1.449 1.491 3,121,307 1.4790 1.75%
2014-01-21 0 1.710 1.710 1.720 1.710 1.760 2,364,000 4,103,440 1.7358 1.457 1.457 1.466 1.457 1.500 2,773,973 1.4793 -1.16%
2014-01-20 0 1.730 1.730 1.740 1.730 1.790 3,298,000 5,778,440 1.7521 1.474 1.474 1.483 1.474 1.525 3,869,951 1.4932 -3.35%
2014-01-17 0 1.790 1.780 1.790 1.730 1.800 7,164,000 12,744,660 1.7790 1.525 1.517 1.525 1.474 1.534 8,406,407 1.5161 2.29%
2014-01-16 0 1.750 1.730 1.750 1.700 1.750 3,124,000 5,383,080 1.7231 1.491 1.474 1.491 1.449 1.491 3,665,775 1.4685 2.94%
2014-01-15 0 1.700 1.700 1.720 1.690 1.720 1,883,074 3,222,964 1.7115 1.449 1.449 1.466 1.440 1.466 2,209,644 1.4586 0.00%
2014-01-14 0 1.700 1.690 1.710 1.660 1.710 3,196,000 5,397,920 1.6890 1.449 1.440 1.457 1.415 1.457 3,750,262 1.4393 1.19%
2014-01-13 0 1.680 1.670 1.680 1.650 1.690 2,640,000 4,416,960 1.6731 1.432 1.423 1.432 1.406 1.440 3,097,838 1.4258 1.82%
2014-01-10 0 1.650 1.630 1.650 1.630 1.670 2,976,000 4,877,760 1.6390 1.406 1.389 1.406 1.389 1.423 3,492,109 1.3968 0.61%
2014-01-09 0 1.640 1.640 1.650 1.640 1.680 2,036,000 3,381,440 1.6608 1.398 1.398 1.406 1.398 1.432 2,389,091 1.4154 -1.80%
2014-01-08 0 1.670 1.650 1.670 1.630 1.670 2,460,000 4,065,440 1.6526 1.423 1.406 1.423 1.389 1.423 2,886,622 1.4084 2.45%
2014-01-07 0 1.630 1.630 1.650 1.630 1.680 2,700,600 4,463,898 1.6529 1.389 1.389 1.406 1.389 1.432 3,168,948 1.4086 -2.98%
2014-01-06 0 1.680 1.670 1.680 1.650 1.700 3,404,000 5,673,560 1.6667 1.432 1.423 1.432 1.406 1.449 3,994,334 1.4204 0.00%
2014-01-03 0 1.680 1.670 1.680 1.650 1.690 3,184,000 5,313,920 1.6689 1.432 1.423 1.432 1.406 1.440 3,736,181 1.4223 0.00%
2014-01-02 0 1.680 1.680 1.690 1.630 1.690 3,552,000 5,907,760 1.6632 1.432 1.432 1.440 1.389 1.440 4,168,001 1.4174 2.44%
2013-12-31 0 1.640 1.630 1.650 1.620 1.670 1,888,000 3,105,520 1.6449 1.398 1.389 1.406 1.381 1.423 2,215,424 1.4018 -0.61%
2013-12-30 0 1.650 1.640 1.650 1.630 1.700 2,260,000 3,723,560 1.6476 1.406 1.398 1.406 1.389 1.449 2,651,937 1.4041 -0.60%
2013-12-27 0 1.660 1.660 1.680 1.640 1.680 1,844,000 3,058,280 1.6585 1.415 1.415 1.432 1.398 1.432 2,163,793 1.4134 0.00%
2013-12-24 0 1.660 1.650 1.680 1.650 1.690 1,393,950 2,328,039 1.6701 1.415 1.406 1.432 1.406 1.440 1,635,694 1.4233 0.61%
2013-12-23 0 1.650 1.650 1.660 1.620 1.670 1,832,000 3,007,040 1.6414 1.406 1.406 1.415 1.381 1.423 2,149,712 1.3988 0.61%
2013-12-20 0 1.640 1.620 1.630 1.590 1.700 10,407,999 17,075,998 1.6407 1.398 1.381 1.389 1.355 1.449 12,212,992 1.3982 -3.53%
2013-12-19 0 1.700 1.690 1.700 1.670 1.840 8,848,800 15,310,408 1.7302 1.449 1.440 1.449 1.423 1.568 10,383,391 1.4745 -6.59%
2013-12-18 0 1.820 1.820 1.830 1.780 1.830 5,238,000 9,486,660 1.8111 1.551 1.551 1.560 1.517 1.560 6,146,393 1.5435 2.25%
2013-12-17 0 1.780 1.780 1.790 1.760 1.810 3,903,130 6,978,904 1.7880 1.517 1.517 1.525 1.500 1.542 4,580,025 1.5238 1.71%
2013-12-16 0 1.750 1.750 1.760 1.750 1.780 4,896,635 8,636,972 1.7639 1.491 1.491 1.500 1.491 1.517 5,745,827 1.5032 -1.13%
2013-12-13 0 1.770 1.770 1.780 1.740 1.770 3,456,000 6,075,760 1.7580 1.508 1.508 1.517 1.483 1.508 4,055,352 1.4982 0.57%
2013-12-12 0 1.760 1.750 1.760 1.750 1.780 2,244,000 3,942,160 1.7568 1.500 1.491 1.500 1.491 1.517 2,633,163 1.4971 -1.12%
2013-12-11 0 1.780 1.750 1.780 1.750 1.810 6,436,000 11,386,480 1.7692 1.517 1.491 1.517 1.491 1.542 7,552,155 1.5077 -1.66%
2013-12-10 0 1.810 1.800 1.810 1.800 1.850 5,380,000 9,826,980 1.8266 1.542 1.534 1.542 1.534 1.577 6,313,019 1.5566 -2.16%
2013-12-09 0 1.850 1.840 1.850 1.840 1.870 3,071,002 5,686,313 1.8516 1.577 1.568 1.577 1.568 1.594 3,603,586 1.5780 0.00%
2013-12-06 0 1.850 1.840 1.850 1.840 1.900 5,412,650 10,094,488 1.8650 1.577 1.568 1.577 1.568 1.619 6,351,331 1.5893 -1.60%
2013-12-05 0 1.880 1.880 1.890 1.870 1.910 7,472,000 14,048,640 1.8802 1.602 1.602 1.611 1.594 1.628 8,767,821 1.6023 -1.57%
2013-12-04 0 1.910 1.900 1.910 1.870 1.940 12,808,000 24,537,940 1.9158 1.628 1.619 1.628 1.594 1.653 15,029,210 1.6327 0.53%
2013-12-03 0 1.900 1.880 1.890 1.840 1.920 23,852,000 45,003,080 1.8868 1.619 1.602 1.611 1.568 1.636 27,988,501 1.6079 3.26%
2013-12-02 0 1.840 1.840 1.850 1.810 1.860 9,038,000 16,580,440 1.8345 1.568 1.568 1.577 1.542 1.585 10,605,403 1.5634 1.10%
2013-11-29 0 1.820 1.820 1.830 1.810 1.850 4,384,000 8,019,840 1.8293 1.551 1.551 1.560 1.542 1.577 5,144,289 1.5590 -1.09%
2013-11-28 0 1.840 1.830 1.840 1.830 1.870 6,164,766 11,421,026 1.8526 1.568 1.560 1.568 1.560 1.594 7,233,882 1.5788 -0.54%
2013-11-27 0 1.850 1.840 1.850 1.800 1.850 5,408,000 9,904,520 1.8315 1.577 1.568 1.577 1.534 1.577 6,345,875 1.5608 1.65%
2013-11-26 0 1.820 1.810 1.820 1.810 1.870 6,156,000 11,253,220 1.8280 1.551 1.542 1.551 1.542 1.594 7,223,596 1.5578 -2.15%
2013-11-25 0 1.860 1.850 1.860 1.850 1.900 9,428,000 17,737,880 1.8814 1.585 1.577 1.585 1.577 1.619 11,063,038 1.6033 0.00%
2013-11-22 0 1.860 1.850 1.860 1.760 1.880 20,700,000 38,169,156 1.8439 1.585 1.577 1.585 1.500 1.602 24,289,869 1.5714 5.68%
2013-11-21 0 1.760 1.760 1.770 1.740 1.770 2,124,000 3,726,880 1.7547 1.500 1.500 1.508 1.483 1.508 2,492,352 1.4953 0.00%
2013-11-20 0 1.760 1.750 1.760 1.730 1.760 2,576,000 4,492,160 1.7439 1.500 1.491 1.500 1.474 1.500 3,022,739 1.4861 1.73%
2013-11-19 0 1.730 1.720 1.730 1.720 1.780 2,962,000 5,162,040 1.7428 1.474 1.466 1.474 1.466 1.517 3,475,681 1.4852 -1.70%
2013-11-18 0 1.760 1.750 1.760 1.730 1.760 6,659,369 11,580,327 1.7390 1.500 1.491 1.500 1.474 1.500 7,814,261 1.4819 2.33%
2013-11-15 0 1.720 1.720 1.730 1.710 1.740 6,230,783 10,774,107 1.7292 1.466 1.466 1.474 1.457 1.483 7,311,348 1.4736 0.00%
2013-11-14 0 1.720 1.720 1.730 1.710 1.740 1,664,000 2,870,680 1.7252 1.466 1.466 1.474 1.457 1.483 1,952,577 1.4702 1.18%
2013-11-13 0 1.700 1.700 1.710 1.700 1.750 4,068,000 7,009,080 1.7230 1.449 1.449 1.457 1.449 1.491 4,773,487 1.4683 -2.86%
2013-11-12 0 1.750 1.740 1.750 1.730 1.750 2,544,000 4,434,580 1.7432 1.491 1.483 1.491 1.474 1.491 2,985,190 1.4855 0.57%
2013-11-11 0 1.740 1.740 1.750 1.730 1.750 2,076,000 3,615,280 1.7415 1.483 1.483 1.491 1.474 1.491 2,436,027 1.4841 0.00%
2013-11-08 0 1.740 1.740 1.750 1.740 1.760 3,404,000 5,951,680 1.7484 1.483 1.483 1.491 1.483 1.500 3,994,334 1.4900 -2.25%
2013-11-07 0 1.780 1.770 1.780 1.760 1.780 4,012,000 7,121,480 1.7750 1.517 1.508 1.517 1.500 1.517 4,707,776 1.5127 0.00%
2013-11-06 0 1.780 1.780 1.790 1.740 1.790 3,865,600 6,810,640 1.7619 1.517 1.517 1.525 1.483 1.525 4,535,986 1.5015 2.30%
2013-11-05 0 1.740 1.740 1.750 1.730 1.750 2,300,000 4,007,760 1.7425 1.483 1.483 1.491 1.474 1.491 2,698,874 1.4850 0.00%
2013-11-04 0 1.740 1.740 1.750 1.730 1.760 2,673,600 4,675,336 1.7487 1.483 1.483 1.491 1.474 1.500 3,137,265 1.4903 0.58%
2013-11-01 0 1.730 1.730 1.740 1.730 1.750 2,944,000 5,112,440 1.7366 1.474 1.474 1.483 1.474 1.491 3,454,559 1.4799 0.00%
2013-10-31 0 1.730 1.730 1.740 1.730 1.760 2,324,000 4,027,320 1.7329 1.474 1.474 1.483 1.474 1.500 2,727,037 1.4768 -1.14%
2013-10-30 0 1.750 1.750 1.760 1.730 1.760 3,300,000 5,741,720 1.7399 1.491 1.491 1.500 1.474 1.500 3,872,298 1.4828 0.57%
2013-10-29 0 1.740 1.740 1.750 1.720 1.780 4,548,000 7,912,200 1.7397 1.483 1.483 1.491 1.466 1.517 5,336,731 1.4826 -1.69%
2013-10-28 0 1.770 1.760 1.780 1.730 1.770 5,822,000 10,189,480 1.7502 1.508 1.500 1.517 1.474 1.508 6,831,672 1.4915 0.00%
2013-10-25 0 1.770 1.760 1.770 1.750 1.790 4,376,000 7,713,160 1.7626 1.508 1.500 1.508 1.491 1.525 5,134,902 1.5021 0.00%
2013-10-24 0 1.770 1.760 1.770 1.750 1.790 4,486,631 7,935,772 1.7688 1.508 1.500 1.508 1.491 1.525 5,264,719 1.5073 0.57%
2013-10-23 0 1.760 1.770 1.780 1.750 1.810 6,772,000 12,103,880 1.7873 1.500 1.508 1.517 1.491 1.542 7,946,425 1.5232 0.00%
2013-10-22 0 1.760 1.760 1.770 1.750 1.820 5,472,000 9,746,680 1.7812 1.500 1.500 1.508 1.491 1.551 6,420,974 1.5179 -2.22%
2013-10-21 0 1.800 1.800 1.810 1.730 1.820 8,096,000 14,511,000 1.7924 1.534 1.534 1.542 1.474 1.551 9,500,038 1.5275 2.86%
2013-10-18 0 1.750 1.730 1.750 1.720 1.760 5,208,000 9,070,120 1.7416 1.491 1.474 1.491 1.466 1.500 6,111,190 1.4842 1.74%
2013-10-17 0 1.720 1.730 1.740 1.710 1.730 3,176,000 5,458,480 1.7187 1.466 1.474 1.483 1.457 1.474 3,726,793 1.4647 0.58%
2013-10-16 0 1.710 1.710 1.720 1.700 1.720 2,756,000 4,721,420 1.7131 1.457 1.457 1.466 1.449 1.466 3,233,956 1.4600 0.00%
2013-10-15 0 1.710 1.710 1.720 1.700 1.730 2,688,005 4,608,048 1.7143 1.457 1.457 1.466 1.449 1.474 3,154,169 1.4609 -1.16%
2013-10-11 0 1.730 1.710 1.720 1.710 1.730 3,080,005 5,286,808 1.7165 1.474 1.457 1.466 1.457 1.474 3,614,151 1.4628 1.76%
2013-10-10 0 1.700 1.700 1.710 1.690 1.740 4,220,000 7,199,160 1.7060 1.449 1.449 1.457 1.440 1.483 4,951,848 1.4538 -1.73%
2013-10-09 0 1.730 1.710 1.730 1.710 1.740 3,224,000 5,553,740 1.7226 1.474 1.457 1.474 1.457 1.483 3,783,118 1.4680 0.58%
2013-10-08 0 1.720 1.720 1.730 1.680 1.750 7,758,800 13,317,408 1.7164 1.466 1.466 1.474 1.432 1.491 9,104,359 1.4628 1.78%
2013-10-07 0 1.690 1.680 1.700 1.680 1.710 6,225,000 10,561,490 1.6966 1.440 1.432 1.449 1.432 1.457 7,304,562 1.4459 -0.59%
2013-10-04 0 1.700 1.700 1.710 1.670 1.700 9,035,213 15,226,629 1.6853 1.449 1.449 1.457 1.423 1.449 10,602,133 1.4362 -0.58%
2013-10-03 0 1.710 1.710 1.720 1.710 1.740 3,784,000 6,498,720 1.7174 1.457 1.457 1.466 1.457 1.483 4,440,235 1.4636 -0.58%
2013-10-02 0 1.720 1.710 1.730 1.710 1.740 6,828,000 11,754,960 1.7216 1.466 1.457 1.474 1.457 1.483 8,012,137 1.4671 -1.15%
2013-09-30 0 1.740 1.740 1.760 1.710 1.770 7,379,213 12,849,134 1.7413 1.483 1.483 1.500 1.457 1.508 8,658,943 1.4839 -1.69%
2013-09-27 0 1.770 1.760 1.780 1.750 1.780 4,348,000 7,641,380 1.7574 1.508 1.500 1.517 1.491 1.517 5,102,046 1.4977 0.00%
2013-09-26 0 1.770 1.760 1.770 1.760 1.790 5,353,000 9,469,030 1.7689 1.508 1.500 1.508 1.500 1.525 6,281,337 1.5075 -1.12%
2013-09-25 0 1.790 1.770 1.800 1.780 1.800 6,446,400 11,541,336 1.7904 1.525 1.508 1.534 1.517 1.534 7,564,358 1.5258 0.00%
2013-09-24 0 1.790 1.800 1.810 1.780 1.810 4,884,200 8,756,706 1.7929 1.525 1.534 1.542 1.517 1.542 5,731,236 1.5279 -1.65%
2013-09-23 0 1.820 1.810 1.820 1.780 1.820 4,588,000 8,271,400 1.8028 1.551 1.542 1.551 1.517 1.551 5,383,668 1.5364 0.55%
2013-09-19 0 1.810 1.780 1.820 1.770 1.850 9,048,000 16,355,440 1.8076 1.542 1.517 1.551 1.508 1.577 10,617,137 1.5405 2.26%
2013-09-18 0 1.770 1.760 1.790 1.750 1.790 5,540,000 9,781,980 1.7657 1.508 1.500 1.525 1.491 1.525 6,500,767 1.5047 -1.12%
2013-09-17 0 1.790 1.770 1.790 1.740 1.830 12,064,000 21,453,500 1.7783 1.525 1.508 1.525 1.483 1.560 14,156,183 1.5155 -2.19%
2013-09-16 0 1.830 1.830 1.840 1.820 1.860 3,940,780 7,221,948 1.8326 1.560 1.560 1.568 1.551 1.585 4,624,204 1.5618 -0.54%
2013-09-13 0 1.840 1.830 1.840 1.820 1.860 7,840,000 14,340,840 1.8292 1.568 1.560 1.568 1.551 1.585 9,199,641 1.5588 -2.13%
2013-09-12 0 1.880 1.870 1.880 1.860 1.900 8,330,800 15,721,232 1.8871 1.602 1.594 1.602 1.585 1.619 9,775,558 1.6082 1.08%
2013-09-11 0 1.860 1.860 1.870 1.850 1.920 11,221,995 20,991,451 1.8706 1.585 1.585 1.594 1.577 1.636 13,168,154 1.5941 -2.11%
2013-09-10 0 1.900 1.890 1.900 1.800 1.900 19,256,000 35,941,700 1.8665 1.619 1.611 1.619 1.534 1.619 22,595,446 1.5907 6.15%
2013-09-09 0 1.790 1.790 1.800 1.790 1.840 7,756,400 14,063,232 1.8131 1.525 1.525 1.534 1.525 1.568 9,101,543 1.5451 -0.56%
2013-09-06 0 1.800 1.790 1.800 1.790 1.840 4,740,000 8,573,480 1.8088 1.534 1.525 1.534 1.525 1.568 5,562,028 1.5414 -2.70%
2013-09-05 0 1.850 1.840 1.850 1.790 1.860 8,600,000 15,722,880 1.8282 1.577 1.568 1.577 1.525 1.585 10,091,443 1.5580 3.35%
2013-09-04 0 1.790 1.780 1.790 1.780 1.830 6,428,000 11,561,060 1.7985 1.525 1.517 1.525 1.517 1.560 7,542,767 1.5327 -1.65%
2013-09-03 0 1.820 1.820 1.830 1.790 1.840 9,176,000 16,654,500 1.8150 1.551 1.551 1.560 1.525 1.568 10,767,335 1.5468 2.82%
2013-09-02 0 1.770 1.770 1.780 1.750 1.790 3,969,600 7,041,376 1.7738 1.508 1.508 1.517 1.491 1.525 4,658,022 1.5117 1.14%
2013-08-30 0 1.750 1.750 1.760 1.750 1.780 5,865,000 10,337,560 1.7626 1.491 1.491 1.500 1.491 1.517 6,882,130 1.5021 -2.23%
2013-08-29 0 1.790 1.780 1.790 1.740 1.810 6,380,000 11,293,760 1.7702 1.525 1.517 1.525 1.483 1.542 7,486,443 1.5086 0.00%
2013-08-28 0 1.790 1.790 1.800 1.780 1.830 5,388,000 9,662,560 1.7933 1.525 1.525 1.534 1.517 1.560 6,322,407 1.5283 -2.72%
2013-08-27 0 1.840 1.830 1.840 1.830 1.860 3,568,000 6,573,360 1.8423 1.568 1.560 1.568 1.560 1.585 4,186,776 1.5700 -0.54%
2013-08-26 0 1.850 1.850 1.860 1.850 1.890 4,276,000 7,974,600 1.8650 1.577 1.577 1.585 1.577 1.611 5,017,559 1.5893 -1.60%
2013-08-23 0 1.880 1.870 1.900 1.860 1.920 4,804,000 9,074,640 1.8890 1.602 1.594 1.619 1.585 1.636 5,637,127 1.6098 0.53%
2013-08-22 0 1.870 1.870 1.880 1.830 1.890 5,112,000 9,501,640 1.8587 1.594 1.594 1.602 1.560 1.611 5,998,542 1.5840 -0.53%
2013-08-21 0 1.880 1.880 1.890 1.850 1.890 3,132,000 5,859,640 1.8709 1.602 1.602 1.611 1.577 1.611 3,675,163 1.5944 -0.53%
2013-08-20 0 1.890 1.890 1.900 1.870 1.980 9,299,800 17,663,545 1.8993 1.611 1.611 1.619 1.594 1.687 10,912,605 1.6186 -4.06%
2013-08-19 0 1.970 1.960 1.980 1.920 2.000 3,578,000 7,047,140 1.9696 1.679 1.670 1.687 1.636 1.704 4,198,510 1.6785 1.55%
2013-08-16 0 1.940 1.930 1.950 1.910 1.990 7,507,711 14,583,144 1.9424 1.653 1.645 1.662 1.628 1.696 8,809,726 1.6553 -2.02%
2013-08-15 0 1.980 1.980 1.990 1.960 2.120 19,547,200 39,158,276 2.0033 1.687 1.687 1.696 1.670 1.807 22,937,147 1.7072 -6.60%
2013-08-13 0 2.120 2.110 2.130 2.010 2.130 16,571,000 34,580,570 2.0868 1.807 1.798 1.815 1.713 1.815 19,444,803 1.7784 3.41%
2013-08-12 0 2.050 2.050 2.060 1.910 2.060 16,640,000 33,573,980 2.0177 1.747 1.747 1.756 1.628 1.756 19,525,769 1.7195 6.22%
2013-08-09 0 1.930 1.930 1.940 1.860 1.940 7,752,000 14,740,840 1.9016 1.645 1.645 1.653 1.585 1.653 9,096,380 1.6205 6.04%
2013-08-08 0 1.820 1.820 1.850 1.810 1.850 4,348,000 7,962,160 1.8312 1.551 1.551 1.577 1.542 1.577 5,102,046 1.5606 -0.55%
2013-08-07 0 1.830 1.820 1.830 1.820 1.850 2,976,000 5,467,320 1.8371 1.560 1.551 1.560 1.551 1.577 3,492,109 1.5656 -0.54%
2013-08-06 0 1.840 1.830 1.840 1.820 1.860 8,401,000 15,403,850 1.8336 1.568 1.560 1.568 1.551 1.585 9,857,932 1.5626 -1.60%
2013-08-05 0 1.870 1.860 1.880 1.860 1.890 2,748,000 5,153,960 1.8755 1.594 1.585 1.602 1.585 1.611 3,224,568 1.5983 0.54%
2013-08-02 0 1.860 1.860 1.870 1.860 1.920 2,232,000 4,214,720 1.8883 1.585 1.585 1.594 1.585 1.636 2,619,082 1.6092 -1.06%
2013-08-01 0 1.880 1.870 1.880 1.860 1.930 3,640,000 6,849,800 1.8818 1.602 1.594 1.602 1.585 1.645 4,271,262 1.6037 0.53%
2013-07-31 0 1.870 1.860 1.870 1.850 1.930 5,656,900 10,611,706 1.8759 1.594 1.585 1.594 1.577 1.645 6,637,940 1.5986 -2.09%
2013-07-30 0 1.910 1.910 1.920 1.910 1.950 2,112,000 4,065,480 1.9249 1.628 1.628 1.636 1.628 1.662 2,478,271 1.6405 -2.05%
2013-07-29 0 1.950 1.940 1.960 1.920 1.980 2,089,300 4,069,962 1.9480 1.662 1.653 1.670 1.636 1.687 2,451,634 1.6601 -1.52%
2013-07-26 0 1.980 1.980 2.000 1.980 2.030 2,624,000 5,262,560 2.0055 1.687 1.687 1.704 1.687 1.730 3,079,064 1.7091 -1.49%
2013-07-25 0 2.010 2.010 2.030 2.000 2.050 6,984,005 14,066,649 2.0141 1.713 1.713 1.730 1.704 1.747 8,195,197 1.7165 0.50%
2013-07-24 0 2.000 2.010 2.020 1.940 2.060 5,672,000 11,347,420 2.0006 1.704 1.713 1.721 1.653 1.756 6,655,659 1.7049 -2.44%
2013-07-23 0 2.050 2.040 2.050 1.950 2.050 6,664,003 13,495,325 2.0251 1.747 1.739 1.747 1.662 1.747 7,819,699 1.7258 4.59%
2013-07-22 0 1.960 1.950 1.960 1.890 1.960 1,352,000 2,615,920 1.9349 1.670 1.662 1.670 1.611 1.670 1,586,469 1.6489 2.62%
2013-07-19 0 1.910 1.900 1.910 1.900 1.930 1,352,000 2,589,520 1.9153 1.628 1.619 1.628 1.619 1.645 1,586,469 1.6323 -1.04%
2013-07-18 0 1.930 1.930 1.940 1.920 1.950 1,466,000 2,838,520 1.9362 1.645 1.645 1.653 1.636 1.662 1,720,239 1.6501 -0.52%
2013-07-17 0 1.940 1.940 1.950 1.930 1.970 1,232,000 2,402,880 1.9504 1.653 1.653 1.662 1.645 1.679 1,445,658 1.6621 -2.02%
2013-07-16 0 1.980 1.980 1.990 1.900 1.990 7,124,000 13,875,160 1.9477 1.687 1.687 1.696 1.619 1.696 8,359,470 1.6598 4.21%
2013-07-15 0 1.900 1.890 1.910 1.830 1.920 3,560,000 6,719,080 1.8874 1.619 1.611 1.628 1.560 1.636 4,177,388 1.6084 2.15%
2013-07-12 0 1.860 1.850 1.860 1.850 1.920 3,302,665 6,216,197 1.8822 1.585 1.577 1.585 1.577 1.636 3,875,425 1.6040 -0.53%
2013-07-11 0 1.870 1.870 1.880 1.790 1.900 10,044,000 18,617,840 1.8536 1.594 1.594 1.602 1.525 1.619 11,785,867 1.5797 5.65%
2013-07-10 0 1.770 1.770 1.780 1.730 1.830 7,269,000 12,921,510 1.7776 1.508 1.508 1.517 1.474 1.560 8,529,616 1.5149 -3.80%
2013-07-09 0 1.840 1.830 1.850 1.830 1.870 3,992,000 7,363,560 1.8446 1.568 1.560 1.577 1.560 1.594 4,684,307 1.5720 -0.54%
2013-07-08 0 1.850 1.840 1.850 1.830 1.870 4,232,004 7,819,567 1.8477 1.577 1.568 1.577 1.560 1.594 4,965,934 1.5746 -2.63%
2013-07-05 0 1.900 1.900 1.910 1.890 1.930 3,402,001 6,500,481 1.9108 1.619 1.619 1.628 1.611 1.645 3,991,988 1.6284 0.53%
2013-07-04 0 1.890 1.890 1.900 1.840 1.920 5,572,000 10,584,720 1.8996 1.611 1.611 1.619 1.568 1.636 6,538,317 1.6189 2.72%
2013-07-03 0 1.840 1.840 1.850 1.840 1.930 6,136,001 11,507,841 1.8755 1.568 1.568 1.577 1.568 1.645 7,200,129 1.5983 -5.15%
2013-07-02 0 1.940 1.930 1.940 1.930 2.030 5,688,000 11,176,160 1.9649 1.653 1.645 1.653 1.645 1.730 6,674,434 1.6745 -4.43%
2013-06-28 0 2.030 2.020 2.040 2.000 2.050 7,472,850 15,158,197 2.0284 1.730 1.721 1.739 1.704 1.747 8,768,819 1.7286 1.50%
2013-06-27 0 2.000 1.990 2.000 1.990 2.060 19,954,000 40,244,860 2.0169 1.704 1.696 1.704 1.696 1.756 23,414,495 1.7188 -1.96%
2013-06-26 0 2.040 2.040 2.050 1.980 2.080 23,482,590 47,710,532 2.0317 1.739 1.739 1.747 1.687 1.773 27,555,026 1.7315 2.00%
2013-06-25 0 2.000 1.980 1.990 1.930 2.040 25,506,017 50,930,072 1.9968 1.704 1.687 1.696 1.645 1.739 29,929,363 1.7017 -0.99%
2013-06-24 0 2.020 2.000 2.010 1.900 2.180 33,448,000 67,461,080 2.0169 1.721 1.704 1.713 1.619 1.858 39,248,674 1.7188 -6.91%
2013-06-21 0 2.170 2.180 2.190 1.910 2.190 42,260,000 86,568,100 2.0485 1.849 1.858 1.866 1.628 1.866 49,588,883 1.7457 10.71%
2013-06-20 0 1.960 2.010 2.020 1.910 2.010 17,992,000 35,250,840 1.9593 1.670 1.713 1.721 1.628 1.713 21,112,238 1.6697 -2.49%
2013-06-19 0 2.010 1.990 2.010 1.930 2.050 16,097,630 31,828,972 1.9772 1.713 1.696 1.713 1.645 1.747 18,889,340 1.6850 1.01%
2013-06-18 0 1.990 1.990 2.000 1.940 2.020 9,863,393 19,519,413 1.9790 1.696 1.696 1.704 1.653 1.721 11,573,938 1.6865 -1.00%
2013-06-17 0 2.010 2.000 2.030 1.880 2.080 14,108,000 28,147,080 1.9951 1.713 1.704 1.730 1.602 1.773 16,554,661 1.7003 6.91%
2013-06-14 0 1.880 1.880 1.890 1.880 1.960 7,900,400 15,216,120 1.9260 1.602 1.602 1.611 1.602 1.670 9,270,516 1.6413 -0.53%
2013-06-13 0 1.890 1.890 1.900 1.830 1.950 14,914,000 27,820,860 1.8654 1.611 1.611 1.619 1.560 1.662 17,500,440 1.5897 -5.03%
2013-06-11 0 1.990 1.970 1.990 1.960 2.060 10,879,969 21,676,533 1.9923 1.696 1.679 1.696 1.670 1.756 12,766,813 1.6979 -3.86%
2013-06-10 0 2.070 2.070 2.090 2.050 2.140 5,838,549 12,159,374 2.0826 1.764 1.764 1.781 1.747 1.824 6,851,091 1.7748 -1.90%
2013-06-07 0 2.110 2.110 2.120 2.060 2.180 11,832,860 24,975,836 2.1107 1.798 1.798 1.807 1.756 1.858 13,884,958 1.7988 1.93%
2013-06-06 0 2.070 2.060 2.070 2.030 2.090 8,488,000 17,454,960 2.0564 1.764 1.756 1.764 1.730 1.781 9,960,020 1.7525 -1.90%
2013-06-05 0 2.110 2.110 2.120 2.030 2.140 14,949,198 31,242,165 2.0899 1.798 1.798 1.807 1.730 1.824 17,541,742 1.7810 0.00%
2013-06-04 0 2.110 2.110 2.130 2.090 2.190 13,708,000 29,270,800 2.1353 1.798 1.798 1.815 1.781 1.866 16,085,291 1.8197 -2.31%
2013-06-03 0 2.160 2.160 2.170 2.130 2.210 33,597,595 72,654,437 2.1625 1.841 1.841 1.849 1.815 1.883 39,424,212 1.8429 0.93%
2013-05-31 0 2.140 2.120 2.140 2.110 2.320 90,178,306 196,078,750 2.1743 1.824 1.807 1.824 1.798 1.977 105,817,356 1.8530 -3.60%
2013-05-30 0 2.220 2.210 2.230 2.180 2.260 7,959,665 17,615,025 2.2130 1.892 1.883 1.900 1.858 1.926 9,340,059 1.8860 0.00%
2013-05-29 0 2.220 2.220 2.230 2.220 2.300 13,622,500 30,672,025 2.2516 1.892 1.892 1.900 1.892 1.960 15,984,963 1.9188 -2.20%
2013-05-28 0 2.270 2.270 2.290 2.240 2.300 11,594,600 26,301,211 2.2684 1.935 1.935 1.952 1.909 1.960 13,605,378 1.9331 0.89%
2013-05-27 0 2.250 2.230 2.250 2.220 2.350 9,887,975 22,459,343 2.2714 1.917 1.900 1.917 1.892 2.003 11,602,784 1.9357 -3.85%
2013-05-24 0 2.340 2.330 2.350 2.270 2.370 5,160,000 11,971,800 2.3201 1.994 1.986 2.003 1.935 2.020 6,054,866 1.9772 1.30%
2013-05-23 0 2.310 2.300 2.330 2.300 2.430 10,294,920 24,261,928 2.3567 1.969 1.960 1.986 1.960 2.071 12,080,302 2.0084 -4.15%
2013-05-22 0 2.410 2.410 2.430 2.380 2.480 9,742,664 23,807,493 2.4436 2.054 2.054 2.071 2.028 2.113 11,432,272 2.0825 -2.82%
2013-05-21 0 2.480 2.470 2.480 2.370 2.500 16,186,000 39,989,740 2.4706 2.113 2.105 2.113 2.020 2.131 18,993,035 2.1055 2.48%
2013-05-20 0 2.420 2.420 2.430 2.410 2.490 14,364,000 35,126,000 2.4454 2.062 2.062 2.071 2.054 2.122 16,855,057 2.0840 -3.20%
2013-05-16 0 2.500 2.490 2.500 2.470 2.540 11,996,000 30,145,080 2.5129 2.131 2.122 2.131 2.105 2.165 14,076,390 2.1415 0.00%
2013-05-15 0 2.500 2.490 2.510 2.440 2.520 7,919,551 19,657,815 2.4822 2.131 2.122 2.139 2.079 2.148 9,292,988 2.1153 2.46%
2013-05-14 0 2.440 2.430 2.440 2.410 2.560 7,949,649 19,477,104 2.4501 2.079 2.071 2.079 2.054 2.182 9,328,306 2.0880 -3.17%
2013-05-13 0 2.520 2.500 2.510 2.500 2.570 11,666,000 29,575,180 2.5352 2.148 2.131 2.139 2.131 2.190 13,689,160 2.1605 0.00%
2013-05-10 0 2.520 2.510 2.520 2.430 2.540 13,478,000 33,734,260 2.5029 2.148 2.139 2.148 2.071 2.165 15,815,404 2.1330 2.02%
2013-05-09 0 2.470 2.470 2.480 2.410 2.490 17,076,000 41,667,340 2.4401 2.105 2.105 2.113 2.054 2.122 20,037,382 2.0795 2.92%
2013-05-08 0 2.400 2.380 2.390 2.360 2.450 29,954,328 72,090,373 2.4067 2.045 2.028 2.037 2.011 2.088 35,149,117 2.0510 1.69%
2013-05-07 0 2.360 2.350 2.360 2.250 2.360 29,160,000 67,212,120 2.3049 2.011 2.003 2.011 1.917 2.011 34,217,033 1.9643 3.51%
2013-05-06 0 2.280 2.270 2.280 2.220 2.320 26,352,000 59,629,240 2.2628 1.943 1.935 1.943 1.892 1.977 30,922,060 1.9284 4.11%
2013-05-03 0 2.190 2.180 2.190 2.180 2.320 9,932,940 21,997,468 2.2146 1.866 1.858 1.866 1.858 1.977 11,655,547 1.8873 -3.10%
2013-05-02 0 2.260 2.250 2.270 2.160 2.360 18,208,643 40,643,317 2.2321 1.926 1.917 1.935 1.841 2.011 21,366,452 1.9022 -3.00%
2013-04-30 0 2.330 2.320 2.330 2.310 2.400 5,881,600 13,762,784 2.3400 1.986 1.977 1.986 1.969 2.045 6,901,608 1.9941 -2.10%
2013-04-29 0 2.380 2.380 2.390 2.380 2.430 7,241,300 17,418,508 2.4054 2.028 2.028 2.037 2.028 2.071 8,497,113 2.0499 -2.46%
2013-04-26 0 2.440 2.440 2.450 2.440 2.490 16,580,000 41,035,400 2.4750 2.079 2.079 2.088 2.079 2.122 19,455,364 2.1092 -1.61%
2013-04-25 0 2.480 2.470 2.480 2.460 2.520 6,420,000 15,951,740 2.4847 2.113 2.105 2.113 2.096 2.148 7,533,380 2.1175 -1.20%
2013-04-24 0 2.510 2.480 2.510 2.440 2.520 5,846,000 14,530,160 2.4855 2.139 2.113 2.139 2.079 2.148 6,859,835 2.1182 2.87%
2013-04-23 0 2.440 2.430 2.470 2.420 2.540 6,624,000 16,287,020 2.4588 2.079 2.071 2.105 2.062 2.165 7,772,758 2.0954 -2.40%
2013-04-22 0 2.500 2.500 2.530 2.430 2.590 7,056,000 17,687,288 2.5067 2.131 2.131 2.156 2.071 2.207 8,279,677 2.1362 1.63%
2013-04-19 0 2.460 2.470 2.480 2.420 2.490 10,972,000 26,977,760 2.4588 2.096 2.105 2.113 2.062 2.122 12,874,804 2.0954 0.41%
2013-04-18 0 2.450 2.440 2.470 2.440 2.540 6,498,470 16,095,285 2.4768 2.088 2.079 2.105 2.079 2.165 7,625,458 2.1107 -4.30%
2013-04-17 0 2.560 2.570 2.580 2.550 2.670 7,971,526 20,638,180 2.5890 2.182 2.190 2.199 2.173 2.275 9,353,977 2.2064 0.00%
2013-04-16 0 2.560 2.550 2.560 2.430 2.590 7,236,850 18,148,373 2.5078 2.182 2.173 2.182 2.071 2.207 8,491,891 2.1371 1.99%
2013-04-15 0 2.510 2.500 2.510 2.440 2.530 6,184,000 15,447,916 2.4980 2.139 2.131 2.139 2.079 2.156 7,256,452 2.1289 -0.40%
2013-04-12 0 2.520 2.510 2.540 2.490 2.550 5,315,500 13,407,255 2.5223 2.148 2.139 2.165 2.122 2.173 6,237,333 2.1495 -1.56%
2013-04-11 0 2.560 2.540 2.560 2.530 2.580 5,154,630 13,172,671 2.5555 2.182 2.165 2.182 2.156 2.199 6,048,565 2.1778 1.99%
2013-04-10 0 2.510 2.510 2.520 2.480 2.650 12,696,160 32,226,366 2.5383 2.139 2.139 2.148 2.113 2.258 14,897,974 2.1631 -1.95%
2013-04-09 0 2.560 2.550 2.560 2.450 2.590 5,874,197 14,988,896 2.5517 2.182 2.173 2.182 2.088 2.207 6,892,922 2.1745 4.49%
2013-04-08 0 2.450 2.450 2.460 2.370 2.480 11,151,500 27,212,745 2.4403 2.088 2.088 2.096 2.020 2.113 13,085,434 2.0796 -2.78%
2013-04-05 0 2.520 2.510 2.520 2.460 2.590 7,961,544 19,946,624 2.5054 2.148 2.139 2.148 2.096 2.207 9,342,264 2.1351 -3.08%
2013-04-03 0 2.600 2.600 2.610 2.550 2.710 7,747,720 20,164,723 2.6027 2.216 2.216 2.224 2.173 2.309 9,091,358 2.2180 -1.89%
2013-04-02 0 2.650 2.660 2.670 2.640 2.880 7,553,299 20,560,272 2.7220 2.258 2.267 2.275 2.250 2.454 8,863,220 2.3197 -7.02%
2013-03-28 0 2.850 2.840 2.860 2.820 3.060 9,075,720 26,093,424 2.8751 2.429 2.420 2.437 2.403 2.608 10,649,664 2.4502 -6.56%
2013-03-27 0 3.050 3.030 3.050 3.020 3.070 2,004,000 6,088,540 3.0382 2.599 2.582 2.599 2.574 2.616 2,351,541 2.5892 0.99%
2013-03-26 0 3.020 3.020 3.030 3.010 3.060 3,995,000 12,100,445 3.0289 2.574 2.574 2.582 2.565 2.608 4,687,827 2.5812 -1.63%
2013-03-25 0 3.070 3.070 3.080 3.010 3.100 2,898,000 8,834,840 3.0486 2.616 2.616 2.625 2.565 2.642 3,400,582 2.5980 0.99%
2013-03-22 0 3.040 3.040 3.050 3.040 3.120 3,049,157 9,376,189 3.0750 2.591 2.591 2.599 2.591 2.659 3,577,953 2.6205 -2.25%
2013-03-21 0 3.110 3.110 3.120 3.100 3.160 1,704,000 5,321,144 3.1227 2.650 2.650 2.659 2.642 2.693 1,999,514 2.6612 -0.32%
2013-03-20 0 3.120 3.100 3.120 3.060 3.150 3,688,000 11,416,994 3.0957 2.659 2.642 2.659 2.608 2.684 4,327,586 2.6382 2.63%
2013-03-19 0 3.040 3.040 3.050 3.000 3.120 4,185,745 12,752,035 3.0465 2.591 2.591 2.599 2.557 2.659 4,911,652 2.5963 -0.33%
2013-03-18 0 3.050 3.050 3.080 2.980 3.080 3,292,000 9,956,700 3.0245 2.599 2.599 2.625 2.540 2.625 3,862,911 2.5775 -0.97%
2013-03-15 0 3.080 3.060 3.090 3.060 3.170 3,788,663 11,808,847 3.1169 2.625 2.608 2.633 2.608 2.701 4,445,707 2.6562 -2.84%
2013-03-14 0 3.170 3.160 3.170 3.070 3.190 2,432,178 7,636,094 3.1396 2.701 2.693 2.701 2.616 2.719 2,853,975 2.6756 1.60%
2013-03-13 0 3.120 3.120 3.130 3.120 3.210 3,744,500 11,827,555 3.1586 2.659 2.659 2.667 2.659 2.736 4,393,885 2.6918 -2.19%
2013-03-12 0 3.190 3.180 3.190 3.130 3.240 4,048,080 12,973,634 3.2049 2.719 2.710 2.719 2.667 2.761 4,750,113 2.7312 -0.93%
2013-03-11 0 3.220 3.230 3.250 3.200 3.290 5,725,400 18,598,104 3.2484 2.744 2.753 2.770 2.727 2.804 6,718,320 2.7683 -1.23%
2013-03-08 0 3.260 3.240 3.260 3.230 3.320 4,849,244 15,896,494 3.2781 2.778 2.761 2.778 2.753 2.829 5,690,218 2.7937 0.93%
2013-03-07 0 3.230 3.240 3.250 3.210 3.320 4,986,000 16,212,180 3.2515 2.753 2.761 2.770 2.736 2.829 5,850,690 2.7710 -2.12%
2013-03-06 0 3.300 3.290 3.310 3.270 3.330 2,635,052 8,666,180 3.2888 2.812 2.804 2.821 2.787 2.838 3,092,032 2.8027 0.92%
2013-03-05 0 3.270 3.250 3.280 3.230 3.320 4,228,000 13,861,320 3.2785 2.787 2.770 2.795 2.753 2.829 4,961,235 2.7939 -0.30%
2013-03-04 0 3.280 3.280 3.290 3.250 3.360 6,170,844 20,341,375 3.2964 2.795 2.795 2.804 2.770 2.863 7,241,014 2.8092 -2.67%
2013-03-01 0 3.370 3.360 3.370 3.360 3.450 2,154,000 7,312,263 3.3947 2.872 2.863 2.872 2.863 2.940 2,527,555 2.8930 -1.75%
2013-02-28 0 3.430 3.420 3.440 3.290 3.450 7,986,748 27,018,139 3.3829 2.923 2.915 2.932 2.804 2.940 9,371,839 2.8829 4.26%
2013-02-27 0 3.290 3.280 3.310 3.270 3.350 4,503,000 14,874,054 3.3031 2.804 2.795 2.821 2.787 2.855 5,283,927 2.8150 -2.08%
2013-02-26 0 3.360 3.340 3.370 3.320 3.400 2,940,300 9,854,013 3.3514 2.863 2.846 2.872 2.829 2.898 3,450,218 2.8561 -0.88%
2013-02-25 0 3.390 3.380 3.400 3.350 3.400 3,122,635 10,528,762 3.3718 2.889 2.880 2.898 2.855 2.898 3,664,174 2.8734 0.59%
2013-02-22 0 3.370 3.330 3.370 3.320 3.410 3,412,100 11,454,801 3.3571 2.872 2.838 2.872 2.829 2.906 4,003,839 2.8610 -0.30%
2013-02-21 0 3.380 3.370 3.400 3.310 3.440 10,653,114 35,976,211 3.3771 2.880 2.872 2.898 2.821 2.932 12,500,616 2.8780 -2.03%
2013-02-20 0 3.450 3.430 3.460 3.370 3.490 6,212,000 21,348,040 3.4366 2.940 2.923 2.949 2.872 2.974 7,289,308 2.9287 1.77%
2013-02-19 0 3.390 3.400 3.420 3.380 3.580 10,204,262 35,241,272 3.4536 2.889 2.898 2.915 2.880 3.051 11,973,922 2.9432 -4.51%
2013-02-18 0 3.550 3.540 3.550 3.500 3.620 8,272,000 29,342,660 3.5472 3.025 3.017 3.025 2.983 3.085 9,706,560 3.0230 -1.93%
2013-02-15 0 3.620 3.600 3.620 3.560 3.640 7,383,102 26,617,255 3.6052 3.085 3.068 3.085 3.034 3.102 8,663,506 3.0723 0.00%
2013-02-14 0 3.620 3.600 3.630 3.420 3.630 14,815,634 52,339,442 3.5327 3.085 3.068 3.094 2.915 3.094 17,385,015 3.0106 7.10%
2013-02-08 0 3.380 3.380 3.400 3.350 3.400 3,124,844 10,503,200 3.3612 2.880 2.880 2.898 2.855 2.898 3,666,766 2.8644 0.30%
2013-02-07 0 3.370 3.350 3.370 3.340 3.420 5,788,000 19,433,076 3.3575 2.872 2.855 2.872 2.846 2.915 6,791,776 2.8613 -0.59%
2013-02-06 0 3.390 3.390 3.410 3.380 3.420 6,371,600 21,634,868 3.3955 2.889 2.889 2.906 2.880 2.915 7,476,586 2.8937 0.30%
2013-02-05 0 3.380 3.370 3.400 3.300 3.410 11,931,000 40,157,574 3.3658 2.880 2.872 2.898 2.812 2.906 14,000,117 2.8684 0.60%
2013-02-04 0 3.360 3.360 3.370 3.300 3.380 13,782,666 46,234,969 3.3546 2.863 2.863 2.872 2.812 2.880 16,172,906 2.8588 2.13%
2013-02-01 0 3.290 3.280 3.290 3.170 3.300 11,332,000 36,819,340 3.2491 2.804 2.795 2.804 2.701 2.812 13,297,237 2.7689 4.78%
2013-01-31 0 3.140 3.110 3.150 3.110 3.190 6,802,844 21,507,432 3.1615 2.676 2.650 2.684 2.650 2.719 7,982,618 2.6943 -1.57%
2013-01-30 0 3.190 3.180 3.190 3.170 3.270 8,140,000 26,080,840 3.2040 2.719 2.710 2.719 2.701 2.787 9,551,668 2.7305 1.59%
2013-01-29 0 3.140 3.140 3.170 3.110 3.170 3,407,422 10,696,147 3.1391 2.676 2.676 2.701 2.650 2.701 3,998,350 2.6751 -0.32%
2013-01-28 0 3.150 3.120 3.160 3.080 3.160 8,888,000 27,776,560 3.1252 2.684 2.659 2.693 2.625 2.693 10,429,389 2.6633 1.94%
2013-01-25 0 3.090 3.090 3.120 3.080 3.280 11,232,000 35,240,380 3.1375 2.633 2.633 2.659 2.625 2.795 13,179,894 2.6738 -4.04%
2013-01-24 0 3.220 3.220 3.230 3.210 3.360 11,452,000 37,408,500 3.2665 2.744 2.744 2.753 2.736 2.863 13,438,047 2.7838 -3.01%
2013-01-23 0 3.320 3.320 3.330 3.320 3.420 9,750,954 32,789,139 3.3627 2.829 2.829 2.838 2.829 2.915 11,442,000 2.8657 -2.35%
2013-01-22 0 3.400 3.390 3.410 3.350 3.460 9,118,362 31,046,448 3.4048 2.898 2.889 2.906 2.855 2.949 10,699,702 2.9016 1.19%
2013-01-21 0 3.360 3.360 3.390 3.350 3.430 5,951,424 20,111,672 3.3793 2.863 2.863 2.889 2.855 2.923 6,983,542 2.8799 -1.47%
2013-01-18 0 3.410 3.390 3.420 3.350 3.450 8,524,000 28,944,584 3.3957 2.906 2.889 2.915 2.855 2.940 10,002,263 2.8938 0.59%
2013-01-17 0 3.390 3.380 3.400 3.380 3.490 5,184,000 17,719,680 3.4181 2.889 2.880 2.898 2.880 2.974 6,083,028 2.9130 -2.31%
2013-01-16 0 3.470 3.460 3.490 3.410 3.500 6,192,133 21,441,643 3.4627 2.957 2.949 2.974 2.906 2.983 7,265,995 2.9510 0.00%
2013-01-15 0 3.470 3.460 3.470 3.450 3.590 7,852,000 27,698,816 3.5276 2.957 2.949 2.957 2.940 3.059 9,213,722 3.0063 -1.98%
2013-01-14 0 3.540 3.530 3.540 3.470 3.560 10,204,000 35,740,256 3.5026 3.017 3.008 3.017 2.957 3.034 11,973,615 2.9849 1.14%
2013-01-11 0 3.500 3.490 3.500 3.480 3.630 13,447,298 47,667,250 3.5447 2.983 2.974 2.983 2.966 3.094 15,779,377 3.0209 -2.23%
2013-01-10 0 3.580 3.560 3.600 3.520 3.640 20,945,000 75,261,580 3.5933 3.051 3.034 3.068 3.000 3.102 24,577,358 3.0622 2.29%
2013-01-09 0 3.500 3.470 3.510 3.450 3.550 11,396,160 39,958,537 3.5063 2.983 2.957 2.991 2.940 3.025 13,372,524 2.9881 0.86%
2013-01-08 0 3.470 3.450 3.470 3.450 3.590 9,823,999 34,267,676 3.4882 2.957 2.940 2.957 2.940 3.059 11,527,713 2.9726 -3.07%
2013-01-07 0 3.580 3.560 3.580 3.530 3.670 15,816,000 56,307,620 3.5602 3.051 3.034 3.051 3.008 3.128 18,558,868 3.0340 -1.10%
2013-01-04 0 3.620 3.600 3.620 3.390 3.630 14,592,000 51,131,440 3.5041 3.085 3.068 3.085 2.889 3.094 17,122,598 2.9862 4.02%
2013-01-03 0 3.480 3.480 3.490 3.430 3.620 16,692,000 58,849,120 3.5256 2.966 2.966 2.974 2.923 3.085 19,586,787 3.0045 1.16%
2013-01-02 0 3.440 3.430 3.440 3.210 3.450 12,574,204 41,986,782 3.3391 2.932 2.923 2.932 2.736 2.940 14,754,868 2.8456 7.17%
2012-12-31 0 3.210 3.210 3.230 3.150 3.230 2,426,000 7,775,960 3.2053 2.736 2.736 2.753 2.684 2.753 2,846,726 2.7315 -0.93%
2012-12-28 0 3.240 3.220 3.240 3.190 3.250 3,111,999 10,017,936 3.2191 2.761 2.744 2.761 2.719 2.770 3,651,693 2.7434 0.00%
2012-12-27 0 3.240 3.220 3.250 3.180 3.260 3,289,000 10,596,515 3.2218 2.761 2.744 2.770 2.710 2.778 3,859,390 2.7456 0.00%
2012-12-24 0 3.240 3.240 3.250 3.120 3.250 3,369,000 10,835,410 3.2162 2.761 2.761 2.770 2.659 2.770 3,953,264 2.7409 2.53%
2012-12-21 0 3.160 3.150 3.170 3.150 3.260 6,836,000 21,935,520 3.2088 2.693 2.684 2.701 2.684 2.778 8,021,524 2.7346 -2.77%
2012-12-20 0 3.250 3.260 3.270 3.130 3.270 4,816,000 15,377,600 3.1930 2.770 2.778 2.787 2.667 2.787 5,651,208 2.7211 1.88%
2012-12-19 0 3.190 3.180 3.200 3.130 3.200 5,446,300 17,241,850 3.1658 2.719 2.710 2.727 2.667 2.727 6,390,817 2.6979 2.24%
2012-12-18 0 3.120 3.110 3.130 3.080 3.180 11,060,000 34,583,940 3.1269 2.659 2.650 2.667 2.625 2.710 12,978,065 2.6648 -2.80%
2012-12-17 1 3.210 3.180 3.210 3.170 3.220 2,434,720 7,770,984 3.1917 2.736 2.710 2.736 2.701 2.744 2,856,958 2.7200 0.94%
2012-12-14 0 3.180 3.180 3.200 3.130 3.200 5,262,000 16,689,160 3.1716 2.710 2.710 2.727 2.667 2.727 6,174,555 2.7029 0.00%
2012-12-13 0 3.180 3.160 3.180 3.150 3.240 9,976,000 31,663,420 3.1740 2.710 2.693 2.710 2.684 2.761 11,706,074 2.7049 -0.31%
2012-12-12 0 3.190 3.180 3.200 3.110 3.200 9,031,768 28,505,784 3.1562 2.719 2.710 2.727 2.650 2.727 10,598,090 2.6897 0.95%
2012-12-11 0 3.160 3.160 3.170 3.040 3.180 14,900,000 46,623,168 3.1291 2.693 2.693 2.701 2.591 2.710 17,484,012 2.6666 3.95%
2012-12-10 0 3.040 3.020 3.040 3.010 3.080 7,080,639 21,527,162 3.0403 2.591 2.574 2.591 2.565 2.625 8,308,589 2.5910 0.00%
2012-12-07 0 3.040 3.020 3.050 3.000 3.050 3,286,000 9,953,348 3.0290 2.591 2.574 2.599 2.557 2.599 3,855,870 2.5813 1.00%
2012-12-06 0 3.010 3.000 3.030 3.010 3.070 4,960,000 15,101,920 3.0447 2.565 2.557 2.582 2.565 2.616 5,820,181 2.5948 -1.31%
2012-12-05 0 3.050 3.040 3.060 2.990 3.070 4,288,000 13,020,540 3.0365 2.599 2.591 2.608 2.548 2.616 5,031,641 2.5877 1.33%
2012-12-04 0 3.010 2.990 3.020 2.960 3.020 5,125,510 15,358,795 2.9965 2.565 2.548 2.574 2.523 2.574 6,014,395 2.5537 0.67%
2012-12-03 0 2.990 2.990 3.010 2.980 3.030 3,976,883 11,944,613 3.0035 2.548 2.548 2.565 2.540 2.582 4,666,569 2.5596 -0.99%
2012-11-30 0 3.020 3.010 3.030 2.980 3.030 5,376,000 16,170,752 3.0080 2.574 2.565 2.582 2.540 2.582 6,308,325 2.5634 0.33%
2012-11-29 0 3.010 3.010 3.020 2.960 3.050 8,960,000 26,906,808 3.0030 2.565 2.565 2.574 2.523 2.599 10,513,876 2.5592 -0.33%
2012-11-28 0 3.020 3.010 3.020 2.980 3.020 3,964,000 11,916,130 3.0061 2.574 2.565 2.574 2.540 2.574 4,651,451 2.5618 0.00%
2012-11-27 0 3.020 3.000 3.020 2.990 3.030 9,596,000 28,884,703 3.0101 2.574 2.557 2.574 2.548 2.582 11,260,173 2.5652 0.00%
2012-11-26 0 3.020 3.000 3.020 3.000 3.040 1,704,000 5,132,500 3.0120 2.574 2.557 2.574 2.557 2.591 1,999,514 2.5669 0.00%
2012-11-23 0 3.020 3.010 3.020 2.990 3.030 4,403,000 13,264,580 3.0126 2.574 2.565 2.574 2.548 2.582 5,166,584 2.5674 0.00%
2012-11-22 0 3.020 3.010 3.020 2.970 3.030 6,895,100 20,554,415 2.9810 2.574 2.565 2.574 2.531 2.582 8,090,873 2.5404 1.00%
2012-11-21 0 2.990 2.970 2.990 2.930 2.990 1,732,000 5,124,020 2.9584 2.548 2.531 2.548 2.497 2.548 2,032,370 2.5212 2.05%
2012-11-20 0 2.930 2.920 2.940 2.900 2.970 8,492,000 24,875,384 2.9293 2.497 2.488 2.505 2.471 2.531 9,964,714 2.4963 -0.34%
2012-11-19 0 2.940 2.930 2.940 2.910 2.980 4,222,000 12,400,872 2.9372 2.505 2.497 2.505 2.480 2.540 4,954,195 2.5031 -1.01%
2012-11-16 0 2.970 2.960 2.980 2.930 2.980 5,432,000 16,031,724 2.9513 2.531 2.523 2.540 2.497 2.540 6,374,037 2.5152 1.02%
2012-11-15 0 2.940 2.930 2.940 2.920 2.970 3,288,000 9,707,488 2.9524 2.505 2.497 2.505 2.488 2.531 3,858,217 2.5161 -1.67%
2012-11-14 0 2.990 2.990 3.000 2.920 2.990 4,961,500 14,707,314 2.9643 2.548 2.548 2.557 2.488 2.548 5,821,941 2.5262 1.70%
2012-11-13 0 2.940 2.920 2.950 2.900 2.980 7,712,000 22,737,760 2.9484 2.505 2.488 2.514 2.471 2.540 9,049,443 2.5126 -1.34%
2012-11-12 0 2.980 2.960 2.980 2.950 3.040 5,264,000 15,733,840 2.9890 2.540 2.523 2.540 2.514 2.591 6,176,902 2.5472 -1.00%
2012-11-09 0 3.010 3.000 3.020 2.990 3.050 7,552,000 22,719,492 3.0084 2.565 2.557 2.574 2.548 2.599 8,861,695 2.5638 -0.99%
2012-11-08 0 3.040 3.040 3.060 3.030 3.100 10,075,700 31,110,350 3.0877 2.591 2.591 2.608 2.582 2.642 11,823,065 2.6313 -3.49%
2012-11-07 0 3.150 3.120 3.140 3.090 3.160 9,566,506 29,915,238 3.1271 2.684 2.659 2.676 2.633 2.693 11,225,564 2.6649 0.64%
2012-11-06 0 3.130 3.130 3.140 3.070 3.150 6,121,000 18,938,670 3.0940 2.667 2.667 2.676 2.616 2.684 7,182,526 2.6368 0.00%
2012-11-05 0 3.130 3.110 3.120 3.100 3.180 5,380,000 16,827,376 3.1278 2.667 2.650 2.659 2.642 2.710 6,313,019 2.6655 -1.26%
2012-11-02 0 3.170 3.160 3.170 3.110 3.190 19,568,000 61,676,476 3.1519 2.701 2.693 2.701 2.650 2.719 22,961,554 2.6861 1.28%
2012-11-01 0 3.130 3.120 3.130 3.080 3.160 9,520,557 29,729,375 3.1227 2.667 2.659 2.667 2.625 2.693 11,171,647 2.6611 1.62%
2012-10-31 0 3.080 3.070 3.080 3.060 3.110 4,488,367 13,834,713 3.0823 2.625 2.616 2.625 2.608 2.650 5,266,756 2.6268 0.00%
2012-10-30 0 3.080 3.050 3.090 3.050 3.110 5,296,000 16,285,268 3.0750 2.625 2.599 2.633 2.599 2.650 6,214,452 2.6205 0.33%
2012-10-29 0 3.070 3.060 3.070 3.040 3.110 4,028,000 12,389,916 3.0759 2.616 2.608 2.616 2.591 2.650 4,726,550 2.6213 -0.32%
2012-10-26 0 3.080 3.070 3.080 3.070 3.180 10,334,000 32,047,452 3.1012 2.625 2.616 2.625 2.616 2.710 12,126,160 2.6428 -1.91%
2012-10-25 0 3.140 3.130 3.150 3.080 3.210 11,482,853 36,049,610 3.1394 2.676 2.667 2.684 2.625 2.736 13,474,251 2.6754 -1.87%
2012-10-24 0 3.200 3.190 3.200 3.120 3.330 13,064,000 42,116,092 3.2238 2.727 2.719 2.727 2.659 2.838 15,329,606 2.7474 0.31%
2012-10-22 0 3.190 3.190 3.200 3.110 3.200 8,160,000 25,766,888 3.1577 2.719 2.719 2.727 2.650 2.727 9,575,137 2.6910 0.95%
2012-10-19 0 3.160 3.160 3.170 3.060 3.190 16,437,000 51,779,691 3.1502 2.693 2.693 2.701 2.608 2.719 19,287,564 2.6846 2.60%
2012-10-18 0 3.080 3.070 3.080 2.950 3.120 21,220,654 64,951,076 3.0607 2.625 2.616 2.625 2.514 2.659 24,900,817 2.6084 5.12%
2012-10-17 0 2.930 2.920 2.930 2.920 2.980 4,307,499 12,654,873 2.9379 2.497 2.488 2.497 2.488 2.540 5,054,521 2.5037 0.00%
2012-10-16 0 2.930 2.920 2.930 2.890 2.960 6,400,972 18,710,397 2.9231 2.497 2.488 2.497 2.463 2.523 7,511,052 2.4910 -0.34%
2012-10-15 0 2.940 2.930 2.960 2.900 2.960 2,582,000 7,570,248 2.9319 2.505 2.497 2.523 2.471 2.523 3,029,780 2.4986 0.00%
2012-10-12 0 2.940 2.940 2.950 2.910 2.980 5,736,000 16,865,601 2.9403 2.505 2.505 2.514 2.480 2.540 6,730,758 2.5058 1.38%
2012-10-11 0 2.900 2.900 2.910 2.880 2.960 5,824,000 16,932,180 2.9073 2.471 2.471 2.480 2.454 2.523 6,834,019 2.4776 -0.68%
2012-10-10 0 2.920 2.910 2.940 2.850 2.940 6,788,000 19,765,680 2.9119 2.488 2.480 2.505 2.429 2.505 7,965,200 2.4815 1.39%
2012-10-09 0 2.880 2.870 2.890 2.870 3.000 4,786,394 14,167,978 2.9601 2.454 2.446 2.463 2.446 2.557 5,616,468 2.5226 -2.70%
2012-10-08 0 2.960 2.950 2.960 2.950 3.100 7,347,200 21,910,932 2.9822 2.523 2.514 2.523 2.514 2.642 8,621,378 2.5415 -3.58%
2012-10-05 0 3.070 3.070 3.080 3.020 3.090 5,660,352 17,381,503 3.0707 2.616 2.616 2.625 2.574 2.633 6,641,991 2.6169 0.99%
2012-10-04 0 3.040 3.020 3.040 2.970 3.070 9,170,000 27,745,780 3.0257 2.591 2.574 2.591 2.531 2.616 10,760,295 2.5785 1.33%
2012-10-03 0 3.000 2.990 3.000 2.960 3.040 9,686,000 29,042,280 2.9984 2.557 2.548 2.557 2.523 2.591 11,365,781 2.5552 1.01%
2012-09-28 0 2.970 2.950 2.960 2.900 2.990 8,491,947 25,113,858 2.9574 2.531 2.514 2.523 2.471 2.548 9,964,651 2.5203 2.77%
2012-09-27 0 2.890 2.880 2.900 2.800 2.920 7,657,824 21,896,960 2.8594 2.463 2.454 2.471 2.386 2.488 8,985,872 2.4368 -0.69%
2012-09-26 0 2.910 2.900 2.920 2.870 3.010 5,483,318 16,050,105 2.9271 2.480 2.471 2.488 2.446 2.565 6,434,255 2.4945 -3.00%
2012-09-25 0 3.000 2.990 3.000 2.980 3.110 7,106,411 21,429,289 3.0155 2.557 2.548 2.557 2.540 2.650 8,338,831 2.5698 -3.23%
2012-09-24 0 3.100 3.070 3.080 3.020 3.140 5,321,493 16,471,349 3.0952 2.642 2.616 2.625 2.574 2.676 6,244,366 2.6378 -0.32%
2012-09-21 0 3.110 3.100 3.130 3.080 3.210 6,611,948 20,816,474 3.1483 2.650 2.642 2.667 2.625 2.736 7,758,616 2.6830 -2.20%
2012-09-20 0 3.180 3.170 3.180 3.160 3.270 5,204,100 16,662,945 3.2019 2.710 2.701 2.710 2.693 2.787 6,106,614 2.7287 -2.15%
2012-09-19 0 3.250 3.240 3.250 3.190 3.330 8,127,469 26,378,490 3.2456 2.770 2.761 2.770 2.719 2.838 9,536,964 2.7659 0.62%
2012-09-18 0 3.230 3.220 3.230 3.220 3.340 11,628,571 38,306,787 3.2942 2.753 2.744 2.753 2.744 2.846 13,645,240 2.8073 -1.82%
2012-09-17 0 3.290 3.250 3.290 3.200 3.390 15,152,878 49,670,599 3.2780 2.804 2.770 2.804 2.727 2.889 17,780,745 2.7935 4.11%
2012-09-14 0 3.160 3.110 3.160 3.050 3.160 12,087,000 37,435,830 3.0972 2.693 2.650 2.693 2.599 2.693 14,183,172 2.6395 9.72%
2012-09-13 0 2.880 2.850 2.860 2.850 2.960 3,580,000 10,418,520 2.9102 2.454 2.429 2.437 2.429 2.523 4,200,857 2.4801 -1.71%
2012-09-12 0 2.930 2.920 2.930 2.910 3.050 2,264,000 6,648,060 2.9364 2.497 2.488 2.497 2.480 2.599 2,656,631 2.5024 0.34%
2012-09-11 0 2.920 2.910 2.950 2.920 2.970 630,756 1,850,169 2.9333 2.488 2.480 2.514 2.488 2.531 740,144 2.4997 -2.67%
2012-09-10 0 3.000 2.990 3.000 2.970 3.050 1,718,100 5,146,944 2.9957 2.557 2.548 2.557 2.531 2.599 2,016,059 2.5530 0.33%
2012-09-07 0 2.990 2.970 3.000 2.850 3.020 5,303,800 15,660,904 2.9528 2.548 2.531 2.557 2.429 2.574 6,223,604 2.5164 6.03%
2012-09-06 0 2.820 2.810 2.840 2.730 2.870 975,877 2,720,806 2.7881 2.403 2.395 2.420 2.327 2.446 1,145,117 2.3760 4.06%
2012-09-05 0 2.710 2.700 2.710 2.700 2.810 2,558,612 7,005,839 2.7381 2.309 2.301 2.309 2.301 2.395 3,002,336 2.3335 -3.90%
2012-09-04 0 2.820 2.830 2.850 2.770 2.830 916,000 2,575,120 2.8113 2.403 2.412 2.429 2.361 2.412 1,074,856 2.3958 1.44%
2012-09-03 0 2.780 2.770 2.790 2.740 2.860 1,748,000 4,901,640 2.8041 2.369 2.361 2.378 2.335 2.437 2,051,145 2.3897 -3.81%
2012-08-31 0 2.890 2.860 2.900 2.810 2.910 2,339,922 6,700,856 2.8637 2.463 2.437 2.471 2.395 2.480 2,745,720 2.4405 0.00%
2012-08-30 0 2.890 2.890 2.900 2.870 3.000 2,483,714 7,210,062 2.9029 2.463 2.463 2.471 2.446 2.557 2,914,449 2.4739 -4.93%
2012-08-29 0 3.040 3.010 3.040 3.010 3.090 1,596,000 4,851,220 3.0396 2.591 2.565 2.591 2.565 2.633 1,872,784 2.5904 -1.94%
2012-08-28 0 3.100 3.080 3.110 3.060 3.140 769,000 2,387,790 3.1051 2.642 2.625 2.650 2.608 2.676 902,363 2.6462 -0.32%
2012-08-27 0 3.110 3.110 3.120 3.070 3.170 1,891,524 5,877,977 3.1075 2.650 2.650 2.659 2.616 2.701 2,219,559 2.6483 -1.27%
2012-08-24 0 3.150 3.140 3.150 3.080 3.220 3,633,205 11,547,589 3.1783 2.684 2.676 2.684 2.625 2.744 4,263,289 2.7086 -0.63%
2012-08-23 0 3.170 3.160 3.170 3.130 3.190 1,784,000 5,641,560 3.1623 2.701 2.693 2.701 2.667 2.719 2,093,388 2.6949 1.60%
2012-08-22 0 3.120 3.120 3.130 3.120 3.200 977,000 3,086,028 3.1587 2.659 2.659 2.667 2.659 2.727 1,146,435 2.6918 -2.19%
2012-08-21 0 3.190 3.190 3.200 3.160 3.240 1,136,000 3,635,240 3.2000 2.719 2.719 2.727 2.693 2.761 1,333,009 2.7271 0.63%
2012-08-20 0 3.170 3.170 3.200 3.130 3.230 552,000 1,760,480 3.1893 2.701 2.701 2.727 2.667 2.753 647,730 2.7179 -0.31%
2012-08-17 0 3.180 3.180 3.190 3.130 3.190 1,192,000 3,770,346 3.1630 2.710 2.710 2.719 2.667 2.719 1,398,721 2.6956 0.00%
2012-08-16 0 3.180 3.160 3.180 3.120 3.200 636,000 2,010,760 3.1616 2.710 2.693 2.710 2.659 2.727 746,297 2.6943 0.63%
2012-08-15 0 3.160 3.150 3.160 3.140 3.210 584,000 1,853,160 3.1732 2.693 2.684 2.693 2.676 2.736 685,279 2.7042 -2.17%
2012-08-14 0 3.230 3.190 3.240 3.110 3.240 974,700 3,090,623 3.1708 2.753 2.719 2.761 2.650 2.761 1,143,736 2.7022 0.62%
2012-08-13 0 3.210 3.200 3.210 3.190 3.270 568,000 1,816,560 3.1982 2.736 2.727 2.736 2.719 2.787 666,505 2.7255 -1.23%
2012-08-10 0 3.250 3.210 3.240 3.150 3.250 1,068,000 3,425,520 3.2074 2.770 2.736 2.761 2.684 2.770 1,253,216 2.7334 0.31%
2012-08-09 0 3.240 3.230 3.240 3.120 3.250 1,303,028 4,152,074 3.1865 2.761 2.753 2.761 2.659 2.770 1,529,004 2.7155 4.85%
2012-08-08 0 3.090 3.090 3.120 3.080 3.220 2,243,500 7,095,431 3.1627 2.633 2.633 2.659 2.625 2.744 2,632,576 2.6952 -1.90%
2012-08-07 0 3.150 3.150 3.180 3.080 3.190 2,044,000 6,430,224 3.1459 2.684 2.684 2.710 2.625 2.719 2,398,478 2.6810 1.94%
2012-08-06 0 3.090 3.090 3.100 3.050 3.120 1,557,000 4,799,920 3.0828 2.633 2.633 2.642 2.599 2.659 1,827,021 2.6272 1.64%
2012-08-03 0 3.040 3.010 3.050 2.940 3.050 1,528,800 4,555,832 2.9800 2.591 2.565 2.599 2.505 2.599 1,793,930 2.5396 -0.65%
2012-08-02 0 3.060 2.990 3.030 2.950 3.080 4,298,600 12,938,788 3.0100 2.608 2.548 2.582 2.514 2.625 5,044,079 2.5651 1.32%
2012-08-01 0 3.020 3.010 3.030 2.940 3.030 4,370,000 13,095,940 2.9968 2.574 2.565 2.582 2.505 2.582 5,127,861 2.5539 2.72%
2012-07-31 0 2.940 2.920 2.940 2.920 2.960 3,586,161 10,530,927 2.9365 2.505 2.488 2.505 2.488 2.523 4,208,086 2.5025 0.68%
2012-07-30 0 2.920 2.910 2.940 2.900 3.000 1,902,000 5,642,760 2.9668 2.488 2.480 2.505 2.471 2.557 2,231,852 2.5283 -0.34%
2012-07-27 0 2.930 2.910 2.940 2.900 2.960 2,651,487 7,767,617 2.9295 2.497 2.480 2.505 2.471 2.523 3,111,318 2.4966 2.09%
2012-07-26 0 2.870 2.860 2.880 2.850 2.950 2,366,714 6,884,616 2.9089 2.446 2.437 2.454 2.429 2.514 2,777,158 2.4790 -1.71%
2012-07-25 0 2.920 2.910 2.930 2.920 2.980 7,588,511 22,365,569 2.9473 2.488 2.480 2.497 2.488 2.540 8,904,538 2.5117 -2.99%
2012-07-24 0 3.010 3.000 3.030 2.940 3.030 1,458,470 4,358,261 2.9882 2.565 2.557 2.582 2.505 2.582 1,711,403 2.5466 2.38%
2012-07-23 0 2.940 2.910 2.940 2.900 3.090 1,576,167 4,680,476 2.9695 2.505 2.480 2.505 2.471 2.633 1,849,512 2.5307 -5.77%
2012-07-20 0 3.120 3.120 3.130 3.110 3.220 1,448,000 4,570,480 3.1564 2.659 2.659 2.667 2.650 2.744 1,699,117 2.6899 -1.58%
2012-07-19 0 3.170 3.120 3.170 3.050 3.200 3,264,000 10,228,260 3.1337 2.701 2.659 2.701 2.599 2.727 3,830,055 2.6705 1.28%
2012-07-18 0 3.130 3.090 3.130 3.060 3.180 1,300,000 4,035,040 3.1039 2.667 2.633 2.667 2.608 2.710 1,525,451 2.6451 -0.32%
2012-07-17 0 3.140 3.140 3.180 3.080 3.190 2,232,104 7,007,470 3.1394 2.676 2.676 2.710 2.625 2.719 2,619,204 2.6754 1.62%
2012-07-16 0 3.090 3.060 3.090 3.060 3.120 2,518,383 7,741,686 3.0741 2.633 2.608 2.633 2.608 2.659 2,955,130 2.6197 1.31%
2012-07-13 0 3.050 3.040 3.070 3.000 3.100 2,854,294 8,696,757 3.0469 2.599 2.591 2.616 2.557 2.642 3,349,296 2.5966 0.33%
2012-07-12 0 3.040 3.040 3.050 3.040 3.140 844,000 2,581,360 3.0585 2.591 2.591 2.599 2.591 2.676 990,370 2.6065 -2.88%
2012-07-11 0 3.130 3.110 3.130 3.080 3.130 1,424,000 4,429,120 3.1103 2.667 2.650 2.667 2.625 2.667 1,670,955 2.6507 0.00%
2012-07-10 0 3.130 3.120 3.130 3.120 3.170 2,108,000 6,633,360 3.1468 2.667 2.659 2.667 2.659 2.701 2,473,577 2.6817 0.64%
2012-07-09 0 3.110 3.100 3.110 3.100 3.210 1,788,000 5,614,440 3.1401 2.650 2.642 2.650 2.642 2.736 2,098,081 2.6760 -3.42%
2012-07-06 0 3.220 3.170 3.180 3.130 3.230 4,297,240 13,667,641 3.1806 2.744 2.701 2.710 2.667 2.753 5,042,483 2.7105 0.00%
2012-07-05 0 3.220 3.220 3.240 3.200 3.260 930,000 2,992,860 3.2181 2.744 2.744 2.761 2.727 2.778 1,091,284 2.7425 -1.23%
2012-07-04 0 3.260 3.250 3.260 3.230 3.280 980,000 3,185,920 3.2509 2.778 2.770 2.778 2.753 2.795 1,149,955 2.7705 -0.31%
2012-07-03 0 3.270 3.250 3.280 3.230 3.390 2,956,000 9,637,272 3.2602 2.787 2.770 2.795 2.753 2.889 3,468,640 2.7784 1.24%
2012-06-29 0 3.230 3.200 3.230 3.060 3.230 2,978,000 9,405,512 3.1583 2.753 2.727 2.753 2.608 2.753 3,494,456 2.6916 4.53%
2012-06-28 0 3.090 3.080 3.090 3.080 3.180 1,215,012 3,776,715 3.1084 2.633 2.625 2.633 2.625 2.710 1,425,724 2.6490 -1.59%
2012-06-27 0 3.140 3.120 3.180 3.130 3.230 2,388,000 7,564,440 3.1677 2.676 2.659 2.710 2.667 2.753 2,802,136 2.6995 0.32%
2012-06-26 0 3.130 3.130 3.140 3.120 3.210 2,067,643 6,530,254 3.1583 2.667 2.667 2.676 2.659 2.736 2,426,221 2.6915 -0.63%
2012-06-25 0 3.150 3.140 3.180 3.120 3.220 3,082,894 9,729,492 3.1560 2.684 2.676 2.710 2.659 2.744 3,617,541 2.6895 -1.25%
2012-06-22 0 3.190 3.190 3.200 3.170 3.360 4,004,000 12,939,200 3.2316 2.719 2.719 2.727 2.701 2.863 4,698,388 2.7540 -5.06%
2012-06-21 0 3.360 3.360 3.390 3.360 3.540 1,616,000 5,526,240 3.4197 2.863 2.863 2.889 2.863 3.017 1,896,253 2.9143 -5.35%
2012-06-20 0 3.550 3.510 3.550 3.410 3.550 6,292,000 21,778,504 3.4613 3.025 2.991 3.025 2.906 3.025 7,383,182 2.9497 4.11%
2012-06-19 0 3.410 3.380 3.420 3.310 3.420 1,224,000 4,137,720 3.3805 2.906 2.880 2.915 2.821 2.915 1,436,271 2.8809 1.19%
2012-06-18 0 3.370 3.350 3.380 3.330 3.450 4,944,000 16,794,680 3.3970 2.872 2.855 2.880 2.838 2.940 5,801,406 2.8949 0.60%
2012-06-15 0 3.350 3.320 3.360 3.210 3.370 5,788,000 18,985,136 3.2801 2.855 2.829 2.863 2.736 2.872 6,791,776 2.7953 4.04%
2012-06-14 0 3.220 3.200 3.240 3.200 3.260 2,205,816 7,114,011 3.2251 2.744 2.727 2.761 2.727 2.778 2,588,357 2.7485 -1.23%
2012-06-13 0 3.260 3.250 3.280 3.220 3.290 4,351,398 14,188,192 3.2606 2.778 2.770 2.795 2.744 2.804 5,106,033 2.7787 -0.31%
2012-06-12 0 3.270 3.270 3.300 3.220 3.320 2,715,116 8,929,960 3.2890 2.787 2.787 2.812 2.744 2.829 3,185,981 2.8029 -0.91%
2012-06-11 0 3.300 3.300 3.330 3.240 3.350 2,158,645 7,118,861 3.2978 2.812 2.812 2.838 2.761 2.855 2,533,005 2.8104 3.12%
2012-06-08 0 3.200 3.160 3.200 3.130 3.240 1,548,000 4,945,922 3.1950 2.727 2.693 2.727 2.667 2.761 1,816,460 2.7228 0.00%
2012-06-07 0 3.200 3.170 3.210 3.160 3.280 2,088,000 6,715,100 3.2160 2.727 2.701 2.736 2.693 2.795 2,450,109 2.7407 -0.31%
2012-06-06 0 3.210 3.200 3.220 3.110 3.220 3,573,026 11,335,483 3.1725 2.736 2.727 2.744 2.650 2.744 4,192,673 2.7036 4.22%
2012-06-05 0 3.080 3.060 3.080 3.030 3.180 2,597,843 8,017,750 3.0863 2.625 2.608 2.625 2.582 2.710 3,048,370 2.6302 0.00%
2012-06-04 0 3.080 3.050 3.060 3.040 3.130 2,126,000 6,576,520 3.0934 2.625 2.599 2.608 2.591 2.667 2,494,699 2.6362 -5.81%
2012-06-01 0 3.270 3.250 3.270 3.220 3.290 3,532,570 11,561,297 3.2728 2.787 2.770 2.787 2.744 2.804 4,145,201 2.7891 -1.80%
2012-05-31 0 3.330 3.270 3.350 3.270 3.360 4,140,945 13,728,559 3.3153 2.838 2.787 2.855 2.787 2.863 4,859,083 2.8253 -1.48%
2012-05-30 0 3.380 3.380 3.390 3.360 3.460 2,953,000 10,045,950 3.4019 2.880 2.880 2.889 2.863 2.949 3,465,120 2.8992 -2.59%
2012-05-29 0 3.470 3.430 3.470 3.280 3.480 3,784,000 12,917,480 3.4137 2.957 2.923 2.957 2.795 2.966 4,440,235 2.9092 5.47%
2012-05-28 0 3.290 3.280 3.300 3.230 3.290 868,000 2,831,160 3.2617 2.804 2.795 2.812 2.753 2.804 1,018,532 2.7796 2.17%
2012-05-25 0 3.220 3.220 3.240 3.180 3.310 4,450,000 14,371,700 3.2296 2.744 2.744 2.761 2.710 2.821 5,221,735 2.7523 -0.62%
2012-05-24 0 3.240 3.250 3.260 3.210 3.280 2,580,000 8,340,400 3.2327 2.761 2.770 2.778 2.736 2.795 3,027,433 2.7549 0.31%
2012-05-23 0 3.230 3.210 3.230 3.210 3.270 3,117,000 10,061,220 3.2279 2.753 2.736 2.753 2.736 2.787 3,657,561 2.7508 -3.87%
2012-05-22 0 3.360 3.330 3.360 3.290 3.390 1,947,845 6,537,486 3.3563 2.863 2.838 2.863 2.804 2.889 2,285,647 2.8602 0.60%
2012-05-21 0 3.340 3.300 3.340 3.220 3.340 2,496,000 8,219,360 3.2930 2.846 2.812 2.846 2.744 2.846 2,928,865 2.8063 3.73%
2012-05-18 0 3.220 3.200 3.210 3.200 3.400 5,656,000 18,398,320 3.2529 2.744 2.727 2.736 2.727 2.898 6,636,884 2.7721 -4.73%
2012-05-17 0 3.380 3.360 3.400 3.310 3.440 4,208,000 14,201,480 3.3749 2.880 2.863 2.898 2.821 2.932 4,937,767 2.8761 1.50%
2012-05-16 0 3.330 3.360 3.370 3.280 3.500 7,740,000 26,030,140 3.3631 2.838 2.863 2.872 2.795 2.983 9,082,299 2.8660 -6.46%
2012-05-15 0 3.560 3.560 3.570 3.390 3.570 6,448,000 22,321,600 3.4618 3.034 3.034 3.042 2.889 3.042 7,566,236 2.9502 1.14%
2012-05-14 0 3.520 3.500 3.520 3.430 3.650 4,220,000 14,844,620 3.5177 3.000 2.983 3.000 2.923 3.111 4,951,848 2.9978 -0.56%
2012-05-11 0 3.540 3.520 3.550 3.480 3.670 4,156,000 14,767,160 3.5532 3.017 3.000 3.025 2.966 3.128 4,876,749 3.0281 -0.56%
2012-05-10 0 3.560 3.510 3.570 3.410 3.570 6,196,000 21,781,400 3.5154 3.034 2.991 3.042 2.906 3.042 7,270,533 2.9958 3.19%
2012-05-09 0 3.450 3.450 3.460 3.450 3.640 4,947,361 17,627,747 3.5631 2.940 2.940 2.949 2.940 3.102 5,805,350 3.0365 -5.22%
2012-05-08 0 3.640 3.620 3.640 3.610 3.760 4,864,000 17,938,460 3.6880 3.102 3.085 3.102 3.076 3.204 5,707,533 3.1429 -1.09%
2012-05-07 0 3.680 3.670 3.710 3.660 3.840 5,584,000 20,840,960 3.7323 3.136 3.128 3.162 3.119 3.272 6,552,398 3.1807 -4.17%
2012-05-04 0 3.840 3.830 3.870 3.820 3.950 2,438,370 9,441,225 3.8719 3.272 3.264 3.298 3.255 3.366 2,861,241 3.2997 -2.29%
2012-05-03 0 3.930 3.930 3.970 3.900 3.990 2,614,950 10,307,966 3.9419 3.349 3.349 3.383 3.324 3.400 3,068,444 3.3593 -1.26%
2012-05-02 0 3.980 3.970 4.020 3.960 4.040 5,564,000 22,284,620 4.0051 3.392 3.383 3.426 3.375 3.443 6,528,929 3.4132 0.51%
2012-04-30 0 3.960 3.930 3.960 3.860 3.980 4,260,000 16,731,120 3.9275 3.375 3.349 3.375 3.290 3.392 4,998,785 3.3470 2.33%
2012-04-27 0 3.870 3.850 3.890 3.850 3.940 1,388,000 5,372,680 3.8708 3.298 3.281 3.315 3.281 3.358 1,628,712 3.2987 -0.26%
2012-04-26 0 3.880 3.880 3.910 3.810 3.900 3,342,000 12,893,000 3.8579 3.307 3.307 3.332 3.247 3.324 3,921,582 3.2877 -0.26%
2012-04-25 0 3.890 3.870 3.910 3.780 3.920 4,433,765 17,029,272 3.8408 3.315 3.298 3.332 3.221 3.341 5,202,685 3.2732 2.37%
2012-04-24 0 3.800 3.790 3.800 3.790 3.920 4,356,000 16,826,320 3.8628 3.238 3.230 3.238 3.230 3.341 5,111,433 3.2919 -2.06%
2012-04-23 0 3.880 3.870 3.890 3.860 3.980 3,072,000 11,980,760 3.9000 3.307 3.298 3.315 3.290 3.392 3,604,757 3.3236 -1.52%
2012-04-20 0 3.940 3.930 3.960 3.870 3.980 3,819,014 14,994,840 3.9264 3.358 3.349 3.375 3.298 3.392 4,481,321 3.3461 -1.01%
2012-04-19 0 3.980 3.970 3.990 3.860 4.050 3,280,000 13,041,840 3.9762 3.392 3.383 3.400 3.290 3.451 3,848,830 3.3885 0.00%
2012-04-18 0 3.980 3.970 4.000 3.870 4.000 6,536,000 25,758,760 3.9411 3.392 3.383 3.409 3.298 3.409 7,669,497 3.3586 3.38%
2012-04-17 0 3.850 3.840 3.850 3.840 3.970 4,684,000 18,301,560 3.9073 3.281 3.272 3.281 3.272 3.383 5,496,316 3.3298 -1.79%
2012-04-16 0 3.920 3.920 3.930 3.870 3.970 5,409,000 21,292,556 3.9365 3.341 3.341 3.349 3.298 3.383 6,347,048 3.3547 -0.51%
2012-04-13 0 3.940 3.920 3.950 3.840 3.970 6,333,063 24,694,607 3.8993 3.358 3.341 3.366 3.272 3.383 7,431,366 3.3230 2.60%
2012-04-12 0 3.840 3.820 3.850 3.750 3.880 7,060,000 26,809,730 3.7974 3.272 3.255 3.281 3.196 3.307 8,284,371 3.2362 2.95%
2012-04-11 0 3.730 3.730 3.740 3.710 3.840 3,288,000 12,338,640 3.7526 3.179 3.179 3.187 3.162 3.272 3,858,217 3.1980 -3.12%
2012-04-10 0 3.850 3.800 3.850 3.750 3.910 3,080,004 11,697,163 3.7978 3.281 3.238 3.281 3.196 3.332 3,614,149 3.2365 -0.52%
2012-04-05 0 3.870 3.860 3.870 3.740 3.910 4,148,900 15,850,346 3.8204 3.298 3.290 3.298 3.187 3.332 4,868,417 3.2557 -0.77%
2012-04-03 0 3.900 3.880 3.890 3.760 3.920 7,365,000 28,395,718 3.8555 3.324 3.307 3.315 3.204 3.341 8,642,265 3.2857 1.04%
2012-04-02 0 3.860 3.850 3.870 3.710 3.880 5,168,000 19,658,356 3.8039 3.290 3.281 3.298 3.162 3.307 6,064,253 3.2417 3.21%
2012-03-30 0 3.740 3.710 3.740 3.660 3.780 5,030,000 18,793,740 3.7363 3.187 3.162 3.187 3.119 3.221 5,902,321 3.1841 -1.06%
2012-03-29 0 3.780 3.740 3.780 3.730 3.870 6,788,000 25,719,600 3.7890 3.221 3.187 3.221 3.179 3.298 7,965,200 3.2290 -1.56%
2012-03-28 0 3.840 3.830 3.850 3.830 3.980 6,080,000 23,690,600 3.8965 3.272 3.264 3.281 3.264 3.392 7,134,416 3.3206 -4.00%
2012-03-27 0 4.000 3.970 4.000 3.890 4.000 7,332,000 28,998,776 3.9551 3.409 3.383 3.409 3.315 3.409 8,603,542 3.3706 4.71%
2012-03-26 0 3.820 3.820 3.850 3.730 3.930 6,148,000 23,622,596 3.8423 3.255 3.255 3.281 3.179 3.349 7,214,209 3.2745 1.87%
2012-03-23 0 3.750 3.730 3.760 3.680 3.800 3,008,000 11,260,140 3.7434 3.196 3.179 3.204 3.136 3.238 3,529,658 3.1902 0.81%
2012-03-22 0 3.720 3.730 3.750 3.710 3.990 10,336,000 39,689,400 3.8399 3.170 3.179 3.196 3.162 3.400 12,128,507 3.2724 -5.34%
2012-03-21 0 3.930 3.920 3.950 3.840 3.970 8,419,000 32,909,380 3.9089 3.349 3.341 3.366 3.272 3.383 9,879,054 3.3312 0.51%
2012-03-20 0 3.910 3.910 3.950 3.900 4.040 5,396,000 21,317,880 3.9507 3.332 3.332 3.366 3.324 3.443 6,331,794 3.3668 -2.01%
2012-03-19 0 3.990 3.990 4.000 3.980 4.160 7,085,529 28,816,217 4.0669 3.400 3.400 3.409 3.392 3.545 8,314,327 3.4659 -3.86%
2012-03-16 0 4.150 4.120 4.160 4.060 4.160 6,493,415 26,741,719 4.1183 3.537 3.511 3.545 3.460 3.545 7,619,527 3.5096 1.97%
2012-03-15 0 4.070 4.080 4.090 4.070 4.160 12,392,800 51,170,698 4.1291 3.468 3.477 3.486 3.468 3.545 14,542,004 3.5188 -0.49%
2012-03-14 0 4.090 4.090 4.100 4.070 4.290 11,668,000 48,748,580 4.1780 3.486 3.486 3.494 3.468 3.656 13,691,507 3.5605 -0.49%
2012-03-13 0 4.110 4.100 4.110 4.080 4.140 6,340,000 26,037,920 4.1069 3.503 3.494 3.503 3.477 3.528 7,439,506 3.5000 0.74%
2012-03-12 0 4.080 4.060 4.090 4.050 4.160 3,478,799 14,212,286 4.0854 3.477 3.460 3.486 3.451 3.545 4,082,105 3.4816 -0.97%
2012-03-09 0 4.120 4.110 4.150 4.110 4.200 5,481,239 22,705,568 4.1424 3.511 3.503 3.537 3.503 3.579 6,431,815 3.5302 0.00%
2012-03-08 0 4.120 4.100 4.120 4.020 4.130 5,264,000 21,474,560 4.0795 3.511 3.494 3.511 3.426 3.520 6,176,902 3.4766 2.74%
2012-03-07 0 4.010 4.010 4.020 3.980 4.120 2,850,442 11,500,673 4.0347 3.417 3.417 3.426 3.392 3.511 3,344,776 3.4384 -2.43%
2012-03-06 0 4.110 4.080 4.110 4.050 4.320 6,556,000 27,184,720 4.1465 3.503 3.477 3.503 3.451 3.682 7,692,965 3.5337 -4.64%
2012-03-05 0 4.310 4.290 4.340 4.210 4.440 6,148,964 26,554,116 4.3185 3.673 3.656 3.699 3.588 3.784 7,215,340 3.6802 -3.36%
2012-03-02 0 4.460 4.450 4.460 4.400 4.480 5,788,000 25,728,440 4.4451 3.801 3.792 3.801 3.750 3.818 6,791,776 3.7882 1.36%
2012-03-01 0 4.400 4.390 4.410 4.320 4.530 6,972,000 30,803,292 4.4181 3.750 3.741 3.758 3.682 3.860 8,181,110 3.7652 -1.12%
2012-02-29 0 4.450 4.400 4.440 4.230 4.450 12,768,000 56,001,130 4.3861 3.792 3.750 3.784 3.605 3.792 14,982,273 3.7378 3.73%
2012-02-28 0 4.290 4.260 4.300 4.190 4.310 7,457,952 31,691,234 4.2493 3.656 3.630 3.664 3.571 3.673 8,751,337 3.6213 1.66%
2012-02-27 0 4.220 4.210 4.220 4.160 4.350 3,960,000 16,846,480 4.2542 3.596 3.588 3.596 3.545 3.707 4,646,758 3.6254 -1.86%
2012-02-24 0 4.300 4.260 4.300 4.180 4.300 4,392,000 18,683,080 4.2539 3.664 3.630 3.664 3.562 3.664 5,153,677 3.6252 2.63%
2012-02-23 0 4.190 4.180 4.200 4.170 4.250 5,184,000 21,873,020 4.2193 3.571 3.562 3.579 3.554 3.622 6,083,028 3.5957 -0.71%
2012-02-22 0 4.220 4.230 4.240 4.080 4.240 7,525,054 31,354,866 4.1667 3.596 3.605 3.613 3.477 3.613 8,830,076 3.5509 0.96%
2012-02-21 0 4.180 4.160 4.180 4.140 4.270 7,991,000 33,487,930 4.1907 3.562 3.545 3.562 3.528 3.639 9,376,828 3.5713 -2.56%
2012-02-20 0 4.290 4.260 4.290 4.250 4.400 7,668,000 33,140,240 4.3219 3.656 3.630 3.656 3.622 3.750 8,997,812 3.6831 0.94%
2012-02-17 0 4.250 4.230 4.270 4.060 4.360 9,112,000 38,765,960 4.2544 3.622 3.605 3.639 3.460 3.716 10,692,236 3.6256 -0.93%
2012-02-16 0 4.290 4.290 4.300 4.250 4.380 8,421,000 36,216,080 4.3007 3.656 3.656 3.664 3.622 3.733 9,881,400 3.6651 -1.38%
2012-02-15 0 4.350 4.320 4.350 4.120 4.370 18,716,000 80,697,440 4.3117 3.707 3.682 3.707 3.511 3.724 21,961,797 3.6744 5.33%
2012-02-14 0 4.130 4.120 4.160 4.090 4.210 9,408,000 39,125,120 4.1587 3.520 3.511 3.545 3.486 3.588 11,039,570 3.5441 -0.96%
2012-02-13 0 4.170 4.160 4.170 4.080 4.250 12,091,100 50,673,830 4.1910 3.554 3.545 3.554 3.477 3.622 14,187,983 3.5716 1.96%
2012-02-10 0 4.090 4.080 4.100 4.050 4.280 5,576,000 23,003,920 4.1255 3.486 3.477 3.494 3.451 3.647 6,543,010 3.5158 -2.62%
2012-02-09 0 4.200 4.200 4.210 4.050 4.230 15,947,000 66,256,100 4.1548 3.579 3.579 3.588 3.451 3.605 18,712,587 3.5407 1.69%
2012-02-08 0 4.130 4.130 4.140 3.810 4.150 22,172,900 90,306,642 4.0728 3.520 3.520 3.528 3.247 3.537 26,018,205 3.4709 8.12%
2012-02-07 0 3.820 3.790 3.820 3.740 3.910 6,581,386 24,972,254 3.7944 3.255 3.230 3.255 3.187 3.332 7,722,754 3.2336 -1.29%
2012-02-06 0 3.870 3.850 3.880 3.820 3.930 5,004,000 19,385,204 3.8739 3.298 3.281 3.307 3.255 3.349 5,871,812 3.3014 0.78%
2012-02-03 0 3.840 3.830 3.840 3.730 3.980 8,556,133 32,512,004 3.7998 3.272 3.264 3.272 3.179 3.392 10,039,969 3.2383 1.32%
2012-02-02 0 3.790 3.770 3.800 3.580 3.800 6,156,036 22,901,252 3.7201 3.230 3.213 3.238 3.051 3.238 7,223,638 3.1703 4.12%
2012-02-01 0 3.640 3.620 3.640 3.530 3.740 5,448,000 19,605,112 3.5986 3.102 3.085 3.102 3.008 3.187 6,392,812 3.0667 -0.82%
2012-01-31 0 3.670 3.650 3.710 3.620 3.760 5,454,129 20,102,273 3.6857 3.128 3.111 3.162 3.085 3.204 6,400,004 3.1410 0.55%
2012-01-30 0 3.650 3.640 3.680 3.640 3.840 6,840,000 25,410,076 3.7149 3.111 3.102 3.136 3.102 3.272 8,026,218 3.1659 -4.95%
2012-01-27 0 3.840 3.800 3.850 3.770 3.880 4,912,000 18,695,680 3.8061 3.272 3.238 3.281 3.213 3.307 5,763,857 3.2436 -1.03%
2012-01-26 0 3.880 3.860 3.880 3.700 3.880 6,778,225 25,649,885 3.7842 3.307 3.290 3.307 3.153 3.307 7,953,729 3.2249 3.47%
2012-01-20 0 3.750 3.750 3.760 3.560 3.760 11,804,000 43,472,060 3.6828 3.196 3.196 3.204 3.034 3.204 13,851,093 3.1385 5.04%
2012-01-19 0 3.570 3.570 3.580 3.480 3.600 8,101,069 28,759,680 3.5501 3.042 3.042 3.051 2.966 3.068 9,505,986 3.0254 2.29%
2012-01-18 0 3.490 3.450 3.490 3.430 3.540 5,088,000 17,640,680 3.4671 2.974 2.940 2.974 2.923 3.017 5,970,379 2.9547 1.16%
2012-01-17 0 3.450 3.420 3.460 3.240 3.460 9,276,000 31,152,640 3.3584 2.940 2.915 2.949 2.761 2.949 10,884,678 2.8621 6.48%
2012-01-16 0 3.240 3.220 3.240 3.220 3.300 5,832,000 19,006,800 3.2591 2.761 2.744 2.761 2.744 2.812 6,843,407 2.7774 -3.28%
2012-01-13 0 3.350 3.320 3.350 3.310 3.490 6,188,000 20,939,280 3.3839 2.855 2.829 2.855 2.821 2.974 7,261,145 2.8837 -0.59%
2012-01-12 0 3.370 3.360 3.380 3.330 3.400 7,852,000 26,385,092 3.3603 2.872 2.863 2.880 2.838 2.898 9,213,722 2.8637 1.20%
2012-01-11 0 3.330 3.330 3.340 3.250 3.370 8,996,000 29,733,720 3.3052 2.838 2.838 2.846 2.770 2.872 10,556,119 2.8167 1.22%
2012-01-10 0 3.290 3.280 3.290 3.220 3.380 5,004,000 16,300,796 3.2576 2.804 2.795 2.804 2.744 2.880 5,871,812 2.7761 1.86%
2012-01-09 0 3.230 3.220 3.230 3.100 3.380 3,460,000 11,022,920 3.1858 2.753 2.744 2.753 2.642 2.880 4,060,046 2.7150 2.87%
2012-01-06 0 3.140 3.120 3.140 3.050 3.380 7,184,000 22,578,888 3.1429 2.676 2.659 2.676 2.599 2.880 8,429,875 2.6784 -4.27%
2012-01-05 0 3.280 3.240 3.270 3.230 3.310 3,038,022 9,942,171 3.2726 2.795 2.761 2.787 2.753 2.821 3,564,887 2.7889 0.92%
2012-01-04 0 3.250 3.240 3.250 3.200 3.310 3,650,897 11,869,070 3.2510 2.770 2.761 2.770 2.727 2.821 4,284,049 2.7705 -1.52%
2012-01-03 0 3.300 3.260 3.300 3.200 3.340 1,496,355 4,923,519 3.2903 2.812 2.778 2.812 2.727 2.846 1,755,858 2.8041 0.30%
2011-12-30 0 3.290 3.270 3.290 3.250 3.330 3,177,320 10,452,438 3.2897 2.804 2.787 2.804 2.770 2.838 3,728,342 2.8035 0.00%
2011-12-29 0 3.290 3.260 3.290 3.230 3.330 996,002 3,253,966 3.2670 2.804 2.778 2.804 2.753 2.838 1,168,732 2.7842 -0.60%
2011-12-28 0 3.310 3.300 3.310 3.270 3.370 1,632,936 5,398,879 3.3062 2.821 2.812 2.821 2.787 2.872 1,916,126 2.8176 -2.93%
2011-12-23 0 3.410 3.370 3.410 3.290 3.410 3,569,404 11,943,265 3.3460 2.906 2.872 2.906 2.804 2.906 4,188,423 2.8515 2.71%
2011-12-22 0 3.320 3.320 3.340 3.220 3.370 2,990,955 9,889,256 3.3064 2.829 2.829 2.846 2.744 2.872 3,509,657 2.8177 -0.60%
2011-12-21 0 3.340 3.330 3.340 3.210 3.350 3,806,811 12,477,838 3.2778 2.846 2.838 2.846 2.736 2.855 4,467,002 2.7933 6.03%
2011-12-20 0 3.150 3.130 3.160 3.120 3.230 1,996,000 6,296,320 3.1545 2.684 2.667 2.693 2.659 2.753 2,342,154 2.6883 -0.94%
2011-12-19 0 3.180 3.170 3.200 3.120 3.230 980,000 3,106,680 3.1701 2.710 2.701 2.727 2.659 2.753 1,149,955 2.7016 -2.75%
2011-12-16 0 3.270 3.230 3.270 3.160 3.300 3,027,400 9,787,320 3.2329 2.787 2.753 2.787 2.693 2.812 3,552,423 2.7551 4.47%
2011-12-15 0 3.130 3.120 3.160 3.020 3.160 7,371,800 22,945,908 3.1127 2.667 2.659 2.693 2.574 2.693 8,650,244 2.6526 -0.32%
2011-12-14 0 3.140 3.140 3.150 3.120 3.220 1,639,000 5,192,940 3.1684 2.676 2.676 2.684 2.659 2.744 1,923,241 2.7001 -1.26%
2011-12-13 0 3.180 3.170 3.200 3.120 3.240 3,244,000 10,398,820 3.2056 2.710 2.701 2.727 2.659 2.761 3,806,586 2.7318 -0.62%
2011-12-12 0 3.200 3.160 3.210 3.160 3.350 1,732,000 5,658,240 3.2669 2.727 2.693 2.736 2.693 2.855 2,032,370 2.7841 -1.23%
2011-12-09 0 3.240 3.230 3.240 3.210 3.370 2,846,931 9,305,338 3.2686 2.761 2.753 2.761 2.736 2.872 3,340,656 2.7855 -4.42%
2011-12-08 0 3.390 3.360 3.400 3.330 3.460 2,420,000 8,184,880 3.3822 2.889 2.863 2.898 2.838 2.949 2,839,685 2.8823 -1.17%
2011-12-07 0 3.430 3.410 3.420 3.350 3.530 4,820,000 16,515,260 3.4264 2.923 2.906 2.915 2.855 3.008 5,655,902 2.9200 1.18%
2011-12-06 0 3.390 3.380 3.390 3.380 3.600 2,717,000 9,431,740 3.4714 2.889 2.880 2.889 2.880 3.068 3,188,192 2.9583 -3.14%
2011-12-05 0 3.500 3.490 3.500 3.450 3.510 1,692,000 5,890,320 3.4813 2.983 2.974 2.983 2.940 2.991 1,985,433 2.9668 0.86%
2011-12-02 0 3.470 3.460 3.480 3.400 3.500 1,716,000 5,907,072 3.4423 2.957 2.949 2.966 2.898 2.983 2,013,595 2.9336 0.00%
2011-12-01 0 3.470 3.470 3.500 3.200 3.600 8,488,334 29,334,381 3.4558 2.957 2.957 2.983 2.727 3.068 9,960,412 2.9451 6.77%
2011-11-30 0 3.250 3.220 3.260 3.150 3.330 3,816,000 12,279,880 3.2180 2.770 2.744 2.778 2.684 2.838 4,477,785 2.7424 -2.11%
2011-11-29 0 3.320 3.330 3.350 3.170 3.340 4,152,000 13,597,336 3.2749 2.829 2.838 2.855 2.701 2.846 4,872,055 2.7909 3.75%
2011-11-28 0 3.200 3.170 3.220 3.110 3.260 3,988,000 12,593,200 3.1578 2.727 2.701 2.744 2.650 2.778 4,679,613 2.6911 0.95%
2011-11-25 0 3.170 3.150 3.170 3.110 3.250 4,072,000 12,890,880 3.1657 2.701 2.684 2.701 2.650 2.770 4,778,181 2.6979 -1.55%
2011-11-24 0 3.220 3.200 3.220 3.170 3.290 2,528,000 8,139,960 3.2199 2.744 2.727 2.744 2.701 2.804 2,966,415 2.7440 0.00%
2011-11-23 0 3.220 3.220 3.230 3.200 3.280 1,896,000 6,145,360 3.2412 2.744 2.744 2.753 2.727 2.795 2,224,811 2.7622 -2.42%
2011-11-22 0 3.300 3.290 3.300 3.250 3.360 3,072,000 10,143,000 3.3018 2.812 2.804 2.812 2.770 2.863 3,604,757 2.8138 0.30%
2011-11-21 0 3.290 3.290 3.300 3.210 3.330 2,569,000 8,456,400 3.2917 2.804 2.804 2.812 2.736 2.838 3,014,525 2.8052 -1.79%
2011-11-18 0 3.350 3.340 3.350 3.300 3.420 4,576,000 15,317,200 3.3473 2.855 2.846 2.855 2.812 2.915 5,369,587 2.8526 -4.01%
2011-11-17 0 3.490 3.480 3.530 3.470 3.570 4,283,319 15,041,135 3.5116 2.974 2.966 3.008 2.957 3.042 5,026,148 2.9926 -2.51%
2011-11-16 0 3.580 3.570 3.580 3.550 3.710 5,212,442 18,759,955 3.5991 3.051 3.042 3.051 3.025 3.162 6,116,403 3.0672 -1.65%
2011-11-15 0 3.640 3.640 3.670 3.630 3.770 3,052,000 11,167,040 3.6589 3.102 3.102 3.128 3.094 3.213 3,581,289 3.1182 -2.93%
2011-11-14 0 3.750 3.740 3.780 3.650 3.800 4,429,000 16,416,230 3.7065 3.196 3.187 3.221 3.111 3.238 5,197,093 3.1587 4.17%
2011-11-11 0 3.600 3.600 3.610 3.530 3.620 3,020,000 10,830,660 3.5863 3.068 3.068 3.076 3.008 3.085 3,543,739 3.0563 2.86%
2011-11-10 0 3.500 3.500 3.510 3.470 3.740 6,720,000 24,070,120 3.5819 2.983 2.983 2.991 2.957 3.187 7,885,407 3.0525 -8.14%
2011-11-09 0 3.810 3.810 3.820 3.780 3.890 3,414,100 13,079,058 3.8309 3.247 3.247 3.255 3.221 3.315 4,006,186 3.2647 0.26%
2011-11-08 0 3.800 3.800 3.840 3.800 3.920 3,872,000 14,928,360 3.8555 3.238 3.238 3.272 3.238 3.341 4,543,496 3.2857 -1.55%
2011-11-07 0 3.860 3.860 3.880 3.820 3.960 3,588,000 14,000,480 3.9020 3.290 3.290 3.307 3.255 3.375 4,210,244 3.3253 -1.28%
2011-11-04 0 3.910 3.910 3.930 3.850 3.950 5,184,000 20,251,520 3.9065 3.332 3.332 3.349 3.281 3.366 6,083,028 3.3292 3.99%
2011-11-03 0 3.760 3.740 3.780 3.680 3.880 5,783,800 21,897,948 3.7861 3.204 3.187 3.221 3.136 3.307 6,786,848 3.2265 -2.34%
2011-11-02 0 3.850 3.850 3.870 3.560 3.940 6,613,000 24,768,060 3.7454 3.281 3.281 3.298 3.034 3.358 7,759,851 3.1918 2.12%
2011-11-01 0 3.770 3.770 3.780 3.620 3.950 10,950,000 41,541,460 3.7937 3.213 3.213 3.221 3.085 3.366 12,848,989 3.2331 -5.51%
2011-10-31 1 - - - - - 0 0 - 3.400 - - - - 0 - 0.00%
2011-10-28 0 3.990 3.980 3.990 3.840 4.070 24,216,096 97,214,668 4.0145 3.400 3.392 3.400 3.272 3.468 28,415,739 3.4212 1.79%
2011-10-27 0 3.920 3.920 3.930 3.600 3.930 13,856,053 52,540,859 3.7919 3.341 3.341 3.349 3.068 3.349 16,259,020 3.2315 10.11%
2011-10-26 0 3.560 3.560 3.570 3.300 3.570 6,213,243 21,679,213 3.4892 3.034 3.034 3.042 2.812 3.042 7,290,766 2.9735 3.19%
2011-10-25 0 3.450 3.440 3.460 3.410 3.550 10,381,699 35,940,896 3.4619 2.940 2.932 2.949 2.906 3.025 12,182,131 2.9503 2.37%
2011-10-24 0 3.370 3.370 3.390 3.200 3.390 4,450,600 14,687,450 3.3001 2.872 2.872 2.889 2.727 2.889 5,222,439 2.8124 9.06%
2011-10-21 0 3.090 3.090 3.120 3.060 3.170 5,020,000 15,623,544 3.1123 2.633 2.633 2.659 2.608 2.701 5,890,587 2.6523 0.65%
2011-10-20 0 3.070 3.050 3.070 3.050 3.150 5,588,000 17,202,836 3.0785 2.616 2.599 2.616 2.599 2.684 6,557,091 2.6235 -4.95%
2011-10-19 0 3.230 3.190 3.230 3.170 3.340 3,296,001 10,709,923 3.2494 2.753 2.719 2.753 2.701 2.846 3,867,605 2.7691 1.25%
2011-10-18 0 3.190 3.170 3.200 3.140 3.340 7,494,200 24,227,668 3.2329 2.719 2.701 2.727 2.676 2.846 8,793,871 2.7551 -7.27%
2011-10-17 0 3.440 3.440 3.460 3.390 3.510 6,176,000 21,331,400 3.4539 2.932 2.932 2.949 2.889 2.991 7,247,064 2.9435 2.69%
2011-10-14 0 3.350 3.350 3.360 3.320 3.500 6,552,000 22,145,560 3.3800 2.855 2.855 2.863 2.829 2.983 7,688,272 2.8804 -6.16%
2011-10-13 0 3.570 3.560 3.580 3.300 3.600 10,270,800 35,207,860 3.4280 3.042 3.034 3.051 2.812 3.068 12,051,999 2.9213 9.51%
2011-10-12 0 3.260 3.260 3.280 3.050 3.410 6,052,030 19,715,814 3.2577 2.778 2.778 2.795 2.599 2.906 7,101,595 2.7763 4.82%
2011-10-11 0 3.110 3.090 3.100 3.040 3.190 8,890,000 27,775,420 3.1243 2.650 2.633 2.642 2.591 2.719 10,431,736 2.6626 4.01%
2011-10-10 0 2.990 2.960 3.000 2.840 3.080 6,772,445 19,843,740 2.9301 2.548 2.523 2.557 2.420 2.625 7,946,947 2.4970 -0.99%
2011-10-07 0 3.020 3.020 3.040 2.650 3.060 12,440,863 35,816,063 2.8789 2.574 2.574 2.591 2.258 2.608 14,598,403 2.4534 16.15%
2011-10-06 0 2.600 2.600 2.620 2.500 2.740 9,072,700 23,331,183 2.5716 2.216 2.216 2.233 2.131 2.335 10,646,121 2.1915 6.56%
2011-10-04 0 2.440 2.440 2.450 2.390 2.770 5,953,052 14,959,915 2.5130 2.079 2.079 2.088 2.037 2.361 6,985,452 2.1416 -8.61%
2011-10-03 0 2.670 2.670 2.680 2.630 2.980 7,491,718 20,619,068 2.7522 2.275 2.275 2.284 2.241 2.540 8,790,959 2.3455 -10.40%
2011-09-30 0 2.980 2.950 2.980 2.910 3.080 7,460,000 22,073,388 2.9589 2.540 2.514 2.540 2.480 2.625 8,753,740 2.5216 -0.67%
2011-09-28 0 3.000 2.980 3.010 2.790 3.050 8,807,077 26,055,439 2.9585 2.557 2.540 2.565 2.378 2.599 10,334,432 2.5212 4.53%
2011-09-27 0 2.870 2.850 2.880 2.680 2.890 10,692,000 29,730,280 2.7806 2.446 2.429 2.454 2.284 2.463 12,546,246 2.3697 7.89%
2011-09-26 0 2.660 2.640 2.650 2.610 2.960 7,312,000 19,976,940 2.7321 2.267 2.250 2.258 2.224 2.523 8,580,074 2.3283 -11.04%
2011-09-23 0 2.990 2.960 3.000 2.840 3.120 14,826,000 43,889,420 2.9603 2.548 2.523 2.557 2.420 2.659 17,397,179 2.5228 -5.68%
2011-09-22 0 3.170 3.170 3.200 3.100 3.420 7,110,000 23,081,544 3.2463 2.701 2.701 2.727 2.642 2.915 8,343,042 2.7666 -8.65%
2011-09-21 0 3.470 3.460 3.500 3.420 3.580 3,762,682 13,132,331 3.4902 2.957 2.949 2.983 2.915 3.051 4,415,220 2.9743 -1.70%
2011-09-20 0 3.530 3.530 3.550 3.440 3.640 4,568,000 16,008,040 3.5044 3.008 3.008 3.025 2.932 3.102 5,360,199 2.9865 -2.75%
2011-09-19 0 3.630 3.620 3.630 3.600 3.860 3,475,319 12,886,887 3.7081 3.094 3.085 3.094 3.068 3.290 4,078,021 3.1601 -4.72%
2011-09-16 0 3.810 3.790 3.850 3.780 3.940 3,808,845 14,589,839 3.8305 3.247 3.230 3.281 3.221 3.358 4,469,389 3.2644 0.26%
2011-09-15 0 3.800 3.790 3.800 3.760 3.980 6,332,897 24,250,870 3.8293 3.238 3.230 3.238 3.204 3.392 7,431,171 3.2634 -2.56%
2011-09-14 0 3.900 3.900 3.930 3.750 4.120 21,618,208 84,306,954 3.8998 3.324 3.324 3.349 3.196 3.511 25,367,316 3.3234 -2.74%
2011-09-12 0 4.010 3.980 4.010 3.860 4.310 5,476,000 22,290,300 4.0705 3.417 3.392 3.417 3.290 3.673 6,425,668 3.4689 -6.74%
2011-09-09 0 4.300 4.300 4.320 4.300 4.380 2,780,000 12,064,360 4.3397 3.664 3.664 3.682 3.664 3.733 3,262,118 3.6983 -1.38%
2011-09-08 0 4.360 4.310 4.360 4.280 4.430 4,960,000 21,487,700 4.3322 3.716 3.673 3.716 3.647 3.775 5,820,181 3.6919 -0.91%
2011-09-07 0 4.400 4.400 4.410 4.320 4.460 2,772,360 12,194,424 4.3986 3.750 3.750 3.758 3.682 3.801 3,253,153 3.7485 2.09%
2011-09-06 0 4.310 4.310 4.340 4.250 4.420 3,236,000 13,919,600 4.3015 3.673 3.673 3.699 3.622 3.767 3,797,199 3.6658 -0.92%
2011-09-05 0 4.350 4.350 4.380 4.330 4.540 2,953,442 13,005,089 4.4034 3.707 3.707 3.733 3.690 3.869 3,465,639 3.7526 -4.81%
2011-09-02 0 4.570 4.570 4.580 4.530 4.710 4,794,041 22,075,568 4.6048 3.895 3.895 3.903 3.860 4.014 5,625,441 3.9242 -3.59%
2011-09-01 0 4.740 4.700 4.740 4.630 4.780 7,965,538 37,567,556 4.7163 4.039 4.005 4.039 3.946 4.074 9,346,951 4.0192 2.38%
2011-08-31 0 4.630 4.590 4.650 4.470 4.650 6,288,088 28,666,662 4.5589 3.946 3.912 3.963 3.809 3.963 7,378,591 3.8851 1.31%
2011-08-30 0 4.570 4.560 4.570 4.430 4.630 6,148,000 27,880,120 4.5348 3.895 3.886 3.895 3.775 3.946 7,214,209 3.8646 3.86%
2011-08-29 0 4.400 4.380 4.400 4.250 4.400 2,784,000 12,079,148 4.3388 3.750 3.733 3.750 3.622 3.750 3,266,811 3.6975 4.76%
2011-08-26 0 4.200 4.170 4.200 4.110 4.400 7,536,000 31,980,040 4.2436 3.579 3.554 3.579 3.503 3.750 8,842,921 3.6165 -4.55%
2011-08-25 0 4.400 4.400 4.420 4.260 4.530 8,252,000 36,167,920 4.3829 3.750 3.750 3.767 3.630 3.860 9,683,092 3.7352 2.33%
2011-08-24 0 4.300 4.310 4.320 4.280 4.550 4,655,000 20,240,890 4.3482 3.664 3.673 3.682 3.647 3.878 5,462,287 3.7056 -4.44%
2011-08-23 0 4.500 4.490 4.510 4.340 4.520 5,081,700 22,386,809 4.4054 3.835 3.826 3.843 3.699 3.852 5,962,987 3.7543 3.93%
2011-08-22 0 4.330 4.330 4.340 4.230 4.600 5,760,008 25,150,953 4.3665 3.690 3.690 3.699 3.605 3.920 6,758,930 3.7211 -3.56%
2011-08-19 0 4.490 4.460 4.520 4.400 4.690 5,399,844 24,506,796 4.5384 3.826 3.801 3.852 3.750 3.997 6,336,305 3.8677 -5.87%
2011-08-18 0 4.770 4.750 4.770 4.720 4.800 1,220,000 5,812,120 4.7640 4.065 4.048 4.065 4.022 4.091 1,431,577 4.0599 -0.83%
2011-08-17 0 4.810 4.780 4.810 4.750 4.900 3,307,100 15,953,750 4.8241 4.099 4.074 4.099 4.048 4.176 3,880,629 4.1111 0.63%
2011-08-16 0 4.780 4.740 4.800 4.710 4.830 3,206,000 15,285,380 4.7677 4.074 4.039 4.091 4.014 4.116 3,761,996 4.0631 1.06%
2011-08-15 0 4.730 4.730 4.760 4.620 4.840 5,921,000 28,192,950 4.7615 4.031 4.031 4.057 3.937 4.125 6,947,841 4.0578 3.28%
2011-08-12 0 4.580 4.560 4.600 4.540 4.840 3,752,000 17,402,080 4.6381 3.903 3.886 3.920 3.869 4.125 4,402,685 3.9526 0.66%
2011-08-11 0 4.550 4.540 4.550 4.450 4.610 6,758,484 30,697,497 4.5421 3.878 3.869 3.878 3.792 3.929 7,930,565 3.8708 -1.73%
2011-08-10 0 4.630 4.590 4.630 4.500 4.760 8,100,730 37,494,694 4.6286 3.946 3.912 3.946 3.835 4.057 9,505,588 3.9445 3.58%
2011-08-09 0 4.470 4.430 4.500 4.290 4.660 14,410,082 64,655,691 4.4868 3.809 3.775 3.835 3.656 3.971 16,909,131 3.8237 -8.02%
2011-08-08 0 4.860 4.840 4.870 4.720 4.920 13,208,223 63,701,087 4.8228 4.142 4.125 4.150 4.022 4.193 15,498,841 4.1101 -3.76%
2011-08-05 0 5.050 5.000 5.050 4.950 5.080 13,724,000 68,701,560 5.0059 4.304 4.261 4.304 4.218 4.329 16,104,066 4.2661 -3.63%
2011-08-04 0 5.240 5.200 5.240 5.110 5.250 4,880,208 25,364,315 5.1974 4.466 4.431 4.466 4.355 4.474 5,726,551 4.4292 0.58%
2011-08-03 0 5.210 5.210 5.220 5.140 5.290 5,144,100 26,611,756 5.1733 4.440 4.440 4.449 4.380 4.508 6,036,209 4.4087 -1.33%
2011-08-02 0 5.280 5.280 5.300 5.230 5.380 2,501,784 13,176,343 5.2668 4.500 4.500 4.517 4.457 4.585 2,935,652 4.4884 -0.94%
2011-08-01 0 5.330 5.330 5.360 5.320 5.430 2,311,100 12,366,827 5.3511 4.542 4.542 4.568 4.534 4.627 2,711,899 4.5602 -0.74%
2011-07-29 0 5.370 5.350 5.380 5.280 5.380 6,621,400 35,316,790 5.3337 4.576 4.559 4.585 4.500 4.585 7,769,707 4.5454 0.56%
2011-07-28 0 5.340 5.310 5.340 5.230 5.360 3,892,000 20,579,460 5.2876 4.551 4.525 4.551 4.457 4.568 4,566,965 4.5062 0.38%
2011-07-27 0 5.320 5.310 5.320 5.300 5.380 4,026,704 21,458,479 5.3290 4.534 4.525 4.534 4.517 4.585 4,725,030 4.5414 -0.93%
2011-07-26 0 5.370 5.360 5.380 5.310 5.410 3,245,000 17,421,920 5.3689 4.576 4.568 4.585 4.525 4.610 3,807,760 4.5754 0.75%
2011-07-25 0 5.330 5.310 5.330 5.290 5.400 6,055,998 32,378,379 5.3465 4.542 4.525 4.542 4.508 4.602 7,106,251 4.5563 -0.74%
2011-07-22 0 5.370 5.370 5.390 5.360 5.440 11,332,000 61,121,344 5.3937 4.576 4.576 4.593 4.568 4.636 13,297,237 4.5965 -1.10%
2011-07-21 0 5.430 5.410 5.430 5.420 5.540 2,270,000 12,380,560 5.4540 4.627 4.610 4.627 4.619 4.721 2,663,672 4.6479 -1.27%
2011-07-20 0 5.500 5.490 5.500 5.440 5.540 3,540,000 19,351,740 5.4666 4.687 4.679 4.687 4.636 4.721 4,153,920 4.6587 0.36%
2011-07-19 0 5.480 5.470 5.490 5.400 5.500 6,580,000 35,895,380 5.4552 4.670 4.662 4.679 4.602 4.687 7,721,128 4.6490 -0.18%
2011-07-18 0 5.490 5.480 5.490 5.430 5.540 2,486,000 13,621,740 5.4794 4.679 4.670 4.679 4.627 4.721 2,917,131 4.6696 0.00%
2011-07-15 0 5.490 5.490 5.500 5.440 5.580 1,644,000 9,044,000 5.5012 4.679 4.679 4.687 4.636 4.755 1,929,108 4.6882 -0.72%
2011-07-14 0 5.530 5.510 5.530 5.410 5.530 2,276,000 12,485,080 5.4855 4.713 4.696 4.713 4.610 4.713 2,670,712 4.6748 1.10%
2011-07-13 0 5.470 5.450 5.480 5.360 5.480 3,500,000 19,007,680 5.4308 4.662 4.645 4.670 4.568 4.670 4,106,983 4.6281 2.05%
2011-07-12 0 5.360 5.350 5.360 5.350 5.480 9,407,920 50,695,587 5.3886 4.568 4.559 4.568 4.559 4.670 11,039,476 4.5922 -3.77%
2011-07-11 0 5.570 5.550 5.570 5.530 5.660 3,164,000 17,654,840 5.5799 4.747 4.730 4.747 4.713 4.823 3,712,712 4.7552 -2.11%
2011-07-08 0 5.690 5.670 5.690 5.580 5.700 6,116,000 34,533,760 5.6465 4.849 4.832 4.849 4.755 4.858 7,176,659 4.8120 0.53%
2011-07-07 0 5.660 5.640 5.670 5.610 5.690 5,938,000 33,609,780 5.6601 4.823 4.806 4.832 4.781 4.849 6,967,790 4.8236 0.35%
2011-07-06 0 5.640 5.630 5.680 5.620 5.730 6,139,664 34,903,871 5.6850 4.806 4.798 4.841 4.789 4.883 7,204,427 4.8448 -0.18%
2011-07-05 0 5.650 5.650 5.670 5.600 5.790 8,262,000 46,684,940 5.6506 4.815 4.815 4.832 4.772 4.934 9,694,826 4.8154 -2.25%
2011-07-04 0 5.780 5.770 5.780 5.710 5.810 8,621,208 49,802,015 5.7767 4.926 4.917 4.926 4.866 4.951 10,116,329 4.9229 0.70%
2011-06-30 0 5.740 5.710 5.750 5.640 5.750 16,944,578 96,676,769 5.7055 4.892 4.866 4.900 4.806 4.900 19,883,168 4.8622 2.14%
2011-06-29 0 5.620 5.610 5.620 5.570 5.690 8,175,270 45,831,446 5.6061 4.789 4.781 4.789 4.747 4.849 9,593,055 4.7776 0.36%
2011-06-28 0 5.600 5.570 5.600 5.500 5.620 5,296,000 29,497,200 5.5697 4.772 4.747 4.772 4.687 4.789 6,214,452 4.7465 0.18%
2011-06-27 0 5.590 5.580 5.600 5.550 5.630 4,240,119 23,701,469 5.5898 4.764 4.755 4.772 4.730 4.798 4,975,456 4.7637 -1.06%
2011-06-24 0 5.650 5.640 5.690 5.540 5.690 6,376,000 35,989,920 5.6446 4.815 4.806 4.849 4.721 4.849 7,481,749 4.8104 1.07%
2011-06-23 0 5.590 5.580 5.590 5.400 5.600 4,748,200 26,234,796 5.5252 4.764 4.755 4.764 4.602 4.772 5,571,650 4.7086 2.38%
2011-06-22 0 5.460 5.450 5.460 5.450 5.650 7,292,000 40,048,240 5.4921 4.653 4.645 4.653 4.645 4.815 8,556,605 4.6804 -2.67%
2011-06-21 0 5.610 5.590 5.630 5.380 5.630 8,221,600 45,394,718 5.5214 4.781 4.764 4.798 4.585 4.798 9,647,420 4.7054 3.31%
2011-06-20 0 5.430 5.400 5.430 5.280 5.640 10,721,800 57,933,194 5.4033 4.627 4.602 4.627 4.500 4.806 12,581,214 4.6047 -3.89%
2011-06-17 0 5.650 5.590 5.650 5.540 5.750 14,657,859 82,464,225 5.6259 4.815 4.764 4.815 4.721 4.900 17,199,878 4.7945 0.89%
2011-06-16 0 5.600 5.570 5.600 5.560 5.670 6,810,000 38,114,060 5.5968 4.772 4.747 4.772 4.738 4.832 7,991,015 4.7696 -1.41%
2011-06-15 0 5.680 5.640 5.660 5.580 5.770 6,280,000 35,453,920 5.6455 4.841 4.806 4.823 4.755 4.917 7,369,100 4.8112 -1.05%
2011-06-14 0 5.740 5.710 5.770 5.610 5.820 6,809,745 39,203,123 5.7569 4.892 4.866 4.917 4.781 4.960 7,990,716 4.9061 0.53%
2011-06-13 0 5.710 5.690 5.710 5.460 5.710 6,829,200 38,397,596 5.6226 4.866 4.849 4.866 4.653 4.866 8,013,545 4.7916 0.53%
2011-06-10 0 5.680 5.660 5.710 5.610 5.810 5,050,000 28,646,620 5.6726 4.841 4.823 4.866 4.781 4.951 5,925,789 4.8342 -1.22%
2011-06-09 0 5.750 5.690 5.750 5.600 5.870 12,847,845 73,306,199 5.7057 4.900 4.849 4.900 4.772 5.002 15,075,965 4.8625 -1.37%
2011-06-08 0 5.830 5.820 5.830 5.810 5.910 7,772,000 45,439,960 5.8466 4.968 4.960 4.968 4.951 5.037 9,119,849 4.9825 -0.34%
2011-06-07 0 5.850 5.840 5.850 5.770 6.000 13,476,000 78,773,660 5.8455 4.985 4.977 4.985 4.917 5.113 15,813,057 4.9816 -1.68%
2011-06-03 0 5.950 5.890 5.940 5.840 6.000 15,836,000 93,669,920 5.9150 5.071 5.019 5.062 4.977 5.113 18,582,337 5.0408 1.54%
2011-06-02 0 5.860 5.850 5.860 5.800 5.910 16,740,439 98,000,054 5.8541 4.994 4.985 4.994 4.943 5.037 19,643,627 4.9889 -2.50%
2011-06-01 0 6.010 6.010 6.020 5.840 6.020 52,484,035 311,129,345 5.9281 5.122 5.122 5.130 4.977 5.130 61,586,007 5.0519 2.56%
2011-05-31 0 5.860 5.920 5.930 5.580 5.960 99,164,680 572,248,656 5.7707 4.994 5.045 5.054 4.755 5.079 116,362,179 4.9178 5.02%
2011-05-30 0 5.580 5.590 5.600 5.560 5.640 29,469,500 164,991,525 5.5987 4.755 4.764 4.772 4.738 4.806 34,580,208 4.7713 0.72%
2011-05-27 0 5.540 5.520 5.560 5.440 5.600 23,660,000 130,176,000 5.5019 4.721 4.704 4.738 4.636 4.772 27,763,203 4.6888 0.73%
2011-05-26 0 5.500 5.510 5.530 5.330 5.530 19,162,018 104,609,071 5.4592 4.687 4.696 4.713 4.542 4.713 22,485,165 4.6524 3.97%
2011-05-25 0 5.290 5.280 5.290 5.240 5.420 11,562,814 61,519,890 5.3205 4.508 4.500 4.508 4.466 4.619 13,568,079 4.5342 -2.40%
2011-05-24 0 5.420 5.400 5.420 5.370 5.470 6,600,733 35,695,726 5.4078 4.619 4.602 4.619 4.576 4.662 7,745,456 4.6086 -1.09%
2011-05-23 0 5.480 5.460 5.470 5.340 5.610 15,515,844 84,407,091 5.4401 4.670 4.653 4.662 4.551 4.781 18,206,658 4.6361 -0.36%
2011-05-20 0 5.500 5.480 5.490 5.390 5.600 13,026,000 71,597,900 5.4965 4.687 4.670 4.679 4.593 4.772 15,285,016 4.6842 1.10%
2011-05-19 0 5.440 5.430 5.440 5.360 5.640 19,344,469 106,341,289 5.4972 4.636 4.627 4.636 4.568 4.806 22,699,257 4.6848 -2.68%
2011-05-18 0 5.590 5.590 5.600 5.330 5.600 37,989,494 208,374,569 5.4851 4.764 4.764 4.772 4.542 4.772 44,577,770 4.6744 6.27%
2011-05-17 0 5.260 5.250 5.260 5.170 5.310 11,237,122 59,047,395 5.2547 4.483 4.474 4.483 4.406 4.525 13,185,905 4.4781 0.57%
2011-05-16 0 5.230 5.220 5.230 5.150 5.250 18,908,349 98,305,511 5.1991 4.457 4.449 4.457 4.389 4.474 22,187,504 4.4307 -0.76%
2011-05-13 0 5.270 5.280 5.290 5.020 5.280 17,825,466 92,298,148 5.1779 4.491 4.500 4.508 4.278 4.500 20,916,823 4.4126 4.56%
2011-05-12 0 5.040 5.030 5.040 5.000 5.090 9,572,600 48,241,450 5.0395 4.295 4.287 4.295 4.261 4.338 11,232,715 4.2947 -1.95%
2011-05-11 0 5.140 5.130 5.140 4.830 5.150 18,950,000 94,866,300 5.0061 4.380 4.372 4.380 4.116 4.389 22,236,378 4.2663 5.76%
2011-05-09 0 4.860 4.820 4.840 4.820 5.080 19,638,000 97,293,440 4.9543 4.142 4.108 4.125 4.108 4.329 23,043,693 4.2221 -2.21%
2011-05-06 0 4.970 4.980 4.990 4.960 5.110 19,350,000 97,556,100 5.0417 4.235 4.244 4.253 4.227 4.355 22,705,747 4.2965 -2.74%
2011-05-05 0 5.110 5.110 5.120 5.090 5.180 10,121,740 51,821,847 5.1199 4.355 4.355 4.363 4.338 4.414 11,877,089 4.3632 -0.39%
2011-05-04 0 5.130 5.120 5.130 5.000 5.240 19,792,600 100,890,054 5.0974 4.372 4.363 4.372 4.261 4.466 23,225,105 4.3440 -1.16%
2011-05-03 0 5.190 5.180 5.200 5.120 5.240 13,355,959 69,300,848 5.1888 4.423 4.414 4.431 4.363 4.466 15,672,198 4.4219 1.76%
2011-04-29 0 5.100 5.110 5.140 5.060 5.290 38,427,845 197,496,726 5.1394 4.346 4.355 4.380 4.312 4.508 45,092,142 4.3798 -3.04%
2011-04-28 0 5.260 5.260 5.270 5.240 5.430 29,631,000 157,216,550 5.3058 4.483 4.483 4.491 4.466 4.627 34,769,716 4.5217 -1.50%
2011-04-27 0 5.340 5.330 5.340 5.250 5.470 65,832,000 353,850,540 5.3751 4.551 4.542 4.551 4.474 4.662 77,248,825 4.5807 2.89%
2011-04-26 0 5.190 5.170 5.180 4.970 5.440 115,174,600 601,883,936 5.2258 4.423 4.406 4.414 4.235 4.636 135,148,598 4.4535 -9.11%
2011-04-21 0 5.710 5.700 5.710 5.550 5.760 21,722,000 123,384,840 5.6802 4.866 4.858 4.866 4.730 4.909 25,489,108 4.8407 3.07%
2011-04-20 0 5.540 5.510 5.520 5.360 5.650 42,088,000 232,706,860 5.5291 4.721 4.696 4.704 4.568 4.815 49,387,054 4.7119 -5.94%
2011-04-19 1 - - - - - 0 0 - 5.019 - - - - 0 - 0.00%
2011-04-18 1 5.890 5.880 5.890 5.640 6.210 36,321,300 210,171,460 5.7865 5.019 5.011 5.019 4.806 5.292 42,620,272 4.9313 -5.46%
2011-04-15 0 6.230 6.210 6.220 6.160 6.530 20,930,000 131,234,080 6.2701 5.309 5.292 5.301 5.250 5.565 24,559,757 5.3435 -4.01%
2011-04-14 0 6.490 6.490 6.500 6.480 6.600 9,588,000 62,585,440 6.5275 5.531 5.531 5.539 5.522 5.625 11,250,786 5.5628 -1.96%
2011-04-13 0 6.620 6.590 6.600 6.450 6.650 19,333,600 126,805,715 6.5588 5.642 5.616 5.625 5.497 5.667 22,686,503 5.5895 -0.15%
2011-04-12 0 6.630 6.590 6.650 6.520 6.750 11,412,000 75,361,940 6.6037 5.650 5.616 5.667 5.556 5.752 13,391,111 5.6278 -2.36%
2011-04-11 0 6.790 6.770 6.790 6.700 6.860 7,939,000 53,934,400 6.7936 5.786 5.769 5.786 5.710 5.846 9,315,810 5.7896 -0.29%
2011-04-08 0 6.810 6.830 6.840 6.610 6.830 13,732,000 92,088,860 6.7062 5.804 5.821 5.829 5.633 5.821 16,113,453 5.7150 1.34%
2011-04-07 0 6.720 6.720 6.740 6.630 6.830 10,174,600 68,211,892 6.7041 5.727 5.727 5.744 5.650 5.821 11,939,116 5.7133 0.00%
2011-04-06 0 6.720 6.760 6.790 6.510 6.800 16,795,300 111,322,379 6.6282 5.727 5.761 5.786 5.548 5.795 19,708,002 5.6486 0.00%
2011-04-04 0 6.720 6.720 6.730 6.530 6.800 19,609,400 130,522,751 6.6561 5.727 5.727 5.735 5.565 5.795 23,010,133 5.6724 2.44%
2011-04-01 0 6.560 6.560 6.570 6.320 6.570 22,780,249 148,124,456 6.5023 5.590 5.590 5.599 5.386 5.599 26,730,883 5.5413 3.96%
2011-03-31 0 6.310 6.310 6.320 6.120 6.340 24,703,808 154,692,822 6.2619 5.377 5.377 5.386 5.216 5.403 28,988,032 5.3364 3.44%
2011-03-30 0 6.100 6.090 6.100 6.070 6.280 8,892,000 54,584,360 6.1386 5.198 5.190 5.198 5.173 5.352 10,434,083 5.2314 -0.97%
2011-03-29 0 6.160 6.150 6.160 5.780 6.220 17,528,000 106,392,680 6.0699 5.250 5.241 5.250 4.926 5.301 20,567,770 5.1728 4.41%
2011-03-28 0 5.900 5.880 5.910 5.880 6.300 17,893,500 108,141,080 6.0436 5.028 5.011 5.037 5.011 5.369 20,996,656 5.1504 -5.75%
2011-03-25 0 6.260 6.260 6.270 6.140 6.330 11,875,000 73,965,020 6.2286 5.335 5.335 5.343 5.233 5.394 13,934,406 5.3081 -0.48%
2011-03-24 0 6.290 6.280 6.290 6.130 6.360 19,850,000 124,776,286 6.2860 5.360 5.352 5.360 5.224 5.420 23,292,459 5.3569 2.78%
2011-03-23 0 6.120 6.110 6.120 5.730 6.120 32,744,000 196,262,620 5.9938 5.216 5.207 5.216 4.883 5.216 38,422,584 5.1080 6.99%
2011-03-22 0 5.720 5.690 5.730 5.690 5.980 15,731,000 92,277,180 5.8659 4.875 4.849 4.883 4.849 5.096 18,459,127 4.9990 -1.89%
2011-03-21 0 5.830 5.820 5.830 5.340 5.890 18,682,000 106,980,400 5.7264 4.968 4.960 4.968 4.551 5.019 21,921,900 4.8801 9.18%
2011-03-18 0 5.340 5.330 5.350 5.260 5.440 6,313,100 33,786,748 5.3518 4.551 4.542 4.559 4.483 4.636 7,407,941 4.5609 2.30%
2011-03-17 0 5.220 5.220 5.230 5.200 5.360 6,772,000 35,815,640 5.2888 4.449 4.449 4.457 4.431 4.568 7,946,425 4.5071 -3.51%
2011-03-16 0 5.410 5.400 5.420 5.280 5.470 4,828,000 25,979,480 5.3810 4.610 4.602 4.619 4.500 4.662 5,665,289 4.5857 1.69%
2011-03-15 0 5.320 5.310 5.320 5.150 5.400 6,164,000 32,346,960 5.2477 4.534 4.525 4.534 4.389 4.602 7,232,983 4.4721 -1.85%
2011-03-14 0 5.420 5.420 5.440 5.310 5.460 2,996,000 16,189,560 5.4037 4.619 4.619 4.636 4.525 4.653 3,515,577 4.6051 0.93%
2011-03-11 0 5.370 5.400 5.410 5.310 5.500 5,780,000 31,440,480 5.4395 4.576 4.602 4.610 4.525 4.687 6,782,389 4.6356 -1.83%
2011-03-10 0 5.470 5.470 5.490 5.350 5.530 4,927,076 26,889,724 5.4575 4.662 4.662 4.679 4.559 4.713 5,781,547 4.6510 2.24%
2011-03-09 0 5.350 5.340 5.380 5.350 5.460 2,936,000 15,911,360 5.4194 4.559 4.551 4.585 4.559 4.653 3,445,172 4.6185 -1.29%
2011-03-08 0 5.420 5.400 5.420 5.300 5.420 1,424,000 7,624,360 5.3542 4.619 4.602 4.619 4.517 4.619 1,670,955 4.5629 1.12%
2011-03-07 0 5.360 5.350 5.370 5.320 5.460 3,625,800 19,545,540 5.3907 4.568 4.559 4.576 4.534 4.653 4,254,599 4.5940 -1.83%
2011-03-04 0 5.460 5.430 5.460 5.110 5.460 10,106,000 53,979,928 5.3414 4.653 4.627 4.653 4.355 4.653 11,858,619 4.5520 5.41%
2011-03-03 0 5.180 5.180 5.210 5.180 5.280 1,016,000 5,302,520 5.2190 4.414 4.414 4.440 4.414 4.500 1,192,198 4.4477 -1.15%
2011-03-02 0 5.240 5.220 5.250 5.150 5.250 1,580,000 8,209,640 5.1960 4.466 4.449 4.474 4.389 4.474 1,854,009 4.4280 0.19%
2011-03-01 0 5.230 5.220 5.230 5.110 5.240 2,310,000 11,980,760 5.1865 4.457 4.449 4.457 4.355 4.466 2,710,609 4.4200 1.95%
2011-02-28 0 5.130 5.100 5.130 5.040 5.130 2,372,000 12,082,880 5.0940 4.372 4.346 4.372 4.295 4.372 2,783,361 4.3411 1.79%
2011-02-25 0 5.040 5.030 5.040 4.850 5.060 5,256,000 26,098,240 4.9654 4.295 4.287 4.295 4.133 4.312 6,167,515 4.2316 2.02%
2011-02-24 0 4.940 4.950 4.960 4.910 5.200 5,116,000 25,885,720 5.0598 4.210 4.218 4.227 4.184 4.431 6,003,235 4.3120 -3.33%
2011-02-23 0 5.110 5.110 5.120 5.100 5.200 2,532,000 13,029,240 5.1458 4.355 4.355 4.363 4.346 4.431 2,971,109 4.3853 -1.16%
2011-02-22 0 5.170 5.170 5.180 5.160 5.270 2,686,000 13,932,180 5.1870 4.406 4.406 4.414 4.397 4.491 3,151,816 4.4204 -2.08%
2011-02-21 0 5.280 5.250 5.280 5.250 5.320 1,343,572 7,085,976 5.2740 4.500 4.474 4.500 4.474 4.534 1,576,579 4.4945 -1.12%
2011-02-18 0 5.340 5.320 5.340 5.270 5.380 1,956,000 10,440,120 5.3375 4.551 4.534 4.551 4.491 4.585 2,295,217 4.5486 0.00%
2011-02-17 0 5.340 5.320 5.340 5.290 5.400 2,724,000 14,543,360 5.3390 4.551 4.534 4.551 4.508 4.602 3,196,406 4.5499 0.00%
2011-02-16 0 5.340 5.330 5.340 5.190 5.340 4,779,600 25,143,560 5.2606 4.551 4.542 4.551 4.423 4.551 5,608,496 4.4831 1.91%
2011-02-15 0 5.240 5.230 5.240 5.240 5.290 1,256,000 6,602,560 5.2568 4.466 4.457 4.466 4.466 4.508 1,473,820 4.4799 -0.95%
2011-02-14 0 5.290 5.280 5.290 5.190 5.290 2,464,000 12,873,480 5.2246 4.508 4.500 4.508 4.423 4.508 2,891,316 4.4525 1.15%
2011-02-11 0 5.230 5.230 5.240 5.170 5.240 1,928,000 10,027,600 5.2010 4.457 4.457 4.466 4.406 4.466 2,262,361 4.4324 0.38%
2011-02-10 0 5.210 5.200 5.210 5.170 5.300 3,482,000 18,177,580 5.2204 4.440 4.431 4.440 4.406 4.517 4,085,861 4.4489 -2.43%
2011-02-09 0 5.340 5.340 5.350 5.330 5.470 2,121,926 11,437,455 5.3901 4.551 4.551 4.559 4.542 4.662 2,489,918 4.5935 -2.02%
2011-02-08 0 5.450 5.440 5.450 5.430 5.520 1,604,000 8,807,000 5.4906 4.645 4.636 4.645 4.627 4.704 1,882,172 4.6792 -0.18%
2011-02-07 0 5.460 5.450 5.500 5.440 5.560 2,636,000 14,541,000 5.5163 4.653 4.645 4.687 4.636 4.738 3,093,145 4.7010 -0.18%
2011-02-02 0 5.470 5.450 5.470 5.350 5.470 2,292,000 12,413,560 5.4160 4.662 4.645 4.662 4.559 4.662 2,689,487 4.6156 3.01%
2011-02-01 0 5.310 5.300 5.310 5.250 5.350 2,862,800 15,175,124 5.3008 4.525 4.517 4.525 4.474 4.559 3,359,277 4.5174 0.76%
2011-01-31 0 5.270 5.250 5.270 5.180 5.280 1,416,000 7,441,900 5.2556 4.491 4.474 4.491 4.414 4.500 1,661,568 4.4788 0.96%
2011-01-28 0 5.220 5.210 5.230 5.150 5.250 3,092,000 16,094,080 5.2051 4.449 4.440 4.457 4.389 4.474 3,628,226 4.4358 -0.38%
2011-01-27 0 5.240 5.240 5.250 5.160 5.290 1,873,893 9,783,180 5.2208 4.466 4.466 4.474 4.397 4.508 2,198,870 4.4492 0.38%
2011-01-26 0 5.220 5.210 5.230 5.130 5.240 4,522,000 23,410,360 5.1770 4.449 4.440 4.457 4.372 4.466 5,306,222 4.4119 0.77%
2011-01-25 0 5.180 5.150 5.190 5.140 5.280 4,141,400 21,623,106 5.2212 4.414 4.389 4.423 4.380 4.500 4,859,617 4.4495 -0.77%
2011-01-24 0 5.220 5.210 5.230 5.210 5.320 4,892,000 25,632,400 5.2397 4.449 4.440 4.457 4.440 4.534 5,740,388 4.4653 -0.95%
2011-01-21 0 5.270 5.260 5.270 5.260 5.340 2,373,000 12,539,930 5.2844 4.491 4.483 4.491 4.483 4.551 2,784,534 4.5034 -0.75%
2011-01-20 0 5.310 5.310 5.330 5.270 5.470 4,732,000 25,242,000 5.3343 4.525 4.525 4.542 4.491 4.662 5,552,641 4.5459 -2.75%
2011-01-19 0 5.460 5.450 5.460 5.360 5.470 3,998,000 21,694,400 5.4263 4.653 4.645 4.653 4.568 4.662 4,691,348 4.6243 2.06%
2011-01-18 0 5.350 5.350 5.380 5.300 5.400 2,289,000 12,257,610 5.3550 4.559 4.559 4.585 4.517 4.602 2,685,967 4.5636 0.94%
2011-01-17 0 5.300 5.280 5.300 5.270 5.490 4,202,000 22,485,720 5.3512 4.517 4.500 4.517 4.491 4.679 4,930,726 4.5603 -1.30%
2011-01-14 0 5.370 5.360 5.390 5.350 5.470 2,926,000 15,782,560 5.3939 4.576 4.568 4.593 4.559 4.662 3,433,438 4.5967 -1.47%
2011-01-13 0 5.450 5.440 5.460 5.430 5.550 2,160,000 11,801,520 5.4637 4.645 4.636 4.653 4.627 4.730 2,534,595 4.6562 -0.73%
2011-01-12 0 5.490 5.490 5.500 5.430 5.540 2,941,845 16,132,098 5.4837 4.679 4.679 4.687 4.627 4.721 3,452,030 4.6732 1.10%
2011-01-11 0 5.430 5.420 5.430 5.420 5.590 5,564,000 30,538,640 5.4886 4.627 4.619 4.627 4.619 4.764 6,528,929 4.6774 -2.34%
2011-01-10 0 5.560 5.520 5.560 5.500 5.710 4,624,000 25,802,920 5.5802 4.738 4.704 4.738 4.687 4.866 5,425,911 4.7555 -1.07%
2011-01-07 0 5.620 5.610 5.620 5.530 5.680 4,662,800 26,052,152 5.5872 4.789 4.781 4.789 4.713 4.841 5,471,440 4.7615 0.36%
2011-01-06 0 5.600 5.600 5.640 5.590 5.850 6,038,000 34,331,260 5.6859 4.772 4.772 4.806 4.764 4.985 7,085,132 4.8455 -3.78%
2011-01-05 0 5.820 5.800 5.830 5.580 5.940 14,547,600 83,887,984 5.7664 4.960 4.943 4.968 4.755 5.062 17,070,498 4.9142 -0.68%
2011-01-04 0 5.860 5.870 5.880 5.400 5.970 21,716,000 123,703,000 5.6964 4.994 5.002 5.011 4.602 5.088 25,482,068 4.8545 8.52%
2011-01-03 0 5.400 5.400 5.420 5.390 5.450 5,862,000 31,742,160 5.4149 4.602 4.602 4.619 4.593 4.645 6,878,609 4.6146 0.19%
2010-12-31 0 5.390 5.380 5.420 5.350 5.500 3,637,605 19,810,828 5.4461 4.593 4.585 4.619 4.559 4.687 4,268,452 4.6412 -1.64%
2010-12-30 0 5.480 5.470 5.480 5.350 5.520 7,148,000 39,190,920 5.4828 4.670 4.662 4.670 4.559 4.704 8,387,632 4.6725 1.67%
2010-12-29 0 5.390 5.380 5.390 5.250 5.410 3,812,000 20,424,280 5.3579 4.593 4.585 4.593 4.474 4.610 4,473,091 4.5660 2.86%
2010-12-28 0 5.240 5.240 5.250 5.150 5.280 3,772,000 19,675,840 5.2163 4.466 4.466 4.474 4.389 4.500 4,426,154 4.4454 -1.87%
2010-12-24 0 5.340 5.300 5.350 5.290 5.350 898,000 4,773,260 5.3154 4.551 4.517 4.559 4.508 4.559 1,053,734 4.5299 0.19%
2010-12-23 0 5.330 5.320 5.340 5.320 5.440 2,656,000 14,253,480 5.3665 4.542 4.534 4.551 4.534 4.636 3,116,613 4.5734 -0.56%
2010-12-22 0 5.360 5.350 5.360 5.350 5.550 6,959,873 37,965,902 5.4550 4.568 4.559 4.568 4.559 4.730 8,166,879 4.6488 -2.55%
2010-12-21 0 5.500 5.500 5.510 5.260 5.530 16,082,000 87,191,760 5.4217 4.687 4.687 4.696 4.483 4.713 18,870,999 4.6204 6.18%
2010-12-20 0 5.180 5.180 5.210 5.170 5.340 7,088,000 37,063,080 5.2290 4.414 4.414 4.440 4.406 4.551 8,317,227 4.4562 0.19%
2010-12-17 0 5.170 5.160 5.190 5.150 5.250 2,712,000 14,059,080 5.1840 4.406 4.397 4.423 4.389 4.474 3,182,325 4.4179 0.39%
2010-12-16 0 5.150 5.150 5.160 5.120 5.280 5,668,000 29,377,840 5.1831 4.389 4.389 4.397 4.363 4.500 6,650,965 4.4171 -0.96%
2010-12-15 0 5.200 5.150 5.200 5.120 5.260 6,640,000 34,283,520 5.1632 4.431 4.389 4.431 4.363 4.483 7,791,533 4.4001 -0.95%
2010-12-14 0 5.250 5.240 5.260 5.210 5.260 2,303,000 12,075,710 5.2435 4.474 4.466 4.483 4.440 4.483 2,702,395 4.4685 -0.19%
2010-12-13 0 5.260 5.250 5.280 5.220 5.320 5,081,500 26,855,055 5.2849 4.483 4.474 4.500 4.449 4.534 5,962,752 4.5038 0.19%
2010-12-10 0 5.250 5.230 5.250 5.130 5.290 4,164,000 21,703,280 5.2121 4.474 4.457 4.474 4.372 4.508 4,886,136 4.4418 0.38%
2010-12-09 0 5.230 5.220 5.230 5.200 5.550 10,303,842 54,347,618 5.2745 4.457 4.449 4.457 4.431 4.730 12,090,772 4.4950 -4.39%
2010-12-08 0 5.470 5.470 5.480 5.410 5.520 5,288,225 29,030,417 5.4896 4.662 4.662 4.670 4.610 4.704 6,205,328 4.6783 0.55%
2010-12-07 0 5.440 5.470 5.490 5.360 5.520 5,403,260 29,481,938 5.4563 4.636 4.662 4.679 4.568 4.704 6,340,313 4.6499 -0.37%
2010-12-06 0 5.460 5.440 5.460 5.430 5.630 6,232,000 34,463,920 5.5302 4.653 4.636 4.653 4.627 4.798 7,312,776 4.7128 -0.36%
2010-12-03 0 5.480 5.480 5.500 5.440 5.690 5,324,000 29,514,680 5.5437 4.670 4.670 4.687 4.636 4.849 6,247,307 4.7244 -1.79%
2010-12-02 0 5.580 5.560 5.580 5.560 5.800 6,931,000 39,306,920 5.6712 4.755 4.738 4.755 4.738 4.943 8,132,999 4.8330 -2.45%
2010-12-01 0 5.720 5.690 5.720 5.600 5.850 14,447,000 82,943,560 5.7412 4.875 4.849 4.875 4.772 4.985 16,952,451 4.8927 1.78%
2010-11-30 0 5.620 5.620 5.630 5.030 5.650 19,170,000 104,209,020 5.4360 4.789 4.789 4.798 4.287 4.815 22,494,531 4.6326 10.20%
2010-11-29 0 5.100 5.070 5.130 5.040 5.240 11,536,000 59,212,880 5.1329 4.346 4.321 4.372 4.295 4.466 13,536,615 4.3743 -0.20%
2010-11-26 0 5.110 5.120 5.140 5.100 5.370 17,832,000 93,233,200 5.2284 4.355 4.363 4.380 4.346 4.576 20,924,490 4.4557 -4.31%
2010-11-25 0 5.340 5.320 5.340 5.300 5.640 12,912,000 69,856,040 5.4102 4.551 4.534 4.551 4.517 4.806 15,151,246 4.6106 -3.78%
2010-11-24 0 5.550 5.540 5.550 5.520 5.630 9,523,000 53,001,430 5.5656 4.730 4.721 4.730 4.704 4.798 11,174,513 4.7431 -0.89%
2010-11-23 0 5.600 5.600 5.630 5.570 5.740 9,069,000 50,982,530 5.6216 4.772 4.772 4.798 4.747 4.892 10,641,779 4.7908 -2.95%
2010-11-22 0 5.770 5.760 5.770 5.680 5.850 5,270,600 30,470,218 5.7812 4.917 4.909 4.917 4.841 4.985 6,184,647 4.9268 -1.37%
2010-11-19 0 5.850 5.840 5.850 5.750 5.950 6,573,000 38,607,510 5.8737 4.985 4.977 4.985 4.900 5.071 7,712,914 5.0056 0.17%
2010-11-18 0 5.840 5.830 5.840 5.600 5.850 6,000,000 34,621,080 5.7702 4.977 4.968 4.977 4.772 4.985 7,040,542 4.9174 4.47%
2010-11-17 0 5.590 5.580 5.590 5.510 5.820 13,508,000 77,342,880 5.7257 4.764 4.755 4.764 4.696 4.960 15,850,606 4.8795 -3.62%
2010-11-16 0 5.800 5.760 5.800 5.740 5.960 9,428,000 54,918,880 5.8251 4.943 4.909 4.943 4.892 5.079 11,063,038 4.9642 -1.69%
2010-11-15 0 5.900 5.880 5.900 5.700 5.960 9,554,158 55,830,249 5.8436 5.028 5.011 5.028 4.858 5.079 11,211,075 4.9799 0.34%
2010-11-12 0 5.880 5.880 5.900 5.820 6.190 12,714,000 75,600,280 5.9462 5.011 5.011 5.028 4.960 5.275 14,918,908 5.0674 -5.01%
2010-11-11 0 6.190 6.190 6.200 6.130 6.270 6,508,000 40,452,000 6.2157 5.275 5.275 5.284 5.224 5.343 7,636,641 5.2971 0.00%
2010-11-10 0 6.190 6.170 6.200 6.160 6.340 8,034,000 49,959,000 6.2184 5.275 5.258 5.284 5.250 5.403 9,427,286 5.2994 -1.75%
2010-11-09 0 6.300 6.300 6.320 6.240 6.440 10,190,921 64,222,711 6.3020 5.369 5.369 5.386 5.318 5.488 11,958,268 5.3706 -1.41%
2010-11-08 0 6.390 6.380 6.390 6.280 6.480 18,946,200 121,171,752 6.3956 5.446 5.437 5.446 5.352 5.522 22,231,919 5.4504 2.73%
2010-11-05 0 6.220 6.210 6.230 6.200 6.430 6,227,921 39,269,852 6.3055 5.301 5.292 5.309 5.284 5.480 7,307,990 5.3736 -0.96%
2010-11-04 0 6.280 6.250 6.290 6.170 6.320 12,508,000 78,222,680 6.2538 5.352 5.326 5.360 5.258 5.386 14,677,183 5.3295 1.62%
2010-11-03 0 6.180 6.180 6.190 6.070 6.220 20,924,800 128,709,840 6.1511 5.267 5.267 5.275 5.173 5.301 24,553,655 5.2420 1.48%
2010-11-02 0 6.090 6.080 6.090 6.080 6.490 20,179,260 127,503,971 6.3186 5.190 5.181 5.190 5.181 5.531 23,678,821 5.3847 -2.87%
2010-11-01 0 6.270 6.270 6.280 5.960 6.410 56,760,221 354,475,985 6.2451 5.343 5.343 5.352 5.079 5.463 66,603,785 5.3222 5.38%
2010-10-29 0 5.950 5.940 5.960 5.710 5.990 13,592,000 80,008,200 5.8864 5.071 5.062 5.079 4.866 5.105 15,949,174 5.0164 1.54%
2010-10-28 0 5.860 5.860 5.870 5.770 5.910 12,747,257 74,734,908 5.8628 4.994 4.994 5.002 4.917 5.037 14,957,933 4.9963 1.38%
2010-10-27 0 5.780 5.820 5.830 5.730 5.990 23,324,842 137,037,081 5.8752 4.926 4.960 4.968 4.883 5.105 27,369,921 5.0068 -2.03%
2010-10-26 0 5.900 5.900 5.930 5.390 6.070 37,135,000 215,077,670 5.7918 5.028 5.028 5.054 4.593 5.173 43,575,087 4.9358 8.66%
2010-10-25 0 5.430 5.420 5.440 5.330 5.550 9,096,000 49,487,160 5.4405 4.627 4.619 4.636 4.542 4.730 10,673,461 4.6365 1.12%
2010-10-22 0 5.370 5.360 5.380 5.340 5.730 18,547,221 103,138,087 5.5608 4.576 4.568 4.585 4.551 4.883 21,763,748 4.7390 -6.28%
2010-10-21 0 5.730 5.730 5.740 5.720 5.900 12,122,000 70,685,700 5.8312 4.883 4.883 4.892 4.875 5.028 14,224,241 4.9694 -1.04%
2010-10-20 0 5.790 5.780 5.790 5.350 5.930 26,040,000 148,505,580 5.7030 4.934 4.926 4.934 4.559 5.054 30,555,952 4.8601 -0.69%
2010-10-19 0 5.830 5.810 5.820 5.670 6.300 24,162,400 144,204,680 5.9681 4.968 4.951 4.960 4.832 5.369 28,352,731 5.0861 -7.17%
2010-10-18 0 6.280 6.280 6.290 6.200 6.400 9,284,000 58,345,360 6.2845 5.352 5.352 5.360 5.284 5.454 10,894,065 5.3557 0.48%
2010-10-15 0 6.250 6.230 6.250 6.210 6.350 9,862,000 62,063,420 6.2932 5.326 5.309 5.326 5.292 5.412 11,572,304 5.3631 -0.48%
2010-10-14 0 6.280 6.280 6.290 6.150 6.400 7,676,200 48,153,160 6.2730 5.352 5.352 5.360 5.241 5.454 9,007,435 5.3459 -0.16%
2010-10-13 0 6.290 6.290 6.300 6.120 6.320 12,014,000 74,678,440 6.2160 5.360 5.360 5.369 5.216 5.386 14,097,512 5.2973 3.11%
2010-10-12 0 6.100 6.090 6.100 5.810 6.380 44,781,000 274,732,310 6.1350 5.198 5.190 5.198 4.951 5.437 52,547,084 5.2283 -1.45%
2010-10-11 0 6.190 6.200 6.240 6.120 7.070 48,026,400 312,847,060 6.5141 5.275 5.284 5.318 5.216 6.025 56,355,313 5.5513 -10.29%
2010-10-08 0 6.900 6.860 6.870 6.260 7.010 38,241,916 259,020,260 6.7732 5.880 5.846 5.855 5.335 5.974 44,873,968 5.7722 10.58%
2010-10-07 0 6.240 6.230 6.250 5.850 6.300 26,997,124 166,769,813 6.1773 5.318 5.309 5.326 4.985 5.369 31,679,063 5.2644 6.67%
2010-10-06 0 5.850 5.820 5.850 5.460 5.950 12,750,800 72,177,186 5.6606 4.985 4.960 4.985 4.653 5.071 14,962,090 4.8240 6.56%
2010-10-05 0 5.490 5.470 5.490 5.400 5.670 10,092,000 55,701,200 5.5193 4.679 4.662 4.679 4.602 4.832 11,842,191 4.7036 -0.18%
2010-10-04 0 5.500 5.500 5.520 5.200 5.590 12,366,400 67,104,802 5.4264 4.687 4.687 4.704 4.431 4.764 14,511,026 4.6244 5.36%
2010-09-30 0 5.220 5.220 5.240 4.830 5.240 16,412,200 83,643,176 5.0964 4.449 4.449 4.466 4.116 4.466 19,258,463 4.3432 7.85%
2010-09-29 0 4.840 4.830 4.840 4.800 4.880 6,830,000 33,032,750 4.8364 4.125 4.116 4.125 4.091 4.159 8,014,483 4.1216 1.04%
2010-09-28 0 4.790 4.770 4.800 4.750 5.030 10,511,500 51,407,540 4.8906 4.082 4.065 4.091 4.048 4.287 12,334,443 4.1678 -3.43%
2010-09-27 0 4.960 4.960 4.970 4.810 5.090 7,638,000 38,043,340 4.9808 4.227 4.227 4.235 4.099 4.338 8,962,610 4.2447 3.77%
2010-09-24 0 4.780 4.770 4.790 4.760 4.870 7,055,600 33,880,332 4.8019 4.074 4.065 4.082 4.057 4.150 8,279,208 4.0922 0.42%
2010-09-22 0 4.760 4.730 4.770 4.710 4.900 17,345,000 83,080,030 4.7899 4.057 4.031 4.065 4.014 4.176 20,353,033 4.0819 1.06%
2010-09-21 0 4.710 4.700 4.710 4.520 4.730 13,210,300 60,999,174 4.6175 4.014 4.005 4.014 3.852 4.031 15,501,278 3.9351 3.06%
2010-09-20 0 4.570 4.570 4.580 4.450 4.640 8,983,000 40,872,320 4.5500 3.895 3.895 3.903 3.792 3.954 10,540,865 3.8775 2.01%
2010-09-17 0 4.480 4.450 4.480 4.090 4.520 16,172,000 70,751,280 4.3749 3.818 3.792 3.818 3.486 3.852 18,976,607 3.7283 9.54%
2010-09-16 0 4.090 4.080 4.090 4.040 4.130 4,324,000 17,671,920 4.0869 3.486 3.477 3.486 3.443 3.520 5,073,884 3.4829 0.25%
2010-09-15 0 4.080 4.070 4.080 4.060 4.190 7,156,000 29,425,960 4.1121 3.477 3.468 3.477 3.460 3.571 8,397,020 3.5043 -0.24%
2010-09-14 0 4.090 4.080 4.090 4.070 4.200 9,527,000 39,334,890 4.1288 3.486 3.477 3.486 3.468 3.579 11,179,207 3.5186 -0.97%
2010-09-13 0 4.130 4.110 4.130 4.060 4.130 6,783,000 27,829,350 4.1028 3.520 3.503 3.520 3.460 3.520 7,959,333 3.4964 1.23%
2010-09-10 0 4.080 4.070 4.080 4.000 4.240 12,850,000 52,831,440 4.1114 3.477 3.468 3.477 3.409 3.613 15,078,494 3.5038 -1.45%
2010-09-09 0 4.140 4.140 4.150 4.060 4.280 18,427,000 77,065,820 4.1822 3.528 3.528 3.537 3.460 3.647 21,622,677 3.5641 1.97%
2010-09-08 0 4.060 4.040 4.060 3.660 4.070 20,369,600 80,647,864 3.9592 3.460 3.443 3.460 3.119 3.468 23,902,170 3.3741 9.14%
2010-09-07 0 3.720 3.720 3.750 3.670 3.770 6,668,000 24,721,360 3.7075 3.170 3.170 3.196 3.128 3.213 7,824,389 3.1595 -1.33%
2010-09-06 0 3.770 3.770 3.780 3.540 3.780 14,311,000 53,036,800 3.7060 3.213 3.213 3.221 3.017 3.221 16,792,866 3.1583 6.20%
2010-09-03 0 3.550 3.550 3.560 3.490 3.590 9,269,800 32,748,482 3.5328 3.025 3.025 3.034 2.974 3.059 10,877,402 3.0107 0.85%
2010-09-02 0 3.520 3.500 3.520 3.330 3.520 11,886,400 40,736,800 3.4272 3.000 2.983 3.000 2.838 3.000 13,947,783 2.9207 6.02%
2010-09-01 0 3.320 3.310 3.320 3.290 3.350 2,948,000 9,814,080 3.3291 2.829 2.821 2.829 2.804 2.855 3,459,253 2.8371 0.61%
2010-08-31 0 3.300 3.290 3.300 3.280 3.320 3,443,000 11,363,040 3.3003 2.812 2.804 2.812 2.795 2.829 4,040,098 2.8126 -0.30%
2010-08-30 0 3.310 3.300 3.310 3.270 3.350 2,960,000 9,807,520 3.3134 2.821 2.812 2.821 2.787 2.855 3,473,334 2.8237 1.53%
2010-08-27 0 3.260 3.250 3.260 3.200 3.270 5,558,000 18,031,260 3.2442 2.778 2.770 2.778 2.727 2.787 6,521,889 2.7647 0.00%
2010-08-26 0 3.260 3.250 3.260 3.170 3.260 5,724,000 18,567,460 3.2438 2.778 2.770 2.778 2.701 2.778 6,716,677 2.7644 1.87%
2010-08-25 0 3.200 3.190 3.210 3.100 3.250 8,380,000 26,460,680 3.1576 2.727 2.719 2.736 2.642 2.770 9,833,290 2.6909 0.63%
2010-08-24 0 3.180 3.180 3.190 3.180 3.250 3,612,400 11,597,576 3.2105 2.710 2.710 2.719 2.710 2.770 4,238,876 2.7360 -2.15%
2010-08-23 0 3.250 3.240 3.260 3.210 3.290 1,438,600 4,663,760 3.2419 2.770 2.761 2.778 2.736 2.804 1,688,087 2.7627 -0.91%
2010-08-20 0 3.280 3.260 3.280 3.190 3.300 7,482,000 24,326,448 3.2513 2.795 2.778 2.795 2.719 2.812 8,779,556 2.7708 -0.61%
2010-08-19 0 3.300 3.290 3.300 3.210 3.320 11,433,600 37,698,676 3.2972 2.812 2.804 2.812 2.736 2.829 13,416,456 2.8099 2.80%
2010-08-18 0 3.210 3.200 3.210 3.180 3.230 4,016,000 12,857,840 3.2017 2.736 2.727 2.736 2.710 2.753 4,712,469 2.7285 0.94%
2010-08-17 0 3.180 3.170 3.180 3.150 3.200 2,188,000 6,931,880 3.1681 2.710 2.701 2.710 2.684 2.727 2,567,451 2.6999 0.32%
2010-08-16 0 3.170 3.160 3.170 3.130 3.200 2,220,000 7,003,400 3.1547 2.701 2.693 2.701 2.667 2.727 2,605,000 2.6884 1.60%
2010-08-13 0 3.120 3.120 3.130 3.070 3.150 1,776,000 5,529,760 3.1136 2.659 2.659 2.667 2.616 2.684 2,084,000 2.6534 0.65%
2010-08-12 0 3.100 3.100 3.110 3.080 3.190 2,420,000 7,538,080 3.1149 2.642 2.642 2.650 2.625 2.719 2,839,685 2.6545 -2.82%
2010-08-11 0 3.190 3.190 3.200 3.190 3.280 2,980,800 9,674,264 3.2455 2.719 2.719 2.727 2.719 2.795 3,497,741 2.7659 -1.24%
2010-08-10 0 3.230 3.210 3.230 3.160 3.270 9,334,000 29,968,500 3.2107 2.753 2.736 2.753 2.693 2.787 10,952,736 2.7362 0.94%
2010-08-09 0 3.200 3.190 3.200 3.100 3.200 5,341,500 16,864,850 3.1573 2.727 2.719 2.727 2.642 2.727 6,267,842 2.6907 2.56%
2010-08-06 0 3.120 3.120 3.130 3.040 3.130 4,654,800 14,446,160 3.1035 2.659 2.659 2.667 2.591 2.667 5,462,052 2.6448 2.63%
2010-08-05 0 3.040 3.040 3.060 3.030 3.110 5,304,000 16,239,680 3.0618 2.591 2.591 2.608 2.582 2.650 6,223,839 2.6093 -0.33%
2010-08-04 0 3.050 3.040 3.050 2.980 3.090 2,752,000 8,376,800 3.0439 2.599 2.591 2.599 2.540 2.633 3,229,262 2.5940 0.66%
2010-08-03 0 3.030 3.020 3.030 2.980 3.080 4,617,000 13,908,550 3.0125 2.582 2.574 2.582 2.540 2.625 5,417,697 2.5672 0.33%
2010-08-02 0 3.020 3.020 3.040 2.850 3.080 2,657,000 7,997,280 3.0099 2.574 2.574 2.591 2.429 2.625 3,117,787 2.5651 0.00%
2010-07-30 0 3.020 3.030 3.040 2.990 3.040 2,368,000 7,146,120 3.0178 2.574 2.582 2.591 2.548 2.591 2,778,667 2.5718 -0.98%
2010-07-29 0 3.050 3.050 3.080 3.040 3.140 9,354,000 28,970,200 3.0971 2.599 2.599 2.625 2.591 2.676 10,976,205 2.6394 -0.97%
2010-07-28 0 3.080 3.070 3.080 3.080 3.140 1,667,000 5,176,450 3.1052 2.625 2.616 2.625 2.625 2.676 1,956,097 2.6463 -1.28%
2010-07-27 0 3.120 3.090 3.110 2.950 3.140 9,944,000 30,656,160 3.0829 2.659 2.633 2.650 2.514 2.676 11,668,525 2.6273 5.76%
2010-07-26 0 2.950 2.930 2.950 2.910 2.970 13,932,000 41,263,640 2.9618 2.514 2.497 2.514 2.480 2.531 16,348,138 2.5241 0.34%
2010-07-23 0 2.940 2.910 2.940 2.910 2.970 3,693,000 10,806,540 2.9262 2.505 2.480 2.505 2.480 2.531 4,333,453 2.4937 1.38%
2010-07-22 0 2.900 2.890 2.900 2.900 2.950 3,136,000 9,208,600 2.9364 2.471 2.463 2.471 2.471 2.514 3,679,857 2.5024 -1.36%
2010-07-21 0 2.940 2.940 2.960 2.910 2.970 1,744,000 5,136,840 2.9454 2.505 2.505 2.523 2.480 2.531 2,046,451 2.5101 -0.68%
2010-07-20 0 2.960 2.930 2.960 2.800 2.960 6,040,000 17,690,560 2.9289 2.523 2.497 2.523 2.386 2.523 7,087,479 2.4960 4.59%
2010-07-19 0 2.830 2.810 2.850 2.740 2.850 1,560,000 4,399,560 2.8202 2.412 2.395 2.429 2.335 2.429 1,830,541 2.4034 1.43%
2010-07-16 0 2.790 2.770 2.790 2.660 2.800 1,416,000 3,849,200 2.7184 2.378 2.361 2.378 2.267 2.386 1,661,568 2.3166 4.10%
2010-07-15 0 2.680 2.660 2.690 2.640 2.800 5,076,000 13,548,080 2.6690 2.284 2.267 2.292 2.250 2.386 5,956,298 2.2746 -4.29%
2010-07-14 0 2.800 2.720 2.800 2.690 2.820 2,340,000 6,375,640 2.7246 2.386 2.318 2.386 2.292 2.403 2,745,811 2.3220 3.32%
2010-07-13 0 2.710 2.710 2.720 2.690 2.740 400,000 1,080,840 2.7021 2.309 2.309 2.318 2.292 2.335 469,369 2.3027 -2.52%
2010-07-12 0 2.780 2.770 2.780 2.770 2.800 332,000 922,840 2.7796 2.369 2.361 2.369 2.361 2.386 389,577 2.3688 0.36%
2010-07-09 0 2.770 2.750 2.770 2.720 2.820 184,000 515,000 2.7989 2.361 2.344 2.361 2.318 2.403 215,910 2.3853 1.09%
2010-07-08 0 2.740 2.740 2.750 2.740 2.800 584,000 1,616,280 2.7676 2.335 2.335 2.344 2.335 2.386 685,279 2.3586 -0.36%
2010-07-07 0 2.750 2.750 2.760 2.650 2.790 748,000 2,040,000 2.7273 2.344 2.344 2.352 2.258 2.378 877,721 2.3242 0.73%
2010-07-06 0 2.730 2.720 2.730 2.600 2.740 280,000 755,560 2.6984 2.327 2.318 2.327 2.216 2.335 328,559 2.2996 3.02%
2010-07-05 0 2.650 2.650 2.680 2.600 2.670 1,908,000 5,056,800 2.6503 2.258 2.258 2.284 2.216 2.275 2,238,892 2.2586 -1.12%
2010-07-02 0 2.680 2.650 2.690 2.670 2.780 948,162 2,557,103 2.6969 2.284 2.258 2.292 2.275 2.369 1,112,596 2.2983 -3.25%
2010-06-30 0 2.770 2.730 2.780 2.700 2.770 200,000 547,640 2.7382 2.361 2.327 2.369 2.301 2.361 234,685 2.3335 0.73%
2010-06-29 0 2.750 2.750 2.780 2.730 2.890 1,086,000 3,047,240 2.8059 2.344 2.344 2.369 2.327 2.463 1,274,338 2.3912 -3.51%
2010-06-28 0 2.850 2.840 2.850 2.840 2.950 1,276,000 3,677,560 2.8821 2.429 2.420 2.429 2.420 2.514 1,497,289 2.4561 -2.40%
2010-06-25 0 2.920 2.910 2.920 2.850 2.970 1,430,000 4,164,840 2.9125 2.488 2.480 2.488 2.429 2.531 1,677,996 2.4820 1.39%
2010-06-24 0 2.880 2.860 2.900 2.830 2.900 1,212,000 3,494,720 2.8834 2.454 2.437 2.471 2.412 2.471 1,422,189 2.4573 1.77%
2010-06-23 0 2.830 2.810 2.840 2.800 2.840 352,000 990,680 2.8144 2.412 2.395 2.420 2.386 2.420 413,045 2.3985 0.71%
2010-06-22 0 2.810 2.800 2.810 2.780 2.850 348,000 979,320 2.8141 2.395 2.386 2.395 2.369 2.429 408,351 2.3982 0.00%
2010-06-21 0 2.810 2.810 2.820 2.780 2.820 1,848,000 5,180,280 2.8032 2.395 2.395 2.403 2.369 2.403 2,168,487 2.3889 1.08%
2010-06-18 0 2.780 2.750 2.800 2.750 2.850 1,040,000 2,906,400 2.7946 2.369 2.344 2.386 2.344 2.429 1,220,361 2.3816 1.09%
2010-06-17 0 2.750 2.740 2.770 2.700 2.780 914,100 2,505,465 2.7409 2.344 2.335 2.361 2.301 2.369 1,072,627 2.3358 2.61%
2010-06-15 0 2.680 2.650 2.700 2.620 2.680 472,000 1,253,280 2.6553 2.284 2.258 2.301 2.233 2.284 553,856 2.2628 0.75%
2010-06-14 0 2.660 2.660 2.670 2.660 2.700 628,000 1,675,040 2.6673 2.267 2.267 2.275 2.267 2.301 736,910 2.2731 -0.75%
2010-06-11 0 2.680 2.650 2.680 2.640 2.690 20,000 53,520 2.6760 2.284 2.258 2.284 2.250 2.292 23,468 2.2805 1.52%
2010-06-10 0 2.640 2.630 2.640 2.610 2.690 480,000 1,265,360 2.6362 2.250 2.241 2.250 2.224 2.292 563,243 2.2466 0.00%
2010-06-09 0 2.640 2.610 2.640 2.590 2.650 960,000 2,520,800 2.6258 2.250 2.224 2.250 2.207 2.258 1,126,487 2.2378 1.54%
2010-06-08 0 2.600 2.600 2.620 2.580 2.620 1,804,000 4,698,880 2.6047 2.216 2.216 2.233 2.199 2.233 2,116,856 2.2197 -0.38%
2010-06-07 0 2.610 2.610 2.650 2.510 2.680 1,116,000 2,936,840 2.6316 2.224 2.224 2.258 2.139 2.284 1,309,541 2.2426 -3.69%
2010-06-04 0 2.710 2.700 2.740 2.690 2.740 416,000 1,131,600 2.7202 2.309 2.301 2.335 2.292 2.335 488,144 2.3182 -0.73%
2010-06-03 0 2.730 2.690 2.730 2.650 2.750 1,788,000 4,857,280 2.7166 2.327 2.292 2.327 2.258 2.344 2,098,081 2.3151 1.49%
2010-06-02 0 2.690 2.690 2.760 2.690 2.720 132,000 356,680 2.7021 2.292 2.292 2.352 2.292 2.318 154,892 2.3028 -2.54%
2010-06-01 0 2.760 2.760 2.790 2.750 2.800 2,260,000 6,286,320 2.7816 2.352 2.352 2.378 2.344 2.386 2,651,937 2.3705 -0.72%
2010-05-31 0 2.780 2.760 2.780 2.760 2.800 237,400 663,620 2.7954 2.369 2.352 2.369 2.352 2.386 278,571 2.3822 -0.36%
2010-05-28 0 2.790 2.770 2.800 2.710 2.850 1,620,000 4,505,400 2.7811 2.378 2.361 2.386 2.309 2.429 1,900,946 2.3701 2.20%
2010-05-27 0 2.730 2.710 2.740 2.680 2.740 1,044,000 2,832,560 2.7132 2.327 2.309 2.335 2.284 2.335 1,225,054 2.3122 2.25%
2010-05-26 0 2.670 2.660 2.700 2.660 2.780 528,000 1,416,680 2.6831 2.275 2.267 2.301 2.267 2.369 619,568 2.2866 0.38%
2010-05-25 0 2.660 2.650 2.660 2.640 2.740 2,036,000 5,472,960 2.6881 2.267 2.258 2.267 2.250 2.335 2,389,091 2.2908 -5.00%
2010-05-24 0 2.800 2.770 2.820 2.710 2.830 1,238,000 3,445,600 2.7832 2.386 2.361 2.403 2.309 2.412 1,452,698 2.3719 2.94%
2010-05-20 0 2.720 2.680 2.720 2.660 2.820 7,260,000 19,711,680 2.7151 2.318 2.284 2.318 2.267 2.403 8,519,056 2.3138 -3.89%
2010-05-19 0 2.830 2.830 2.840 2.820 2.990 2,164,000 6,309,640 2.9157 2.412 2.412 2.420 2.403 2.548 2,539,289 2.4848 -5.03%
2010-05-18 0 2.980 2.960 2.980 2.880 3.020 1,760,000 5,229,920 2.9715 2.540 2.523 2.540 2.454 2.574 2,065,226 2.5324 1.02%
2010-05-17 0 2.950 2.940 2.980 2.880 3.000 2,336,000 6,839,600 2.9279 2.514 2.505 2.540 2.454 2.557 2,741,118 2.4952 -3.28%
2010-05-14 0 3.050 3.030 3.060 3.030 3.080 2,012,400 6,137,620 3.0499 2.599 2.582 2.608 2.582 2.625 2,361,398 2.5991 0.99%
2010-05-13 0 3.020 3.010 3.030 3.010 3.070 1,376,000 4,187,680 3.0434 2.574 2.565 2.582 2.565 2.616 1,614,631 2.5936 -0.98%
2010-05-12 0 3.050 3.010 3.060 3.000 3.080 1,903,000 5,791,038 3.0431 2.599 2.565 2.608 2.557 2.625 2,233,025 2.5934 -0.33%
2010-05-11 0 3.060 3.020 3.060 2.990 3.100 3,110,190 9,565,362 3.0755 2.608 2.574 2.608 2.548 2.642 3,649,570 2.6210 1.66%
2010-05-10 0 3.010 2.990 3.040 2.910 3.060 3,422,000 10,292,200 3.0077 2.565 2.548 2.591 2.480 2.608 4,015,456 2.5631 3.08%
2010-05-07 0 2.920 2.910 2.930 2.750 2.930 2,188,000 6,263,600 2.8627 2.488 2.480 2.497 2.344 2.497 2,567,451 2.4396 1.04%
2010-05-06 0 2.890 2.890 2.910 2.860 2.970 6,644,000 19,342,640 2.9113 2.463 2.463 2.480 2.437 2.531 7,796,227 2.4810 -2.03%
2010-05-05 0 2.950 2.950 2.980 2.930 3.020 3,079,146 9,106,515 2.9575 2.514 2.514 2.540 2.497 2.574 3,613,143 2.5204 -3.28%
2010-05-04 0 3.050 3.040 3.050 3.010 3.130 3,220,000 9,858,320 3.0616 2.599 2.591 2.599 2.565 2.667 3,778,424 2.6091 -0.65%
2010-05-03 0 3.070 3.060 3.080 3.050 3.110 618,000 1,900,000 3.0744 2.616 2.608 2.625 2.599 2.650 725,176 2.6201 -1.29%
2010-04-30 0 3.110 3.100 3.110 3.090 3.130 1,254,000 3,902,180 3.1118 2.650 2.642 2.650 2.633 2.667 1,471,473 2.6519 0.97%
2010-04-29 0 3.080 3.070 3.090 3.080 3.150 2,854,000 8,893,180 3.1160 2.625 2.616 2.633 2.625 2.684 3,348,951 2.6555 -0.96%
2010-04-28 0 3.110 3.100 3.120 3.020 3.120 1,192,000 3,687,120 3.0932 2.650 2.642 2.659 2.574 2.659 1,398,721 2.6361 0.97%
2010-04-27 0 3.080 3.080 3.090 3.040 3.120 888,000 2,733,640 3.0784 2.625 2.625 2.633 2.591 2.659 1,042,000 2.6235 -1.91%
2010-04-26 0 3.140 3.140 3.160 3.130 3.170 1,556,000 4,888,880 3.1420 2.676 2.676 2.693 2.667 2.701 1,825,847 2.6776 0.32%
2010-04-23 0 3.130 3.120 3.130 3.010 3.150 2,132,721 6,579,753 3.0851 2.667 2.659 2.667 2.565 2.684 2,502,585 2.6292 2.29%
2010-04-22 0 3.060 3.050 3.080 3.040 3.080 2,252,500 6,873,830 3.0516 2.608 2.599 2.625 2.591 2.625 2,643,137 2.6006 -1.29%
2010-04-21 0 3.100 3.090 3.100 3.090 3.150 1,388,000 4,315,360 3.1090 2.642 2.633 2.642 2.633 2.684 1,628,712 2.6496 -0.96%
2010-04-20 0 3.130 3.120 3.140 3.100 3.210 3,580,000 11,364,720 3.1745 2.667 2.659 2.676 2.642 2.736 4,200,857 2.7053 2.62%
2010-04-19 0 3.050 3.030 3.050 2.980 3.100 3,202,000 9,698,800 3.0290 2.599 2.582 2.599 2.540 2.642 3,757,302 2.5813 -2.56%
2010-04-16 0 3.130 3.110 3.140 3.100 3.160 2,108,000 6,586,880 3.1247 2.667 2.650 2.676 2.642 2.693 2,473,577 2.6629 0.32%
2010-04-15 0 3.120 3.110 3.130 3.100 3.220 2,016,108 6,324,649 3.1371 2.659 2.650 2.667 2.642 2.744 2,365,749 2.6734 -1.27%
2010-04-14 0 3.160 3.160 3.170 3.150 3.220 2,076,000 6,583,760 3.1714 2.693 2.693 2.701 2.684 2.744 2,436,027 2.7027 -0.63%
2010-04-13 0 3.180 3.180 3.190 3.110 3.280 2,292,000 7,331,000 3.1985 2.710 2.710 2.719 2.650 2.795 2,689,487 2.7258 -2.15%
2010-04-12 0 3.250 3.240 3.260 3.240 3.350 2,288,000 7,490,680 3.2739 2.770 2.761 2.778 2.761 2.855 2,684,793 2.7900 -1.81%
2010-04-09 0 3.310 3.300 3.310 3.240 3.320 3,198,000 10,522,080 3.2902 2.821 2.812 2.821 2.761 2.829 3,752,609 2.8039 0.61%
2010-04-08 0 3.290 3.250 3.290 3.240 3.340 5,776,721 19,029,128 3.2941 2.804 2.770 2.804 2.761 2.846 6,778,541 2.8073 -1.50%
2010-04-07 0 3.340 3.330 3.340 3.180 3.350 8,142,000 26,848,640 3.2975 2.846 2.838 2.846 2.710 2.855 9,554,015 2.8102 5.70%
2010-04-01 0 3.160 3.140 3.160 3.100 3.190 4,601,000 14,495,020 3.1504 2.693 2.676 2.693 2.642 2.719 5,398,922 2.6848 2.27%
2010-03-31 0 3.090 3.060 3.090 3.050 3.120 4,202,000 12,984,300 3.0900 2.633 2.608 2.633 2.599 2.659 4,930,726 2.6333 -0.32%
2010-03-30 0 3.100 3.100 3.110 3.060 3.200 8,270,000 25,859,500 3.1269 2.642 2.642 2.650 2.608 2.727 9,704,213 2.6648 -2.52%
2010-03-29 0 3.180 3.180 3.190 3.120 3.220 6,293,800 20,024,760 3.1817 2.710 2.710 2.719 2.659 2.744 7,385,294 2.7114 2.91%
2010-03-26 0 3.090 3.080 3.100 3.040 3.150 4,412,000 13,751,120 3.1168 2.633 2.625 2.642 2.591 2.684 5,177,145 2.6561 0.98%
2010-03-25 0 3.060 3.050 3.070 3.020 3.080 2,232,400 6,805,420 3.0485 2.608 2.599 2.616 2.574 2.625 2,619,551 2.5979 -0.97%
2010-03-24 0 3.090 3.060 3.090 3.060 3.160 6,305,600 19,514,016 3.0947 2.633 2.608 2.633 2.608 2.693 7,399,140 2.6373 0.00%
2010-03-23 0 3.090 3.080 3.090 3.060 3.160 14,602,585 45,466,149 3.1136 2.633 2.625 2.633 2.608 2.693 17,135,018 2.6534 1.64%
2010-03-22 0 3.040 3.040 3.050 2.950 3.080 12,121,400 36,876,566 3.0423 2.591 2.591 2.599 2.514 2.625 14,223,537 2.5926 3.05%
2010-03-19 0 2.950 2.950 2.960 2.920 2.980 3,068,000 9,072,760 2.9572 2.514 2.514 2.523 2.488 2.540 3,600,064 2.5202 0.34%
2010-03-18 0 2.940 2.930 2.940 2.900 2.970 3,536,000 10,404,440 2.9424 2.505 2.497 2.505 2.471 2.531 4,149,226 2.5076 1.73%
2010-03-17 0 2.890 2.880 2.910 2.870 2.920 1,364,300 3,944,966 2.8916 2.463 2.454 2.480 2.446 2.488 1,600,902 2.4642 0.70%
2010-03-16 0 2.870 2.860 2.880 2.870 2.920 1,444,000 4,164,320 2.8839 2.446 2.437 2.454 2.446 2.488 1,694,424 2.4577 -1.71%
2010-03-15 0 2.920 2.890 2.920 2.890 2.970 2,300,000 6,710,280 2.9175 2.488 2.463 2.488 2.463 2.531 2,698,874 2.4863 -1.68%
2010-03-12 0 2.970 2.970 3.000 2.920 3.010 4,600,000 13,674,480 2.9727 2.531 2.531 2.557 2.488 2.565 5,397,749 2.5334 -1.00%
2010-03-11 0 3.000 2.950 3.000 2.930 3.040 4,376,000 12,982,280 2.9667 2.557 2.514 2.557 2.497 2.591 5,134,902 2.5282 0.00%
2010-03-10 0 3.000 2.990 3.000 2.970 3.010 4,432,000 13,260,800 2.9921 2.557 2.548 2.557 2.531 2.565 5,200,614 2.5499 1.01%
2010-03-09 0 2.970 2.960 2.980 2.960 3.030 4,958,000 14,794,560 2.9840 2.531 2.523 2.540 2.523 2.582 5,817,834 2.5430 -0.67%
2010-03-08 0 2.990 2.950 2.960 2.930 3.010 7,433,000 22,152,640 2.9803 2.548 2.514 2.523 2.497 2.565 8,722,058 2.5398 0.67%
2010-03-05 0 2.970 2.950 2.970 2.910 3.020 4,056,000 12,014,120 2.9621 2.531 2.514 2.531 2.480 2.574 4,759,406 2.5243 0.34%
2010-03-04 0 2.960 2.950 2.970 2.790 3.010 12,736,000 37,292,160 2.9281 2.523 2.514 2.531 2.378 2.565 14,944,723 2.4953 6.86%
2010-03-03 0 2.770 2.760 2.770 2.620 2.800 3,700,000 10,137,840 2.7400 2.361 2.352 2.361 2.233 2.386 4,341,667 2.3350 5.32%
2010-03-02 0 2.630 2.630 2.660 2.630 2.680 3,342,000 8,848,680 2.6477 2.241 2.241 2.267 2.241 2.284 3,921,582 2.2564 -0.38%
2010-03-01 0 2.640 2.630 2.640 2.600 2.680 3,116,000 8,246,440 2.6465 2.250 2.241 2.250 2.216 2.284 3,656,388 2.2554 1.93%
2010-02-26 0 2.590 2.580 2.590 2.590 2.610 1,712,000 4,451,600 2.6002 2.207 2.199 2.207 2.207 2.224 2,008,901 2.2159 1.57%
2010-02-25 0 2.550 2.540 2.560 2.540 2.600 2,032,000 5,249,120 2.5832 2.173 2.165 2.182 2.165 2.216 2,384,397 2.2014 -1.54%
2010-02-24 0 2.590 2.560 2.600 2.550 2.600 2,440,000 6,291,800 2.5786 2.207 2.182 2.216 2.173 2.216 2,863,154 2.1975 1.57%
2010-02-23 0 2.550 2.550 2.560 2.510 2.590 2,644,000 6,725,280 2.5436 2.173 2.173 2.182 2.139 2.207 3,102,532 2.1677 1.19%
2010-02-22 0 2.520 2.520 2.530 2.510 2.550 987,900 2,495,069 2.5256 2.148 2.148 2.156 2.139 2.173 1,159,225 2.1524 1.61%
2010-02-19 0 2.480 2.480 2.510 2.460 2.530 1,324,000 3,307,200 2.4979 2.113 2.113 2.139 2.096 2.156 1,553,613 2.1287 -1.98%
2010-02-18 0 2.530 2.530 2.550 2.530 2.600 564,000 1,447,080 2.5657 2.156 2.156 2.173 2.156 2.216 661,811 2.1865 -2.69%
2010-02-17 0 2.600 2.590 2.610 2.570 2.630 1,692,000 4,394,360 2.5971 2.216 2.207 2.224 2.190 2.241 1,985,433 2.2133 2.36%
2010-02-12 0 2.540 2.540 2.550 2.530 2.610 932,000 2,397,800 2.5727 2.165 2.165 2.173 2.156 2.224 1,093,631 2.1925 0.79%
2010-02-11 0 2.520 2.500 2.530 2.460 2.520 1,089,000 2,725,160 2.5024 2.148 2.131 2.156 2.096 2.148 1,277,858 2.1326 1.61%
2010-02-10 0 2.480 2.470 2.480 2.380 2.550 900,000 2,231,960 2.4800 2.113 2.105 2.113 2.028 2.173 1,056,081 2.1134 0.00%
2010-02-09 0 2.480 2.430 2.510 2.370 2.480 1,312,000 3,188,480 2.4302 2.113 2.071 2.139 2.020 2.113 1,539,532 2.0711 0.40%
2010-02-08 0 2.470 2.460 2.470 2.450 2.540 2,040,000 5,083,760 2.4920 2.105 2.096 2.105 2.088 2.165 2,393,784 2.1237 -3.52%
2010-02-05 0 2.560 2.530 2.560 2.510 2.600 3,150,100 8,020,116 2.5460 2.182 2.156 2.182 2.139 2.216 3,696,402 2.1697 -4.12%
2010-02-04 0 2.670 2.640 2.670 2.620 2.690 1,226,000 3,251,040 2.6517 2.275 2.250 2.275 2.233 2.292 1,438,617 2.2598 -0.74%
2010-02-03 0 2.690 2.670 2.690 2.610 2.710 1,940,000 5,156,800 2.6581 2.292 2.275 2.292 2.224 2.309 2,276,442 2.2653 3.86%
2010-02-02 0 2.590 2.590 2.610 2.560 2.720 3,461,000 9,040,790 2.6122 2.207 2.207 2.224 2.182 2.318 4,061,219 2.2261 -1.89%
2010-02-01 0 2.640 2.630 2.640 2.560 2.650 1,520,000 3,972,440 2.6134 2.250 2.241 2.250 2.182 2.258 1,783,604 2.2272 1.54%
2010-01-29 0 2.600 2.600 2.610 2.530 2.620 1,996,000 5,140,640 2.5755 2.216 2.216 2.224 2.156 2.233 2,342,154 2.1948 -0.38%
2010-01-28 0 2.610 2.600 2.610 2.580 2.680 2,346,000 6,152,650 2.6226 2.224 2.216 2.224 2.199 2.284 2,752,852 2.2350 0.00%
2010-01-27 0 2.610 2.610 2.620 2.580 2.860 4,320,000 11,556,320 2.6751 2.224 2.224 2.233 2.199 2.437 5,069,190 2.2797 -1.14%
2010-01-26 0 2.640 2.640 2.650 2.600 2.750 4,073,000 10,903,320 2.6770 2.250 2.250 2.258 2.216 2.344 4,779,354 2.2813 -4.35%
2010-01-25 0 2.760 2.740 2.760 2.640 2.800 3,228,000 8,790,080 2.7231 2.352 2.335 2.352 2.250 2.386 3,787,812 2.3206 0.73%
2010-01-22 0 2.740 2.740 2.750 2.570 2.750 8,538,000 22,630,300 2.6505 2.335 2.335 2.344 2.190 2.344 10,018,691 2.2588 -1.79%
2010-01-21 0 2.790 2.780 2.800 2.780 2.910 3,118,000 8,826,200 2.8307 2.378 2.369 2.386 2.369 2.480 3,658,735 2.4124 -4.45%
2010-01-20 0 2.920 2.880 2.920 2.820 2.970 3,810,380 11,033,838 2.8957 2.488 2.454 2.488 2.403 2.531 4,471,190 2.4678 -0.68%
2010-01-19 0 2.940 2.950 2.960 2.760 2.950 5,472,000 15,547,120 2.8412 2.505 2.514 2.523 2.352 2.514 6,420,974 2.4213 3.52%
2010-01-18 0 2.840 2.840 2.850 2.780 2.930 5,468,000 15,573,880 2.8482 2.420 2.420 2.429 2.369 2.497 6,416,280 2.4272 -1.05%
2010-01-15 0 2.870 2.870 2.880 2.840 3.090 6,724,000 19,788,640 2.9430 2.446 2.446 2.454 2.420 2.633 7,890,101 2.5080 -4.97%
2010-01-14 0 3.020 3.010 3.030 2.980 3.090 7,304,000 22,131,760 3.0301 2.574 2.565 2.582 2.540 2.633 8,570,686 2.5823 1.00%
2010-01-13 0 2.990 2.980 3.020 2.980 3.100 5,861,000 17,733,380 3.0257 2.548 2.540 2.574 2.540 2.642 6,877,436 2.5785 -3.55%
2010-01-12 0 3.100 3.100 3.110 3.010 3.180 9,236,000 28,810,520 3.1194 2.642 2.642 2.650 2.565 2.710 10,837,741 2.6584 1.97%
2010-01-11 0 3.040 3.030 3.040 2.980 3.100 8,659,000 26,092,640 3.0134 2.591 2.582 2.591 2.540 2.642 10,160,675 2.5680 1.00%
2010-01-08 0 3.010 3.010 3.020 2.980 3.140 6,144,000 18,614,680 3.0297 2.565 2.565 2.574 2.540 2.676 7,209,515 2.5820 -2.90%
2010-01-07 0 3.100 3.090 3.100 3.050 3.190 9,122,000 28,547,000 3.1295 2.642 2.633 2.642 2.599 2.719 10,703,970 2.6670 -2.21%
2010-01-06 0 3.170 3.160 3.170 2.930 3.200 22,842,000 71,491,280 3.1298 2.701 2.693 2.701 2.497 2.727 26,803,343 2.6673 4.62%
2010-01-05 0 3.030 3.030 3.040 2.930 3.210 27,437,000 83,822,470 3.0551 2.582 2.582 2.591 2.497 2.736 32,195,224 2.6036 1.00%
2010-01-04 0 3.000 3.000 3.010 2.680 3.020 23,566,900 67,718,921 2.8735 2.557 2.557 2.565 2.284 2.574 27,653,958 2.4488 11.94%
2009-12-31 0 2.680 2.680 2.690 2.650 2.700 2,246,000 6,020,280 2.6804 2.284 2.284 2.292 2.258 2.301 2,635,509 2.2843 1.90%
2009-12-30 0 2.630 2.640 2.650 2.590 2.720 5,712,000 14,990,900 2.6245 2.241 2.250 2.258 2.207 2.318 6,702,596 2.2366 -2.59%
2009-12-29 0 2.700 2.700 2.710 2.610 2.770 8,655,467 23,235,393 2.6845 2.301 2.301 2.309 2.224 2.361 10,156,530 2.2877 0.00%
2009-12-28 0 2.700 2.700 2.720 2.550 2.850 16,698,000 45,234,880 2.7090 2.301 2.301 2.318 2.173 2.429 19,593,828 2.3086 7.14%
2009-12-24 0 2.520 2.520 2.550 2.390 2.550 5,776,000 14,103,280 2.4417 2.148 2.148 2.173 2.037 2.173 6,777,695 2.0808 6.33%
2009-12-23 0 2.370 2.350 2.370 2.250 2.370 1,896,000 4,391,280 2.3161 2.020 2.003 2.020 1.917 2.020 2,224,811 1.9738 2.16%
2009-12-22 0 2.320 2.320 2.330 2.290 2.450 7,150,200 16,760,028 2.3440 1.977 1.977 1.986 1.952 2.088 8,390,214 1.9976 -2.52%
2009-12-21 0 2.380 2.360 2.380 2.360 2.450 3,496,000 8,340,720 2.3858 2.028 2.011 2.028 2.011 2.088 4,102,289 2.0332 -2.86%
2009-12-18 0 2.450 2.440 2.450 2.320 2.450 5,919,000 14,083,220 2.3793 2.088 2.079 2.088 1.977 2.088 6,945,495 2.0277 0.82%
2009-12-17 0 2.430 2.410 2.430 2.380 2.500 5,849,000 14,320,080 2.4483 2.071 2.054 2.071 2.028 2.131 6,863,355 2.0865 -1.62%
2009-12-16 0 2.470 2.460 2.480 2.430 2.570 7,066,000 17,502,720 2.4770 2.105 2.096 2.113 2.071 2.190 8,291,411 2.1109 -2.37%
2009-12-15 0 2.530 2.530 2.540 2.400 2.540 10,139,560 25,336,858 2.4988 2.156 2.156 2.165 2.045 2.165 11,897,999 2.1295 4.55%
2009-12-14 0 2.420 2.420 2.430 2.350 2.460 3,968,000 9,555,600 2.4082 2.062 2.062 2.071 2.003 2.096 4,656,145 2.0523 2.11%
2009-12-11 0 2.370 2.350 2.380 2.340 2.390 1,750,080 4,135,184 2.3629 2.020 2.003 2.028 1.994 2.037 2,053,585 2.0136 1.72%
2009-12-10 0 2.330 2.330 2.340 2.320 2.450 5,588,373 13,239,713 2.3692 1.986 1.986 1.994 1.977 2.088 6,557,529 2.0190 -2.51%
2009-12-09 0 2.390 2.390 2.400 2.360 2.490 10,396,000 25,329,800 2.4365 2.037 2.037 2.045 2.011 2.122 12,198,912 2.0764 -0.42%
2009-12-08 0 2.400 2.390 2.400 2.280 2.460 12,038,000 28,739,520 2.3874 2.045 2.037 2.045 1.943 2.096 14,125,674 2.0346 4.35%
2009-12-07 0 2.300 2.300 2.310 2.260 2.320 3,796,000 8,694,840 2.2905 1.960 1.960 1.969 1.926 1.977 4,454,316 1.9520 -0.86%
2009-12-04 0 2.320 2.300 2.320 2.290 2.330 3,588,000 8,293,640 2.3115 1.977 1.960 1.977 1.952 1.986 4,210,244 1.9699 -0.43%
2009-12-03 0 2.330 2.320 2.330 2.280 2.340 3,128,000 7,247,920 2.3171 1.986 1.977 1.986 1.943 1.994 3,670,469 1.9747 2.19%
2009-12-02 0 2.280 2.280 2.310 2.270 2.320 3,594,000 8,282,590 2.3046 1.943 1.943 1.969 1.935 1.977 4,217,285 1.9640 0.88%
2009-12-01 0 2.260 2.260 2.270 2.240 2.280 1,314,000 2,971,520 2.2614 1.926 1.926 1.935 1.909 1.943 1,541,879 1.9272 0.44%
2009-11-30 0 2.250 2.230 2.240 2.210 2.270 2,486,000 5,595,340 2.2507 1.917 1.900 1.909 1.883 1.935 2,917,131 1.9181 3.21%
2009-11-27 0 2.180 2.170 2.200 2.170 2.330 11,516,108 25,837,925 2.2436 1.858 1.849 1.875 1.849 1.986 13,513,273 1.9120 -6.44%
2009-11-26 0 2.330 2.320 2.330 2.300 2.350 5,504,000 12,755,560 2.3175 1.986 1.977 1.986 1.960 2.003 6,458,524 1.9750 0.43%
2009-11-25 0 2.320 2.320 2.330 2.300 2.340 5,392,000 12,455,200 2.3099 1.977 1.977 1.986 1.960 1.994 6,327,100 1.9685 0.43%
2009-11-24 0 2.310 2.310 2.320 2.280 2.350 4,826,000 11,136,420 2.3076 1.969 1.969 1.977 1.943 2.003 5,662,942 1.9665 -1.28%
2009-11-23 0 2.340 2.340 2.350 2.310 2.370 2,544,000 5,976,440 2.3492 1.994 1.994 2.003 1.969 2.020 2,985,190 2.0020 0.43%
2009-11-20 0 2.330 2.310 2.340 2.280 2.340 6,356,000 14,682,440 2.3100 1.986 1.969 1.994 1.943 1.994 7,458,281 1.9686 1.75%
2009-11-19 0 2.290 2.300 2.310 2.280 2.320 4,374,000 10,073,680 2.3031 1.952 1.960 1.969 1.943 1.977 5,132,555 1.9627 -1.29%
2009-11-18 0 2.320 2.310 2.320 2.280 2.350 5,248,000 12,143,160 2.3139 1.977 1.969 1.977 1.943 2.003 6,158,127 1.9719 0.00%
2009-11-17 0 2.320 2.300 2.320 2.250 2.360 6,404,000 14,789,080 2.3094 1.977 1.960 1.977 1.917 2.011 7,514,605 1.9680 0.43%
2009-11-16 0 2.310 2.300 2.310 2.300 2.370 9,072,000 21,093,720 2.3251 1.969 1.960 1.969 1.960 2.020 10,645,299 1.9815 -1.28%
2009-11-13 0 2.340 2.340 2.350 2.200 2.350 16,431,000 37,825,240 2.3021 1.994 1.994 2.003 1.875 2.003 19,280,524 1.9618 3.54%
2009-11-12 0 2.260 2.260 2.270 2.110 2.270 13,066,000 29,004,140 2.2198 1.926 1.926 1.935 1.798 1.935 15,331,953 1.8917 6.60%
2009-11-11 0 2.120 2.110 2.130 2.090 2.150 2,796,000 5,893,040 2.1077 1.807 1.798 1.815 1.781 1.832 3,280,892 1.7962 -0.93%
2009-11-10 0 2.140 2.130 2.140 2.120 2.180 3,909,800 8,382,606 2.1440 1.824 1.815 1.824 1.807 1.858 4,587,852 1.8271 -0.93%
2009-11-09 0 2.160 2.150 2.170 2.090 2.180 3,719,000 7,935,050 2.1337 1.841 1.832 1.849 1.781 1.858 4,363,963 1.8183 2.86%
2009-11-06 0 2.100 2.080 2.100 2.060 2.100 3,422,000 7,100,940 2.0751 1.790 1.773 1.790 1.756 1.790 4,015,456 1.7684 2.44%
2009-11-05 0 2.050 2.060 2.080 2.030 2.090 1,788,900 3,678,840 2.0565 1.747 1.756 1.773 1.730 1.781 2,099,138 1.7525 -0.97%
2009-11-04 0 2.070 2.070 2.100 2.050 2.100 2,642,238 5,495,036 2.0797 1.764 1.764 1.790 1.747 1.790 3,100,465 1.7723 0.00%
2009-11-03 0 2.070 2.040 2.070 2.030 2.080 1,100,000 2,260,320 2.0548 1.764 1.739 1.764 1.730 1.773 1,290,766 1.7511 -0.48%
2009-11-02 0 2.080 2.080 2.090 1.940 2.090 3,336,000 6,758,520 2.0259 1.773 1.773 1.781 1.653 1.781 3,914,541 1.7265 -0.48%
2009-10-30 0 2.090 2.080 2.110 2.070 2.140 1,020,000 2,146,920 2.1048 1.781 1.773 1.798 1.764 1.824 1,196,892 1.7937 1.95%
2009-10-29 0 2.050 2.040 2.060 2.010 2.060 3,032,000 6,155,520 2.0302 1.747 1.739 1.756 1.713 1.756 3,557,820 1.7301 -1.91%
2009-10-28 0 2.090 2.090 2.120 2.070 2.140 1,927,000 4,049,490 2.1014 1.781 1.781 1.807 1.764 1.824 2,261,187 1.7909 -1.88%
2009-10-27 0 2.130 2.130 2.140 2.080 2.140 2,960,000 6,240,840 2.1084 1.815 1.815 1.824 1.773 1.824 3,473,334 1.7968 -0.93%
2009-10-23 0 2.150 2.150 2.160 2.140 2.200 3,832,000 8,343,200 2.1772 1.832 1.832 1.841 1.824 1.875 4,496,559 1.8555 -1.38%
2009-10-22 0 2.180 2.170 2.180 2.150 2.200 2,478,000 5,365,740 2.1654 1.858 1.849 1.858 1.832 1.875 2,907,744 1.8453 -0.46%
2009-10-21 0 2.190 2.180 2.190 2.120 2.200 6,152,000 13,250,280 2.1538 1.866 1.858 1.866 1.807 1.875 7,218,902 1.8355 1.39%
2009-10-20 0 2.160 2.160 2.170 2.160 2.290 15,393,000 34,174,760 2.2201 1.841 1.841 1.849 1.841 1.952 18,062,510 1.8920 0.93%
2009-10-19 0 2.140 2.140 2.150 2.000 2.150 12,841,000 27,102,390 2.1106 1.824 1.824 1.832 1.704 1.832 15,067,933 1.7987 7.54%
2009-10-16 0 1.990 1.980 2.000 1.980 2.040 1,883,500 3,769,375 2.0013 1.696 1.687 1.704 1.687 1.739 2,210,143 1.7055 -0.50%
2009-10-15 0 2.000 1.990 2.010 2.000 2.060 6,410,000 12,971,660 2.0237 1.704 1.696 1.713 1.704 1.756 7,521,646 1.7246 0.00%
2009-10-14 0 2.000 1.990 2.010 1.960 2.010 1,724,000 3,437,640 1.9940 1.704 1.696 1.713 1.670 1.713 2,022,982 1.6993 0.50%
2009-10-13 0 1.990 1.980 1.990 1.970 2.020 1,560,000 3,122,280 2.0015 1.696 1.687 1.696 1.679 1.721 1,830,541 1.7057 0.51%
2009-10-12 0 1.980 1.980 1.990 1.980 2.020 1,682,000 3,356,360 1.9955 1.687 1.687 1.696 1.687 1.721 1,973,699 1.7005 -1.00%
2009-10-09 0 2.000 1.990 2.000 1.990 2.020 1,102,000 2,205,060 2.0010 1.704 1.696 1.704 1.696 1.721 1,293,113 1.7052 0.50%
2009-10-08 0 1.990 1.990 2.000 1.960 2.040 2,088,520 4,135,809 1.9803 1.696 1.696 1.704 1.670 1.739 2,450,719 1.6876 -1.49%
2009-10-07 0 2.020 2.000 2.020 1.940 2.020 3,484,000 6,885,280 1.9763 1.721 1.704 1.721 1.653 1.721 4,088,208 1.6842 5.21%
2009-10-06 0 1.920 1.930 1.940 1.910 1.970 2,766,800 5,356,752 1.9361 1.636 1.645 1.653 1.628 1.679 3,246,629 1.6499 0.00%
2009-10-05 0 1.920 1.910 1.920 1.890 1.950 1,400,000 2,688,960 1.9207 1.636 1.628 1.636 1.611 1.662 1,642,793 1.6368 1.05%
2009-10-02 0 1.900 1.900 1.910 1.870 1.910 1,692,000 3,198,760 1.8905 1.619 1.619 1.628 1.594 1.628 1,985,433 1.6111 -1.55%
2009-09-30 0 1.930 1.920 1.950 1.890 1.940 2,745,152 5,297,915 1.9299 1.645 1.636 1.662 1.611 1.653 3,221,226 1.6447 -0.52%
2009-09-29 0 1.940 1.950 1.960 1.910 1.980 892,000 1,734,280 1.9443 1.653 1.662 1.670 1.628 1.687 1,046,694 1.6569 1.57%
2009-09-28 0 1.910 1.910 1.920 1.900 1.950 1,854,000 3,550,220 1.9149 1.628 1.628 1.636 1.619 1.662 2,175,527 1.6319 -3.54%
2009-09-25 0 1.980 1.960 1.980 1.890 2.020 2,840,000 5,536,920 1.9496 1.687 1.670 1.687 1.611 1.721 3,332,523 1.6615 1.54%
2009-09-24 0 1.950 1.950 1.970 1.930 2.000 2,934,000 5,727,620 1.9522 1.662 1.662 1.679 1.645 1.704 3,442,825 1.6636 -2.50%
2009-09-23 0 2.000 2.000 2.010 1.990 2.060 2,708,000 5,491,080 2.0277 1.704 1.704 1.713 1.696 1.756 3,177,631 1.7280 -1.48%
2009-09-22 0 2.030 2.040 2.050 2.020 2.090 1,638,000 3,345,620 2.0425 1.730 1.739 1.747 1.721 1.781 1,922,068 1.7406 -1.46%
2009-09-21 0 2.060 2.060 2.080 2.060 2.120 2,404,000 5,010,640 2.0843 1.756 1.756 1.773 1.756 1.807 2,820,910 1.7762 -2.37%
2009-09-18 0 2.110 2.110 2.120 2.090 2.130 3,131,000 6,609,410 2.1110 1.798 1.798 1.807 1.781 1.815 3,673,989 1.7990 0.00%
2009-09-17 0 2.110 2.110 2.120 2.100 2.200 5,309,000 11,346,660 2.1372 1.798 1.798 1.807 1.790 1.875 6,229,706 1.8214 -0.47%
2009-09-16 0 2.120 2.110 2.130 2.080 2.140 4,002,000 8,444,440 2.1101 1.807 1.798 1.815 1.773 1.824 4,696,041 1.7982 0.95%
2009-09-15 0 2.100 2.100 2.120 2.070 2.190 1,091,500 2,290,535 2.0985 1.790 1.790 1.807 1.764 1.866 1,280,792 1.7884 0.48%
2009-09-14 0 2.090 2.080 2.090 2.080 2.130 3,285,000 6,899,200 2.1002 1.781 1.773 1.781 1.773 1.815 3,854,697 1.7898 -0.95%
2009-09-11 0 2.110 2.100 2.110 2.080 2.140 1,317,000 2,784,290 2.1141 1.798 1.790 1.798 1.773 1.824 1,545,399 1.8017 0.96%
2009-09-10 0 2.090 2.090 2.100 2.080 2.140 2,856,000 6,031,120 2.1117 1.781 1.781 1.790 1.773 1.824 3,351,298 1.7996 -0.95%
2009-09-09 0 2.110 2.110 2.120 2.100 2.170 2,790,000 5,940,600 2.1292 1.798 1.798 1.807 1.790 1.849 3,273,852 1.8146 -1.40%
2009-09-08 0 2.140 2.120 2.150 2.090 2.160 5,027,900 10,684,720 2.1251 1.824 1.807 1.832 1.781 1.841 5,899,857 1.8110 2.88%
2009-09-07 0 2.080 2.080 2.100 2.080 2.150 4,772,000 10,043,080 2.1046 1.773 1.773 1.790 1.773 1.832 5,599,578 1.7935 -1.42%
2009-09-04 0 2.110 2.100 2.110 2.030 2.110 3,458,600 7,207,412 2.0839 1.798 1.790 1.798 1.730 1.798 4,058,403 1.7759 3.43%
2009-09-03 0 2.040 2.040 2.050 1.910 2.070 3,924,000 7,960,560 2.0287 1.739 1.739 1.747 1.628 1.764 4,604,514 1.7289 5.70%
2009-09-02 0 1.930 1.930 1.950 1.880 1.960 2,640,000 5,142,320 1.9478 1.645 1.645 1.662 1.602 1.670 3,097,838 1.6600 0.00%
2009-09-01 0 1.930 1.930 1.940 1.890 1.950 1,796,000 3,462,080 1.9277 1.645 1.645 1.653 1.611 1.662 2,107,469 1.6428 0.52%
2009-08-31 0 1.920 1.910 1.920 1.890 2.000 4,696,889 9,133,538 1.9446 1.636 1.628 1.636 1.611 1.704 5,511,441 1.6572 -4.48%
2009-08-28 0 2.010 2.010 2.020 2.000 2.080 3,916,400 7,914,816 2.0209 1.713 1.713 1.721 1.704 1.773 4,595,596 1.7223 -2.43%
2009-08-27 0 2.060 2.060 2.070 2.030 2.120 2,571,000 5,371,110 2.0891 1.756 1.756 1.764 1.730 1.807 3,016,872 1.7804 -1.90%
2009-08-26 0 2.100 2.100 2.110 2.060 2.150 2,492,000 5,299,760 2.1267 1.790 1.790 1.798 1.756 1.832 2,924,172 1.8124 1.94%
2009-08-25 0 2.060 2.060 2.080 2.030 2.110 2,916,000 5,993,800 2.0555 1.756 1.756 1.773 1.730 1.798 3,421,703 1.7517 -2.37%
2009-08-24 0 2.110 2.100 2.110 2.070 2.130 4,576,000 9,619,840 2.1022 1.798 1.790 1.798 1.764 1.815 5,369,587 1.7915 2.43%
2009-08-21 0 2.060 2.060 2.070 2.020 2.150 4,828,000 9,943,800 2.0596 1.756 1.756 1.764 1.721 1.832 5,665,289 1.7552 -2.37%
2009-08-20 0 2.110 2.100 2.110 2.040 2.120 4,714,000 9,859,280 2.0915 1.798 1.790 1.798 1.739 1.807 5,531,519 1.7824 2.93%
2009-08-19 0 2.050 2.040 2.050 1.990 2.110 5,830,210 12,030,367 2.0635 1.747 1.739 1.747 1.696 1.798 6,841,306 1.7585 -2.84%
2009-08-18 0 2.110 2.110 2.120 1.960 2.120 10,520,000 21,597,000 2.0529 1.798 1.798 1.807 1.670 1.807 12,344,417 1.7495 0.96%
2009-08-17 0 2.090 2.090 2.100 2.080 2.330 10,146,000 21,828,340 2.1514 1.781 1.781 1.790 1.773 1.986 11,905,556 1.8335 -9.52%
2009-08-14 0 2.310 2.310 2.320 2.270 2.360 6,540,000 15,029,400 2.2981 1.969 1.969 1.977 1.935 2.011 7,674,191 1.9584 -2.12%
2009-08-13 0 2.360 2.350 2.360 2.320 2.380 6,072,000 14,222,280 2.3423 2.011 2.003 2.011 1.977 2.028 7,125,028 1.9961 1.72%
2009-08-12 0 2.320 2.310 2.320 2.300 2.400 8,146,000 19,055,160 2.3392 1.977 1.969 1.977 1.960 2.045 9,558,709 1.9935 -4.53%
2009-08-11 0 2.430 2.400 2.410 2.370 2.500 5,928,800 14,409,892 2.4305 2.071 2.045 2.054 2.020 2.131 6,956,994 2.0713 -1.62%
2009-08-10 0 2.470 2.470 2.480 2.420 2.500 22,120,000 54,463,840 2.4622 2.105 2.105 2.113 2.062 2.131 25,956,131 2.0983 7.39%
2009-08-07 0 2.300 2.290 2.320 2.290 2.440 7,976,000 18,593,840 2.3312 1.960 1.952 1.977 1.952 2.079 9,359,227 1.9867 -4.56%
2009-08-06 0 2.410 2.410 2.430 2.320 2.440 8,527,000 20,364,040 2.3882 2.054 2.054 2.071 1.977 2.079 10,005,783 2.0352 -0.82%
2009-08-05 0 2.430 2.410 2.430 2.380 2.520 11,048,000 26,950,180 2.4394 2.071 2.054 2.071 2.028 2.148 12,963,984 2.0789 -2.41%
2009-08-04 0 2.490 2.480 2.490 2.430 2.570 25,322,000 63,183,560 2.4952 2.122 2.113 2.122 2.071 2.190 29,713,433 2.1264 4.18%
2009-08-03 0 2.390 2.380 2.400 2.220 2.400 22,101,000 51,568,200 2.3333 2.037 2.028 2.045 1.892 2.045 25,933,836 1.9885 8.14%
2009-07-31 0 2.210 2.210 2.220 2.200 2.250 9,264,000 20,581,040 2.2216 1.883 1.883 1.892 1.875 1.917 10,870,597 1.8933 1.84%
2009-07-30 0 2.170 2.160 2.170 2.110 2.260 10,510,000 22,805,040 2.1698 1.849 1.841 1.849 1.798 1.926 12,332,682 1.8492 -1.81%
2009-07-29 0 2.210 2.210 2.220 2.140 2.390 12,954,000 29,159,280 2.2510 1.883 1.883 1.892 1.824 2.037 15,200,530 1.9183 -5.56%
2009-07-28 0 2.340 2.330 2.340 2.230 2.400 18,517,000 43,177,220 2.3318 1.994 1.986 1.994 1.900 2.045 21,728,285 1.9871 3.08%
2009-07-27 0 2.270 2.270 2.280 2.190 2.290 19,322,000 43,557,880 2.2543 1.935 1.935 1.943 1.866 1.952 22,672,892 1.9211 3.65%
2009-07-24 0 2.190 2.180 2.190 2.100 2.190 11,768,000 25,314,400 2.1511 1.866 1.858 1.866 1.790 1.866 13,808,849 1.8332 1.39%
2009-07-23 0 2.160 2.150 2.170 2.140 2.190 6,054,114 13,077,119 2.1600 1.841 1.832 1.849 1.824 1.866 7,104,040 1.8408 1.41%
2009-07-22 0 2.130 2.120 2.140 2.100 2.220 20,013,538 43,680,119 2.1825 1.815 1.807 1.824 1.790 1.892 23,484,359 1.8600 -0.93%
2009-07-21 0 2.150 2.130 2.160 2.070 2.170 16,198,538 34,569,930 2.1341 1.832 1.815 1.841 1.764 1.849 19,007,747 1.8187 1.42%
2009-07-20 0 2.120 2.120 2.130 2.100 2.150 10,733,000 22,742,160 2.1189 1.807 1.807 1.815 1.790 1.832 12,594,356 1.8057 0.47%
2009-07-17 0 2.110 2.100 2.110 2.040 2.140 11,596,000 24,258,020 2.0919 1.798 1.790 1.798 1.739 1.824 13,607,020 1.7828 4.46%
2009-07-16 0 2.020 2.020 2.040 2.010 2.100 4,268,000 8,748,280 2.0497 1.721 1.721 1.739 1.713 1.790 5,008,172 1.7468 -1.46%
2009-07-15 0 2.050 2.040 2.060 1.990 2.070 6,104,000 12,412,300 2.0335 1.747 1.739 1.756 1.696 1.764 7,162,578 1.7329 2.50%
2009-07-14 0 2.000 2.000 2.010 1.960 2.000 2,464,000 4,869,440 1.9762 1.704 1.704 1.713 1.670 1.704 2,891,316 1.6842 1.52%
2009-07-13 0 1.970 1.960 1.970 1.950 1.980 3,185,800 6,253,692 1.9630 1.679 1.670 1.679 1.662 1.687 3,738,293 1.6729 0.00%
2009-07-10 0 1.970 1.950 1.970 1.940 2.020 3,896,000 7,754,680 1.9904 1.679 1.662 1.679 1.653 1.721 4,571,658 1.6963 -1.01%
2009-07-09 0 1.990 1.970 1.990 1.910 2.000 3,960,000 7,872,520 1.9880 1.696 1.679 1.696 1.628 1.704 4,646,758 1.6942 1.53%
2009-07-08 0 1.960 1.940 1.960 1.920 1.990 2,523,000 4,934,070 1.9556 1.670 1.653 1.670 1.636 1.696 2,960,548 1.6666 -2.00%
2009-07-07 0 2.000 1.970 2.000 1.960 2.010 3,772,000 7,510,920 1.9912 1.704 1.679 1.704 1.670 1.713 4,426,154 1.6969 -0.50%
2009-07-06 0 2.010 2.000 2.010 1.900 2.030 4,387,000 8,704,610 1.9842 1.713 1.704 1.713 1.619 1.730 5,147,809 1.6909 2.55%
2009-07-03 0 1.960 1.940 1.960 1.900 1.960 3,164,000 6,121,440 1.9347 1.670 1.653 1.670 1.619 1.670 3,712,712 1.6488 0.00%
2009-07-02 0 1.960 1.960 1.980 1.960 2.030 6,312,000 12,676,080 2.0083 1.670 1.670 1.687 1.670 1.730 7,406,650 1.7114 0.00%
2009-06-30 0 1.960 1.950 1.980 1.960 2.060 5,004,000 10,020,280 2.0025 1.670 1.662 1.687 1.670 1.756 5,871,812 1.7065 -2.97%
2009-06-29 0 2.020 2.010 2.020 1.990 2.040 4,376,000 8,808,200 2.0128 1.721 1.713 1.721 1.696 1.739 5,134,902 1.7154 0.00%
2009-06-26 0 2.020 2.010 2.030 1.960 2.070 7,085,000 14,351,080 2.0256 1.721 1.713 1.730 1.670 1.764 8,313,706 1.7262 0.50%
2009-06-25 0 2.010 2.000 2.020 2.000 2.150 11,044,200 22,912,980 2.0747 1.713 1.704 1.721 1.704 1.832 12,959,525 1.7680 2.55%
2009-06-24 1 - - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2009-06-23 0 1.960 1.970 1.980 1.910 1.980 6,168,000 12,013,520 1.9477 1.670 1.679 1.687 1.628 1.687 7,237,677 1.6599 -3.45%
2009-06-22 0 2.030 2.020 2.030 1.960 2.050 10,512,000 21,157,080 2.0127 1.730 1.721 1.730 1.670 1.747 12,335,029 1.7152 4.64%
2009-06-19 0 1.940 1.940 1.960 1.840 1.960 5,584,000 10,628,840 1.9034 1.653 1.653 1.670 1.568 1.670 6,552,398 1.6221 3.74%
2009-06-18 0 1.870 1.870 1.880 1.850 1.940 3,553,003 6,676,065 1.8790 1.594 1.594 1.602 1.577 1.653 4,169,178 1.6013 -1.06%
2009-06-17 0 1.890 1.890 1.900 1.850 1.960 5,778,000 10,938,520 1.8931 1.611 1.611 1.619 1.577 1.670 6,780,042 1.6133 -2.07%
2009-06-16 0 1.930 1.920 1.930 1.920 2.030 11,514,400 22,506,532 1.9546 1.645 1.636 1.645 1.636 1.730 13,511,269 1.6658 -6.31%
2009-06-15 0 2.060 2.050 2.060 2.040 2.150 7,212,000 14,974,560 2.0763 1.756 1.747 1.756 1.739 1.832 8,462,731 1.7695 -4.19%
2009-06-12 0 2.150 2.140 2.150 2.130 2.250 20,360,150 44,448,689 2.1831 1.832 1.824 1.832 1.815 1.917 23,891,081 1.8605 1.90%
2009-06-11 0 2.110 2.100 2.110 2.030 2.150 18,800,000 39,406,240 2.0961 1.798 1.790 1.798 1.730 1.832 22,060,364 1.7863 0.48%
2009-06-10 0 2.100 2.090 2.110 1.940 2.110 25,278,200 51,241,264 2.0271 1.790 1.781 1.798 1.653 1.798 29,662,037 1.7275 3.45%
2009-06-09 0 2.030 2.020 2.030 1.980 2.150 9,990,000 20,438,660 2.0459 1.730 1.721 1.730 1.687 1.832 11,722,502 1.7435 -3.79%
2009-06-08 0 2.110 2.100 2.110 2.080 2.190 12,430,300 26,599,821 2.1399 1.798 1.790 1.798 1.773 1.866 14,586,008 1.8237 -2.31%
2009-06-05 0 2.160 2.150 2.170 2.050 2.180 13,428,000 28,396,260 2.1147 1.841 1.832 1.849 1.747 1.858 15,756,733 1.8022 2.37%
2009-06-04 0 2.110 2.100 2.120 2.010 2.160 11,214,000 23,425,300 2.0889 1.798 1.790 1.807 1.713 1.841 13,158,773 1.7802 -2.76%
2009-06-03 0 2.170 2.160 2.170 2.150 2.230 15,792,000 34,615,700 2.1920 1.849 1.841 1.849 1.832 1.900 18,530,706 1.8680 1.40%
2009-06-02 0 2.140 2.140 2.150 2.110 2.300 15,328,000 33,899,080 2.2116 1.824 1.824 1.832 1.798 1.960 17,986,238 1.8847 -3.17%
2009-06-01 0 2.210 2.200 2.210 2.100 2.220 19,914,997 43,214,704 2.1700 1.883 1.875 1.883 1.790 1.892 23,368,728 1.8493 5.24%
2009-05-29 0 2.100 2.090 2.100 2.070 2.130 6,098,314 12,789,794 2.0973 1.790 1.781 1.790 1.764 1.815 7,155,906 1.7873 0.00%
2009-05-27 0 2.100 2.100 2.110 2.090 2.220 10,006,000 21,347,660 2.1335 1.790 1.790 1.798 1.781 1.892 11,741,277 1.8182 -1.87%
2009-05-26 0 2.140 2.130 2.140 2.130 2.230 14,898,600 32,356,952 2.1718 1.824 1.815 1.824 1.815 1.900 17,482,369 1.8508 1.90%
2009-05-25 0 2.100 2.100 2.110 2.040 2.130 17,978,000 37,684,640 2.0962 1.790 1.790 1.798 1.739 1.815 21,095,810 1.7864 5.53%
2009-05-22 0 1.990 1.980 1.990 1.900 2.080 9,710,900 19,132,730 1.9702 1.696 1.687 1.696 1.619 1.773 11,395,000 1.6790 -2.45%
2009-05-21 0 2.040 2.030 2.040 2.000 2.080 8,766,000 17,860,160 2.0374 1.739 1.730 1.739 1.704 1.773 10,286,232 1.7363 0.49%
2009-05-20 0 2.030 2.020 2.030 2.000 2.120 32,482,000 67,118,080 2.0663 1.730 1.721 1.730 1.704 1.807 38,115,147 1.7609 3.05%
2009-05-19 0 1.970 1.960 1.970 1.830 1.980 26,178,543 50,192,550 1.9173 1.679 1.670 1.679 1.560 1.687 30,718,521 1.6340 9.44%
2009-05-18 0 1.800 1.800 1.810 1.690 1.820 6,748,000 12,006,080 1.7792 1.534 1.534 1.542 1.440 1.551 7,918,263 1.5163 1.69%
2009-05-15 0 1.770 1.760 1.770 1.750 1.860 8,744,000 15,634,760 1.7881 1.508 1.500 1.508 1.491 1.585 10,260,416 1.5238 -2.75%
2009-05-14 0 1.820 1.810 1.820 1.750 1.820 5,408,000 9,670,240 1.7881 1.551 1.542 1.551 1.491 1.551 6,345,875 1.5239 -2.15%
2009-05-13 0 1.860 1.870 1.880 1.760 1.900 8,828,000 16,327,600 1.8495 1.585 1.594 1.602 1.500 1.619 10,358,984 1.5762 4.49%
2009-05-12 0 1.780 1.770 1.780 1.720 1.840 9,009,000 16,079,310 1.7848 1.517 1.508 1.517 1.466 1.568 10,571,374 1.5210 0.00%
2009-05-11 0 1.780 1.780 1.790 1.760 1.950 41,470,518 77,158,021 1.8606 1.517 1.517 1.525 1.500 1.662 48,662,486 1.5856 7.23%
2009-05-08 0 1.660 1.650 1.660 1.470 1.660 22,648,000 35,834,640 1.5822 1.415 1.406 1.415 1.253 1.415 26,575,699 1.3484 11.41%
2009-05-07 0 1.490 1.480 1.490 1.430 1.550 9,986,000 14,840,160 1.4861 1.270 1.261 1.270 1.219 1.321 11,717,808 1.2665 0.00%
2009-05-06 0 1.490 1.490 1.500 1.420 1.530 8,332,000 12,394,620 1.4876 1.270 1.270 1.278 1.210 1.304 9,776,966 1.2677 4.20%
2009-05-05 0 1.430 1.420 1.440 1.410 1.480 3,700,000 5,290,080 1.4298 1.219 1.210 1.227 1.202 1.261 4,341,667 1.2184 0.70%
2009-05-04 0 1.420 1.410 1.420 1.300 1.450 5,850,000 8,236,960 1.4080 1.210 1.202 1.210 1.108 1.236 6,864,528 1.1999 7.58%
2009-04-30 0 1.320 1.310 1.330 1.310 1.400 5,598,000 7,556,160 1.3498 1.125 1.116 1.133 1.116 1.193 6,568,826 1.1503 -2.22%
2009-04-29 0 1.350 1.320 1.350 1.260 1.360 3,124,000 4,099,320 1.3122 1.150 1.125 1.150 1.074 1.159 3,665,775 1.1183 3.85%
2009-04-28 0 1.300 1.290 1.300 1.270 1.370 4,186,000 5,460,560 1.3045 1.108 1.099 1.108 1.082 1.168 4,911,951 1.1117 -1.52%
2009-04-27 0 1.320 1.320 1.330 1.320 1.400 3,384,000 4,573,480 1.3515 1.125 1.125 1.133 1.125 1.193 3,970,866 1.1518 -7.69%
2009-04-24 0 1.430 1.430 1.460 1.420 1.500 4,344,000 6,341,680 1.4599 1.219 1.219 1.244 1.210 1.278 5,097,352 1.2441 -2.05%
2009-04-23 0 1.460 1.460 1.480 1.410 1.530 3,655,300 5,360,405 1.4665 1.244 1.244 1.261 1.202 1.304 4,289,215 1.2497 2.10%
2009-04-22 0 1.430 1.410 1.430 1.430 1.550 4,880,000 7,285,240 1.4929 1.219 1.202 1.219 1.219 1.321 5,726,307 1.2722 -2.05%
2009-04-21 0 1.460 1.450 1.460 1.440 1.480 3,255,748 4,748,120 1.4584 1.244 1.236 1.244 1.227 1.261 3,820,372 1.2428 -3.31%
2009-04-20 0 1.510 1.510 1.530 1.500 1.530 3,428,000 5,199,800 1.5169 1.287 1.287 1.304 1.278 1.304 4,022,496 1.2927 0.00%
2009-04-17 0 1.510 1.500 1.510 1.500 1.580 6,620,000 10,106,660 1.5267 1.287 1.278 1.287 1.278 1.346 7,768,064 1.3011 -1.31%
2009-04-16 0 1.530 1.510 1.530 1.490 1.600 11,178,000 17,311,500 1.5487 1.304 1.287 1.304 1.270 1.364 13,116,529 1.3198 0.00%
2009-04-15 0 1.530 1.510 1.540 1.430 1.540 7,370,000 11,075,860 1.5028 1.304 1.287 1.312 1.219 1.312 8,648,132 1.2807 4.08%
2009-04-14 0 1.470 1.460 1.480 1.410 1.500 6,472,000 9,504,400 1.4685 1.253 1.244 1.261 1.202 1.278 7,594,398 1.2515 4.26%
2009-04-09 0 1.410 1.400 1.410 1.360 1.410 1,774,000 2,460,900 1.3872 1.202 1.193 1.202 1.159 1.202 2,081,654 1.1822 4.44%
2009-04-08 0 1.350 1.350 1.360 1.330 1.390 1,780,000 2,402,720 1.3498 1.150 1.150 1.159 1.133 1.185 2,088,694 1.1503 -3.57%
2009-04-07 0 1.400 1.390 1.400 1.380 1.420 3,066,394 4,276,372 1.3946 1.193 1.185 1.193 1.176 1.210 3,598,179 1.1885 0.00%
2009-04-06 0 1.400 1.410 1.420 1.370 1.490 3,028,000 4,340,600 1.4335 1.193 1.202 1.210 1.168 1.270 3,553,127 1.2216 -1.41%
2009-04-03 0 1.420 1.420 1.430 1.380 1.450 2,010,866 2,848,069 1.4163 1.210 1.210 1.219 1.176 1.236 2,359,598 1.2070 -2.07%
2009-04-02 0 1.450 1.430 1.460 1.380 1.450 3,956,000 5,632,120 1.4237 1.236 1.219 1.244 1.176 1.236 4,642,064 1.2133 5.07%
2009-04-01 0 1.380 1.380 1.400 1.290 1.420 4,192,000 5,700,720 1.3599 1.176 1.176 1.193 1.099 1.210 4,918,992 1.1589 3.76%
2009-03-31 0 1.330 1.320 1.340 1.260 1.360 1,636,000 2,173,800 1.3287 1.133 1.125 1.142 1.074 1.159 1,919,721 1.1324 3.91%
2009-03-30 0 1.280 1.280 1.290 1.280 1.370 5,200,000 6,780,240 1.3039 1.091 1.091 1.099 1.091 1.168 6,101,803 1.1112 -8.57%
2009-03-27 0 1.400 1.400 1.420 1.400 1.490 4,729,000 6,817,580 1.4417 1.193 1.193 1.210 1.193 1.270 5,549,120 1.2286 -4.11%
2009-03-26 0 1.460 1.450 1.460 1.430 1.470 4,028,000 5,841,120 1.4501 1.244 1.236 1.244 1.219 1.253 4,726,550 1.2358 2.82%
2009-03-25 0 1.420 1.420 1.430 1.370 1.440 6,170,000 8,714,100 1.4123 1.210 1.210 1.219 1.168 1.227 7,240,024 1.2036 1.43%
2009-03-24 0 1.400 1.400 1.410 1.380 1.430 11,308,190 15,864,540 1.4029 1.193 1.193 1.202 1.176 1.219 13,269,297 1.1956 2.94%
2009-03-23 0 1.360 1.350 1.360 1.260 1.360 10,332,000 13,749,520 1.3308 1.159 1.150 1.159 1.074 1.159 12,123,813 1.1341 8.80%
2009-03-20 0 1.250 1.240 1.250 1.210 1.290 7,696,000 9,580,920 1.2449 1.065 1.057 1.065 1.031 1.099 9,030,668 1.0609 2.46%
2009-03-19 0 1.220 1.210 1.230 1.190 1.230 1,680,000 2,036,360 1.2121 1.040 1.031 1.048 1.014 1.048 1,971,352 1.0330 1.67%
2009-03-18 0 1.200 1.190 1.200 1.160 1.230 3,650,000 4,367,500 1.1966 1.023 1.014 1.023 0.989 1.048 4,282,996 1.0197 2.56%
2009-03-17 0 1.170 1.160 1.170 1.140 1.200 3,980,000 4,663,440 1.1717 0.997 0.989 0.997 0.972 1.023 4,670,226 0.9985 -0.85%
2009-03-16 0 1.180 1.180 1.190 1.130 1.190 5,212,000 6,067,400 1.1641 1.006 1.006 1.014 0.963 1.014 6,115,884 0.9921 3.51%
2009-03-13 0 1.140 1.110 1.140 1.110 1.170 2,702,000 3,055,140 1.1307 0.972 0.946 0.972 0.946 0.997 3,170,591 0.9636 2.70%
2009-03-12 0 1.110 1.110 1.120 1.090 1.110 388,000 427,040 1.1006 0.946 0.946 0.954 0.929 0.946 455,288 0.9380 -2.63%
2009-03-11 0 1.140 1.120 1.140 1.100 1.140 1,224,000 1,372,280 1.1211 0.972 0.954 0.972 0.937 0.972 1,436,271 0.9554 0.88%
2009-03-10 0 1.130 1.130 1.150 1.080 1.170 1,738,000 1,937,080 1.1145 0.963 0.963 0.980 0.920 0.997 2,039,410 0.9498 2.73%
2009-03-09 0 1.100 1.080 1.100 1.050 1.130 2,244,000 2,431,400 1.0835 0.937 0.920 0.937 0.895 0.963 2,633,163 0.9234 -3.51%
2009-03-06 0 1.140 1.110 1.140 1.100 1.150 1,076,000 1,198,360 1.1137 0.972 0.946 0.972 0.937 0.980 1,262,604 0.9491 -0.87%
2009-03-05 0 1.150 1.120 1.150 1.110 1.180 1,500,000 1,735,400 1.1569 0.980 0.954 0.980 0.946 1.006 1,760,135 0.9859 -0.86%
2009-03-04 0 1.160 1.150 1.170 1.100 1.170 1,537,402 1,773,122 1.1533 0.989 0.980 0.997 0.937 0.997 1,804,024 0.9829 6.42%
2009-03-03 0 1.090 1.070 1.090 1.010 1.120 1,304,000 1,398,400 1.0724 0.929 0.912 0.929 0.861 0.954 1,530,144 0.9139 0.00%
2009-03-02 0 1.090 1.080 1.090 1.080 1.150 2,965,676 3,295,130 1.1111 0.929 0.920 0.929 0.920 0.980 3,479,994 0.9469 -9.17%
2009-02-27 0 1.200 1.160 1.200 1.160 1.200 820,000 965,080 1.1769 1.023 0.989 1.023 0.989 1.023 962,207 1.0030 0.00%
2009-02-26 0 1.200 1.190 1.200 1.180 1.270 1,824,000 2,197,880 1.2050 1.023 1.014 1.023 1.006 1.082 2,140,325 1.0269 -4.00%
2009-02-25 0 1.250 1.240 1.250 1.220 1.270 3,108,000 3,886,320 1.2504 1.065 1.057 1.065 1.040 1.082 3,647,001 1.0656 4.17%
2009-02-24 0 1.200 1.190 1.200 1.180 1.210 1,425,183 1,700,654 1.1933 1.023 1.014 1.023 1.006 1.031 1,672,343 1.0169 -3.23%
2009-02-23 0 1.240 1.220 1.240 1.200 1.260 1,588,000 1,960,120 1.2343 1.057 1.040 1.057 1.023 1.074 1,863,397 1.0519 1.64%
2009-02-20 0 1.220 1.220 1.240 1.210 1.290 3,648,000 4,574,840 1.2541 1.040 1.040 1.057 1.031 1.099 4,280,649 1.0687 -1.61%
2009-02-19 0 1.240 1.220 1.240 1.210 1.240 616,000 751,160 1.2194 1.057 1.040 1.057 1.031 1.057 722,829 1.0392 1.64%
2009-02-18 0 1.220 1.210 1.220 1.160 1.230 3,424,000 4,080,640 1.1918 1.040 1.031 1.040 0.989 1.048 4,017,803 1.0156 0.83%
2009-02-17 0 1.210 1.200 1.210 1.200 1.320 9,872,000 12,618,680 1.2782 1.031 1.023 1.031 1.023 1.125 11,584,038 1.0893 -2.42%
2009-02-16 0 1.240 1.240 1.260 1.170 1.270 3,336,000 4,079,840 1.2230 1.057 1.057 1.074 0.997 1.082 3,914,541 1.0422 3.33%
2009-02-13 0 1.200 1.190 1.200 1.140 1.200 1,052,000 1,236,520 1.1754 1.023 1.014 1.023 0.972 1.023 1,234,442 1.0017 3.45%
2009-02-12 0 1.160 1.140 1.160 1.140 1.180 468,000 547,000 1.1688 0.989 0.972 0.989 0.972 1.006 549,162 0.9961 -0.85%
2009-02-11 0 1.170 1.170 1.200 1.130 1.180 2,020,000 2,349,320 1.1630 0.997 0.997 1.023 0.963 1.006 2,370,316 0.9911 -2.50%
2009-02-10 0 1.200 1.200 1.210 1.190 1.240 2,028,000 2,448,720 1.2075 1.023 1.023 1.031 1.014 1.057 2,379,703 1.0290 -2.44%
2009-02-09 0 1.230 1.220 1.230 1.200 1.240 4,160,000 5,072,960 1.2195 1.048 1.040 1.048 1.023 1.057 4,881,442 1.0392 4.24%
2009-02-06 0 1.180 1.180 1.200 1.150 1.200 5,270,000 6,206,200 1.1776 1.006 1.006 1.023 0.980 1.023 6,183,943 1.0036 4.42%
2009-02-05 0 1.130 1.120 1.130 1.100 1.170 4,072,000 4,622,800 1.1353 0.963 0.954 0.963 0.937 0.997 4,778,181 0.9675 1.80%
2009-02-04 0 1.110 1.110 1.120 1.080 1.130 2,084,000 2,311,600 1.1092 0.946 0.946 0.954 0.920 0.963 2,445,415 0.9453 3.74%
2009-02-03 0 1.070 1.060 1.070 1.050 1.090 912,000 977,400 1.0717 0.912 0.903 0.912 0.895 0.929 1,070,162 0.9133 0.94%
2009-02-02 0 1.060 1.060 1.070 1.060 1.080 784,000 836,880 1.0674 0.903 0.903 0.912 0.903 0.920 919,964 0.9097 -2.75%
2009-01-30 0 1.090 1.080 1.090 1.050 1.100 1,088,000 1,168,320 1.0738 0.929 0.920 0.929 0.895 0.937 1,276,685 0.9151 -0.91%
2009-01-29 0 1.100 1.090 1.100 1.070 1.110 848,084 926,446 1.0924 0.937 0.929 0.937 0.912 0.946 995,162 0.9310 5.77%
2009-01-23 0 1.040 1.040 1.050 1.040 1.080 232,000 244,480 1.0538 0.886 0.886 0.895 0.886 0.920 272,234 0.8981 -3.70%
2009-01-22 0 1.080 1.070 1.080 1.050 1.090 1,908,000 2,042,200 1.0703 0.920 0.912 0.920 0.895 0.929 2,238,892 0.9121 2.86%
2009-01-21 0 1.050 1.040 1.070 1.020 1.060 1,632,000 1,708,160 1.0467 0.895 0.886 0.912 0.869 0.903 1,915,027 0.8920 -2.78%
2009-01-20 0 1.080 1.060 1.080 1.050 1.090 532,000 570,760 1.0729 0.920 0.903 0.920 0.895 0.929 624,261 0.9143 -1.82%
2009-01-19 0 1.100 1.100 1.110 1.080 1.140 1,324,492 1,459,508 1.1019 0.937 0.937 0.946 0.920 0.972 1,554,190 0.9391 -0.90%
2009-01-16 0 1.110 1.100 1.110 1.100 1.150 852,000 952,880 1.1184 0.946 0.937 0.946 0.937 0.980 999,757 0.9531 2.78%
2009-01-15 0 1.080 1.080 1.090 1.050 1.120 2,344,000 2,554,600 1.0898 0.920 0.920 0.929 0.895 0.954 2,750,505 0.9288 -3.57%
2009-01-14 0 1.120 1.120 1.130 1.110 1.170 984,000 1,121,320 1.1396 0.954 0.954 0.963 0.946 0.997 1,154,649 0.9711 2.75%
2009-01-13 0 1.090 1.090 1.140 1.080 1.150 2,164,000 2,411,040 1.1142 0.929 0.929 0.972 0.920 0.980 2,539,289 0.9495 -2.68%
2009-01-12 0 1.120 1.100 1.120 1.100 1.170 2,208,000 2,511,920 1.1376 0.954 0.937 0.954 0.937 0.997 2,590,919 0.9695 -5.88%
2009-01-09 0 1.190 1.170 1.190 1.130 1.200 2,652,000 3,121,240 1.1769 1.014 0.997 1.014 0.963 1.023 3,111,919 1.0030 0.85%
2009-01-08 0 1.180 1.140 1.180 1.140 1.240 4,614,615 5,396,923 1.1695 1.006 0.972 1.006 0.972 1.057 5,414,898 0.9967 -5.60%
2009-01-07 0 1.250 1.250 1.260 1.250 1.340 9,824,000 12,781,760 1.3011 1.065 1.065 1.074 1.065 1.142 11,527,714 1.1088 -1.57%
2009-01-06 0 1.270 1.260 1.280 1.200 1.270 3,496,000 4,356,880 1.2462 1.082 1.074 1.091 1.023 1.082 4,102,289 1.0621 0.79%
2009-01-05 0 1.260 1.250 1.260 1.210 1.280 6,404,000 7,957,680 1.2426 1.074 1.065 1.074 1.031 1.091 7,514,605 1.0590 5.00%
2009-01-02 0 1.200 1.190 1.200 1.120 1.210 2,872,000 3,407,480 1.1864 1.023 1.014 1.023 0.954 1.031 3,370,073 1.0111 6.19%
2008-12-31 0 1.130 1.110 1.130 1.100 1.140 832,000 942,120 1.1324 0.963 0.946 0.963 0.937 0.972 976,288 0.9650 0.89%
2008-12-30 0 1.120 1.110 1.120 1.100 1.120 984,000 1,091,840 1.1096 0.954 0.946 0.954 0.937 0.954 1,154,649 0.9456 -0.88%
2008-12-29 0 1.130 1.130 1.140 1.080 1.150 1,096,000 1,227,400 1.1199 0.963 0.963 0.972 0.920 0.980 1,286,072 0.9544 0.89%
2008-12-24 0 1.120 1.100 1.120 1.080 1.160 1,694,891 1,896,171 1.1188 0.954 0.937 0.954 0.920 0.989 1,988,825 0.9534 3.70%
2008-12-23 0 1.080 1.060 1.080 1.070 1.140 4,736,000 5,150,160 1.0874 0.920 0.903 0.920 0.912 0.972 5,557,334 0.9267 -6.09%
2008-12-22 0 1.150 1.150 1.160 1.140 1.260 6,732,000 8,108,840 1.2045 0.980 0.980 0.989 0.972 1.074 7,899,488 1.0265 -7.26%
2008-12-19 0 1.240 1.240 1.260 1.160 1.350 19,646,000 24,532,960 1.2488 1.057 1.057 1.074 0.989 1.150 23,053,081 1.0642 0.00%
2008-12-18 0 1.240 1.220 1.240 1.100 1.260 21,952,000 25,923,960 1.1809 1.057 1.040 1.057 0.937 1.074 25,758,996 1.0064 14.81%
2008-12-17 0 1.080 1.080 1.090 1.020 1.090 8,514,000 8,935,640 1.0495 0.920 0.920 0.929 0.869 0.929 9,990,529 0.8944 8.00%
2008-12-16 0 1.000 0.990 1.000 0.990 1.030 7,224,000 7,266,240 1.0058 0.852 0.844 0.852 0.844 0.878 8,476,812 0.8572 -3.85%
2008-12-15 0 1.040 1.040 1.070 1.040 1.100 3,104,000 3,300,200 1.0632 0.886 0.886 0.912 0.886 0.937 3,642,307 0.9061 0.00%
2008-12-12 0 1.040 1.020 1.050 1.000 1.160 6,168,000 6,462,760 1.0478 0.886 0.869 0.895 0.852 0.989 7,237,677 0.8929 -8.77%
2008-12-11 0 1.140 1.140 1.150 1.080 1.190 6,480,000 7,419,720 1.1450 0.972 0.972 0.980 0.920 1.014 7,603,785 0.9758 0.00%
2008-12-10 0 1.140 1.130 1.140 0.980 1.170 11,752,000 12,675,720 1.0786 0.972 0.963 0.972 0.835 0.997 13,790,075 0.9192 14.00%
2008-12-09 0 1.000 1.000 1.010 0.950 1.070 8,352,000 8,474,600 1.0147 0.852 0.852 0.861 0.810 0.912 9,800,434 0.8647 3.09%
2008-12-08 0 0.970 0.970 0.980 0.930 0.980 6,900,000 6,597,800 0.9562 0.827 0.827 0.835 0.793 0.835 8,096,623 0.8149 7.78%
2008-12-05 0 0.900 0.900 0.910 0.880 0.920 1,836,400 1,661,972 0.9050 0.767 0.767 0.776 0.750 0.784 2,154,875 0.7713 1.12%
2008-12-04 0 0.890 0.880 0.900 0.880 0.960 5,004,000 4,593,920 0.9180 0.758 0.750 0.767 0.750 0.818 5,871,812 0.7824 -2.20%
2008-12-03 0 0.910 0.900 0.910 0.880 0.920 2,872,000 2,571,520 0.8954 0.776 0.767 0.776 0.750 0.784 3,370,073 0.7630 3.41%
2008-12-02 0 0.880 0.850 0.880 0.830 0.890 1,512,000 1,281,680 0.8477 0.750 0.724 0.750 0.707 0.758 1,774,217 0.7224 1.15%
2008-12-01 0 0.870 0.870 0.880 0.830 0.900 1,623,000 1,415,900 0.8724 0.741 0.741 0.750 0.707 0.767 1,904,467 0.7435 3.57%
2008-11-28 0 0.840 0.840 0.850 0.830 0.860 1,412,000 1,188,400 0.8416 0.716 0.716 0.724 0.707 0.733 1,656,874 0.7173 1.20%
2008-11-27 0 0.830 0.820 0.830 0.820 0.880 2,919,250 2,508,098 0.8592 0.707 0.699 0.707 0.699 0.750 3,425,517 0.7322 -1.19%
2008-11-26 0 0.840 0.830 0.840 0.830 0.850 544,000 455,800 0.8379 0.716 0.707 0.716 0.707 0.724 638,342 0.7140 1.20%
2008-11-25 0 0.830 0.830 0.840 0.820 0.880 929,950 791,159 0.8508 0.707 0.707 0.716 0.699 0.750 1,091,225 0.7250 -2.35%
2008-11-24 0 0.850 0.810 0.840 0.800 0.850 1,880,000 1,553,040 0.8261 0.724 0.690 0.716 0.682 0.724 2,206,036 0.7040 0.00%
2008-11-21 0 0.850 0.850 0.860 0.750 0.850 2,404,000 1,928,120 0.8020 0.724 0.724 0.733 0.639 0.724 2,820,910 0.6835 8.97%
2008-11-20 0 0.780 0.780 0.800 0.750 0.810 2,516,000 1,977,080 0.7858 0.665 0.665 0.682 0.639 0.690 2,952,334 0.6697 -6.02%
2008-11-19 0 0.830 0.830 0.840 0.780 0.890 4,296,000 3,545,440 0.8253 0.707 0.707 0.716 0.665 0.758 5,041,028 0.7033 1.22%
2008-11-18 0 0.820 0.820 0.830 0.810 0.910 3,200,000 2,778,000 0.8681 0.699 0.699 0.707 0.690 0.776 3,754,956 0.7398 -9.89%
2008-11-17 0 0.910 0.900 0.910 0.860 0.930 2,660,000 2,362,880 0.8883 0.776 0.767 0.776 0.733 0.793 3,121,307 0.7570 2.25%
2008-11-14 0 0.890 0.890 0.900 0.890 0.950 3,776,000 3,472,080 0.9195 0.758 0.758 0.767 0.758 0.810 4,430,848 0.7836 -1.11%
2008-11-13 0 0.900 0.900 0.910 0.860 0.950 5,004,000 4,544,840 0.9082 0.767 0.767 0.776 0.733 0.810 5,871,812 0.7740 -4.26%
2008-11-12 0 0.940 0.930 0.940 0.850 0.970 8,936,000 8,143,760 0.9113 0.801 0.793 0.801 0.724 0.827 10,485,714 0.7767 4.44%
2008-11-11 0 0.900 0.890 0.900 0.830 1.000 16,511,189 15,288,911 0.9260 0.767 0.758 0.767 0.707 0.852 19,374,619 0.7891 2.27%
2008-11-10 0 0.880 0.870 0.880 0.780 0.880 11,300,000 9,595,880 0.8492 0.750 0.741 0.750 0.665 0.750 13,259,687 0.7237 15.79%
2008-11-07 0 0.760 0.750 0.760 0.620 0.780 9,376,800 6,630,200 0.7071 0.648 0.639 0.648 0.528 0.665 11,002,959 0.6026 15.15%
2008-11-06 0 0.660 0.660 0.680 0.660 0.730 9,704,000 6,629,480 0.6832 0.562 0.562 0.580 0.562 0.622 11,386,903 0.5822 -9.59%
2008-11-05 0 0.730 0.730 0.770 0.730 0.790 11,036,000 8,370,520 0.7585 0.622 0.622 0.656 0.622 0.673 12,949,903 0.6464 2.82%
2008-11-04 0 0.710 0.700 0.710 0.710 0.770 4,092,000 2,989,080 0.7305 0.605 0.597 0.605 0.605 0.656 4,801,650 0.6225 -5.33%
2008-11-03 0 0.750 0.740 0.750 0.750 0.830 4,635,200 3,702,080 0.7987 0.639 0.631 0.639 0.639 0.707 5,439,053 0.6806 0.00%
2008-10-31 0 0.750 0.730 0.750 0.700 0.800 4,956,519 3,735,067 0.7536 0.639 0.622 0.639 0.597 0.682 5,816,097 0.6422 2.74%
2008-10-30 0 0.730 0.730 0.740 0.650 0.740 4,208,000 2,956,040 0.7025 0.622 0.622 0.631 0.554 0.631 4,937,767 0.5987 14.06%
2008-10-29 0 0.640 0.610 0.650 0.630 0.690 4,480,000 2,955,960 0.6598 0.545 0.520 0.554 0.537 0.588 5,256,938 0.5623 0.00%
2008-10-28 0 0.640 0.630 0.640 0.600 0.680 3,574,118 2,307,612 0.6456 0.545 0.537 0.545 0.511 0.580 4,193,955 0.5502 1.59%
2008-10-27 0 0.630 0.600 0.650 0.600 0.720 2,120,000 1,407,760 0.6640 0.537 0.511 0.554 0.511 0.614 2,487,658 0.5659 -16.00%
2008-10-24 0 0.750 0.720 0.740 0.720 0.790 1,859,000 1,372,700 0.7384 0.639 0.614 0.631 0.614 0.673 2,181,395 0.6293 -6.25%
2008-10-23 0 0.800 0.790 0.800 0.750 0.800 1,672,000 1,277,200 0.7639 0.682 0.673 0.682 0.639 0.682 1,961,964 0.6510 -1.23%
2008-10-22 0 0.810 0.790 0.820 0.790 0.820 1,498,500 1,214,025 0.8102 0.690 0.673 0.699 0.673 0.699 1,758,375 0.6904 -1.22%
2008-10-21 0 0.820 0.820 0.850 0.810 0.830 1,136,000 934,720 0.8228 0.699 0.699 0.724 0.690 0.707 1,333,009 0.7012 -2.38%
2008-10-20 0 0.840 0.830 0.840 0.800 0.840 5,363,042 4,350,862 0.8113 0.716 0.707 0.716 0.682 0.716 6,293,120 0.6914 0.00%
2008-10-17 0 0.840 0.830 0.840 0.830 0.900 964,000 817,120 0.8476 0.716 0.707 0.716 0.707 0.767 1,131,180 0.7224 0.00%
2008-10-16 0 0.840 0.810 0.850 0.800 0.870 1,694,000 1,408,100 0.8312 0.716 0.690 0.724 0.682 0.741 1,987,780 0.7084 -2.33%
2008-10-15 0 0.860 0.850 0.860 0.850 0.920 1,236,000 1,066,560 0.8629 0.733 0.724 0.733 0.724 0.784 1,450,352 0.7354 -4.44%
2008-10-14 0 0.900 0.890 0.900 0.880 0.960 3,533,000 3,225,400 0.9129 0.767 0.758 0.767 0.750 0.818 4,145,706 0.7780 3.45%
2008-10-13 0 0.870 0.870 0.890 0.800 0.950 5,359,000 4,619,450 0.8620 0.741 0.741 0.758 0.682 0.810 6,288,377 0.7346 -3.33%
2008-10-10 0 0.900 0.890 0.920 0.890 1.070 3,565,000 3,341,100 0.9372 0.767 0.758 0.784 0.758 0.912 4,183,255 0.7987 -16.67%
2008-10-09 0 1.080 1.070 1.100 1.070 1.150 1,594,000 1,748,500 1.0969 0.920 0.912 0.937 0.912 0.980 1,870,437 0.9348 -1.82%
2008-10-08 0 1.100 1.100 1.140 1.090 1.180 2,460,000 2,801,220 1.1387 0.937 0.937 0.972 0.929 1.006 2,886,622 0.9704 -9.84%
2008-10-06 0 1.220 1.220 1.230 1.210 1.280 1,358,000 1,679,940 1.2371 1.040 1.040 1.048 1.031 1.091 1,593,509 1.0542 -4.69%
2008-10-03 0 1.280 1.280 1.330 1.230 1.310 1,208,000 1,543,920 1.2781 1.091 1.091 1.133 1.048 1.116 1,417,496 1.0892 2.40%
2008-10-02 0 1.250 1.250 1.270 1.170 1.290 2,542,465 3,168,918 1.2464 1.065 1.065 1.082 0.997 1.099 2,983,389 1.0622 5.93%
2008-09-30 0 1.180 1.170 1.180 1.100 1.210 3,502,600 4,117,166 1.1755 1.006 0.997 1.006 0.937 1.031 4,110,034 1.0017 -5.60%
2008-09-29 0 1.250 1.210 1.250 1.190 1.350 4,644,000 5,872,320 1.2645 1.065 1.031 1.065 1.014 1.150 5,449,379 1.0776 -5.30%
2008-09-26 0 1.320 1.320 1.360 1.310 1.370 2,532,000 3,373,140 1.3322 1.125 1.125 1.159 1.116 1.168 2,971,109 1.1353 -3.65%
2008-09-25 0 1.370 1.370 1.400 1.310 1.420 3,724,831 5,189,788 1.3933 1.168 1.168 1.193 1.116 1.210 4,370,805 1.1874 0.74%
2008-09-24 0 1.360 1.350 1.360 1.340 1.360 1,084,000 1,459,360 1.3463 1.159 1.150 1.159 1.142 1.159 1,271,991 1.1473 2.26%
2008-09-23 0 1.330 1.330 1.340 1.320 1.370 2,636,000 3,564,000 1.3520 1.133 1.133 1.142 1.125 1.168 3,093,145 1.1522 -3.62%
2008-09-22 0 1.380 1.380 1.390 1.310 1.450 3,328,000 4,584,800 1.3776 1.176 1.176 1.185 1.116 1.236 3,905,154 1.1740 0.73%
2008-09-19 0 1.370 1.370 1.390 1.330 1.410 6,740,000 9,320,720 1.3829 1.168 1.168 1.185 1.133 1.202 7,908,875 1.1785 6.20%
2008-09-18 0 1.290 1.290 1.340 1.180 1.340 2,936,143 3,672,014 1.2506 1.099 1.099 1.142 1.006 1.142 3,445,340 1.0658 -3.73%
2008-09-17 0 1.340 1.340 1.350 1.320 1.410 5,560,000 7,416,780 1.3340 1.142 1.142 1.150 1.125 1.202 6,524,235 1.1368 -3.60%
2008-09-16 0 1.390 1.390 1.410 1.350 1.440 2,736,000 3,835,560 1.4019 1.185 1.185 1.202 1.150 1.227 3,210,487 1.1947 -8.55%
2008-09-12 0 1.520 1.500 1.520 1.420 1.540 2,326,000 3,466,220 1.4902 1.295 1.278 1.295 1.210 1.312 2,729,383 1.2700 7.04%
2008-09-11 0 1.420 1.410 1.430 1.400 1.460 1,448,000 2,062,480 1.4244 1.210 1.202 1.219 1.193 1.244 1,699,117 1.2139 -2.07%
2008-09-10 0 1.450 1.420 1.440 1.440 1.520 2,398,000 3,564,160 1.4863 1.236 1.210 1.227 1.227 1.295 2,813,870 1.2666 -2.68%
2008-09-09 0 1.490 1.480 1.490 1.490 1.560 1,528,420 2,327,372 1.5227 1.270 1.261 1.270 1.270 1.329 1,793,484 1.2977 -4.49%
2008-09-08 0 1.560 1.550 1.570 1.550 1.630 2,716,000 4,291,280 1.5800 1.329 1.321 1.338 1.321 1.389 3,187,019 1.3465 -0.64%
2008-09-05 0 1.570 1.570 1.590 1.550 1.650 1,616,000 2,531,080 1.5663 1.338 1.338 1.355 1.321 1.406 1,896,253 1.3348 -6.55%
2008-09-04 0 1.680 1.640 1.680 1.640 1.770 1,264,000 2,128,960 1.6843 1.432 1.398 1.432 1.398 1.508 1,483,207 1.4354 -5.62%
2008-09-03 0 1.780 1.710 1.780 1.630 1.780 1,480,000 2,504,160 1.6920 1.517 1.457 1.517 1.389 1.517 1,736,667 1.4419 4.09%
2008-09-02 0 1.710 1.710 1.720 1.640 1.710 1,292,000 2,177,080 1.6850 1.457 1.457 1.466 1.398 1.457 1,516,063 1.4360 -1.16%
2008-09-01 0 1.730 1.700 1.760 1.650 1.800 1,874,500 3,196,600 1.7053 1.474 1.449 1.500 1.406 1.534 2,199,583 1.4533 -3.89%
2008-08-29 0 1.800 1.700 1.930 1.540 1.900 3,768,864 6,231,805 1.6535 1.534 1.449 1.645 1.312 1.619 4,422,474 1.4091 18.42%
2008-08-28 0 1.520 1.510 1.520 1.490 1.550 814,666 1,239,839 1.5219 1.295 1.287 1.295 1.270 1.321 955,948 1.2970 0.66%
2008-08-27 0 1.510 1.510 1.530 1.460 1.540 2,091,213 3,143,131 1.5030 1.287 1.287 1.304 1.244 1.312 2,453,879 1.2809 4.86%
2008-08-26 0 1.440 1.440 1.450 1.430 1.470 1,028,000 1,494,920 1.4542 1.227 1.227 1.236 1.219 1.253 1,206,279 1.2393 0.00%
2008-08-25 0 1.440 1.430 1.460 1.430 1.510 2,478,000 3,638,680 1.4684 1.227 1.219 1.244 1.219 1.287 2,907,744 1.2514 0.70%
2008-08-21 0 1.430 1.430 1.450 1.420 1.500 2,318,000 3,366,680 1.4524 1.219 1.219 1.236 1.210 1.278 2,719,996 1.2378 -5.92%
2008-08-20 0 1.520 1.500 1.520 1.430 1.530 1,903,304 2,847,438 1.4961 1.295 1.278 1.295 1.219 1.304 2,233,382 1.2749 3.40%
2008-08-19 0 1.470 1.430 1.480 1.420 1.540 2,000,000 2,955,240 1.4776 1.253 1.219 1.261 1.210 1.312 2,346,847 1.2592 -1.34%
2008-08-18 0 1.490 1.490 1.520 1.490 1.590 3,196,000 4,924,600 1.5409 1.270 1.270 1.295 1.270 1.355 3,750,262 1.3131 -6.88%
2008-08-15 0 1.600 1.600 1.630 1.590 1.670 6,364,000 10,366,440 1.6289 1.364 1.364 1.389 1.355 1.423 7,467,668 1.3882 -4.19%
2008-08-14 0 1.670 1.650 1.690 1.600 1.720 4,108,000 6,756,720 1.6448 1.423 1.406 1.440 1.364 1.466 4,820,424 1.4017 0.60%
2008-08-13 0 1.660 1.640 1.660 1.620 1.690 1,328,000 2,192,280 1.6508 1.415 1.398 1.415 1.381 1.440 1,558,307 1.4068 -2.35%
2008-08-12 0 1.700 1.700 1.750 1.680 1.790 3,164,000 5,514,120 1.7428 1.449 1.449 1.491 1.432 1.525 3,712,712 1.4852 -3.95%
2008-08-11 0 1.770 1.760 1.780 1.770 1.900 4,207,179 7,547,328 1.7939 1.508 1.500 1.517 1.508 1.619 4,936,803 1.5288 -6.84%
2008-08-08 0 1.900 1.860 1.910 1.860 1.950 2,067,190 3,940,205 1.9061 1.619 1.585 1.628 1.585 1.662 2,425,690 1.6244 -1.55%
2008-08-07 0 1.930 1.920 1.940 1.930 2.020 3,527,000 6,903,350 1.9573 1.645 1.636 1.653 1.645 1.721 4,138,665 1.6680 -2.03%
2008-08-05 0 1.970 1.970 1.990 1.920 2.110 6,428,000 12,835,760 1.9969 1.679 1.679 1.696 1.636 1.798 7,542,767 1.7017 -6.64%
2008-08-04 0 2.110 2.080 2.120 2.080 2.110 108,000 225,920 2.0919 1.798 1.773 1.807 1.773 1.798 126,730 1.7827 -0.47%
2008-08-01 0 2.120 2.120 2.140 2.080 2.150 388,000 818,640 2.1099 1.807 1.807 1.824 1.773 1.832 455,288 1.7981 -1.40%
2008-07-31 0 2.150 2.130 2.150 2.100 2.150 2,648,000 5,621,080 2.1228 1.832 1.815 1.832 1.790 1.832 3,107,226 1.8090 0.94%
2008-07-30 0 2.130 2.110 2.130 2.100 2.140 1,136,000 2,417,680 2.1282 1.815 1.798 1.815 1.790 1.824 1,333,009 1.8137 1.43%
2008-07-29 0 2.100 2.070 2.100 2.070 2.130 2,262,000 4,717,000 2.0853 1.790 1.764 1.790 1.764 1.815 2,654,284 1.7771 -2.33%
2008-07-28 0 2.150 2.150 2.160 2.100 2.160 1,012,000 2,168,200 2.1425 1.832 1.832 1.841 1.790 1.841 1,187,505 1.8258 2.38%
2008-07-25 0 2.100 2.090 2.120 2.080 2.120 952,000 1,998,080 2.0988 1.790 1.781 1.807 1.773 1.807 1,117,099 1.7886 -1.87%
2008-07-24 0 2.140 2.120 2.140 2.100 2.150 3,876,000 8,211,280 2.1185 1.824 1.807 1.824 1.790 1.832 4,548,190 1.8054 0.94%
2008-07-23 0 2.120 2.100 2.120 2.080 2.180 5,416,000 11,518,360 2.1267 1.807 1.790 1.807 1.773 1.858 6,355,262 1.8124 0.00%
2008-07-22 0 2.120 2.110 2.130 2.060 2.160 4,942,838 10,467,463 2.1177 1.807 1.798 1.815 1.756 1.841 5,800,043 1.8047 -2.75%
2008-07-21 0 2.180 2.120 2.180 2.070 2.290 8,878,000 19,530,800 2.1999 1.858 1.807 1.858 1.764 1.952 10,417,655 1.8748 -7.63%
2008-07-18 0 2.360 2.300 2.360 2.300 2.400 2,012,000 4,738,760 2.3552 2.011 1.960 2.011 1.960 2.045 2,360,928 2.0072 -0.84%
2008-07-17 0 2.380 2.350 2.380 2.350 2.420 2,059,600 4,914,560 2.3862 2.028 2.003 2.028 2.003 2.062 2,416,783 2.0335 0.85%
2008-07-16 0 2.360 2.350 2.360 2.280 2.480 4,572,000 10,799,080 2.3620 2.011 2.003 2.011 1.943 2.113 5,364,893 2.0129 -3.28%
2008-07-15 0 2.440 2.430 2.450 2.430 2.580 2,804,000 6,981,040 2.4897 2.079 2.071 2.088 2.071 2.199 3,290,280 2.1217 -7.92%
2008-07-14 0 2.650 2.600 2.650 2.580 2.690 1,820,000 4,827,160 2.6523 2.258 2.216 2.258 2.199 2.292 2,135,631 2.2603 1.92%
2008-07-11 0 2.600 2.570 2.630 2.530 2.640 2,756,000 7,170,520 2.6018 2.216 2.190 2.241 2.156 2.250 3,233,956 2.2173 3.17%
2008-07-10 0 2.520 2.490 2.520 2.440 2.530 4,604,000 11,445,160 2.4859 2.148 2.122 2.148 2.079 2.156 5,402,442 2.1185 -2.33%
2008-07-09 0 2.580 2.520 2.580 2.500 2.630 1,305,376 3,322,081 2.5449 2.199 2.148 2.199 2.131 2.241 1,531,759 2.1688 1.57%
2008-07-08 0 2.540 2.500 2.560 2.480 2.600 608,000 1,537,600 2.5289 2.165 2.131 2.182 2.113 2.216 713,442 2.1552 -2.31%
2008-07-07 0 2.600 2.600 2.630 2.570 2.630 484,000 1,255,200 2.5934 2.216 2.216 2.241 2.190 2.241 567,937 2.2101 -0.76%
2008-07-04 0 2.620 2.580 2.620 2.570 2.690 684,000 1,789,360 2.6160 2.233 2.199 2.233 2.190 2.292 802,622 2.2294 0.00%
2008-07-03 0 2.620 2.550 2.620 2.560 2.620 672,000 1,735,480 2.5826 2.233 2.173 2.233 2.182 2.233 788,541 2.2009 -2.96%
2008-07-02 0 2.700 2.670 2.700 2.530 2.750 1,016,000 2,716,920 2.6741 2.301 2.275 2.301 2.156 2.344 1,192,198 2.2789 -1.82%
2008-06-30 0 2.750 2.660 2.750 2.660 2.780 1,480,000 4,046,920 2.7344 2.344 2.267 2.344 2.267 2.369 1,736,667 2.3303 1.85%
2008-06-27 0 2.700 2.690 2.700 2.650 2.730 1,961,000 5,283,790 2.6944 2.301 2.292 2.301 2.258 2.327 2,301,084 2.2962 -1.82%
2008-06-26 0 2.750 2.730 2.810 2.720 2.900 4,500,000 12,660,560 2.8135 2.344 2.327 2.395 2.318 2.471 5,280,406 2.3976 -4.51%
2008-06-25 0 2.880 2.800 2.880 2.800 2.880 996,000 2,835,680 2.8471 2.454 2.386 2.454 2.386 2.454 1,168,730 2.4263 0.35%
2008-06-24 0 2.870 2.820 2.870 2.700 2.870 3,216,000 8,955,280 2.7846 2.446 2.403 2.446 2.301 2.446 3,773,730 2.3731 5.13%
2008-06-23 0 2.730 2.730 2.770 2.650 2.780 1,020,000 2,736,800 2.6831 2.327 2.327 2.361 2.258 2.369 1,196,892 2.2866 -2.15%
2008-06-20 0 2.790 2.750 2.790 2.750 2.830 1,274,000 3,560,180 2.7945 2.378 2.344 2.378 2.344 2.412 1,494,942 2.3815 1.45%
2008-06-19 0 2.750 2.730 2.770 2.720 2.790 7,096,000 19,415,800 2.7362 2.344 2.327 2.361 2.318 2.378 8,326,614 2.3318 -1.79%
2008-06-18 0 2.800 2.790 2.800 2.760 2.860 2,892,000 8,167,080 2.8240 2.386 2.378 2.386 2.352 2.437 3,393,541 2.4067 0.36%
2008-06-17 0 2.790 2.760 2.790 2.710 2.940 1,991,683 5,562,079 2.7927 2.378 2.352 2.378 2.309 2.505 2,337,088 2.3799 -3.46%
2008-06-16 0 2.890 2.850 2.890 2.850 2.940 2,108,000 6,092,360 2.8901 2.463 2.429 2.463 2.429 2.505 2,473,577 2.4630 0.00%
2008-06-13 0 2.890 2.860 2.890 2.840 2.990 2,400,000 6,984,360 2.9102 2.463 2.437 2.463 2.420 2.548 2,816,217 2.4801 -1.03%
2008-06-12 0 2.920 2.920 2.930 2.890 3.050 4,226,000 12,400,500 2.9343 2.488 2.488 2.497 2.463 2.599 4,958,888 2.5007 -7.30%
2008-06-11 0 3.150 3.100 3.150 3.060 3.190 1,308,000 4,088,200 3.1255 2.684 2.642 2.684 2.608 2.719 1,534,838 2.6636 -0.63%
2008-06-10 0 3.170 3.140 3.170 3.110 3.280 3,320,000 10,491,320 3.1600 2.701 2.676 2.701 2.650 2.795 3,895,766 2.6930 -6.49%
2008-06-06 0 3.390 3.340 3.390 3.280 3.400 1,872,000 6,285,840 3.3578 2.889 2.846 2.889 2.795 2.898 2,196,649 2.8616 0.89%
2008-06-05 0 3.360 3.340 3.360 3.290 3.390 1,140,000 3,783,880 3.3192 2.863 2.846 2.863 2.804 2.889 1,337,703 2.8286 -0.30%
2008-06-04 0 3.370 3.330 3.370 3.320 3.410 2,517,200 8,463,368 3.3622 2.872 2.838 2.872 2.829 2.906 2,953,742 2.8653 -1.17%
2008-06-03 0 3.410 3.410 3.440 3.400 3.540 1,144,000 3,938,440 3.4427 2.906 2.906 2.932 2.898 3.017 1,342,397 2.9339 -3.67%
2008-06-02 0 3.540 3.480 3.540 3.470 3.540 2,185,000 7,638,250 3.4958 3.017 2.966 3.017 2.957 3.017 2,563,931 2.9791 -1.67%
2008-05-30 0 3.600 3.530 3.600 3.520 3.620 1,240,000 4,439,920 3.5806 3.068 3.008 3.068 3.000 3.085 1,455,045 3.0514 0.00%
2008-05-29 0 3.600 3.560 3.600 3.560 3.630 1,904,000 6,848,680 3.5970 3.068 3.034 3.068 3.034 3.094 2,234,199 3.0654 0.28%
2008-05-28 0 3.590 3.520 3.590 3.490 3.600 1,712,000 6,063,120 3.5415 3.059 3.000 3.059 2.974 3.068 2,008,901 3.0181 0.28%
2008-05-27 0 3.580 3.520 3.580 3.420 3.590 1,520,000 5,381,760 3.5406 3.051 3.000 3.051 2.915 3.059 1,783,604 3.0174 1.70%
2008-05-26 0 3.520 3.480 3.520 3.400 3.550 1,250,000 4,330,660 3.4645 3.000 2.966 3.000 2.898 3.025 1,466,780 2.9525 -1.40%
2008-05-23 0 3.570 3.500 3.570 3.490 3.630 4,560,109 16,132,608 3.5378 3.042 2.983 3.042 2.974 3.094 5,350,940 3.0149 -0.56%
2008-05-22 0 3.590 3.550 3.590 3.520 3.660 2,484,000 8,828,040 3.5540 3.059 3.025 3.059 3.000 3.119 2,914,784 3.0287 -2.45%
2008-05-21 0 3.680 3.680 3.690 3.540 3.690 2,190,600 7,939,008 3.6241 3.136 3.136 3.145 3.017 3.145 2,570,502 3.0885 0.82%
2008-05-20 0 3.650 3.680 3.690 3.580 3.800 5,187,400 18,907,684 3.6449 3.111 3.136 3.145 3.051 3.238 6,087,018 3.1062 -2.93%
2008-05-19 0 3.760 3.750 3.770 3.610 3.760 5,108,000 18,911,800 3.7024 3.204 3.196 3.213 3.076 3.204 5,993,848 3.1552 3.01%
2008-05-16 0 3.650 3.630 3.650 3.600 3.700 4,072,000 14,839,240 3.6442 3.111 3.094 3.111 3.068 3.153 4,778,181 3.1056 0.27%
2008-05-15 0 3.640 3.590 3.640 3.520 3.720 3,618,220 13,054,958 3.6081 3.102 3.059 3.102 3.000 3.170 4,245,705 3.0749 0.55%
2008-05-14 0 3.620 3.620 3.660 3.370 3.690 6,832,000 24,281,940 3.5541 3.085 3.085 3.119 2.872 3.145 8,016,830 3.0289 5.23%
2008-05-13 0 3.440 3.410 3.440 3.350 3.500 3,368,000 11,429,000 3.3934 2.932 2.906 2.932 2.855 2.983 3,952,091 2.8919 -1.15%
2008-05-09 0 3.480 3.490 3.500 3.380 3.560 3,306,000 11,416,280 3.4532 2.966 2.974 2.983 2.880 3.034 3,879,339 2.9428 -1.14%
2008-05-08 0 3.520 3.510 3.520 3.300 3.520 5,655,350 19,214,861 3.3976 3.000 2.991 3.000 2.812 3.000 6,636,121 2.8955 3.53%
2008-05-07 0 3.400 3.410 3.420 3.260 3.540 11,608,780 39,800,390 3.4285 2.898 2.906 2.915 2.778 3.017 13,622,017 2.9218 4.29%
2008-05-06 0 3.260 3.250 3.260 3.200 3.260 3,325,000 10,742,220 3.2307 2.778 2.770 2.778 2.727 2.778 3,901,634 2.7533 2.03%
2008-05-05 0 3.220 3.210 3.220 3.150 3.270 3,480,000 11,184,480 3.2139 2.723 2.714 2.723 2.664 2.765 4,115,467 2.7177 2.55%
2008-05-02 0 3.140 3.120 3.140 3.090 3.170 2,696,000 8,423,240 3.1243 2.655 2.638 2.655 2.613 2.681 3,188,304 2.6419 3.29%
2008-04-30 0 3.040 3.130 3.140 3.040 3.180 5,036,110 15,534,646 3.0847 2.571 2.647 2.655 2.571 2.689 5,955,731 2.6084 -3.49%
2008-04-29 0 3.150 3.110 3.120 3.120 3.210 1,248,000 3,934,920 3.1530 2.664 2.630 2.638 2.638 2.714 1,475,891 2.6661 0.00%
2008-04-28 0 3.150 3.140 3.160 3.100 3.300 2,531,200 8,041,800 3.1771 2.664 2.655 2.672 2.621 2.790 2,993,411 2.6865 -4.83%
2008-04-25 0 3.310 3.310 3.320 3.210 3.430 8,348,000 27,878,960 3.3396 2.799 2.799 2.807 2.714 2.900 9,872,390 2.8239 -1.49%
2008-04-24 0 3.360 3.350 3.390 3.230 3.430 15,604,000 52,337,840 3.3541 2.841 2.833 2.867 2.731 2.900 18,453,374 2.8362 5.00%
2008-04-23 0 3.200 3.190 3.200 3.130 3.210 3,568,000 11,341,640 3.1787 2.706 2.697 2.706 2.647 2.714 4,219,536 2.6879 0.31%
2008-04-22 0 3.190 3.190 3.200 3.000 3.200 5,598,000 17,459,660 3.1189 2.697 2.697 2.706 2.537 2.706 6,620,225 2.6373 5.63%
2008-04-21 0 3.020 3.000 3.020 2.960 3.050 2,094,408 6,303,343 3.0096 2.554 2.537 2.554 2.503 2.579 2,476,858 2.5449 0.67%
2008-04-18 0 3.000 2.960 3.000 2.950 3.030 1,636,000 4,881,180 2.9836 2.537 2.503 2.537 2.494 2.562 1,934,742 2.5229 -1.64%
2008-04-17 0 3.050 2.990 3.050 2.990 3.080 2,178,000 6,597,820 3.0293 2.579 2.528 2.579 2.528 2.604 2,575,714 2.5615 0.00%
2008-04-16 0 3.050 2.970 3.050 2.980 3.060 986,000 2,968,960 3.0111 2.579 2.511 2.579 2.520 2.588 1,166,049 2.5462 -0.33%
2008-04-15 0 3.060 3.010 3.060 2.950 3.060 1,324,000 3,980,000 3.0060 2.588 2.545 2.588 2.494 2.588 1,565,769 2.5419 1.32%
2008-04-14 0 3.020 2.940 3.030 2.920 3.130 1,320,000 3,971,560 3.0088 2.554 2.486 2.562 2.469 2.647 1,561,039 2.5442 -4.73%
2008-04-11 0 3.170 3.170 3.180 3.050 3.170 1,859,692 5,780,556 3.1083 2.681 2.681 2.689 2.579 2.681 2,199,282 2.6284 1.28%
2008-04-10 0 3.130 3.130 3.140 3.000 3.130 832,000 2,533,720 3.0453 2.647 2.647 2.655 2.537 2.647 983,928 2.5751 1.29%
2008-04-09 0 3.090 3.050 3.090 2.970 3.220 3,336,000 10,231,400 3.0670 2.613 2.579 2.613 2.511 2.723 3,945,171 2.5934 -2.52%
2008-04-08 0 3.170 3.150 3.170 3.120 3.300 3,962,000 12,708,480 3.2076 2.681 2.664 2.681 2.638 2.790 4,685,482 2.7123 -2.76%
2008-04-07 0 3.260 3.250 3.260 3.090 3.300 10,476,000 33,816,200 3.2280 2.757 2.748 2.757 2.613 2.790 12,388,974 2.7295 6.89%
2008-04-03 0 3.050 3.030 3.080 2.880 3.090 2,531,956 7,627,530 3.0125 2.579 2.562 2.604 2.435 2.613 2,994,305 2.5473 2.69%
2008-04-02 0 2.970 2.960 2.970 2.900 3.010 5,680,000 16,786,660 2.9554 2.511 2.503 2.511 2.452 2.545 6,717,198 2.4991 3.85%
2008-04-01 0 2.860 2.810 2.880 2.750 2.880 8,669,200 24,258,556 2.7982 2.418 2.376 2.435 2.325 2.435 10,252,242 2.3662 -0.69%
2008-03-31 0 2.880 2.870 2.900 2.690 2.900 8,278,000 23,274,440 2.8116 2.435 2.427 2.452 2.275 2.452 9,789,607 2.3775 7.87%
2008-03-28 0 2.670 2.660 2.710 2.520 2.720 4,603,140 12,145,107 2.6384 2.258 2.249 2.292 2.131 2.300 5,443,698 2.2310 2.30%
2008-03-27 0 2.610 2.600 2.610 2.440 2.630 3,096,000 7,886,480 2.5473 2.207 2.199 2.207 2.063 2.224 3,661,346 2.1540 4.40%
2008-03-26 0 2.500 2.490 2.500 2.350 2.530 6,812,000 16,722,320 2.4548 2.114 2.106 2.114 1.987 2.139 8,055,908 2.0758 6.38%
2008-03-25 0 2.350 2.350 2.360 2.250 2.480 8,253,806 19,263,187 2.3339 1.987 1.987 1.996 1.903 2.097 9,760,995 1.9735 0.86%
2008-03-20 0 2.330 2.320 2.330 2.270 2.440 5,564,000 12,943,360 2.3263 1.970 1.962 1.970 1.919 2.063 6,580,016 1.9671 -6.80%
2008-03-19 0 2.500 2.480 2.500 2.440 2.510 6,084,000 15,120,360 2.4853 2.114 2.097 2.114 2.063 2.122 7,194,971 2.1015 3.73%
2008-03-18 0 2.410 2.380 2.400 2.320 2.770 10,750,000 26,403,040 2.4561 2.038 2.013 2.029 1.962 2.342 12,713,008 2.0769 -13.00%
2008-03-17 0 2.770 2.750 2.850 2.670 3.000 3,707,000 10,532,090 2.8411 2.342 2.325 2.410 2.258 2.537 4,383,918 2.4024 -10.36%
2008-03-14 0 3.090 3.020 3.090 3.010 3.160 2,900,000 8,875,520 3.0605 2.613 2.554 2.613 2.545 2.672 3,429,556 2.5880 -3.44%
2008-03-13 0 3.200 3.100 3.190 3.100 3.340 2,146,000 6,786,700 3.1625 2.706 2.621 2.697 2.621 2.824 2,537,871 2.6742 -3.90%
2008-03-12 0 3.330 3.250 3.340 3.250 3.480 1,538,000 5,099,580 3.3157 2.816 2.748 2.824 2.748 2.943 1,818,847 2.8037 1.22%
2008-03-11 0 3.290 3.200 3.300 3.120 3.300 2,287,044 7,278,055 3.1823 2.782 2.706 2.790 2.638 2.790 2,704,670 2.6909 0.30%
2008-03-10 0 3.280 3.210 3.280 3.110 3.280 2,748,000 8,753,440 3.1854 2.774 2.714 2.774 2.630 2.774 3,249,800 2.6935 -0.61%
2008-03-07 0 3.300 3.260 3.300 3.210 3.400 2,500,000 8,206,200 3.2825 2.790 2.757 2.790 2.714 2.875 2,956,513 2.7756 -4.90%
2008-03-06 0 3.470 3.390 3.470 3.390 3.500 3,394,000 11,682,660 3.4422 2.934 2.867 2.934 2.867 2.960 4,013,763 2.9107 2.97%
2008-03-05 0 3.370 3.310 3.360 3.270 3.430 2,360,000 7,873,560 3.3363 2.850 2.799 2.841 2.765 2.900 2,790,949 2.8211 -0.30%
2008-03-04 0 3.380 3.370 3.380 3.360 3.640 3,384,000 11,708,560 3.4600 2.858 2.850 2.858 2.841 3.078 4,001,937 2.9257 -4.52%
2008-03-03 0 3.540 3.530 3.540 3.450 3.580 1,477,000 5,231,210 3.5418 2.993 2.985 2.993 2.917 3.027 1,746,708 2.9949 -1.67%
2008-02-29 0 3.600 3.550 3.600 3.420 3.630 3,064,000 10,818,360 3.5308 3.044 3.002 3.044 2.892 3.069 3,623,503 2.9856 1.69%
2008-02-28 0 3.540 3.540 3.550 3.480 3.610 2,870,000 10,172,660 3.5445 2.993 2.993 3.002 2.943 3.053 3,394,077 2.9972 -0.28%
2008-02-27 0 3.550 3.530 3.540 3.480 3.560 2,102,000 7,421,140 3.5305 3.002 2.985 2.993 2.943 3.010 2,485,836 2.9854 1.14%
2008-02-26 0 3.510 3.470 3.500 3.450 3.610 2,680,000 9,375,360 3.4983 2.968 2.934 2.960 2.917 3.053 3,169,382 2.9581 -2.23%
2008-02-25 0 3.590 3.560 3.600 3.400 3.710 5,264,000 18,759,320 3.5637 3.036 3.010 3.044 2.875 3.137 6,225,235 3.0134 -2.97%
2008-02-22 0 3.700 3.640 3.720 3.600 3.740 2,316,000 8,487,400 3.6647 3.129 3.078 3.146 3.044 3.163 2,738,914 3.0988 -1.07%
2008-02-21 0 3.740 3.720 3.740 3.640 3.820 3,692,000 13,791,160 3.7354 3.163 3.146 3.163 3.078 3.230 4,366,179 3.1586 0.00%
2008-02-20 0 3.740 3.720 3.750 3.600 3.850 6,192,000 23,127,040 3.7350 3.163 3.146 3.171 3.044 3.256 7,322,692 3.1583 0.00%
2008-02-19 0 3.740 3.700 3.740 3.550 3.750 5,866,600 21,484,572 3.6622 3.163 3.129 3.163 3.002 3.171 6,937,873 3.0967 3.89%
2008-02-18 0 3.600 3.540 3.600 3.480 3.640 1,544,000 5,498,440 3.5612 3.044 2.993 3.044 2.943 3.078 1,825,943 3.0113 -1.10%
2008-02-15 0 3.640 3.580 3.640 3.430 3.650 3,562,000 12,670,630 3.5572 3.078 3.027 3.078 2.900 3.086 4,212,440 3.0079 1.39%
2008-02-14 0 3.590 3.560 3.600 3.430 3.600 3,956,000 14,115,440 3.5681 3.036 3.010 3.044 2.900 3.044 4,678,387 3.0172 3.76%
2008-02-13 0 3.460 3.410 3.450 3.360 3.500 2,424,000 8,313,160 3.4295 2.926 2.883 2.917 2.841 2.960 2,866,635 2.9000 -0.29%
2008-02-12 0 3.470 3.320 3.450 3.280 3.480 2,452,300 8,214,706 3.3498 2.934 2.807 2.917 2.774 2.943 2,900,103 2.8326 1.46%
2008-02-11 0 3.420 3.280 3.410 3.300 3.500 1,346,000 4,512,580 3.3526 2.892 2.774 2.883 2.790 2.960 1,591,787 2.8349 0.29%
2008-02-06 0 3.410 3.330 3.410 3.250 3.510 2,434,955 8,148,232 3.3464 2.883 2.816 2.883 2.748 2.968 2,879,591 2.8296 -3.67%
2008-02-05 0 3.540 3.480 3.540 3.390 3.580 2,347,000 8,189,350 3.4893 2.993 2.943 2.993 2.867 3.027 2,775,575 2.9505 2.31%
2008-02-04 0 3.460 3.460 3.470 3.360 3.800 5,562,000 19,690,800 3.5402 2.926 2.926 2.934 2.841 3.213 6,577,651 2.9936 -2.26%
2008-02-01 0 3.540 3.500 3.540 3.030 3.550 13,872,000 45,780,120 3.3002 2.993 2.960 2.993 2.562 3.002 16,405,101 2.7906 12.74%
2008-01-31 0 3.140 3.100 3.140 2.920 3.140 4,888,000 14,823,720 3.0327 2.655 2.621 2.655 2.469 2.655 5,780,575 2.5644 2.95%
2008-01-30 0 3.050 3.000 3.060 2.930 3.250 5,146,000 15,521,140 3.0162 2.579 2.537 2.588 2.478 2.748 6,085,687 2.5504 -1.61%
2008-01-29 0 3.100 3.090 3.100 3.000 3.190 2,244,000 6,940,120 3.0927 2.621 2.613 2.621 2.537 2.697 2,653,766 2.6152 -1.90%
2008-01-28 0 3.160 3.150 3.170 3.050 3.200 5,276,569 16,450,825 3.1177 2.672 2.664 2.681 2.579 2.706 6,240,099 2.6363 -1.56%
2008-01-25 0 3.210 3.240 3.250 3.080 3.290 14,034,000 44,497,240 3.1707 2.714 2.740 2.748 2.604 2.782 16,596,684 2.6811 1.90%
2008-01-24 0 3.150 3.090 3.150 3.030 3.280 9,260,000 28,793,920 3.1095 2.664 2.613 2.664 2.562 2.774 10,950,926 2.6294 0.00%
2008-01-23 0 3.150 3.130 3.150 3.050 3.530 14,641,600 46,952,488 3.2068 2.664 2.647 2.664 2.579 2.985 17,315,235 2.7116 -4.55%
2008-01-22 0 3.300 3.250 3.300 2.980 3.550 9,201,000 29,445,110 3.2002 2.790 2.748 2.790 2.520 3.002 10,881,152 2.7061 -12.00%
2008-01-21 0 3.750 3.700 3.750 3.680 3.950 3,015,920 11,409,605 3.7831 3.171 3.129 3.171 3.112 3.340 3,566,643 3.1990 -5.06%
2008-01-18 0 3.950 3.880 3.950 3.710 3.990 4,536,000 17,356,280 3.8263 3.340 3.281 3.340 3.137 3.374 5,364,298 3.2355 0.00%
2008-01-17 0 3.950 3.900 3.950 3.700 4.030 6,650,000 25,798,320 3.8794 3.340 3.298 3.340 3.129 3.408 7,864,326 3.2804 0.25%
2008-01-16 0 3.940 3.920 3.950 3.910 4.350 8,119,000 32,625,230 4.0184 3.332 3.315 3.340 3.306 3.678 9,601,573 3.3979 -9.84%
2008-01-15 0 4.370 4.320 4.370 4.230 4.510 7,668,102 33,437,383 4.3606 3.695 3.653 3.695 3.577 3.814 9,068,338 3.6873 -0.46%
2008-01-14 0 4.390 4.370 4.400 4.370 4.680 6,626,000 29,397,960 4.4368 3.712 3.695 3.721 3.695 3.957 7,835,943 3.7517 -5.59%
2008-01-11 0 4.650 4.560 4.650 4.500 4.850 10,470,000 48,849,180 4.6656 3.932 3.856 3.932 3.805 4.101 12,381,878 3.9452 -1.06%
2008-01-10 0 4.700 4.670 4.690 4.200 4.700 20,030,000 90,524,940 4.5195 3.974 3.949 3.966 3.551 3.974 23,687,585 3.8216 9.30%
2008-01-09 0 4.300 4.280 4.300 4.060 4.320 4,894,000 20,921,920 4.2750 3.636 3.619 3.636 3.433 3.653 5,787,671 3.6149 2.38%
2008-01-08 0 4.200 4.190 4.200 4.150 4.300 5,302,000 22,518,420 4.2472 3.551 3.543 3.551 3.509 3.636 6,270,174 3.5914 -1.64%
2008-01-07 0 4.270 4.260 4.270 4.180 4.300 2,307,000 9,832,720 4.2621 3.611 3.602 3.611 3.535 3.636 2,728,271 3.6040 -0.70%
2008-01-04 0 4.300 4.290 4.300 4.260 4.400 8,040,000 34,718,400 4.3182 3.636 3.628 3.636 3.602 3.721 9,508,147 3.6514 -0.69%
2008-01-03 0 4.330 4.300 4.330 4.250 4.390 2,005,500 8,672,345 4.3243 3.661 3.636 3.661 3.594 3.712 2,371,715 3.6566 -0.46%
2008-01-02 0 4.350 4.350 4.370 4.280 4.410 2,116,777 9,204,648 4.3484 3.678 3.678 3.695 3.619 3.729 2,503,312 3.6770 2.11%
2007-12-31 0 4.260 4.260 4.280 4.230 4.450 1,635,760 7,003,432 4.2815 3.602 3.602 3.619 3.577 3.763 1,934,459 3.6204 -2.29%
2007-12-28 0 4.360 4.350 4.360 4.300 4.490 4,277,747 18,570,772 4.3413 3.687 3.678 3.687 3.636 3.797 5,058,887 3.6709 -2.90%
2007-12-27 0 4.490 4.480 4.500 4.420 4.590 5,387,621 24,044,980 4.4630 3.797 3.788 3.805 3.738 3.881 6,371,429 3.7739 0.90%
2007-12-24 0 4.450 4.440 4.450 4.400 4.500 4,178,000 18,652,200 4.4644 3.763 3.754 3.763 3.721 3.805 4,940,925 3.7750 1.14%
2007-12-21 0 4.400 4.390 4.410 4.360 4.490 2,812,044 12,360,995 4.3957 3.721 3.712 3.729 3.687 3.797 3,325,538 3.7170 -0.23%
2007-12-20 0 4.410 4.380 4.400 4.340 4.450 2,050,200 9,019,420 4.3993 3.729 3.704 3.721 3.670 3.763 2,424,578 3.7200 -2.00%
2007-12-19 0 4.500 4.360 4.500 4.330 4.520 2,664,000 11,871,040 4.4561 3.805 3.687 3.805 3.661 3.822 3,150,461 3.7680 1.58%
2007-12-18 0 4.430 4.430 4.440 4.150 4.500 5,126,200 22,082,560 4.3078 3.746 3.746 3.754 3.509 3.805 6,062,272 3.6426 -0.45%
2007-12-17 0 4.450 4.460 4.470 4.400 4.660 2,500,000 11,207,600 4.4830 3.763 3.771 3.780 3.721 3.940 2,956,513 3.7908 -7.29%
2007-12-14 0 4.800 4.740 4.750 4.660 4.900 3,428,000 16,322,000 4.7614 4.059 4.008 4.017 3.940 4.143 4,053,971 4.0262 0.00%
2007-12-13 0 4.800 4.790 4.800 4.760 5.220 5,274,600 25,969,290 4.9235 4.059 4.050 4.059 4.025 4.414 6,237,770 4.1632 -7.34%
2007-12-12 0 5.180 5.180 5.200 5.060 5.210 1,312,160 6,758,210 5.1504 4.380 4.380 4.397 4.279 4.406 1,551,767 4.3552 -2.26%
2007-12-11 0 5.300 5.280 5.300 5.280 5.440 1,292,000 6,866,680 5.3148 4.482 4.465 4.482 4.465 4.600 1,527,926 4.4941 -0.19%
2007-12-10 0 5.310 5.300 5.320 5.290 5.600 2,724,400 14,591,580 5.3559 4.490 4.482 4.499 4.473 4.735 3,221,890 4.5289 -3.28%
2007-12-07 0 5.490 5.480 5.500 5.390 5.760 3,574,000 19,707,160 5.5140 4.642 4.634 4.651 4.558 4.871 4,226,632 4.6626 0.00%
2007-12-06 0 5.490 5.480 5.500 5.480 5.620 7,898,940 43,674,882 5.5292 4.642 4.634 4.651 4.634 4.752 9,341,329 4.6754 1.67%
2007-12-05 0 5.400 5.390 5.400 5.210 5.400 3,554,000 18,856,380 5.3057 4.566 4.558 4.566 4.406 4.566 4,202,979 4.4864 3.85%
2007-12-04 0 5.200 5.180 5.200 5.180 5.400 3,420,000 18,124,680 5.2996 4.397 4.380 4.397 4.380 4.566 4,044,510 4.4813 -2.44%
2007-12-03 0 5.330 5.290 5.340 5.300 5.490 6,742,000 36,509,120 5.4152 4.507 4.473 4.515 4.482 4.642 7,973,125 4.5790 0.57%
2007-11-30 0 5.300 5.180 5.300 5.170 5.430 3,913,390 20,447,078 5.2249 4.482 4.380 4.482 4.372 4.592 4,627,996 4.4181 -0.93%
2007-11-29 0 5.350 5.350 5.380 5.140 5.480 12,614,000 67,322,140 5.3371 4.524 4.524 4.549 4.346 4.634 14,917,384 4.5130 4.70%
2007-11-28 0 5.110 5.110 5.150 4.900 5.180 6,060,000 30,656,040 5.0588 4.321 4.321 4.355 4.143 4.380 7,166,588 4.2776 4.29%
2007-11-27 0 4.900 4.860 4.900 4.700 5.000 2,012,951 9,862,398 4.8995 4.143 4.110 4.143 3.974 4.228 2,380,527 4.1429 -2.00%
2007-11-26 0 5.000 5.000 5.010 4.900 5.100 3,062,000 15,360,180 5.0164 4.228 4.228 4.236 4.143 4.313 3,621,138 4.2418 2.04%
2007-11-23 0 4.900 4.860 4.900 4.810 5.130 5,068,000 24,870,840 4.9074 4.143 4.110 4.143 4.067 4.338 5,993,444 4.1497 -1.61%
2007-11-22 0 4.980 4.950 5.000 4.960 5.200 6,447,000 32,667,320 5.0671 4.211 4.186 4.228 4.194 4.397 7,624,257 4.2847 -6.04%
2007-11-21 0 5.300 5.240 5.300 5.200 5.450 5,829,820 31,000,311 5.3175 4.482 4.431 4.482 4.397 4.608 6,894,376 4.4965 -3.11%
2007-11-20 0 5.470 5.400 5.490 5.090 5.680 10,762,000 57,295,000 5.3238 4.625 4.566 4.642 4.304 4.803 12,727,199 4.5018 -4.37%
2007-11-19 0 5.720 5.700 5.720 5.700 5.920 2,627,000 15,214,120 5.7914 4.837 4.820 4.837 4.820 5.006 3,106,704 4.8972 -3.21%
2007-11-16 0 5.910 5.820 5.910 5.780 6.000 5,391,880 31,617,714 5.8639 4.997 4.921 4.997 4.888 5.074 6,376,466 4.9585 -1.99%
2007-11-15 0 6.030 6.020 6.030 6.020 6.240 4,236,000 25,658,260 6.0572 5.099 5.090 5.099 5.090 5.276 5,009,516 5.1219 -2.11%
2007-11-14 0 6.160 6.160 6.170 6.000 6.260 5,334,600 32,552,458 6.1021 5.209 5.209 5.217 5.074 5.293 6,308,727 5.1599 3.01%
2007-11-13 0 5.980 5.860 5.940 5.800 6.150 7,704,000 46,071,380 5.9802 5.057 4.955 5.023 4.904 5.200 9,110,792 5.0568 0.34%
2007-11-12 0 5.960 5.960 5.970 5.830 6.200 9,957,000 59,663,700 5.9921 5.040 5.040 5.048 4.930 5.243 11,775,202 5.0669 -6.29%
2007-11-09 0 6.360 6.350 6.360 6.100 6.400 10,980,200 69,262,582 6.3080 5.378 5.370 5.378 5.158 5.412 12,985,243 5.3339 1.76%
2007-11-08 0 6.250 6.220 6.260 6.220 6.500 9,695,276 61,010,720 6.2928 5.285 5.260 5.293 5.260 5.496 11,465,685 5.3212 -5.30%
2007-11-07 0 6.600 6.600 6.610 6.510 6.840 6,626,802 44,400,393 6.7001 5.581 5.581 5.589 5.505 5.784 7,836,892 5.6656 -1.79%
2007-11-06 0 6.720 6.700 6.720 6.100 6.740 11,610,800 75,506,180 6.5031 5.682 5.665 5.682 5.158 5.699 13,730,994 5.4990 6.67%
2007-11-05 0 6.300 6.250 6.290 6.150 6.820 12,966,641 83,338,571 6.4272 5.327 5.285 5.319 5.200 5.767 15,334,419 5.4347 -7.08%
2007-11-02 0 6.780 6.790 6.800 6.400 7.100 16,673,000 113,849,610 6.8284 5.733 5.742 5.750 5.412 6.004 19,717,579 5.7740 2.73%
2007-11-01 0 6.600 6.550 6.560 6.560 6.970 15,162,000 103,106,800 6.8003 5.581 5.539 5.547 5.547 5.894 17,930,662 5.7503 -0.90%
2007-10-31 0 6.660 6.640 6.690 6.640 6.900 10,339,664 69,564,131 6.7279 5.632 5.615 5.657 5.615 5.835 12,227,742 5.6890 0.30%
2007-10-30 0 6.640 6.610 6.650 6.580 6.880 14,384,950 96,061,570 6.6779 5.615 5.589 5.623 5.564 5.818 17,011,719 5.6468 -2.50%
2007-10-29 0 6.810 6.800 6.810 6.750 7.120 16,303,000 112,871,540 6.9234 5.758 5.750 5.758 5.708 6.021 19,280,015 5.8543 -3.40%
2007-10-26 0 7.050 6.970 7.050 6.880 7.180 6,744,200 47,049,550 6.9763 5.961 5.894 5.961 5.818 6.071 7,975,727 5.8991 0.28%
2007-10-25 0 7.030 7.030 7.040 6.780 7.400 12,353,000 86,348,138 6.9901 5.945 5.945 5.953 5.733 6.257 14,608,724 5.9107 -4.09%
2007-10-24 0 7.330 7.320 7.330 7.100 7.560 18,356,900 135,890,330 7.4027 6.198 6.190 6.198 6.004 6.393 21,708,968 6.2596 3.24%
2007-10-23 0 7.100 7.080 7.100 6.980 7.320 7,542,000 53,646,190 7.1130 6.004 5.987 6.004 5.902 6.190 8,919,210 6.0147 0.71%
2007-10-22 0 7.050 7.050 7.070 6.540 7.160 14,807,600 102,940,630 6.9519 5.961 5.961 5.978 5.530 6.054 17,511,547 5.8784 -3.03%
2007-10-18 0 7.270 7.270 7.280 7.150 7.880 25,688,200 189,758,206 7.3870 6.147 6.147 6.156 6.046 6.663 30,379,003 6.2464 -5.46%
2007-10-17 0 7.690 7.720 7.750 6.420 7.750 70,205,700 510,141,405 7.2664 6.503 6.528 6.553 5.429 6.553 83,025,637 6.1444 17.94%
2007-10-16 0 6.520 6.550 6.590 6.000 6.600 40,718,680 258,553,490 6.3498 5.513 5.539 5.572 5.074 5.581 48,154,129 5.3693 9.03%
2007-10-15 0 5.980 5.970 5.980 5.740 6.090 22,884,078 135,239,674 5.9098 5.057 5.048 5.057 4.854 5.150 27,062,833 4.9972 5.84%
2007-10-12 0 5.650 5.640 5.650 5.600 5.900 10,713,000 60,782,710 5.6737 4.778 4.769 4.778 4.735 4.989 12,669,251 4.7977 -3.25%
2007-10-11 0 5.840 5.800 5.840 5.500 6.040 6,070,800 35,397,126 5.8307 4.938 4.904 4.938 4.651 5.107 7,179,361 4.9304 -0.34%
2007-10-10 0 5.860 5.860 5.890 5.840 6.050 8,953,082 53,030,572 5.9232 4.955 4.955 4.981 4.938 5.116 10,587,963 5.0086 1.38%
2007-10-09 0 5.780 5.760 5.800 5.520 5.870 6,674,800 38,047,690 5.7002 4.888 4.871 4.904 4.668 4.964 7,893,654 4.8200 0.00%
2007-10-08 0 5.780 5.700 5.800 5.620 6.250 10,349,491 60,380,217 5.8341 4.888 4.820 4.904 4.752 5.285 12,239,363 4.9333 -3.34%
2007-10-05 0 5.980 5.960 5.980 5.800 6.040 8,225,800 49,013,210 5.9585 5.057 5.040 5.057 4.904 5.107 9,727,875 5.0384 3.10%
2007-10-04 0 5.800 5.770 5.790 5.600 6.000 7,253,200 42,241,440 5.8238 4.904 4.879 4.896 4.735 5.074 8,577,673 4.9246 -3.33%
2007-10-03 0 6.000 5.980 6.010 5.960 6.360 14,010,643 86,546,908 6.1772 5.074 5.057 5.082 5.040 5.378 16,569,061 5.2234 -5.51%
2007-10-02 0 6.350 6.320 6.340 6.150 6.530 19,241,460 121,691,006 6.3244 5.370 5.344 5.361 5.200 5.522 22,755,054 5.3479 1.11%
2007-09-28 0 6.280 6.270 6.290 5.980 6.500 35,346,229 222,578,493 6.2971 5.310 5.302 5.319 5.057 5.496 41,800,640 5.3248 5.37%
2007-09-27 0 5.960 5.970 5.990 5.800 6.030 24,689,580 145,650,880 5.8993 5.040 5.048 5.065 4.904 5.099 29,198,030 4.9884 5.30%
2007-09-25 0 5.660 5.590 5.680 5.500 6.140 22,074,760 127,739,786 5.7867 4.786 4.727 4.803 4.651 5.192 26,105,729 4.8932 -4.79%
2007-09-24 0 5.950 5.920 5.950 5.800 6.100 32,008,486 191,524,440 5.9836 5.027 5.002 5.027 4.900 5.154 37,885,243 5.0554 5.68%
2007-09-21 0 5.630 5.630 5.650 4.800 5.790 61,153,949 334,055,841 5.4625 4.757 4.757 4.774 4.055 4.892 72,381,813 4.6152 17.54%
2007-09-20 0 4.790 4.780 4.790 4.650 4.940 27,422,880 131,832,270 4.8074 4.047 4.039 4.047 3.929 4.174 32,457,720 4.0617 4.36%
2007-09-19 0 4.590 4.590 4.600 4.460 4.660 15,996,500 73,351,445 4.5855 3.878 3.878 3.886 3.768 3.937 18,933,457 3.8742 2.23%
2007-09-18 0 4.490 4.480 4.490 4.200 4.500 11,932,000 51,663,960 4.3299 3.794 3.785 3.794 3.548 3.802 14,122,715 3.6582 4.18%
2007-09-17 0 4.310 4.300 4.310 4.270 4.400 9,138,000 39,409,150 4.3127 3.641 3.633 3.641 3.608 3.717 10,815,737 3.6437 -2.05%
2007-09-14 0 4.400 4.390 4.440 4.370 4.500 5,989,880 26,546,748 4.4319 3.717 3.709 3.751 3.692 3.802 7,089,622 3.7445 -0.90%
2007-09-13 0 4.440 4.400 4.440 4.350 4.530 7,110,200 31,280,800 4.3994 3.751 3.717 3.751 3.675 3.827 8,415,633 3.7170 -1.11%
2007-09-12 0 4.490 4.470 4.490 4.430 4.600 9,135,639 41,118,032 4.5008 3.794 3.777 3.794 3.743 3.886 10,812,942 3.8027 0.90%
2007-09-11 0 4.450 4.410 4.450 4.400 4.750 18,966,000 87,690,720 4.6236 3.760 3.726 3.760 3.717 4.013 22,448,157 3.9064 -2.63%
2007-09-10 0 4.570 4.570 4.580 4.130 4.600 18,005,400 80,036,930 4.4452 3.861 3.861 3.870 3.489 3.886 21,311,191 3.7556 5.79%
2007-09-07 0 4.320 4.300 4.320 4.160 4.390 17,312,100 73,788,693 4.2623 3.650 3.633 3.650 3.515 3.709 20,490,601 3.6011 -1.14%
2007-09-06 0 4.370 4.360 4.380 4.320 4.920 24,004,130 110,310,167 4.5955 3.692 3.684 3.701 3.650 4.157 28,411,288 3.8826 -8.96%
2007-09-05 0 4.800 4.780 4.800 4.790 4.990 8,799,600 43,083,316 4.8961 4.055 4.039 4.055 4.047 4.216 10,415,206 4.1366 -1.03%
2007-09-04 0 4.850 4.830 4.840 4.820 5.050 9,982,800 49,359,720 4.9445 4.098 4.081 4.089 4.072 4.267 11,815,642 4.1775 -0.41%
2007-09-03 0 4.870 4.860 4.870 4.740 4.950 9,648,000 47,163,100 4.8884 4.115 4.106 4.115 4.005 4.182 11,419,373 4.1301 0.41%
2007-08-31 0 4.850 4.850 4.860 4.710 4.900 11,608,500 56,080,090 4.8310 4.098 4.098 4.106 3.979 4.140 13,739,820 4.0816 3.19%
2007-08-30 0 4.700 4.660 4.700 4.630 4.960 11,850,080 57,439,986 4.8472 3.971 3.937 3.971 3.912 4.191 14,025,754 4.0953 -1.05%
2007-08-29 0 4.750 4.740 4.770 4.030 4.780 20,470,600 91,494,340 4.4695 4.013 4.005 4.030 3.405 4.039 24,229,002 3.7762 3.49%
2007-08-28 0 4.590 4.560 4.600 4.560 5.000 25,453,055 121,867,966 4.7880 3.878 3.853 3.886 3.853 4.224 30,126,235 4.0452 -5.17%
2007-08-27 0 4.840 4.840 4.860 4.500 4.910 24,546,803 117,435,910 4.7842 4.089 4.089 4.106 3.802 4.148 29,053,595 4.0420 10.00%
2007-08-24 0 4.400 4.390 4.400 4.100 4.400 17,653,000 75,374,910 4.2698 3.717 3.709 3.717 3.464 3.717 20,894,090 3.6075 4.27%
2007-08-23 0 4.220 4.200 4.220 3.930 4.250 15,963,500 64,666,420 4.0509 3.565 3.548 3.565 3.320 3.591 18,894,398 3.4225 11.94%
2007-08-22 0 3.770 3.740 3.760 3.570 3.800 9,138,000 33,374,080 3.6522 3.185 3.160 3.177 3.016 3.211 10,815,737 3.0857 4.14%
2007-08-21 0 3.620 3.600 3.630 3.570 3.800 12,391,900 45,652,646 3.6841 3.058 3.042 3.067 3.016 3.211 14,667,053 3.1126 2.55%
2007-08-20 0 3.530 3.540 3.550 3.410 3.560 9,034,868 31,610,153 3.4987 2.982 2.991 2.999 2.881 3.008 10,693,670 2.9560 3.82%
2007-08-17 0 3.400 3.200 3.400 2.880 3.450 9,290,000 29,312,580 3.1553 2.873 2.704 2.873 2.433 2.915 10,995,644 2.6658 -0.29%
2007-08-16 0 3.410 3.400 3.410 3.210 3.680 11,528,600 38,746,670 3.3609 2.881 2.873 2.881 2.712 3.109 13,645,251 2.8396 -9.31%
2007-08-15 0 3.760 3.700 3.780 3.620 3.830 6,948,200 25,740,940 3.7047 3.177 3.126 3.194 3.058 3.236 8,223,889 3.1300 -3.09%
2007-08-14 0 3.880 3.880 3.890 3.650 3.950 13,230,620 50,866,580 3.8446 3.278 3.278 3.287 3.084 3.337 15,659,762 3.2482 6.30%
2007-08-13 0 3.650 3.630 3.650 3.580 3.900 21,169,547 77,973,882 3.6833 3.084 3.067 3.084 3.025 3.295 25,056,275 3.1120 -3.69%
2007-08-10 0 3.790 3.780 3.800 3.700 4.020 11,372,709 43,651,788 3.8383 3.202 3.194 3.211 3.126 3.396 13,460,738 3.2429 -9.33%
2007-08-09 0 4.180 4.170 4.180 4.060 4.380 12,140,000 51,420,360 4.2356 3.532 3.523 3.532 3.430 3.701 14,368,904 3.5786 -0.95%
2007-08-08 0 4.220 4.190 4.220 4.050 4.280 7,914,900 33,013,445 4.1711 3.565 3.540 3.565 3.422 3.616 9,368,075 3.5240 3.18%
2007-08-07 0 4.090 4.010 4.160 3.830 4.430 17,018,000 71,060,360 4.1756 3.456 3.388 3.515 3.236 3.743 20,142,504 3.5279 -2.39%
2007-08-06 0 4.190 4.180 4.190 4.100 4.330 9,716,000 40,829,060 4.2022 3.540 3.532 3.540 3.464 3.658 11,499,857 3.5504 -3.68%
2007-08-03 0 4.350 4.340 4.350 4.320 4.470 8,665,088 38,050,714 4.3913 3.675 3.667 3.675 3.650 3.777 10,255,998 3.7101 -0.91%
2007-08-02 0 4.390 4.350 4.390 4.300 4.860 15,954,600 71,741,870 4.4966 3.709 3.675 3.709 3.633 4.106 18,883,864 3.7991 -5.39%
2007-08-01 0 4.640 4.620 4.640 4.450 4.800 12,635,000 59,041,032 4.6728 3.920 3.903 3.920 3.760 4.055 14,954,786 3.9480 -3.13%
2007-07-31 0 4.790 4.750 4.760 4.740 4.940 13,016,000 63,414,320 4.8720 4.047 4.013 4.022 4.005 4.174 15,405,737 4.1163 -1.03%
2007-07-30 0 4.840 4.800 4.840 4.550 4.850 10,372,000 48,714,400 4.6967 4.089 4.055 4.089 3.844 4.098 12,276,299 3.9682 6.14%
2007-07-27 0 4.560 4.560 4.570 4.540 4.770 14,411,800 67,226,336 4.6647 3.853 3.853 3.861 3.836 4.030 17,057,806 3.9411 -6.37%
2007-07-26 0 4.870 4.870 4.890 4.840 5.080 17,810,713 88,949,608 4.9942 4.115 4.115 4.131 4.089 4.292 21,080,760 4.2195 -2.79%
2007-07-25 0 5.010 4.990 5.000 4.980 5.130 14,703,000 74,232,660 5.0488 4.233 4.216 4.224 4.208 4.334 17,402,470 4.2656 -1.96%
2007-07-24 0 5.110 5.100 5.120 4.960 5.210 22,437,600 113,610,402 5.0634 4.317 4.309 4.326 4.191 4.402 26,557,143 4.2780 0.39%
2007-07-23 0 5.090 5.080 5.090 4.850 5.200 14,145,000 71,329,460 5.0427 4.300 4.292 4.300 4.098 4.393 16,742,022 4.2605 4.73%
2007-07-20 0 4.860 4.850 4.870 4.830 4.940 7,283,230 35,478,895 4.8713 4.106 4.098 4.115 4.081 4.174 8,620,431 4.1157 -1.22%
2007-07-19 0 4.920 4.850 4.920 4.800 5.060 14,027,160 69,085,298 4.9251 4.157 4.098 4.157 4.055 4.275 16,602,546 4.1611 -0.20%
2007-07-18 0 4.930 4.910 4.930 4.830 5.050 10,587,401 51,934,835 4.9053 4.165 4.148 4.165 4.081 4.267 12,531,248 4.1444 -1.99%
2007-07-17 0 5.030 5.020 5.070 4.960 5.250 10,028,864 50,698,964 5.0553 4.250 4.241 4.284 4.191 4.436 11,870,163 4.2711 -3.08%
2007-07-16 0 5.190 5.160 5.190 5.050 5.400 9,508,282 50,426,926 5.3035 4.385 4.360 4.385 4.267 4.562 11,254,002 4.4808 -2.08%
2007-07-13 0 5.300 5.270 5.300 5.150 5.500 9,715,795 51,589,799 5.3099 4.478 4.453 4.478 4.351 4.647 11,499,615 4.4862 -1.30%
2007-07-12 0 5.370 5.380 5.400 5.370 5.810 14,469,236 80,454,004 5.5603 4.537 4.545 4.562 4.537 4.909 17,125,787 4.6978 -2.54%
2007-07-11 0 5.510 5.490 5.500 4.900 5.700 24,265,097 130,202,615 5.3658 4.655 4.638 4.647 4.140 4.816 28,720,168 4.5335 8.04%
2007-07-10 0 5.100 5.110 5.140 5.050 5.300 8,527,808 44,099,509 5.1713 4.309 4.317 4.343 4.267 4.478 10,093,513 4.3691 -2.67%
2007-07-09 0 5.240 5.230 5.270 4.810 5.350 24,075,400 123,725,940 5.1391 4.427 4.419 4.453 4.064 4.520 28,495,643 4.3419 8.71%
2007-07-06 0 4.820 4.800 4.810 4.680 4.950 22,583,200 108,919,170 4.8230 4.072 4.055 4.064 3.954 4.182 26,729,475 4.0749 -2.63%
2007-07-05 0 4.950 4.890 4.940 4.500 4.950 21,969,870 102,762,570 4.6774 4.182 4.131 4.174 3.802 4.182 26,003,538 3.9519 7.14%
2007-07-04 0 4.620 4.610 4.620 4.060 4.830 63,797,100 289,841,972 4.5432 3.903 3.895 3.903 3.430 4.081 75,510,246 3.8384 15.21%
2007-07-03 0 4.010 4.020 4.030 3.800 4.020 17,200,076 67,379,989 3.9174 3.388 3.396 3.405 3.211 3.396 20,358,010 3.3098 5.53%
2007-06-29 0 3.800 3.780 3.800 3.730 3.860 11,182,906 42,474,850 3.7982 3.211 3.194 3.211 3.151 3.261 13,236,087 3.2090 -0.52%
2007-06-28 0 3.820 3.790 3.820 3.700 3.820 11,852,603 44,981,841 3.7951 3.227 3.202 3.227 3.126 3.227 14,028,741 3.2064 2.96%
2007-06-27 0 3.710 3.690 3.720 3.600 3.760 6,563,700 24,149,812 3.6793 3.135 3.118 3.143 3.042 3.177 7,768,795 3.1086 -1.07%
2007-06-26 0 3.750 3.740 3.760 3.720 3.840 8,120,500 30,678,915 3.7780 3.168 3.160 3.177 3.143 3.244 9,611,424 3.1919 -0.79%
2007-06-25 0 3.780 3.760 3.780 3.700 3.870 9,675,000 36,832,180 3.8069 3.194 3.177 3.194 3.126 3.270 11,451,330 3.2164 -1.82%
2007-06-22 0 3.850 3.840 3.850 3.820 3.900 9,401,380 36,320,001 3.8633 3.253 3.244 3.253 3.227 3.295 11,127,473 3.2640 0.00%
2007-06-21 0 3.850 3.820 3.850 3.820 3.930 7,800,600 30,126,300 3.8620 3.253 3.227 3.253 3.227 3.320 9,232,790 3.2630 0.52%
2007-06-20 0 3.830 3.820 3.840 3.790 3.970 8,223,000 31,701,390 3.8552 3.236 3.227 3.244 3.202 3.354 9,732,743 3.2572 -1.54%
2007-06-18 0 3.890 3.870 3.890 3.860 4.000 13,513,641 53,052,145 3.9258 3.287 3.270 3.287 3.261 3.380 15,994,745 3.3168 0.78%
2007-06-15 0 3.860 3.860 3.880 3.700 3.950 19,138,900 73,323,182 3.8311 3.261 3.261 3.278 3.126 3.337 22,652,802 3.2368 4.32%
2007-06-14 0 3.700 3.680 3.700 3.660 3.770 9,188,800 34,169,004 3.7185 3.126 3.109 3.126 3.092 3.185 10,875,863 3.1417 -1.07%
2007-06-13 0 3.740 3.730 3.740 3.670 3.770 10,812,380 40,416,631 3.7380 3.160 3.151 3.160 3.101 3.185 12,797,533 3.1582 1.36%
2007-06-12 0 3.690 3.670 3.690 3.610 3.730 10,668,400 39,208,820 3.6752 3.118 3.101 3.118 3.050 3.151 12,627,118 3.1051 -0.54%
2007-06-11 0 3.710 3.700 3.710 3.570 3.720 18,311,600 66,994,460 3.6586 3.135 3.126 3.135 3.016 3.143 21,673,609 3.0911 4.51%
2007-06-08 0 3.550 3.540 3.550 3.510 3.570 7,840,000 27,817,000 3.5481 2.999 2.991 2.999 2.966 3.016 9,279,424 2.9977 0.00%
2007-06-07 0 3.550 3.550 3.560 3.500 3.550 6,787,641 23,868,765 3.5165 2.999 2.999 3.008 2.957 2.999 8,033,852 2.9710 0.00%
2007-06-06 0 3.550 3.550 3.560 3.520 3.590 4,286,700 15,209,323 3.5480 2.999 2.999 3.008 2.974 3.033 5,073,738 2.9977 0.00%
2007-06-05 0 3.550 3.550 3.580 3.470 3.600 8,038,803 28,506,990 3.5462 2.999 2.999 3.025 2.932 3.042 9,514,727 2.9961 0.00%
2007-06-04 0 3.550 3.540 3.550 3.520 3.700 5,585,400 19,947,840 3.5714 2.999 2.991 2.999 2.974 3.126 6,610,879 3.0174 -1.11%
2007-06-01 0 3.590 3.580 3.590 3.520 3.720 10,638,698 38,403,833 3.6098 3.033 3.025 3.033 2.974 3.143 12,591,963 3.0499 2.87%
2007-05-31 0 3.490 3.480 3.500 3.380 3.560 7,415,600 26,022,600 3.5092 2.949 2.940 2.957 2.856 3.008 8,777,104 2.9648 3.25%
2007-05-30 0 3.380 3.380 3.400 3.320 3.540 6,566,084 22,324,677 3.4000 2.856 2.856 2.873 2.805 2.991 7,771,617 2.8726 -4.52%
2007-05-29 0 3.540 3.520 3.530 3.460 3.620 5,679,100 20,140,436 3.5464 2.991 2.974 2.982 2.923 3.058 6,721,783 2.9963 -1.67%
2007-05-28 0 3.600 3.590 3.600 3.590 3.700 6,936,000 25,256,560 3.6414 3.042 3.033 3.042 3.033 3.126 8,209,449 3.0765 -0.55%
2007-05-25 0 3.620 3.620 3.630 3.570 3.640 5,525,200 19,944,650 3.6098 3.058 3.058 3.067 3.016 3.075 6,539,627 3.0498 -1.36%
2007-05-23 0 3.670 3.670 3.720 3.660 3.730 8,316,471 30,707,016 3.6923 3.101 3.101 3.143 3.092 3.151 9,843,375 3.1196 -0.27%
2007-05-22 0 3.680 3.690 3.710 3.660 3.830 10,643,700 39,520,905 3.7131 3.109 3.118 3.135 3.092 3.236 12,597,883 3.1371 -3.41%
2007-05-21 0 3.810 3.810 3.820 3.800 3.930 8,838,000 33,890,240 3.8346 3.219 3.219 3.227 3.211 3.320 10,460,657 3.2398 -2.31%
2007-05-18 0 3.900 3.900 3.910 3.600 3.910 10,985,720 41,185,032 3.7490 3.295 3.295 3.303 3.042 3.303 13,002,698 3.1674 3.17%
2007-05-17 0 3.780 3.780 3.790 3.770 4.050 13,823,600 53,865,892 3.8967 3.194 3.194 3.202 3.185 3.422 16,361,613 3.2922 -3.82%
2007-05-16 0 3.930 3.980 3.990 3.550 3.980 12,324,600 45,462,140 3.6887 3.320 3.363 3.371 2.999 3.363 14,587,396 3.1165 9.17%
2007-05-15 0 3.600 3.600 3.610 3.490 3.710 17,798,200 64,233,984 3.6090 3.042 3.042 3.050 2.949 3.135 21,065,949 3.0492 -1.64%
2007-05-14 0 3.660 3.650 3.680 3.450 3.700 26,282,200 94,377,520 3.5909 3.092 3.084 3.109 2.915 3.126 31,107,611 3.0339 7.96%
2007-05-11 0 3.390 3.360 3.390 3.140 3.420 31,458,200 104,428,954 3.3196 2.864 2.839 2.864 2.653 2.889 37,233,925 2.8047 6.94%
2007-05-10 0 3.170 3.170 3.180 3.050 3.230 11,852,000 37,253,500 3.1432 2.678 2.678 2.687 2.577 2.729 14,028,027 2.6556 4.28%
2007-05-09 0 3.040 3.040 3.060 3.040 3.080 2,879,800 8,793,108 3.0534 2.568 2.568 2.585 2.568 2.602 3,408,531 2.5797 -0.98%
2007-05-08 0 3.070 3.050 3.080 3.050 3.100 1,822,200 5,565,360 3.0542 2.594 2.577 2.602 2.577 2.619 2,156,756 2.5804 -0.65%
2007-05-07 0 3.090 3.080 3.090 3.060 3.120 4,141,800 12,793,206 3.0888 2.611 2.602 2.611 2.585 2.636 4,902,234 2.6097 0.98%
2007-05-04 0 3.060 3.060 3.070 3.050 3.090 4,001,000 12,267,220 3.0660 2.585 2.585 2.594 2.577 2.611 4,735,584 2.5904 -1.61%
2007-05-03 0 3.110 3.110 3.120 3.090 3.150 4,440,000 13,873,720 3.1247 2.628 2.628 2.636 2.611 2.661 5,255,184 2.6400 -0.32%
2007-05-02 0 3.120 3.100 3.130 3.090 3.170 5,426,276 16,940,554 3.1219 2.636 2.619 2.644 2.611 2.678 6,422,540 2.6377 -0.32%
2007-04-30 0 3.130 3.110 3.140 3.030 3.140 7,294,000 22,594,440 3.0977 2.644 2.628 2.653 2.560 2.653 8,633,178 2.6172 0.64%
2007-04-27 0 3.110 3.100 3.110 3.060 3.140 5,554,503 17,211,689 3.0987 2.628 2.619 2.628 2.585 2.653 6,574,310 2.6180 0.97%
2007-04-26 0 3.080 3.080 3.090 3.000 3.110 6,957,750 21,411,749 3.0774 2.602 2.602 2.611 2.535 2.628 8,235,193 2.6000 2.67%
2007-04-25 0 3.000 3.000 3.010 2.980 3.030 5,355,000 16,071,130 3.0011 2.535 2.535 2.543 2.518 2.560 6,338,178 2.5356 -0.99%
2007-04-24 0 3.030 3.020 3.030 2.990 3.050 3,298,000 9,935,640 3.0126 2.560 2.552 2.560 2.526 2.577 3,903,513 2.5453 -0.33%
2007-04-23 0 3.040 3.030 3.060 3.030 3.110 5,069,000 15,542,370 3.0662 2.568 2.560 2.585 2.560 2.628 5,999,668 2.5905 -0.98%
2007-04-20 0 3.070 3.060 3.070 3.060 3.100 4,441,200 13,684,352 3.0812 2.594 2.585 2.594 2.585 2.619 5,256,604 2.6033 0.00%
2007-04-19 0 3.070 3.060 3.070 2.980 3.120 6,058,700 18,399,075 3.0368 2.594 2.585 2.594 2.518 2.636 7,171,077 2.5657 -0.32%
2007-04-18 0 3.080 3.080 3.090 3.040 3.110 6,572,000 20,272,490 3.0847 2.602 2.602 2.611 2.568 2.628 7,778,619 2.6062 0.98%
2007-04-17 0 3.050 3.050 3.070 3.030 3.140 6,344,000 19,466,520 3.0685 2.577 2.577 2.594 2.560 2.653 7,508,758 2.5925 -2.24%
2007-04-16 0 3.120 3.120 3.130 3.090 3.170 6,138,300 19,196,798 3.1274 2.636 2.636 2.644 2.611 2.678 7,265,292 2.6423 0.97%
2007-04-13 0 3.090 3.080 3.090 3.060 3.160 13,052,000 40,506,040 3.1034 2.611 2.602 2.611 2.585 2.670 15,448,347 2.6220 -0.32%
2007-04-12 0 3.100 3.090 3.100 3.040 3.150 15,939,000 49,467,580 3.1036 2.619 2.611 2.619 2.568 2.661 18,865,400 2.6221 -4.91%
2007-04-11 0 3.260 3.250 3.270 3.180 3.330 12,707,000 41,349,800 3.2541 2.754 2.746 2.763 2.687 2.813 15,040,005 2.7493 -0.31%
2007-04-10 0 3.270 3.270 3.280 3.110 3.280 16,682,500 53,344,090 3.1976 2.763 2.763 2.771 2.628 2.771 19,745,407 2.7016 7.21%
2007-04-04 0 3.050 3.040 3.050 2.940 3.070 8,646,000 26,126,840 3.0218 2.577 2.568 2.577 2.484 2.594 10,233,405 2.5531 3.74%
2007-04-03 0 2.940 2.930 2.940 2.910 2.960 3,637,000 10,682,210 2.9371 2.484 2.475 2.484 2.459 2.501 4,304,753 2.4815 1.03%
2007-04-02 0 2.910 2.900 2.930 2.880 3.030 3,973,600 11,635,060 2.9281 2.459 2.450 2.475 2.433 2.560 4,703,153 2.4739 -1.36%
2007-03-30 0 2.950 2.950 2.960 2.930 3.050 3,586,000 10,635,220 2.9658 2.492 2.492 2.501 2.475 2.577 4,244,390 2.5057 -2.32%
2007-03-29 0 3.020 3.020 3.030 2.950 3.030 2,499,800 7,455,100 2.9823 2.552 2.552 2.560 2.492 2.560 2,958,763 2.5197 1.34%
2007-03-28 0 2.980 2.970 2.980 2.900 3.030 2,634,000 7,802,540 2.9622 2.518 2.509 2.518 2.450 2.560 3,117,602 2.5027 -0.67%
2007-03-27 0 3.000 3.000 3.010 2.980 3.080 2,390,000 7,192,000 3.0092 2.535 2.535 2.543 2.518 2.602 2,828,804 2.5424 -1.96%
2007-03-26 0 3.060 3.050 3.060 2.980 3.090 3,736,000 11,436,280 3.0611 2.585 2.577 2.585 2.518 2.611 4,421,930 2.5863 0.99%
2007-03-23 0 3.030 3.030 3.040 3.000 3.100 3,584,000 10,864,480 3.0314 2.560 2.560 2.568 2.535 2.619 4,242,022 2.5612 -1.62%
2007-03-22 0 3.080 3.070 3.080 3.060 3.200 6,868,000 21,405,040 3.1166 2.602 2.594 2.602 2.585 2.704 8,128,965 2.6332 -1.28%
2007-03-21 0 3.120 3.100 3.120 2.980 3.130 10,219,000 31,164,650 3.0497 2.636 2.619 2.636 2.518 2.644 12,095,208 2.5766 5.05%
2007-03-20 0 2.970 2.960 2.980 2.960 3.040 6,246,000 18,643,040 2.9848 2.509 2.501 2.518 2.501 2.568 7,392,765 2.5218 3.12%
2007-03-19 0 2.880 2.880 2.890 2.820 2.890 1,955,000 5,589,010 2.8588 2.433 2.433 2.442 2.383 2.442 2,313,938 2.4154 0.00%
2007-03-16 0 2.880 2.870 2.880 2.860 2.940 3,292,000 9,555,600 2.9027 2.433 2.425 2.433 2.416 2.484 3,896,411 2.4524 -1.71%
2007-03-15 0 2.930 2.930 2.940 2.910 3.000 3,090,000 9,100,460 2.9451 2.475 2.475 2.484 2.459 2.535 3,657,324 2.4883 2.81%
2007-03-14 0 2.850 2.850 2.860 2.750 2.900 7,085,000 20,075,680 2.8335 2.408 2.408 2.416 2.323 2.450 8,385,806 2.3940 -4.04%
2007-03-13 0 2.970 2.970 2.990 2.920 3.100 9,414,800 28,523,304 3.0296 2.509 2.509 2.526 2.467 2.619 11,143,357 2.5597 -1.98%
2007-03-12 0 3.030 3.020 3.030 2.860 3.030 13,262,000 38,875,380 2.9313 2.560 2.552 2.560 2.416 2.560 15,696,903 2.4766 9.39%
2007-03-09 0 2.770 2.760 2.770 2.690 2.780 3,276,000 8,977,280 2.7403 2.340 2.332 2.340 2.273 2.349 3,877,474 2.3152 2.21%
2007-03-08 0 2.710 2.680 2.710 2.610 2.730 2,512,000 6,735,760 2.6814 2.290 2.264 2.290 2.205 2.307 2,973,203 2.2655 3.44%
2007-03-07 0 2.620 2.610 2.620 2.610 2.790 7,074,000 19,181,120 2.7115 2.214 2.205 2.214 2.205 2.357 8,372,786 2.2909 -1.13%
2007-03-06 0 2.650 2.630 2.650 2.500 2.650 6,557,000 16,983,190 2.5901 2.239 2.222 2.239 2.112 2.239 7,760,865 2.1883 8.16%
2007-03-05 0 2.450 2.450 2.490 2.440 2.650 11,762,000 29,375,130 2.4975 2.070 2.070 2.104 2.062 2.239 13,921,503 2.1101 -9.93%
2007-03-02 0 2.720 2.690 2.720 2.670 2.970 12,696,000 35,644,950 2.8076 2.298 2.273 2.298 2.256 2.509 15,026,985 2.3721 -8.42%
2007-03-01 0 2.970 2.960 2.970 2.910 3.050 7,368,000 22,063,140 2.9945 2.509 2.501 2.509 2.459 2.577 8,720,765 2.5300 0.34%
2007-02-28 0 2.960 2.960 2.970 2.660 2.990 14,135,400 40,757,760 2.8834 2.501 2.501 2.509 2.247 2.526 16,730,659 2.4361 -6.62%
2007-02-27 0 3.170 3.150 3.190 3.060 3.400 15,290,840 48,626,605 3.1801 2.678 2.661 2.695 2.585 2.873 18,098,238 2.6868 -6.76%
2007-02-26 0 3.400 3.390 3.400 3.330 3.450 12,083,000 41,100,472 3.4015 2.873 2.864 2.873 2.813 2.915 14,301,439 2.8739 1.80%
2007-02-23 0 3.340 3.340 3.350 3.220 3.380 11,588,300 38,215,375 3.2978 2.822 2.822 2.830 2.721 2.856 13,715,912 2.7862 0.91%
2007-02-22 0 3.310 3.300 3.310 3.150 3.350 34,397,000 113,187,420 3.2906 2.797 2.788 2.797 2.661 2.830 40,712,288 2.7802 7.82%
2007-02-21 0 3.070 3.050 3.060 2.910 3.080 17,636,900 52,636,363 2.9844 2.594 2.577 2.585 2.459 2.602 20,875,034 2.5215 6.23%
2007-02-16 0 2.890 2.880 2.890 2.850 2.900 4,350,000 12,490,060 2.8713 2.442 2.433 2.442 2.408 2.450 5,148,660 2.4259 0.35%
2007-02-15 0 2.880 2.870 2.880 2.810 2.920 13,780,000 39,615,060 2.8748 2.433 2.425 2.433 2.374 2.467 16,310,008 2.4289 2.86%
2007-02-14 0 2.800 2.790 2.810 2.770 2.850 6,809,000 19,100,740 2.8052 2.366 2.357 2.374 2.340 2.408 8,059,132 2.3701 0.36%
2007-02-13 0 2.790 2.780 2.790 2.750 2.850 8,983,000 25,050,210 2.7886 2.357 2.349 2.357 2.323 2.408 10,632,279 2.3561 -0.71%
2007-02-12 0 2.810 2.810 2.820 2.730 2.840 8,698,000 24,426,660 2.8083 2.374 2.374 2.383 2.307 2.399 10,294,953 2.3727 2.18%
2007-02-09 0 2.750 2.750 2.760 2.700 2.790 14,271,600 39,184,058 2.7456 2.323 2.323 2.332 2.281 2.357 16,891,865 2.3197 4.17%
2007-02-08 0 2.640 2.640 2.650 2.590 2.660 4,340,000 11,388,060 2.6240 2.230 2.230 2.239 2.188 2.247 5,136,824 2.2169 0.38%
2007-02-07 0 2.630 2.620 2.640 2.610 2.690 5,872,800 15,596,012 2.6556 2.222 2.214 2.230 2.205 2.273 6,951,046 2.2437 0.00%
2007-02-06 0 2.630 2.630 2.640 2.590 2.640 4,092,000 10,667,800 2.6070 2.222 2.222 2.230 2.188 2.230 4,843,291 2.2026 0.77%
2007-02-05 0 2.610 2.600 2.620 2.570 2.690 4,989,700 13,068,647 2.6191 2.205 2.197 2.214 2.171 2.273 5,905,809 2.2128 -1.51%
2007-02-02 0 2.650 2.640 2.650 2.600 2.730 26,579,160 70,611,488 2.6566 2.239 2.230 2.239 2.197 2.307 31,459,093 2.2445 6.00%
2007-02-01 0 2.500 2.490 2.500 2.400 2.550 13,942,000 34,766,840 2.4937 2.112 2.104 2.112 2.028 2.154 16,501,751 2.1069 4.17%
2007-01-31 0 2.400 2.400 2.410 2.390 2.470 3,925,000 9,538,610 2.4302 2.028 2.028 2.036 2.019 2.087 4,645,630 2.0532 -2.44%
2007-01-30 0 2.460 2.440 2.460 2.420 2.470 2,665,000 6,513,610 2.4441 2.078 2.062 2.078 2.045 2.087 3,154,294 2.0650 0.00%
2007-01-29 0 2.460 2.450 2.460 2.410 2.480 8,484,564 20,810,788 2.4528 2.078 2.070 2.078 2.036 2.095 10,042,330 2.0723 2.50%
2007-01-26 0 2.400 2.390 2.410 2.350 2.410 5,385,000 12,771,980 2.3718 2.028 2.019 2.036 1.985 2.036 6,373,686 2.0039 0.00%
2007-01-25 0 2.400 2.390 2.400 2.390 2.440 5,261,000 12,710,720 2.4160 2.028 2.019 2.028 2.019 2.062 6,226,919 2.0413 0.00%
2007-01-24 0 2.400 2.400 2.410 2.390 2.430 4,064,000 9,821,440 2.4167 2.028 2.028 2.036 2.019 2.053 4,810,150 2.0418 1.27%
2007-01-23 0 2.370 2.370 2.380 2.350 2.440 5,363,000 12,813,380 2.3892 2.002 2.002 2.011 1.985 2.062 6,347,647 2.0186 -2.07%
2007-01-22 0 2.420 2.420 2.430 2.420 2.520 7,287,000 17,913,820 2.4583 2.045 2.045 2.053 2.045 2.129 8,624,893 2.0770 -1.63%
2007-01-19 0 2.460 2.450 2.460 2.390 2.480 11,538,000 28,318,540 2.4544 2.078 2.070 2.078 2.019 2.095 13,656,377 2.0736 2.93%
2007-01-18 0 2.390 2.390 2.400 2.310 2.400 6,194,600 14,690,832 2.3716 2.019 2.019 2.028 1.952 2.028 7,331,928 2.0037 3.46%
2007-01-17 0 2.310 2.290 2.310 2.280 2.320 3,278,000 7,548,680 2.3028 1.952 1.935 1.952 1.926 1.960 3,879,841 1.9456 1.76%
2007-01-16 0 2.270 2.270 2.280 2.260 2.300 1,718,000 3,921,280 2.2825 1.918 1.918 1.926 1.909 1.943 2,033,425 1.9284 -0.44%
2007-01-15 0 2.280 2.270 2.290 2.260 2.290 1,329,000 3,024,260 2.2756 1.926 1.918 1.935 1.909 1.935 1,573,004 1.9226 0.88%
2007-01-12 0 2.260 2.250 2.260 2.250 2.280 1,410,150 3,189,484 2.2618 1.909 1.901 1.909 1.901 1.926 1,669,054 1.9110 0.89%
2007-01-11 0 2.240 2.230 2.240 2.240 2.280 3,040,000 6,858,000 2.2559 1.893 1.884 1.893 1.893 1.926 3,598,144 1.9060 -1.32%
2007-01-10 0 2.270 2.270 2.280 2.260 2.310 2,984,000 6,798,480 2.2783 1.918 1.918 1.926 1.909 1.952 3,531,862 1.9249 -1.30%
2007-01-09 0 2.300 2.300 2.310 2.290 2.330 3,992,100 9,229,708 2.3120 1.943 1.943 1.952 1.935 1.969 4,725,049 1.9534 -0.86%
2007-01-08 0 2.320 2.310 2.320 2.280 2.330 2,053,000 4,758,970 2.3181 1.960 1.952 1.960 1.926 1.969 2,429,931 1.9585 -0.85%
2007-01-05 0 2.340 2.330 2.340 2.280 2.340 2,463,600 5,693,402 2.3110 1.977 1.969 1.977 1.926 1.977 2,915,917 1.9525 2.18%
2007-01-04 0 2.290 2.290 2.320 2.290 2.370 3,301,200 7,712,764 2.3364 1.935 1.935 1.960 1.935 2.002 3,907,300 1.9739 -2.97%
2007-01-03 0 2.360 2.360 2.380 2.340 2.400 5,200,400 12,309,006 2.3669 1.994 1.994 2.011 1.977 2.028 6,155,193 1.9998 0.00%
2007-01-02 0 2.360 2.360 2.370 2.290 2.370 4,368,500 10,240,400 2.3441 1.994 1.994 2.002 1.935 2.002 5,170,557 1.9805 2.61%
2006-12-29 0 2.300 2.300 2.310 2.280 2.320 2,201,800 5,069,686 2.3025 1.943 1.943 1.952 1.926 1.960 2,606,050 1.9454 0.00%
2006-12-28 0 2.300 2.300 2.310 2.290 2.350 3,810,800 8,769,352 2.3012 1.943 1.943 1.952 1.935 1.985 4,510,463 1.9442 -0.43%
2006-12-27 0 2.310 2.320 2.330 2.290 2.350 3,136,600 7,269,184 2.3175 1.952 1.960 1.969 1.935 1.985 3,712,480 1.9580 0.43%
2006-12-22 0 2.300 2.300 2.310 2.290 2.330 1,611,000 3,720,480 2.3094 1.943 1.943 1.952 1.935 1.969 1,906,780 1.9512 -1.29%
2006-12-21 0 2.330 2.320 2.330 2.310 2.340 2,070,000 4,806,550 2.3220 1.969 1.960 1.969 1.952 1.977 2,450,052 1.9618 0.43%
2006-12-20 0 2.320 2.320 2.330 2.300 2.360 3,052,000 7,114,920 2.3312 1.960 1.960 1.969 1.943 1.994 3,612,347 1.9696 -0.85%
2006-12-19 0 2.340 2.330 2.340 2.310 2.370 3,022,400 7,064,960 2.3375 1.977 1.969 1.977 1.952 2.002 3,577,313 1.9749 -1.27%
2006-12-18 0 2.370 2.370 2.380 2.350 2.380 4,870,000 11,524,280 2.3664 2.002 2.002 2.011 1.985 2.011 5,764,132 1.9993 1.72%
2006-12-15 0 2.330 2.320 2.330 2.320 2.380 1,194,000 2,795,780 2.3415 1.969 1.960 1.969 1.960 2.011 1,413,218 1.9783 0.87%
2006-12-14 0 2.310 2.310 2.320 2.290 2.330 1,922,000 4,457,940 2.3194 1.952 1.952 1.960 1.935 1.969 2,274,879 1.9596 0.87%
2006-12-13 0 2.290 2.280 2.290 2.270 2.350 2,510,000 5,747,840 2.2900 1.935 1.926 1.935 1.918 1.985 2,970,836 1.9348 -1.72%
2006-12-12 0 2.330 2.320 2.350 2.320 2.360 1,817,000 4,236,760 2.3317 1.969 1.960 1.985 1.960 1.994 2,150,601 1.9700 -1.27%
2006-12-11 0 2.360 2.350 2.370 2.350 2.380 2,454,600 5,794,582 2.3607 1.994 1.985 2.002 1.985 2.011 2,905,265 1.9945 -0.42%
2006-12-08 0 2.370 2.360 2.370 2.360 2.400 3,269,000 7,747,620 2.3700 2.002 1.994 2.002 1.994 2.028 3,869,188 2.0024 0.00%
2006-12-07 0 2.370 2.370 2.380 2.360 2.440 8,176,000 19,663,200 2.4050 2.002 2.002 2.011 1.994 2.062 9,677,113 2.0319 -0.84%
2006-12-06 0 2.390 2.390 2.400 2.340 2.400 6,755,720 16,005,482 2.3692 2.019 2.019 2.028 1.977 2.028 7,996,070 2.0017 2.14%
2006-12-05 0 2.340 2.340 2.350 2.330 2.360 3,340,000 7,801,760 2.3359 1.977 1.977 1.985 1.969 1.994 3,953,224 1.9735 0.43%
2006-12-04 0 2.330 2.330 2.340 2.290 2.370 2,961,800 6,924,650 2.3380 1.969 1.969 1.977 1.935 2.002 3,505,586 1.9753 0.00%
2006-12-01 0 2.330 2.320 2.340 2.300 2.410 4,788,800 11,330,600 2.3661 1.969 1.960 1.977 1.943 2.036 5,668,024 1.9990 -1.27%
2006-11-30 0 2.360 2.350 2.360 2.320 2.360 3,422,400 8,056,030 2.3539 1.994 1.985 1.994 1.960 1.994 4,050,753 1.9888 2.16%
2006-11-29 0 2.310 2.310 2.320 2.290 2.340 4,881,000 11,316,590 2.3185 1.952 1.952 1.960 1.935 1.977 5,777,151 1.9589 0.87%
2006-11-28 0 2.290 2.260 2.290 2.260 2.380 7,771,900 18,036,652 2.3208 1.935 1.909 1.935 1.909 2.011 9,198,821 1.9608 -5.37%
2006-11-27 0 2.420 2.420 2.430 2.400 2.550 10,100,000 24,865,160 2.4619 2.045 2.045 2.053 2.028 2.154 11,954,360 2.0800 -2.42%
2006-11-24 0 2.480 2.470 2.490 2.350 2.490 23,314,600 56,797,320 2.4361 2.095 2.087 2.104 1.985 2.104 27,595,160 2.0582 5.53%
2006-11-23 0 2.350 2.350 2.360 2.290 2.380 9,283,300 21,775,025 2.3456 1.985 1.985 1.994 1.935 2.011 10,987,714 1.9818 1.73%
2006-11-22 0 2.310 2.310 2.320 2.280 2.330 5,364,800 12,365,450 2.3049 1.952 1.952 1.960 1.926 1.969 6,349,777 1.9474 0.43%
2006-11-21 0 2.300 2.290 2.300 2.260 2.340 4,998,000 11,491,190 2.2992 1.943 1.935 1.943 1.909 1.977 5,915,633 1.9425 -0.86%
2006-11-20 0 2.320 2.320 2.330 2.320 2.390 14,648,000 34,534,360 2.3576 1.960 1.960 1.969 1.960 2.019 17,337,372 1.9919 -1.69%
2006-11-17 0 2.360 2.350 2.360 2.280 2.370 24,146,800 56,083,240 2.3226 1.994 1.985 1.994 1.926 2.002 28,580,152 1.9623 4.42%
2006-11-16 0 2.260 2.260 2.270 2.200 2.270 9,945,200 22,257,528 2.2380 1.909 1.909 1.918 1.859 1.918 11,771,138 1.8909 2.73%
2006-11-15 0 2.200 2.200 2.210 2.170 2.220 2,460,400 5,420,100 2.2029 1.859 1.859 1.867 1.833 1.876 2,912,129 1.8612 0.92%
2006-11-14 0 2.180 2.180 2.190 2.160 2.230 3,336,200 7,327,990 2.1965 1.842 1.842 1.850 1.825 1.884 3,948,726 1.8558 -1.80%
2006-11-13 0 2.220 2.210 2.230 2.210 2.270 3,274,000 7,336,760 2.2409 1.876 1.867 1.884 1.867 1.918 3,875,106 1.8933 -1.33%
2006-11-10 0 2.250 2.250 2.260 2.180 2.270 8,144,000 18,165,380 2.2305 1.901 1.901 1.909 1.842 1.918 9,639,238 1.8845 2.27%
2006-11-09 0 2.200 2.190 2.200 2.180 2.230 2,969,500 6,541,020 2.2027 1.859 1.850 1.859 1.842 1.884 3,514,700 1.8610 0.46%
2006-11-08 0 2.190 2.180 2.200 2.170 2.240 2,522,000 5,573,280 2.2099 1.850 1.842 1.859 1.833 1.893 2,985,039 1.8671 0.92%
2006-11-07 0 2.170 2.170 2.180 2.160 2.220 3,229,000 7,081,930 2.1932 1.833 1.833 1.842 1.825 1.876 3,821,844 1.8530 0.46%
2006-11-06 0 2.160 2.160 2.170 2.150 2.190 1,355,000 2,938,770 2.1688 1.825 1.825 1.833 1.816 1.850 1,603,778 1.8324 -0.46%
2006-11-03 0 2.170 2.170 2.180 2.170 2.230 1,243,246 2,722,270 2.1896 1.833 1.833 1.842 1.833 1.884 1,471,506 1.8500 -1.81%
2006-11-02 0 2.210 2.200 2.220 2.170 2.220 1,810,000 3,961,320 2.1886 1.867 1.859 1.876 1.833 1.876 2,142,316 1.8491 2.31%
2006-11-01 0 2.160 2.160 2.180 2.130 2.180 1,316,000 2,842,000 2.1596 1.825 1.825 1.842 1.800 1.842 1,557,618 1.8246 -0.46%
2006-10-31 0 2.170 2.160 2.170 2.100 2.180 1,444,000 3,089,840 2.1398 1.833 1.825 1.833 1.774 1.842 1,709,118 1.8079 2.36%
2006-10-27 0 2.120 2.120 2.130 2.110 2.230 4,653,300 10,113,139 2.1733 1.791 1.791 1.800 1.783 1.884 5,507,646 1.8362 -4.50%
2006-10-26 0 2.220 2.210 2.220 2.210 2.260 1,603,000 3,575,220 2.2303 1.876 1.867 1.876 1.867 1.909 1,897,311 1.8844 -0.89%
2006-10-25 0 2.240 2.240 2.250 2.210 2.240 1,589,000 3,544,020 2.2303 1.893 1.893 1.901 1.867 1.893 1,880,740 1.8844 0.45%
2006-10-24 0 2.230 2.220 2.230 2.210 2.290 2,588,000 5,765,760 2.2279 1.884 1.876 1.884 1.867 1.935 3,063,157 1.8823 -1.33%
2006-10-23 0 2.260 2.250 2.260 2.240 2.330 4,873,000 11,074,920 2.2727 1.909 1.901 1.909 1.893 1.969 5,767,683 1.9202 0.44%
2006-10-20 1 - - - - - 0 0 - 1.901 - - - - 0 - 0.00%
2006-10-19 0 2.250 2.240 2.250 2.220 2.270 2,448,000 5,493,320 2.2440 1.901 1.893 1.901 1.876 1.918 2,897,453 1.8959 -0.44%
2006-10-18 0 2.260 2.260 2.270 2.250 2.300 4,200,900 9,542,656 2.2716 1.909 1.909 1.918 1.901 1.943 4,972,185 1.9192 -2.16%
2006-10-17 0 2.310 2.300 2.310 2.280 2.330 9,842,800 22,667,306 2.3029 1.952 1.943 1.952 1.926 1.969 11,649,938 1.9457 1.32%
2006-10-16 0 2.280 2.280 2.290 2.230 2.290 8,276,000 18,697,800 2.2593 1.926 1.926 1.935 1.884 1.935 9,795,473 1.9088 2.70%
2006-10-13 0 2.220 2.210 2.230 2.210 2.250 4,206,000 9,371,200 2.2281 1.876 1.867 1.884 1.867 1.901 4,978,222 1.8824 0.00%
2006-10-12 0 2.220 2.210 2.220 2.150 2.220 3,047,000 6,642,700 2.1801 1.876 1.867 1.876 1.816 1.876 3,606,429 1.8419 1.37%
2006-10-11 0 2.190 2.190 2.200 2.160 2.210 2,600,000 5,685,080 2.1866 1.850 1.850 1.859 1.825 1.867 3,077,360 1.8474 1.39%
2006-10-10 0 2.160 2.150 2.160 2.100 2.170 984,600 2,110,630 2.1436 1.825 1.816 1.825 1.774 1.833 1,165,373 1.8111 3.85%
2006-10-09 0 2.080 2.060 2.090 2.050 2.090 1,116,000 2,312,000 2.0717 1.757 1.740 1.766 1.732 1.766 1,320,898 1.7503 -0.48%
2006-10-06 0 2.090 2.070 2.100 2.050 2.110 1,358,000 2,820,760 2.0771 1.766 1.749 1.774 1.732 1.783 1,607,329 1.7549 0.00%
2006-10-05 0 2.090 2.090 2.100 2.090 2.130 880,200 1,856,526 2.1092 1.766 1.766 1.774 1.766 1.800 1,041,805 1.7820 -0.48%
2006-10-04 0 2.100 2.100 2.110 2.080 2.180 2,035,500 4,314,770 2.1198 1.774 1.774 1.783 1.757 1.842 2,409,218 1.7909 -4.11%
2006-10-03 0 2.190 2.190 2.200 2.180 2.200 700,000 1,532,600 2.1894 1.850 1.850 1.859 1.842 1.859 828,520 1.8498 -0.90%
2006-09-29 0 2.210 2.190 2.210 2.180 2.220 824,000 1,809,600 2.1961 1.867 1.850 1.867 1.842 1.876 975,286 1.8555 0.00%
2006-09-28 0 2.210 2.210 2.220 2.180 2.220 1,268,000 2,788,080 2.1988 1.867 1.867 1.876 1.842 1.876 1,500,805 1.8577 0.45%
2006-09-27 0 2.200 2.190 2.200 2.160 2.250 2,572,000 5,659,080 2.2003 1.859 1.850 1.859 1.825 1.901 3,044,219 1.8590 -1.35%
2006-09-26 0 2.230 2.210 2.230 2.190 2.320 5,196,000 11,613,800 2.2351 1.884 1.867 1.884 1.850 1.960 6,149,985 1.8884 -3.04%
2006-09-25 0 2.300 2.290 2.300 2.280 2.330 8,861,000 20,434,360 2.3061 1.943 1.935 1.943 1.926 1.969 10,487,879 1.9484 1.77%
2006-09-22 0 2.260 2.250 2.260 2.240 2.280 1,616,000 3,652,320 2.2601 1.909 1.901 1.909 1.893 1.926 1,912,698 1.9095 -0.88%
2006-09-21 0 2.280 2.250 2.280 2.240 2.280 1,232,600 2,787,062 2.2611 1.926 1.901 1.926 1.893 1.926 1,458,905 1.9104 0.00%
2006-09-20 0 2.280 2.270 2.280 2.250 2.280 1,641,000 3,711,110 2.2615 1.926 1.918 1.926 1.901 1.926 1,942,288 1.9107 0.00%
2006-09-19 0 2.280 2.280 2.290 2.280 2.300 1,072,000 2,454,520 2.2897 1.926 1.926 1.935 1.926 1.943 1,268,819 1.9345 -0.44%
2006-09-18 0 2.290 2.280 2.300 2.280 2.330 1,518,000 3,488,760 2.2983 1.935 1.926 1.943 1.926 1.969 1,796,705 1.9418 -1.72%
2006-09-15 0 2.330 2.320 2.330 2.300 2.360 2,332,000 5,409,640 2.3197 1.969 1.960 1.969 1.943 1.994 2,760,155 1.9599 -1.27%
2006-09-14 0 2.360 2.360 2.380 2.240 2.380 4,612,000 10,597,960 2.2979 1.994 1.994 2.011 1.893 2.011 5,458,763 1.9415 6.31%
2006-09-13 0 2.220 2.220 2.230 2.220 2.250 2,105,000 4,684,580 2.2255 1.876 1.876 1.884 1.876 1.901 2,491,478 1.8802 -0.45%
2006-09-12 0 2.230 2.230 2.240 2.200 2.250 2,730,420 6,064,823 2.2212 1.884 1.884 1.893 1.859 1.901 3,231,725 1.8767 0.00%
2006-09-11 0 2.230 2.220 2.230 2.220 2.310 3,800,240 8,592,721 2.2611 1.884 1.876 1.884 1.876 1.952 4,497,964 1.9104 -3.46%
2006-09-08 0 2.310 2.310 2.320 2.300 2.340 2,957,000 6,853,100 2.3176 1.952 1.952 1.960 1.943 1.977 3,499,905 1.9581 -0.86%
2006-09-07 0 2.330 2.320 2.330 2.260 2.350 4,623,000 10,637,180 2.3009 1.969 1.960 1.969 1.909 1.985 5,471,783 1.9440 1.30%
2006-09-06 0 2.300 2.300 2.310 2.270 2.390 6,272,000 14,599,480 2.3277 1.943 1.943 1.952 1.918 2.019 7,423,539 1.9666 -1.71%
2006-09-05 0 2.340 2.340 2.350 2.300 2.360 13,884,180 32,389,327 2.3328 1.977 1.977 1.985 1.943 1.994 16,433,315 1.9710 3.08%
2006-09-04 0 2.270 2.260 2.270 2.180 2.300 9,751,200 21,970,370 2.2531 1.918 1.909 1.918 1.842 1.943 11,541,520 1.9036 5.58%
2006-09-01 0 2.150 2.150 2.160 2.140 2.200 10,271,000 22,206,140 2.1620 1.816 1.816 1.825 1.808 1.859 12,156,755 1.8267 -3.59%
2006-08-31 0 2.230 2.220 2.230 2.210 2.330 9,028,000 20,330,240 2.2519 1.884 1.876 1.884 1.867 1.969 10,685,541 1.9026 -2.62%
2006-08-30 0 2.290 2.270 2.290 2.270 2.450 25,526,350 60,166,262 2.3570 1.935 1.918 1.935 1.918 2.070 30,212,987 1.9914 0.44%
2006-08-29 0 2.280 2.270 2.280 2.010 2.360 26,284,000 59,335,570 2.2575 1.926 1.918 1.926 1.698 1.994 31,109,742 1.9073 14.00%
2006-08-28 0 2.000 2.000 2.010 1.960 2.030 1,286,000 2,586,900 2.0116 1.690 1.690 1.698 1.656 1.715 1,522,110 1.6995 -0.50%
2006-08-25 0 2.010 2.030 2.040 2.000 2.040 1,104,000 2,231,080 2.0209 1.698 1.715 1.724 1.690 1.724 1,306,694 1.7074 -1.47%
2006-08-24 0 2.040 2.040 2.060 2.030 2.090 802,000 1,655,060 2.0637 1.724 1.724 1.740 1.715 1.766 949,247 1.7436 -1.45%
2006-08-23 0 2.070 2.060 2.080 2.050 2.100 976,000 2,031,720 2.0817 1.749 1.740 1.757 1.732 1.774 1,155,194 1.7588 -1.43%
2006-08-22 0 2.100 2.080 2.100 2.070 2.100 904,000 1,882,000 2.0819 1.774 1.757 1.774 1.749 1.774 1,069,974 1.7589 1.94%
2006-08-21 0 2.060 2.040 2.060 2.050 2.100 1,709,950 3,539,482 2.0699 1.740 1.724 1.740 1.732 1.774 2,023,897 1.7488 -1.90%
2006-08-18 0 2.100 2.080 2.100 2.090 2.110 3,832,000 8,046,720 2.0999 1.774 1.757 1.774 1.766 1.783 4,535,555 1.7741 0.00%
2006-08-17 0 2.100 2.090 2.100 2.060 2.120 2,164,000 4,545,520 2.1005 1.774 1.766 1.774 1.740 1.791 2,561,310 1.7747 0.96%
2006-08-16 0 2.080 2.080 2.090 2.050 2.110 1,453,250 3,034,320 2.0880 1.757 1.757 1.766 1.732 1.783 1,720,067 1.7641 0.97%
2006-08-15 0 2.060 2.060 2.070 2.040 2.100 930,600 1,930,960 2.0750 1.740 1.740 1.749 1.724 1.774 1,101,458 1.7531 -1.44%
2006-08-14 0 2.090 2.080 2.100 2.080 2.140 276,000 580,680 2.1039 1.766 1.757 1.774 1.757 1.808 326,674 1.7776 0.97%
2006-08-11 0 2.070 2.070 2.090 2.050 2.080 948,000 1,964,280 2.0720 1.749 1.749 1.766 1.732 1.757 1,122,053 1.7506 -0.96%
2006-08-10 0 2.090 2.070 2.090 2.070 2.100 542,000 1,130,920 2.0866 1.766 1.749 1.766 1.749 1.774 641,511 1.7629 -0.48%
2006-08-09 0 2.100 2.100 2.120 2.090 2.170 1,094,600 2,331,068 2.1296 1.774 1.774 1.791 1.766 1.833 1,295,569 1.7993 0.00%
2006-08-08 0 2.100 2.080 2.120 2.090 2.110 352,000 738,030 2.0967 1.774 1.757 1.791 1.766 1.783 416,627 1.7714 -0.94%
2006-08-07 0 2.120 2.110 2.120 2.110 2.120 64,000 135,120 2.1113 1.791 1.783 1.791 1.783 1.791 75,750 1.7838 -0.47%
2006-08-04 0 2.130 2.100 2.140 2.100 2.180 1,468,500 3,137,760 2.1367 1.800 1.774 1.808 1.774 1.842 1,738,117 1.8053 1.43%
2006-08-03 0 2.100 2.100 2.130 2.100 2.130 812,000 1,719,760 2.1179 1.774 1.774 1.800 1.774 1.800 961,083 1.7894 -1.41%
2006-08-02 0 2.130 2.120 2.130 2.070 2.180 3,028,000 6,453,040 2.1311 1.800 1.791 1.800 1.749 1.842 3,583,941 1.8005 2.40%
2006-08-01 0 2.080 2.080 2.100 2.070 2.190 4,396,000 9,309,760 2.1178 1.757 1.757 1.774 1.749 1.850 5,203,106 1.7893 -1.89%
2006-07-31 0 2.120 2.100 2.120 2.080 2.190 2,362,000 5,047,540 2.1370 1.791 1.774 1.791 1.757 1.850 2,795,663 1.8055 -2.30%
2006-07-28 0 2.170 2.160 2.170 2.160 2.200 1,368,000 2,971,920 2.1725 1.833 1.825 1.833 1.825 1.859 1,619,165 1.8355 0.00%
2006-07-27 0 2.170 2.150 2.170 2.130 2.170 356,000 765,000 2.1489 1.833 1.816 1.833 1.800 1.833 421,362 1.8155 0.93%
2006-07-26 0 2.150 2.150 2.190 2.130 2.250 1,650,000 3,602,000 2.1830 1.816 1.816 1.850 1.800 1.901 1,952,940 1.8444 -0.92%
2006-07-25 0 2.170 2.150 2.180 2.150 2.170 601,400 1,296,150 2.1552 1.833 1.816 1.842 1.816 1.833 711,817 1.8209 0.00%
2006-07-24 0 2.170 2.170 2.180 2.150 2.190 1,779,000 3,838,470 2.1577 1.833 1.833 1.842 1.816 1.850 2,105,624 1.8230 2.12%
2006-07-21 0 2.125 2.100 2.150 2.050 2.175 1,518,000 3,196,880 2.1060 1.795 1.774 1.816 1.732 1.838 1,796,705 1.7793 0.00%
2006-07-20 0 2.125 2.125 2.150 2.100 2.175 307,118 658,339 2.1436 1.795 1.795 1.816 1.774 1.838 363,505 1.8111 -1.16%
2006-07-19 0 2.150 2.150 2.175 2.075 2.175 1,640,000 3,477,200 2.1202 1.816 1.816 1.838 1.753 1.838 1,941,104 1.7914 2.38%
2006-07-18 0 2.100 2.100 2.125 2.050 2.175 3,663,600 7,732,225 2.1106 1.774 1.774 1.795 1.732 1.838 4,336,237 1.7832 -1.18%
2006-07-17 0 2.125 2.125 2.150 2.125 2.200 1,944,000 4,205,200 2.1632 1.795 1.795 1.816 1.795 1.859 2,300,918 1.8276 -3.41%
2006-07-14 0 2.200 2.175 2.200 2.100 2.225 1,668,000 3,633,475 2.1783 1.859 1.838 1.859 1.774 1.880 1,974,245 1.8404 1.15%
2006-07-13 0 2.175 2.150 2.175 2.150 2.200 1,280,980 2,778,634 2.1691 1.838 1.816 1.838 1.816 1.859 1,516,168 1.8327 -2.25%
2006-07-12 0 2.225 2.200 2.225 2.200 2.250 2,240,000 4,971,200 2.2193 1.880 1.859 1.880 1.859 1.901 2,651,264 1.8750 0.00%
2006-07-11 0 2.225 2.200 2.250 2.200 2.250 1,328,000 2,953,100 2.2237 1.880 1.859 1.901 1.859 1.901 1,571,821 1.8788 0.00%
2006-07-10 0 2.225 2.225 2.250 2.225 2.250 942,000 2,108,900 2.2387 1.880 1.880 1.901 1.880 1.901 1,114,951 1.8915 0.00%
2006-07-07 0 2.225 2.225 2.275 2.200 2.250 1,644,000 3,655,600 2.2236 1.880 1.880 1.922 1.859 1.901 1,945,838 1.8787 -1.11%
2006-07-06 0 2.250 2.225 2.250 2.125 2.250 1,752,000 3,859,400 2.2029 1.901 1.880 1.901 1.795 1.901 2,073,667 1.8611 1.12%
2006-07-05 0 2.225 2.200 2.225 2.200 2.250 1,082,600 2,396,460 2.2136 1.880 1.859 1.880 1.859 1.901 1,281,365 1.8702 0.00%
2006-07-04 0 2.225 2.200 2.225 2.200 2.275 2,865,000 6,410,325 2.2375 1.880 1.859 1.880 1.859 1.922 3,391,014 1.8904 1.14%
2006-07-03 0 2.200 2.175 2.200 2.200 2.200 1,496,000 3,290,500 2.1995 1.859 1.838 1.859 1.859 1.859 1,770,666 1.8583 0.00%
2006-06-30 0 2.200 2.175 2.200 2.175 2.275 5,598,000 12,398,600 2.2148 1.859 1.838 1.859 1.838 1.922 6,625,793 1.8713 1.15%
2006-06-29 0 2.175 2.150 2.175 2.050 2.175 5,834,000 12,340,380 2.1153 1.838 1.816 1.838 1.732 1.838 6,905,122 1.7871 3.57%
2006-06-28 0 2.100 2.100 2.125 2.075 2.150 3,561,000 7,529,090 2.1143 1.774 1.774 1.795 1.753 1.816 4,214,800 1.7863 -1.18%
2006-06-27 0 2.125 2.125 2.150 2.100 2.150 3,028,000 6,428,000 2.1229 1.795 1.795 1.816 1.774 1.816 3,583,941 1.7936 1.19%
2006-06-26 0 2.100 2.100 2.125 2.050 2.125 1,989,000 4,157,590 2.0903 1.774 1.774 1.795 1.732 1.795 2,354,180 1.7660 1.20%
2006-06-23 0 2.075 2.075 2.100 1.930 2.125 3,007,384 6,154,515 2.0465 1.753 1.753 1.774 1.631 1.795 3,559,540 1.7290 5.87%
2006-06-22 0 1.960 1.960 1.980 1.940 1.990 1,488,000 2,924,120 1.9651 1.656 1.656 1.673 1.639 1.681 1,761,197 1.6603 2.08%
2006-06-21 0 1.920 1.920 1.940 1.860 1.960 1,552,000 2,977,560 1.9185 1.622 1.622 1.639 1.571 1.656 1,836,947 1.6209 3.78%
2006-06-20 0 1.850 1.850 1.860 1.800 1.850 972,000 1,775,560 1.8267 1.563 1.563 1.571 1.521 1.563 1,150,459 1.5433 1.65%
2006-06-19 0 1.820 1.820 1.830 1.760 1.820 2,544,000 4,563,370 1.7938 1.538 1.538 1.546 1.487 1.538 3,011,078 1.5155 1.68%
2006-06-16 0 1.790 1.780 1.790 1.760 1.800 2,056,000 3,674,920 1.7874 1.512 1.504 1.512 1.487 1.521 2,433,482 1.5101 3.47%
2006-06-15 0 1.730 1.740 1.750 1.690 1.760 2,908,000 5,000,800 1.7197 1.462 1.470 1.479 1.428 1.487 3,441,909 1.4529 1.17%
2006-06-14 0 1.710 1.700 1.720 1.680 1.730 2,275,500 3,878,065 1.7043 1.445 1.436 1.453 1.419 1.462 2,693,282 1.4399 -0.58%
2006-06-13 0 1.720 1.720 1.730 1.710 1.780 1,668,000 2,893,520 1.7347 1.453 1.453 1.462 1.445 1.504 1,974,245 1.4656 -4.97%
2006-06-12 0 1.810 1.810 1.820 1.760 1.850 1,320,000 2,380,360 1.8033 1.529 1.529 1.538 1.487 1.563 1,562,352 1.5236 0.56%
2006-06-09 0 1.800 1.780 1.800 1.700 1.800 4,968,000 8,820,080 1.7754 1.521 1.504 1.521 1.436 1.521 5,880,125 1.5000 0.00%
2006-06-08 0 1.800 1.800 1.810 1.790 1.880 3,666,000 6,661,920 1.8172 1.521 1.521 1.529 1.512 1.588 4,339,078 1.5353 -6.25%
2006-06-07 0 1.920 1.910 1.920 1.890 1.930 2,185,170 4,161,440 1.9044 1.622 1.614 1.622 1.597 1.631 2,586,367 1.6090 -1.03%
2006-06-06 0 1.940 1.940 1.950 1.900 1.950 1,653,200 3,180,244 1.9237 1.639 1.639 1.648 1.605 1.648 1,956,727 1.6253 -1.02%
2006-06-05 0 1.960 1.950 1.960 1.900 1.960 1,670,600 3,259,452 1.9511 1.656 1.648 1.656 1.605 1.656 1,977,322 1.6484 0.00%
2006-06-02 0 1.960 1.950 1.960 1.850 1.960 3,134,000 5,951,800 1.8991 1.656 1.648 1.656 1.563 1.656 3,709,402 1.6045 3.70%
2006-06-01 0 1.890 1.890 1.900 1.790 2.000 2,940,000 5,548,360 1.8872 1.597 1.597 1.605 1.512 1.690 3,479,784 1.5945 -5.03%
2006-05-30 0 1.990 1.990 2.000 1.980 2.000 1,936,000 3,854,520 1.9910 1.681 1.681 1.690 1.673 1.690 2,291,450 1.6821 -0.50%
2006-05-29 0 2.000 2.000 2.050 2.000 2.050 1,381,300 2,794,015 2.0227 1.690 1.690 1.732 1.690 1.732 1,634,907 1.7090 0.00%
2006-05-26 0 2.000 1.990 2.000 1.990 2.025 1,220,000 2,440,160 2.0001 1.690 1.681 1.690 1.681 1.711 1,443,992 1.6899 1.52%
2006-05-25 0 1.970 1.960 1.970 1.900 1.990 2,584,000 5,045,520 1.9526 1.664 1.656 1.664 1.605 1.681 3,058,422 1.6497 -1.01%
2006-05-24 0 1.990 1.990 2.000 1.990 2.075 1,628,000 3,278,180 2.0136 1.681 1.681 1.690 1.681 1.753 1,926,901 1.7013 -2.93%
2006-05-23 0 2.050 2.025 2.050 1.910 2.050 4,130,000 8,180,400 1.9807 1.732 1.711 1.732 1.614 1.732 4,888,268 1.6735 2.50%
2006-05-22 0 2.000 2.000 2.025 1.990 2.225 10,384,000 21,390,400 2.0599 1.690 1.690 1.711 1.681 1.880 12,290,502 1.7404 -11.11%
2006-05-19 0 2.250 2.250 2.300 2.250 2.300 2,168,000 4,942,650 2.2798 1.901 1.901 1.943 1.901 1.943 2,566,045 1.9262 -2.17%
2006-05-18 0 2.300 2.300 2.325 2.225 2.300 2,583,000 5,874,900 2.2744 1.943 1.943 1.964 1.880 1.943 3,057,239 1.9216 -3.16%
2006-05-17 0 2.375 2.350 2.375 2.325 2.375 2,100,000 4,929,800 2.3475 2.007 1.985 2.007 1.964 2.007 2,485,560 1.9834 3.26%
2006-05-16 0 2.300 2.275 2.300 2.250 2.400 5,569,400 12,940,245 2.3235 1.943 1.922 1.943 1.901 2.028 6,591,942 1.9630 -3.16%
2006-05-15 0 2.375 2.375 2.400 2.375 2.425 2,324,000 5,577,100 2.3998 2.007 2.007 2.028 2.007 2.049 2,750,686 2.0275 -4.04%
2006-05-12 0 2.475 2.450 2.475 2.375 2.500 5,333,000 13,119,000 2.4600 2.091 2.070 2.091 2.007 2.112 6,312,139 2.0784 0.00%
2006-05-11 0 2.475 2.475 2.500 2.375 2.525 9,353,100 22,932,573 2.4519 2.091 2.091 2.112 2.007 2.133 11,070,329 2.0715 3.12%
2006-05-10 0 2.400 2.375 2.400 2.350 2.475 4,541,800 10,892,970 2.3984 2.028 2.007 2.028 1.985 2.091 5,375,674 2.0263 2.13%
2006-05-09 0 2.350 2.350 2.375 2.350 2.450 7,059,000 16,806,775 2.3809 1.985 1.985 2.007 1.985 2.070 8,355,032 2.0116 -5.05%
2006-05-08 0 2.475 2.450 2.475 2.400 2.475 5,637,000 13,738,775 2.4372 2.091 2.070 2.091 2.028 2.091 6,671,953 2.0592 2.06%
2006-05-04 0 2.425 2.400 2.425 2.400 2.475 2,809,500 6,854,850 2.4399 2.049 2.028 2.049 2.028 2.091 3,325,324 2.0614 -1.02%
2006-05-03 0 2.450 2.425 2.450 2.450 2.475 2,622,440 6,438,144 2.4550 2.070 2.049 2.070 2.070 2.091 3,103,920 2.0742 2.08%
2006-05-02 0 2.400 2.400 2.425 2.375 2.450 7,247,000 17,397,075 2.4006 2.028 2.028 2.049 2.007 2.070 8,577,549 2.0282 3.23%
2006-04-28 0 2.325 2.325 2.350 2.200 2.375 17,933,000 41,561,550 2.3176 1.964 1.964 1.985 1.859 2.007 21,225,498 1.9581 -5.10%
2006-04-27 0 2.450 2.425 2.450 2.400 2.575 13,179,000 32,796,125 2.4885 2.070 2.049 2.070 2.028 2.176 15,598,664 2.1025 -2.97%
2006-04-26 0 2.525 2.500 2.525 2.500 2.675 17,473,100 44,606,768 2.5529 2.133 2.112 2.133 2.112 2.260 20,681,161 2.1569 -4.72%
2006-04-25 0 2.650 2.625 2.650 2.600 2.800 12,115,100 32,190,380 2.6570 2.239 2.218 2.239 2.197 2.366 14,339,432 2.2449 -4.50%
2006-04-24 0 2.775 2.775 2.800 2.775 2.925 19,327,187 54,966,086 2.8440 2.345 2.345 2.366 2.345 2.471 22,875,658 2.4028 0.00%
2006-04-21 0 2.775 2.750 2.775 2.675 2.800 13,459,000 37,086,450 2.7555 2.345 2.323 2.345 2.260 2.366 15,930,072 2.3281 -1.77%
2006-04-20 0 2.825 2.825 2.850 2.625 2.900 58,494,700 164,484,258 2.8120 2.387 2.387 2.408 2.218 2.450 69,234,326 2.3758 6.60%
2006-04-19 0 2.650 2.625 2.650 2.625 2.775 14,340,200 38,833,765 2.7080 2.239 2.218 2.239 2.218 2.345 16,973,060 2.2880 -2.75%
2006-04-18 0 2.725 2.700 2.725 2.600 2.725 7,613,000 20,266,025 2.6620 2.302 2.281 2.302 2.197 2.302 9,010,747 2.2491 4.81%
2006-04-13 0 2.600 2.600 2.625 2.550 2.650 6,719,000 17,582,000 2.6168 2.197 2.197 2.218 2.154 2.239 7,952,608 2.2108 1.96%
2006-04-12 0 2.550 2.550 2.575 2.550 2.700 10,679,000 27,802,150 2.6034 2.154 2.154 2.176 2.154 2.281 12,639,664 2.1996 -5.56%
2006-04-11 0 2.700 2.650 2.675 2.650 2.775 12,474,000 33,754,360 2.7060 2.281 2.239 2.260 2.239 2.345 14,764,226 2.2862 -1.82%
2006-04-10 0 2.750 2.725 2.750 2.725 2.825 26,173,500 72,628,338 2.7749 2.323 2.302 2.323 2.302 2.387 30,978,954 2.3444 0.92%
2006-04-07 0 2.725 2.675 2.725 2.650 2.800 12,087,000 32,732,050 2.7080 2.302 2.260 2.302 2.239 2.366 14,306,173 2.2880 -1.80%
2006-04-06 0 2.775 2.750 2.775 2.750 2.875 29,637,000 82,830,200 2.7948 2.345 2.323 2.345 2.323 2.429 35,078,353 2.3613 0.91%
2006-04-04 0 2.750 2.725 2.750 2.675 2.750 34,278,000 93,138,850 2.7172 2.323 2.302 2.323 2.260 2.323 40,571,440 2.2957 3.77%
2006-04-03 0 2.650 2.625 2.650 2.500 2.700 27,062,960 70,314,453 2.5982 2.239 2.218 2.239 2.112 2.281 32,031,719 2.1952 0.00%
2006-03-31 0 2.650 2.700 2.725 2.400 3.100 112,242,500 298,556,150 2.6599 2.239 2.281 2.302 2.028 2.619 132,850,220 2.2473 -10.17%
2006-03-30 0 2.950 2.950 2.975 2.925 2.975 9,611,400 28,359,390 2.9506 2.492 2.492 2.514 2.471 2.514 11,376,053 2.4929 1.72%
2006-03-29 0 2.900 2.875 2.900 2.875 3.025 12,840,000 37,810,900 2.9448 2.450 2.429 2.450 2.429 2.556 15,197,424 2.4880 -4.13%
2006-03-28 0 3.025 3.025 3.050 2.975 3.100 15,125,053 45,918,609 3.0359 2.556 2.556 2.577 2.514 2.619 17,902,012 2.5650 1.68%
2006-03-27 0 2.975 2.950 2.975 2.950 3.000 7,111,391 21,160,339 2.9756 2.514 2.492 2.514 2.492 2.535 8,417,042 2.5140 1.71%
2006-03-24 0 2.925 2.900 2.925 2.825 2.950 12,417,811 35,945,271 2.8947 2.471 2.450 2.471 2.387 2.492 14,697,721 2.4456 2.63%
2006-03-23 0 2.850 2.850 2.875 2.800 2.950 11,072,169 31,939,582 2.8847 2.408 2.408 2.429 2.366 2.492 13,105,019 2.4372 -1.72%
2006-03-22 0 2.900 2.875 2.925 2.875 3.050 9,248,000 27,544,800 2.9785 2.450 2.429 2.471 2.429 2.577 10,945,933 2.5164 -4.13%
2006-03-21 0 3.025 3.000 3.025 2.900 3.025 19,910,600 59,220,390 2.9743 2.556 2.535 2.556 2.450 2.556 23,566,186 2.5129 6.14%
2006-03-20 0 2.850 2.850 2.900 2.850 2.975 16,961,900 49,271,058 2.9048 2.408 2.408 2.450 2.408 2.514 20,076,104 2.4542 -1.72%
2006-03-17 0 2.900 2.875 2.900 2.750 2.975 34,326,300 99,037,805 2.8852 2.450 2.429 2.450 2.323 2.514 40,628,608 2.4376 6.42%
2006-03-16 0 2.725 2.700 2.725 2.625 2.750 32,906,000 88,598,940 2.6925 2.302 2.281 2.302 2.218 2.323 38,947,541 2.2748 4.81%
2006-03-15 0 2.600 2.575 2.600 2.525 2.600 5,478,000 14,018,650 2.5591 2.197 2.176 2.197 2.133 2.197 6,483,761 2.1621 5.05%
2006-03-14 0 2.475 2.475 2.500 2.475 2.550 3,023,600 7,620,775 2.5204 2.091 2.091 2.112 2.091 2.154 3,578,733 2.1295 -1.98%
2006-03-13 0 2.525 2.525 2.550 2.525 2.600 5,344,600 13,602,755 2.5451 2.133 2.133 2.154 2.133 2.197 6,325,868 2.1503 -1.94%
2006-03-10 0 2.575 2.550 2.575 2.500 2.600 13,753,800 35,092,315 2.5515 2.176 2.154 2.176 2.112 2.197 16,278,997 2.1557 5.10%
2006-03-09 0 2.450 2.400 2.500 2.375 2.500 3,226,000 7,767,950 2.4079 2.070 2.028 2.112 2.007 2.112 3,818,294 2.0344 2.08%
2006-03-08 0 2.400 2.375 2.400 2.350 2.500 9,790,000 23,761,500 2.4271 2.028 2.007 2.028 1.985 2.112 11,587,444 2.0506 -4.00%
2006-03-07 0 2.500 2.500 2.525 2.500 2.650 16,359,000 41,919,650 2.5625 2.112 2.112 2.133 2.112 2.239 19,362,512 2.1650 -3.85%
2006-03-06 0 2.600 2.575 2.600 2.450 2.650 12,627,000 32,514,900 2.5750 2.197 2.176 2.197 2.070 2.239 14,945,317 2.1756 4.00%
2006-03-03 0 2.500 2.475 2.500 2.450 2.525 4,428,000 11,030,100 2.4910 2.112 2.091 2.112 2.070 2.133 5,240,981 2.1046 0.00%
2006-03-02 0 2.500 2.500 2.525 2.500 2.575 4,831,800 12,193,315 2.5236 2.112 2.112 2.133 2.112 2.176 5,718,918 2.1321 0.00%
2006-03-01 0 2.500 2.500 2.525 2.425 2.525 9,093,000 22,655,580 2.4915 2.112 2.112 2.133 2.049 2.133 10,762,475 2.1051 0.00%
2006-02-28 0 2.500 2.475 2.500 2.475 2.650 26,182,500 66,536,583 2.5413 2.112 2.091 2.112 2.091 2.239 30,989,606 2.1471 -0.99%
2006-02-27 0 2.525 2.500 2.525 2.425 2.550 60,347,000 151,125,275 2.5043 2.133 2.112 2.133 2.049 2.154 71,426,708 2.1158 8.60%
2006-02-24 0 2.325 2.300 2.325 2.225 2.350 6,955,000 15,734,400 2.2623 1.964 1.943 1.964 1.880 1.985 8,231,938 1.9114 3.33%
2006-02-23 0 2.250 2.250 2.275 2.250 2.325 10,481,200 23,981,710 2.2881 1.901 1.901 1.922 1.901 1.964 12,405,548 1.9331 -1.10%
2006-02-22 0 2.275 2.275 2.300 2.225 2.325 10,051,000 22,907,600 2.2791 1.922 1.922 1.943 1.880 1.964 11,896,363 1.9256 3.41%
2006-02-21 0 2.200 2.200 2.250 2.200 2.250 3,353,000 7,429,000 2.2156 1.859 1.859 1.901 1.859 1.901 3,968,611 1.8719 -1.12%
2006-02-20 0 2.225 2.200 2.225 2.200 2.250 6,768,300 14,912,255 2.2032 1.880 1.859 1.880 1.859 1.901 8,010,960 1.8615 0.00%
2006-02-17 0 2.225 2.200 2.225 2.200 2.225 2,609,500 5,760,300 2.2074 1.880 1.859 1.880 1.859 1.880 3,088,604 1.8650 0.00%
2006-02-16 0 2.225 2.200 2.225 2.225 2.300 3,320,900 7,449,413 2.2432 1.880 1.859 1.880 1.880 1.943 3,930,617 1.8952 -2.20%
2006-02-15 0 2.275 2.225 2.275 2.225 2.275 2,713,400 6,075,660 2.2391 1.922 1.880 1.922 1.880 1.922 3,211,580 1.8918 2.25%
2006-02-14 0 2.225 2.200 2.225 2.150 2.250 2,879,000 6,298,975 2.1879 1.880 1.859 1.880 1.816 1.901 3,407,584 1.8485 0.00%
2006-02-13 0 2.225 2.200 2.225 2.200 2.300 5,116,000 11,387,400 2.2258 1.880 1.859 1.880 1.859 1.943 6,055,297 1.8806 -3.26%
2006-02-10 0 2.300 2.275 2.325 2.250 2.325 1,301,500 2,956,400 2.2715 1.943 1.922 1.964 1.901 1.964 1,540,455 1.9192 2.22%
2006-02-09 0 2.250 2.275 2.300 2.250 2.325 1,638,400 3,728,020 2.2754 1.901 1.922 1.943 1.901 1.964 1,939,210 1.9224 -3.23%
2006-02-08 0 2.325 2.300 2.325 2.250 2.350 3,049,050 6,987,810 2.2918 1.964 1.943 1.964 1.901 1.985 3,608,856 1.9363 -2.11%
2006-02-07 0 2.375 2.350 2.375 2.350 2.425 3,732,500 8,873,838 2.3775 2.007 1.985 2.007 1.985 2.049 4,417,787 2.0087 0.00%
2006-02-06 0 2.375 2.350 2.375 2.225 2.400 4,704,000 11,032,900 2.3454 2.007 1.985 2.007 1.880 2.028 5,567,654 1.9816 5.56%
2006-02-03 0 2.250 2.250 2.275 2.200 2.325 5,176,000 11,718,400 2.2640 1.901 1.901 1.922 1.859 1.964 6,126,313 1.9128 -4.26%
2006-02-02 0 2.350 2.325 2.350 2.325 2.475 7,772,600 18,559,930 2.3879 1.985 1.964 1.985 1.964 2.091 9,199,649 2.0175 -3.09%
2006-02-01 0 2.425 2.425 2.450 2.375 2.500 9,752,400 23,748,840 2.4352 2.049 2.049 2.070 2.007 2.112 11,542,940 2.0574 2.11%
2006-01-27 0 2.375 2.350 2.375 2.350 2.425 5,972,400 14,287,720 2.3923 2.007 1.985 2.007 1.985 2.049 7,068,933 2.0212 -1.04%
2006-01-26 0 2.400 2.350 2.400 2.275 2.425 16,219,000 38,129,525 2.3509 2.028 1.985 2.028 1.922 2.049 19,196,808 1.9862 5.49%
2006-01-25 0 2.275 2.250 2.275 2.225 2.325 8,065,000 18,483,675 2.2918 1.922 1.901 1.922 1.880 1.964 9,545,734 1.9363 2.25%
2006-01-24 0 2.225 2.225 2.250 2.200 2.275 3,145,000 7,021,800 2.2327 1.880 1.880 1.901 1.859 1.922 3,722,422 1.8864 0.00%
2006-01-23 0 2.225 2.225 2.250 2.100 2.250 2,328,000 5,108,500 2.1944 1.880 1.880 1.901 1.774 1.901 2,755,421 1.8540 1.14%
2006-01-20 0 2.200 2.200 2.225 2.150 2.325 9,466,800 21,024,110 2.2208 1.859 1.859 1.880 1.816 1.964 11,204,904 1.8763 -5.38%
2006-01-19 0 2.325 2.300 2.325 2.200 2.375 29,857,000 69,254,175 2.3195 1.964 1.943 1.964 1.859 2.007 35,338,745 1.9597 8.14%
2006-01-18 0 2.150 2.125 2.175 2.000 2.200 21,729,000 45,162,005 2.0784 1.816 1.795 1.838 1.690 1.859 25,718,444 1.7560 6.17%
2006-01-17 0 2.025 2.000 2.025 1.950 2.075 16,473,400 33,047,584 2.0061 1.711 1.690 1.711 1.648 1.753 19,497,916 1.6949 3.85%
2006-01-16 0 1.950 1.940 1.960 1.940 1.960 649,000 1,266,110 1.9509 1.648 1.639 1.656 1.639 1.656 768,156 1.6482 0.00%
2006-01-13 0 1.950 1.940 1.950 1.940 1.970 506,000 988,940 1.9544 1.648 1.639 1.648 1.639 1.664 598,902 1.6513 -0.51%
2006-01-12 0 1.960 1.950 1.960 1.940 1.970 2,353,200 4,616,350 1.9617 1.656 1.648 1.656 1.639 1.664 2,785,247 1.6574 0.00%
2006-01-11 0 1.960 1.940 1.960 1.940 1.960 560,000 1,086,480 1.9401 1.656 1.639 1.656 1.639 1.656 662,816 1.6392 1.03%
2006-01-10 0 1.940 1.930 1.940 1.930 1.970 116,000 225,140 1.9409 1.639 1.631 1.639 1.631 1.664 137,298 1.6398 -0.51%
2006-01-09 0 1.950 1.950 1.960 1.880 1.990 908,400 1,785,518 1.9656 1.648 1.648 1.656 1.588 1.681 1,075,182 1.6607 0.00%
2006-01-06 0 1.950 1.940 1.950 1.940 1.970 1,604,200 3,129,516 1.9508 1.648 1.639 1.648 1.639 1.664 1,898,731 1.6482 -0.51%
2006-01-05 0 1.960 1.930 1.960 1.880 1.960 841,000 1,621,530 1.9281 1.656 1.631 1.656 1.588 1.656 995,408 1.6290 1.55%
2006-01-04 0 1.930 1.920 1.930 1.890 1.960 1,417,300 2,747,914 1.9388 1.631 1.622 1.631 1.597 1.656 1,677,516 1.6381 2.66%
2006-01-03 0 1.880 1.870 1.900 1.870 1.880 58,300 109,352 1.8757 1.588 1.580 1.605 1.580 1.588 69,004 1.5847 0.53%
2005-12-30 0 1.870 1.860 1.880 1.860 1.880 445,000 831,620 1.8688 1.580 1.571 1.588 1.571 1.588 526,702 1.5789 0.00%
2005-12-29 0 1.870 1.860 1.870 1.870 1.880 396,000 740,880 1.8709 1.580 1.571 1.580 1.580 1.588 468,706 1.5807 -0.53%
2005-12-28 0 1.880 1.880 1.890 1.880 1.880 127,000 238,640 1.8791 1.588 1.588 1.597 1.588 1.588 150,317 1.5876 -1.05%
2005-12-23 0 1.900 1.890 1.900 1.900 1.900 17,000 32,020 1.8835 1.605 1.597 1.605 1.605 1.605 20,121 1.5914 0.53%
2005-12-22 0 1.890 1.890 1.900 1.890 1.900 450,000 852,900 1.8953 1.597 1.597 1.605 1.597 1.605 532,620 1.6013 -0.53%
2005-12-21 0 1.900 1.900 1.910 1.900 1.910 662,000 1,259,400 1.9024 1.605 1.605 1.614 1.605 1.614 783,543 1.6073 -0.52%
2005-12-20 0 1.910 1.910 1.920 1.900 1.910 240,200 458,174 1.9075 1.614 1.614 1.622 1.605 1.614 284,301 1.6116 0.53%
2005-12-19 0 1.900 1.890 1.900 1.890 1.900 1,649,800 3,124,330 1.8938 1.605 1.597 1.605 1.597 1.605 1,952,703 1.6000 0.00%
2005-12-16 0 1.900 1.900 1.930 1.890 1.910 774,000 1,469,560 1.8987 1.605 1.605 1.631 1.597 1.614 916,106 1.6041 -2.56%
2005-12-15 0 1.950 1.920 1.950 1.930 1.960 2,578,246 4,967,933 1.9269 1.648 1.622 1.648 1.631 1.656 3,051,612 1.6280 2.09%
2005-12-14 0 1.910 1.900 1.910 1.890 1.940 432,000 828,080 1.9169 1.614 1.605 1.614 1.597 1.639 511,315 1.6195 0.53%
2005-12-13 0 1.900 1.890 1.900 1.840 1.940 958,000 1,818,300 1.8980 1.605 1.597 1.605 1.555 1.639 1,133,889 1.6036 1.06%
2005-12-12 0 1.880 1.860 1.880 1.870 1.900 544,000 1,021,040 1.8769 1.588 1.571 1.588 1.580 1.605 643,878 1.5858 0.00%
2005-12-09 0 1.880 1.870 1.920 1.850 1.940 1,578,800 2,973,152 1.8832 1.588 1.580 1.622 1.563 1.639 1,868,668 1.5911 -3.09%
2005-12-08 0 1.940 1.940 1.960 1.920 1.980 300,000 585,040 1.9501 1.639 1.639 1.656 1.622 1.673 355,080 1.6476 -1.02%
2005-12-07 0 1.960 1.970 1.980 1.920 1.970 1,405,000 2,747,180 1.9553 1.656 1.664 1.673 1.622 1.664 1,662,958 1.6520 0.00%
2005-12-06 0 1.960 1.960 1.970 1.950 1.980 312,000 610,331 1.9562 1.656 1.656 1.664 1.648 1.673 369,283 1.6527 -1.51%
2005-12-05 0 1.990 1.990 2.000 1.980 2.025 1,122,000 2,240,060 1.9965 1.681 1.681 1.690 1.673 1.711 1,327,999 1.6868 -1.73%
2005-12-02 0 2.025 2.025 2.050 1.980 2.050 7,773,000 15,692,650 2.0189 1.711 1.711 1.732 1.673 1.732 9,200,123 1.7057 -1.22%
2005-12-01 0 2.050 2.025 2.050 1.970 2.075 11,368,000 23,173,800 2.0385 1.732 1.711 1.732 1.664 1.753 13,455,165 1.7223 2.50%
2005-11-30 0 2.000 1.990 2.025 1.880 2.075 20,868,000 41,150,980 1.9720 1.690 1.681 1.711 1.588 1.753 24,699,364 1.6661 6.95%
2005-11-29 0 1.870 1.860 1.870 1.800 1.880 2,204,000 4,076,800 1.8497 1.580 1.571 1.580 1.521 1.588 2,608,654 1.5628 5.06%
2005-11-28 0 1.780 1.770 1.790 1.730 1.780 1,046,000 1,835,220 1.7545 1.504 1.495 1.512 1.462 1.504 1,238,046 1.4824 2.30%
2005-11-25 0 1.740 1.740 1.750 1.740 1.760 1,358,000 2,371,640 1.7464 1.470 1.470 1.479 1.470 1.487 1,607,329 1.4755 1.16%
2005-11-24 0 1.720 1.710 1.730 1.720 1.740 178,000 306,980 1.7246 1.453 1.445 1.462 1.453 1.470 210,681 1.4571 -1.15%
2005-11-23 0 1.740 1.720 1.750 1.710 1.740 160,000 277,200 1.7325 1.470 1.453 1.479 1.445 1.470 189,376 1.4638 1.16%
2005-11-22 0 1.720 1.710 1.740 1.720 1.720 51,000 87,600 1.7176 1.453 1.445 1.470 1.453 1.453 60,364 1.4512 0.00%
2005-11-21 0 1.720 1.720 1.740 1.720 1.720 20,000 34,400 1.7200 1.453 1.453 1.470 1.453 1.453 23,672 1.4532 -2.27%
2005-11-18 0 1.760 1.750 1.760 1.720 1.770 357,000 626,560 1.7551 1.487 1.479 1.487 1.453 1.495 422,545 1.4828 1.73%
2005-11-17 0 1.730 1.720 1.730 1.720 1.760 716,070 1,242,560 1.7352 1.462 1.453 1.462 1.453 1.487 847,540 1.4661 -1.70%
2005-11-16 0 1.760 1.760 1.790 1.750 1.760 32,000 56,280 1.7588 1.487 1.487 1.512 1.479 1.487 37,875 1.4859 0.00%
2005-11-15 0 1.760 1.760 1.770 1.750 1.780 347,574 609,927 1.7548 1.487 1.487 1.495 1.479 1.504 411,389 1.4826 -0.56%
2005-11-14 0 1.770 1.770 1.790 1.760 1.770 234,000 414,040 1.7694 1.495 1.495 1.512 1.487 1.495 276,962 1.4949 -1.12%
2005-11-11 0 1.790 1.790 1.810 1.790 1.800 307,000 552,400 1.7993 1.512 1.512 1.529 1.512 1.521 363,365 1.5202 0.56%
2005-11-10 0 1.780 1.780 1.800 1.780 1.790 440,000 784,240 1.7824 1.504 1.504 1.521 1.504 1.512 520,784 1.5059 0.00%
2005-11-09 0 1.780 1.780 1.790 1.760 1.790 1,120,000 1,997,000 1.7830 1.504 1.504 1.512 1.487 1.512 1,325,632 1.5065 1.14%
2005-11-08 0 1.760 1.760 1.780 1.750 1.900 485,000 857,430 1.7679 1.487 1.487 1.504 1.479 1.605 574,046 1.4937 0.57%
2005-11-07 0 1.750 1.740 1.750 1.740 1.760 1,011,000 1,769,620 1.7504 1.479 1.470 1.479 1.470 1.487 1,196,620 1.4788 -2.23%
2005-11-04 0 1.790 1.790 1.800 1.760 1.800 444,000 795,720 1.7922 1.512 1.512 1.521 1.487 1.521 525,518 1.5142 4.07%
2005-11-03 0 1.720 1.720 1.740 1.720 1.770 92,000 159,680 1.7357 1.453 1.453 1.470 1.453 1.495 108,891 1.4664 -2.82%
2005-11-02 0 1.770 1.750 1.770 1.760 1.770 36,000 63,600 1.7667 1.495 1.479 1.495 1.487 1.495 42,610 1.4926 0.57%
2005-11-01 0 1.760 1.750 1.760 1.700 1.760 3,948,000 6,825,840 1.7289 1.487 1.479 1.487 1.436 1.487 4,672,853 1.4607 5.39%
2005-10-31 0 1.670 1.670 1.700 1.650 1.700 860,000 1,440,800 1.6753 1.411 1.411 1.436 1.394 1.436 1,017,896 1.4155 0.00%
2005-10-28 0 1.670 1.640 1.670 1.670 1.670 99,000 165,150 1.6682 1.411 1.386 1.411 1.411 1.411 117,176 1.4094 -1.18%
2005-10-27 0 1.690 1.690 1.700 1.680 1.700 471,900 796,996 1.6889 1.428 1.428 1.436 1.419 1.436 558,541 1.4269 -0.59%
2005-10-26 0 1.700 1.700 1.710 1.680 1.700 968,000 1,645,000 1.6994 1.436 1.436 1.445 1.419 1.436 1,145,725 1.4358 0.00%
2005-10-25 0 1.700 1.700 1.710 1.660 1.740 1,814,000 3,089,020 1.7029 1.436 1.436 1.445 1.403 1.470 2,147,050 1.4387 0.59%
2005-10-24 0 1.690 1.680 1.690 1.620 1.710 1,740,000 2,921,960 1.6793 1.428 1.419 1.428 1.369 1.445 2,059,464 1.4188 3.68%
2005-10-21 0 1.630 1.620 1.640 1.610 1.660 2,048,000 3,356,080 1.6387 1.377 1.369 1.386 1.360 1.403 2,424,013 1.3845 -2.98%
2005-10-20 0 1.680 1.680 1.690 1.680 1.750 2,588,000 4,407,200 1.7029 1.419 1.419 1.428 1.419 1.479 3,063,157 1.4388 -2.33%
2005-10-19 0 1.720 1.720 1.730 1.710 1.780 3,740,000 6,561,760 1.7545 1.453 1.453 1.462 1.445 1.504 4,426,664 1.4823 -4.97%
2005-10-18 0 1.810 1.810 1.820 1.710 1.820 5,236,000 9,252,580 1.7671 1.529 1.529 1.538 1.445 1.538 6,197,329 1.4930 5.85%
2005-10-17 0 1.710 1.730 1.740 1.650 1.890 9,208,000 16,155,760 1.7545 1.445 1.462 1.470 1.394 1.597 10,898,589 1.4824 -9.04%
2005-10-14 0 1.880 1.880 1.890 1.840 1.980 27,808,000 52,227,500 1.8781 1.588 1.588 1.597 1.555 1.673 32,913,548 1.5868 -5.53%
2005-10-13 0 1.990 1.980 1.990 1.990 2.000 3,204,000 6,391,360 1.9948 1.681 1.673 1.681 1.681 1.690 3,792,254 1.6854 -0.50%
2005-10-12 0 2.000 1.990 2.025 1.980 2.100 2,759,800 5,630,940 2.0403 1.690 1.681 1.711 1.673 1.774 3,266,499 1.7238 -4.76%
2005-10-10 0 2.100 2.100 2.125 2.075 2.150 3,590,000 7,547,600 2.1024 1.774 1.774 1.795 1.753 1.816 4,249,124 1.7763 -2.33%
2005-10-07 0 2.150 2.125 2.150 2.125 2.200 26,886,000 55,492,736 2.0640 1.816 1.795 1.816 1.795 1.859 31,822,269 1.7438 1.18%
2005-10-06 0 2.125 2.100 2.150 2.000 2.200 35,274,000 73,377,010 2.0802 1.795 1.774 1.816 1.690 1.859 41,750,306 1.7575 6.78%
2005-10-05 0 1.990 1.990 2.000 1.960 2.125 21,095,000 42,338,910 2.0071 1.681 1.681 1.690 1.656 1.795 24,968,042 1.6957 -6.35%
2005-10-04 0 2.125 2.100 2.125 2.075 2.200 19,285,000 41,090,400 2.1307 1.795 1.774 1.795 1.753 1.859 22,825,726 1.8002 -7.61%
2005-10-03 0 2.300 2.275 2.300 2.125 2.300 6,266,950 13,859,296 2.2115 1.943 1.922 1.943 1.795 1.943 7,417,562 1.8684 0.00%
2005-09-30 0 2.300 2.275 2.300 2.275 2.450 13,200,000 30,514,400 2.3117 1.943 1.922 1.943 1.922 2.070 15,623,520 1.9531 -9.80%
2005-09-29 1 - - - - - 0 0 - 2.154 - - - - 0 - 0.00%
2005-09-28 0 2.550 2.550 2.700 2.450 2.750 414,200 1,106,945 2.6725 2.154 2.154 2.281 2.070 2.323 490,247 2.2579 -7.27%
2005-09-27 0 2.750 2.725 2.750 2.700 2.775 1,528,000 4,188,650 2.7413 2.323 2.302 2.323 2.281 2.345 1,808,541 2.3160 -1.79%
2005-09-26 0 2.800 2.800 2.825 2.700 2.825 1,065,000 2,968,600 2.7874 2.366 2.366 2.387 2.281 2.387 1,260,534 2.3550 1.82%
2005-09-23 0 2.750 2.750 2.800 2.725 2.825 466,000 1,283,150 2.7535 2.323 2.323 2.366 2.302 2.387 551,558 2.3264 -2.65%
2005-09-22 0 2.825 2.800 2.825 2.700 2.825 1,715,000 4,808,350 2.8037 2.387 2.366 2.387 2.281 2.387 2,029,874 2.3688 0.89%
2005-09-21 0 2.800 2.800 2.825 2.700 2.825 426,400 1,173,760 2.7527 2.366 2.366 2.387 2.281 2.387 504,687 2.3257 5.66%
2005-09-20 0 2.650 2.600 2.650 2.500 2.650 16,000 41,800 2.6125 2.239 2.197 2.239 2.112 2.239 18,938 2.2072 1.92%
2005-09-16 0 2.600 2.600 2.625 2.500 2.600 103,800 268,145 2.5833 2.197 2.197 2.218 2.112 2.197 122,858 2.1826 0.00%
2005-09-15 0 2.600 2.500 2.600 - - 0 0 - 2.197 2.112 2.197 - - 0 - 0.00%
2005-09-14 0 2.600 2.500 2.700 2.550 2.600 44,000 112,400 2.5545 2.197 2.112 2.281 2.154 2.197 52,078 2.1583 0.00%
2005-09-13 0 2.600 2.550 2.650 2.550 2.600 20,200 51,365 2.5428 2.197 2.154 2.239 2.154 2.197 23,909 2.1484 0.00%
2005-09-12 0 2.600 2.500 2.625 2.575 2.600 44,000 113,400 2.5773 2.197 2.112 2.218 2.176 2.197 52,078 2.1775 0.00%
2005-09-09 0 2.600 2.600 2.700 2.575 2.600 48,000 124,300 2.5896 2.197 2.197 2.281 2.176 2.197 56,813 2.1879 0.00%
2005-09-08 0 2.600 2.500 2.700 - - 0 0 - 2.197 2.112 2.281 - - 0 - 0.00%
2005-09-07 0 2.600 2.550 2.650 2.600 2.600 4,400 11,380 2.5864 2.197 2.154 2.239 2.197 2.197 5,208 2.1852 0.00%
2005-09-06 0 2.600 2.550 2.650 2.550 2.600 90,000 230,400 2.5600 2.197 2.154 2.239 2.154 2.197 106,524 2.1629 0.00%
2005-09-05 0 2.600 2.525 2.600 2.575 2.600 63,260 163,806 2.5894 2.197 2.133 2.197 2.176 2.197 74,875 2.1877 0.00%
2005-09-02 0 2.600 2.525 2.600 2.500 2.600 20,600 52,070 2.5277 2.197 2.133 2.197 2.112 2.197 24,382 2.1356 0.00%
2005-09-01 0 2.600 2.575 2.625 - - 0 0 - 2.197 2.176 2.218 - - 0 - 0.00%
2005-08-31 0 2.600 2.600 2.675 2.600 2.600 29,600 76,760 2.5932 2.197 2.197 2.260 2.197 2.197 35,035 2.1910 0.97%
2005-08-30 0 2.575 2.575 2.700 2.550 2.700 41,400 107,330 2.5925 2.176 2.176 2.281 2.154 2.281 49,001 2.1904 -4.63%
2005-08-29 0 2.700 2.575 2.700 2.550 2.700 28,000 73,000 2.6071 2.281 2.176 2.281 2.154 2.281 33,141 2.2027 3.85%
2005-08-26 0 2.600 2.575 2.700 2.575 2.600 12,000 31,000 2.5833 2.197 2.176 2.281 2.176 2.197 14,203 2.1826 0.00%
2005-08-25 0 2.600 2.600 2.700 2.600 2.600 34,000 88,200 2.5941 2.197 2.197 2.281 2.197 2.197 40,242 2.1917 0.00%
2005-08-24 0 2.600 2.575 2.750 - - 0 0 - 2.197 2.176 2.323 - - 0 - 0.00%
2005-08-23 0 2.600 2.600 2.750 2.600 2.600 20,000 52,000 2.6000 2.197 2.197 2.323 2.197 2.197 23,672 2.1967 0.00%
2005-08-22 0 2.600 2.600 2.675 2.600 2.600 32,600 84,300 2.5859 2.197 2.197 2.260 2.197 2.197 38,585 2.1848 -1.89%
2005-08-19 0 2.650 2.650 2.675 2.500 2.650 145,000 369,600 2.5490 2.239 2.239 2.260 2.112 2.239 171,622 2.1536 0.00%
2005-08-18 0 2.650 2.675 2.700 2.650 2.700 55,000 147,725 2.6859 2.239 2.260 2.281 2.239 2.281 65,098 2.2693 -0.93%
2005-08-17 0 2.675 2.675 2.700 - - 0 0 - 2.260 2.260 2.281 - - 0 - 0.00%
2005-08-16 0 2.675 2.675 2.725 2.675 2.700 582,600 1,566,175 2.6883 2.260 2.260 2.302 2.260 2.281 689,565 2.2712 -0.93%
2005-08-15 0 2.700 2.700 2.775 2.700 2.725 300,000 809,300 2.6977 2.281 2.281 2.345 2.281 2.302 355,080 2.2792 0.00%
2005-08-12 0 2.700 2.675 2.725 2.700 2.725 58,000 156,350 2.6957 2.281 2.260 2.302 2.281 2.302 68,649 2.2775 0.00%
2005-08-11 0 2.700 2.650 2.750 2.700 2.700 9,240 24,824 2.6866 2.281 2.239 2.323 2.281 2.281 10,936 2.2698 0.93%
2005-08-10 0 2.675 2.650 2.700 2.675 2.675 46,000 122,850 2.6707 2.260 2.239 2.281 2.260 2.260 54,446 2.2564 0.94%
2005-08-09 0 2.650 2.650 2.700 2.600 2.750 1,108,000 2,938,400 2.6520 2.239 2.239 2.281 2.197 2.323 1,311,429 2.2406 1.92%
2005-08-08 0 2.600 2.575 2.650 2.600 2.725 1,526,000 4,006,600 2.6256 2.197 2.176 2.239 2.197 2.302 1,806,174 2.2183 -2.80%
2005-08-05 0 2.675 2.650 2.675 2.650 2.750 1,552,000 4,182,900 2.6952 2.260 2.239 2.260 2.239 2.323 1,836,947 2.2771 -1.83%
2005-08-04 0 2.725 2.675 2.700 2.700 2.775 1,586,500 4,342,375 2.7371 2.302 2.260 2.281 2.281 2.345 1,877,781 2.3125 0.93%
2005-08-03 0 2.700 2.700 2.750 2.700 2.800 566,860 1,566,708 2.7638 2.281 2.281 2.323 2.281 2.366 670,935 2.3351 -0.92%
2005-08-02 0 2.725 2.725 2.775 2.700 2.775 538,300 1,482,313 2.7537 2.302 2.302 2.345 2.281 2.345 637,132 2.3265 0.93%
2005-08-01 0 2.700 2.700 2.725 2.700 2.825 421,000 1,153,950 2.7410 2.281 2.281 2.302 2.281 2.387 498,296 2.3158 -3.57%
2005-07-29 0 2.800 2.750 2.850 2.775 2.825 732,000 2,045,000 2.7937 2.366 2.323 2.408 2.345 2.387 866,395 2.3604 0.00%
2005-07-28 0 2.800 2.775 2.850 2.775 2.900 1,299,000 3,670,300 2.8255 2.366 2.345 2.408 2.345 2.450 1,537,496 2.3872 0.00%
2005-07-27 0 2.800 2.750 2.800 2.800 2.850 1,620,000 4,579,900 2.8271 2.366 2.323 2.366 2.366 2.408 1,917,432 2.3886 -1.75%
2005-07-26 0 2.850 2.800 2.850 2.850 2.900 275,600 790,370 2.8678 2.408 2.366 2.408 2.408 2.450 326,200 2.4230 -1.72%
2005-07-25 0 2.900 2.875 2.900 2.875 2.925 171,900 497,323 2.8931 2.450 2.429 2.450 2.429 2.471 203,461 2.4443 0.87%
2005-07-22 0 2.875 2.875 2.925 2.875 2.900 48,000 139,100 2.8979 2.429 2.429 2.471 2.429 2.450 56,813 2.4484 -0.86%
2005-07-21 0 2.900 2.875 2.950 2.900 2.900 45,000 130,000 2.8889 2.450 2.429 2.492 2.450 2.450 53,262 2.4408 0.00%
2005-07-20 0 2.900 2.875 2.900 2.875 2.925 524,000 1,514,400 2.8901 2.450 2.429 2.450 2.429 2.471 620,206 2.4418 -1.69%
2005-07-19 0 2.950 2.900 2.950 2.925 2.950 120,000 352,975 2.9415 2.492 2.450 2.492 2.471 2.492 142,032 2.4852 0.00%
2005-07-18 0 2.950 2.925 3.000 2.950 2.950 22,000 64,700 2.9409 2.492 2.471 2.535 2.492 2.492 26,039 2.4847 0.00%
2005-07-15 0 2.950 2.950 2.975 2.950 2.950 51,000 150,000 2.9412 2.492 2.492 2.514 2.492 2.492 60,364 2.4849 1.72%
2005-07-14 0 2.900 2.900 2.925 2.900 2.925 69,200 200,260 2.8939 2.450 2.450 2.471 2.450 2.471 81,905 2.4450 0.00%
2005-07-13 0 2.900 2.900 2.950 2.900 2.900 437,300 1,268,440 2.9006 2.450 2.450 2.492 2.450 2.450 517,588 2.4507 -0.85%
2005-07-12 0 2.925 2.900 3.000 2.900 2.925 292,000 847,625 2.9028 2.471 2.450 2.535 2.450 2.471 345,611 2.4525 0.86%
2005-07-11 0 2.900 2.900 2.950 2.900 2.925 78,000 226,400 2.9026 2.450 2.450 2.492 2.450 2.471 92,321 2.4523 1.75%
2005-07-08 0 2.850 2.850 2.900 2.850 2.900 52,000 149,600 2.8769 2.408 2.408 2.450 2.408 2.450 61,547 2.4307 -1.72%
2005-07-07 0 2.900 2.825 2.900 2.850 2.900 252,000 725,300 2.8782 2.450 2.387 2.450 2.408 2.450 298,267 2.4317 0.00%
2005-07-06 0 2.900 2.900 3.000 2.900 3.000 137,000 405,200 2.9577 2.450 2.450 2.535 2.450 2.535 162,153 2.4989 -3.33%
2005-07-05 0 3.000 3.000 3.025 3.000 3.000 57,050 170,645 2.9911 2.535 2.535 2.556 2.535 2.535 67,524 2.5272 -1.64%
2005-07-04 0 3.050 3.000 3.050 3.000 3.050 418,950 1,257,853 3.0024 2.577 2.535 2.577 2.535 2.577 495,869 2.5367 0.00%
2005-06-30 0 3.050 3.050 3.075 3.050 3.150 989,400 3,075,370 3.1083 2.577 2.577 2.598 2.577 2.661 1,171,054 2.6262 -1.61%
2005-06-29 0 3.100 3.050 3.100 2.975 3.100 1,050,438 3,184,720 3.0318 2.619 2.577 2.619 2.514 2.619 1,243,298 2.5615 2.48%
2005-06-28 0 3.025 3.000 3.025 2.900 3.025 534,267 1,599,806 2.9944 2.556 2.535 2.556 2.450 2.556 632,358 2.5299 0.00%
2005-06-27 0 3.025 3.000 3.050 2.750 3.150 1,224,800 3,709,450 3.0286 2.556 2.535 2.577 2.323 2.661 1,449,673 2.5588 14.15%
2005-06-24 0 2.650 2.650 2.750 - - 0 0 - 2.239 2.239 2.323 - - 0 - 0.00%
2005-06-23 0 2.650 2.650 2.750 2.650 2.650 12,000 31,800 2.6500 2.239 2.239 2.323 2.239 2.239 14,203 2.2389 0.95%
2005-06-22 0 2.625 2.600 2.650 - - 2,000 4,800 2.4000 2.218 2.197 2.239 - - 2,367 2.0277 0.00%
2005-06-21 0 2.625 2.600 2.750 - - 3,000 7,500 2.5000 2.218 2.197 2.323 - - 3,551 2.1122 0.00%
2005-06-20 0 2.625 2.600 2.800 2.625 2.700 24,000 63,600 2.6500 2.218 2.197 2.366 2.218 2.281 28,406 2.2389 -0.94%
2005-06-17 0 2.650 2.625 2.750 - - 0 0 - 2.239 2.218 2.323 - - 0 - 0.00%
2005-06-16 0 2.650 2.625 2.700 2.625 2.650 28,000 74,100 2.6464 2.239 2.218 2.281 2.218 2.239 33,141 2.2359 0.95%
2005-06-15 0 2.625 2.600 2.650 2.625 2.700 54,000 143,650 2.6602 2.218 2.197 2.239 2.218 2.281 63,914 2.2475 -4.55%
2005-06-14 0 2.750 2.600 2.750 2.750 2.750 22,000 60,100 2.7318 2.323 2.197 2.323 2.323 2.323 26,039 2.3081 -0.90%
2005-06-13 0 2.775 2.750 2.850 - - 0 0 - 2.345 2.323 2.408 - - 0 - 0.00%
2005-06-10 0 2.775 2.750 2.900 2.775 2.800 28,000 77,300 2.7607 2.345 2.323 2.450 2.345 2.366 33,141 2.3325 0.00%
2005-06-09 0 2.775 2.700 2.850 - - 2,000 5,200 2.6000 2.345 2.281 2.408 - - 2,367 2.1967 0.00%
2005-06-08 0 2.775 2.775 2.850 2.775 2.775 26,000 72,150 2.7750 2.345 2.345 2.408 2.345 2.345 30,774 2.3445 -2.63%
2005-06-07 0 2.850 2.800 2.850 2.750 2.850 96,800 270,880 2.7983 2.408 2.366 2.408 2.323 2.408 114,572 2.3643 1.79%
2005-06-06 0 2.800 2.750 2.900 2.800 2.800 8,000 22,400 2.8000 2.366 2.323 2.450 2.366 2.366 9,469 2.3657 1.82%
2005-06-03 0 2.750 2.750 2.775 2.700 2.750 55,000 149,075 2.7105 2.323 2.323 2.345 2.281 2.323 65,098 2.2900 1.85%
2005-06-02 0 2.700 2.625 2.700 2.600 2.700 10,000 26,400 2.6400 2.281 2.218 2.281 2.197 2.281 11,836 2.2305 5.88%
2005-06-01 0 2.550 2.525 2.650 2.500 2.550 17,000 43,000 2.5294 2.154 2.133 2.239 2.112 2.154 20,121 2.1370 0.00%
2005-05-31 0 2.550 2.550 2.700 - - 780 1,892 2.4256 2.154 2.154 2.281 - - 923 2.0494 2.00%
2005-05-30 0 2.500 2.500 2.700 - - 560,400 1,400,950 2.4999 2.112 2.112 2.281 - - 663,289 2.1121 0.00%
2005-05-27 0 2.500 2.475 2.650 - - 0 0 - 2.112 2.091 2.239 - - 0 - 0.00%
2005-05-26 0 2.500 2.475 2.600 - - 0 0 - 2.112 2.091 2.197 - - 0 - 0.00%
2005-05-25 0 2.500 2.500 2.625 2.500 2.500 67,100 166,940 2.4879 2.112 2.112 2.218 2.112 2.112 79,420 2.1020 -1.96%
2005-05-24 0 2.550 2.550 2.600 2.550 2.600 26,000 66,900 2.5731 2.154 2.154 2.197 2.154 2.197 30,774 2.1739 -1.92%
2005-05-23 0 2.600 2.550 2.600 2.600 2.600 20,000 52,000 2.6000 2.197 2.154 2.197 2.197 2.197 23,672 2.1967 0.00%
2005-05-20 0 2.600 2.500 2.650 2.475 2.600 24,000 61,400 2.5583 2.197 2.112 2.239 2.091 2.197 28,406 2.1615 4.00%
2005-05-19 0 2.500 2.450 2.550 2.500 2.500 148,600 370,810 2.4954 2.112 2.070 2.154 2.112 2.112 175,883 2.1083 0.00%
2005-05-18 0 2.500 2.500 2.600 2.500 2.550 90,000 229,300 2.5478 2.112 2.112 2.197 2.112 2.154 106,524 2.1526 -1.96%
2005-05-17 0 2.550 2.550 2.625 2.550 2.600 99,000 252,600 2.5515 2.154 2.154 2.218 2.154 2.197 117,176 2.1557 -3.77%
2005-05-13 0 2.650 2.550 2.650 2.650 2.650 48,000 127,200 2.6500 2.239 2.154 2.239 2.239 2.239 56,813 2.2389 -1.85%
2005-05-12 0 2.700 2.600 2.700 2.700 2.700 10,300 27,540 2.6738 2.281 2.197 2.281 2.281 2.281 12,191 2.2590 -1.82%
2005-05-11 0 2.750 2.700 2.750 2.750 2.750 80,000 220,000 2.7500 2.323 2.281 2.323 2.323 2.323 94,688 2.3234 -2.65%
2005-05-10 0 2.825 2.750 2.825 2.850 2.850 20,000 57,000 2.8500 2.387 2.323 2.387 2.408 2.408 23,672 2.4079 2.73%
2005-05-09 0 2.750 2.750 2.800 2.750 2.750 8,000 22,000 2.7500 2.323 2.323 2.366 2.323 2.323 9,469 2.3234 -1.79%
2005-05-06 0 2.800 2.750 2.825 2.800 2.800 21,000 58,700 2.7952 2.366 2.323 2.387 2.366 2.366 24,856 2.3616 -0.88%
2005-05-05 0 2.825 2.750 2.850 2.750 2.825 25,500 69,850 2.7392 2.387 2.323 2.408 2.323 2.387 30,182 2.3143 3.67%
2005-05-04 0 2.725 2.725 2.750 2.725 2.725 49,000 133,425 2.7230 2.302 2.302 2.323 2.302 2.302 57,996 2.3006 0.00%
2005-05-03 0 2.725 2.725 2.800 2.725 2.725 7,800 20,875 2.6763 2.302 2.302 2.366 2.302 2.302 9,232 2.2611 0.93%
2005-04-29 0 2.700 2.700 2.750 2.700 2.725 120,000 324,300 2.7025 2.281 2.281 2.323 2.281 2.302 142,032 2.2833 -1.82%
2005-04-28 0 2.750 2.750 2.800 2.700 2.750 286,000 777,900 2.7199 2.323 2.323 2.366 2.281 2.323 338,510 2.2980 -0.90%
2005-04-27 0 2.775 2.775 2.875 2.775 2.900 76,000 217,800 2.8658 2.345 2.345 2.429 2.345 2.450 89,954 2.4212 -5.93%
2005-04-26 0 2.950 2.900 3.050 - - 0 0 - 2.492 2.450 2.577 - - 0 - 0.00%
2005-04-25 0 2.950 2.900 3.000 2.950 2.950 36,000 105,700 2.9361 2.492 2.450 2.535 2.492 2.492 42,610 2.4807 0.85%
2005-04-22 0 2.925 2.900 3.025 2.925 2.925 54,200 158,260 2.9199 2.471 2.450 2.556 2.471 2.471 64,151 2.4670 0.00%
2005-04-21 0 2.925 2.925 2.975 - - 0 0 - 2.471 2.471 2.514 - - 0 - 0.00%
2005-04-20 0 2.925 2.925 3.000 2.925 2.925 24,000 70,200 2.9250 2.471 2.471 2.535 2.471 2.471 28,406 2.4713 0.00%
2005-04-19 0 2.925 2.925 3.000 2.925 2.925 17,000 49,225 2.8956 2.471 2.471 2.535 2.471 2.471 20,121 2.4464 0.00%
2005-04-18 0 2.925 2.900 2.950 2.925 2.975 90,000 265,000 2.9444 2.471 2.450 2.492 2.471 2.514 106,524 2.4877 -4.10%
2005-04-15 0 3.050 3.025 3.050 3.025 3.075 1,564,000 4,767,650 3.0484 2.577 2.556 2.577 2.556 2.598 1,851,150 2.5755 0.00%
2005-04-14 0 3.050 3.050 3.075 3.050 3.100 152,200 465,345 3.0575 2.577 2.577 2.598 2.577 2.619 180,144 2.5832 0.00%
2005-04-13 0 3.050 3.050 3.075 3.050 3.050 152,000 463,600 3.0500 2.577 2.577 2.598 2.577 2.577 179,907 2.5769 0.00%
2005-04-12 0 3.050 3.050 3.100 3.050 3.050 147,000 447,650 3.0452 2.577 2.577 2.619 2.577 2.577 173,989 2.5729 -0.81%
2005-04-11 0 3.075 3.075 3.100 3.075 3.100 438,800 1,351,700 3.0804 2.598 2.598 2.619 2.598 2.619 519,364 2.6026 0.00%
2005-04-08 0 3.075 3.050 3.075 3.050 3.075 392,300 1,196,485 3.0499 2.598 2.577 2.598 2.577 2.598 464,326 2.5768 0.82%
2005-04-07 0 3.050 3.050 3.075 3.025 3.050 302,000 919,100 3.0434 2.577 2.577 2.598 2.556 2.577 357,447 2.5713 0.83%
2005-04-06 0 3.025 3.025 3.050 3.025 3.050 104,000 315,900 3.0375 2.556 2.556 2.577 2.556 2.577 123,094 2.5663 -0.82%
2005-04-04 0 3.050 3.025 3.050 3.050 3.100 184,000 562,000 3.0543 2.577 2.556 2.577 2.577 2.619 217,782 2.5806 0.00%
2005-04-01 0 3.050 3.050 3.075 3.050 3.050 587,000 1,790,125 3.0496 2.577 2.577 2.598 2.577 2.577 694,773 2.5766 0.00%
2005-03-31 0 3.050 3.050 3.075 3.050 3.075 76,000 232,200 3.0553 2.577 2.577 2.598 2.577 2.598 89,954 2.5813 0.00%
2005-03-30 0 3.050 3.050 3.075 3.025 3.050 93,900 284,758 3.0326 2.577 2.577 2.598 2.556 2.577 111,140 2.5622 0.00%
2005-03-29 0 3.050 3.050 3.075 3.025 3.050 24,000 72,600 3.0250 2.577 2.577 2.598 2.556 2.577 28,406 2.5558 0.00%
2005-03-24 0 3.050 3.050 3.100 3.050 3.050 84,000 256,200 3.0500 2.577 2.577 2.619 2.577 2.577 99,422 2.5769 0.00%
2005-03-23 0 3.050 3.050 3.075 3.050 3.050 205,000 624,695 3.0473 2.577 2.577 2.598 2.577 2.577 242,638 2.5746 0.00%
2005-03-22 0 3.050 3.050 3.100 3.050 3.075 521,400 1,591,030 3.0515 2.577 2.577 2.619 2.577 2.598 617,129 2.5781 -0.81%
2005-03-21 0 3.075 3.050 3.100 3.075 3.075 227,000 697,725 3.0737 2.598 2.577 2.619 2.598 2.598 268,677 2.5969 0.00%
2005-03-18 0 3.075 3.050 3.100 3.050 3.100 636,000 1,965,600 3.0906 2.598 2.577 2.619 2.577 2.619 752,770 2.6112 -0.81%
2005-03-17 0 3.100 3.050 3.100 3.050 3.100 183,000 563,750 3.0806 2.619 2.577 2.619 2.577 2.619 216,599 2.6027 1.64%
2005-03-16 0 3.050 3.050 3.075 3.025 3.050 42,000 127,550 3.0369 2.577 2.577 2.598 2.556 2.577 49,711 2.5658 -0.81%
2005-03-15 0 3.075 3.050 3.100 3.075 3.175 250,100 775,723 3.1017 2.598 2.577 2.619 2.598 2.682 296,018 2.6205 0.00%
2005-03-14 0 3.075 3.050 3.100 3.050 3.100 367,000 1,128,200 3.0741 2.598 2.577 2.619 2.577 2.619 434,381 2.5973 0.82%
2005-03-11 0 3.050 3.025 3.050 3.000 3.050 344,000 1,038,400 3.0186 2.577 2.556 2.577 2.535 2.577 407,158 2.5504 0.83%
2005-03-10 0 3.025 3.000 3.050 3.000 3.025 413,000 1,240,000 3.0024 2.556 2.535 2.577 2.535 2.556 488,827 2.5367 0.83%
2005-03-09 0 3.000 3.000 3.025 2.975 3.025 378,600 1,134,965 2.9978 2.535 2.535 2.556 2.514 2.556 448,111 2.5328 0.00%
2005-03-08 0 3.000 2.975 3.050 2.950 3.025 259,600 776,550 2.9913 2.535 2.514 2.577 2.492 2.556 307,263 2.5273 0.00%
2005-03-07 0 3.000 3.000 3.050 2.975 3.050 445,400 1,341,995 3.0130 2.535 2.535 2.577 2.514 2.577 527,175 2.5456 -1.64%
2005-03-04 0 3.050 3.050 3.075 3.050 3.075 50,000 153,100 3.0620 2.577 2.577 2.598 2.577 2.598 59,180 2.5870 0.00%
2005-03-03 0 3.050 3.025 3.050 3.025 3.075 212,800 648,140 3.0458 2.577 2.556 2.577 2.556 2.598 251,870 2.5733 0.00%
2005-03-02 0 3.050 3.050 3.075 3.050 3.075 172,000 527,200 3.0651 2.577 2.577 2.598 2.577 2.598 203,579 2.5897 -0.81%
2005-03-01 0 3.075 3.075 3.100 3.050 3.100 252,000 773,100 3.0679 2.598 2.598 2.619 2.577 2.619 298,267 2.5920 -0.81%
2005-02-28 0 3.100 3.100 3.125 3.050 3.100 374,200 1,153,100 3.0815 2.619 2.619 2.640 2.577 2.619 442,903 2.6035 0.81%
2005-02-25 0 3.075 3.050 3.100 3.050 3.075 247,000 754,650 3.0553 2.598 2.577 2.619 2.577 2.598 292,349 2.5813 0.00%
2005-02-24 0 3.075 3.050 3.075 3.075 3.075 46,800 143,060 3.0568 2.598 2.577 2.598 2.598 2.598 55,392 2.5827 0.82%
2005-02-23 0 3.050 3.050 3.075 3.025 3.075 76,300 232,915 3.0526 2.577 2.577 2.598 2.556 2.598 90,309 2.5791 -0.81%
2005-02-22 0 3.075 3.050 3.100 3.025 3.075 74,800 227,990 3.0480 2.598 2.577 2.619 2.556 2.598 88,533 2.5752 0.82%
2005-02-21 0 3.050 3.050 3.100 3.050 3.075 15,000 45,550 3.0367 2.577 2.577 2.619 2.577 2.598 17,754 2.5656 -1.61%
2005-02-18 0 3.100 3.075 3.125 3.075 3.100 282,000 873,850 3.0988 2.619 2.598 2.640 2.598 2.619 333,775 2.6181 0.00%
2005-02-17 0 3.100 3.075 3.100 3.075 3.100 280,000 862,200 3.0793 2.619 2.598 2.619 2.598 2.619 331,408 2.6016 -0.80%
2005-02-16 0 3.125 3.100 3.125 3.050 3.175 678,000 2,107,550 3.1085 2.640 2.619 2.640 2.577 2.682 802,481 2.6263 0.81%
2005-02-15 0 3.100 3.075 3.125 3.050 3.150 1,190,177 3,674,372 3.0872 2.619 2.598 2.640 2.577 2.661 1,408,693 2.6084 -0.80%
2005-02-14 0 3.125 3.050 3.125 3.025 3.125 841,000 2,585,900 3.0748 2.640 2.577 2.640 2.556 2.640 995,408 2.5978 0.81%
2005-02-08 0 3.100 3.075 3.150 3.100 3.100 28,000 86,800 3.1000 2.619 2.598 2.661 2.619 2.619 33,141 2.6191 0.00%
2005-02-07 0 3.100 3.075 3.175 3.050 3.150 241,700 750,110 3.1035 2.619 2.598 2.682 2.577 2.661 286,076 2.6221 0.00%
2005-02-04 0 3.100 3.075 3.100 3.050 3.100 498,000 1,535,450 3.0832 2.619 2.598 2.619 2.577 2.619 589,433 2.6050 0.81%
2005-02-03 0 3.075 3.050 3.075 3.050 3.075 234,000 714,750 3.0545 2.598 2.577 2.598 2.577 2.598 276,962 2.5807 0.00%
2005-02-02 0 3.075 3.075 3.100 3.050 3.075 343,000 1,048,275 3.0562 2.598 2.598 2.619 2.577 2.598 405,975 2.5821 0.00%
2005-02-01 0 3.075 3.075 3.125 3.050 3.125 200,000 618,800 3.0940 2.598 2.598 2.640 2.577 2.640 236,720 2.6141 -1.60%
2005-01-31 0 3.125 3.075 3.150 3.100 3.125 336,000 1,041,600 3.1000 2.640 2.598 2.661 2.619 2.640 397,690 2.6191 -1.57%
2005-01-28 0 3.175 3.075 3.175 3.025 3.175 828,000 2,553,800 3.0843 2.682 2.598 2.682 2.556 2.682 980,021 2.6059 0.79%
2005-01-27 0 3.150 3.150 3.175 3.150 3.175 414,400 1,306,070 3.1517 2.661 2.661 2.682 2.661 2.682 490,484 2.6628 0.00%
2005-01-26 0 3.150 3.150 3.175 3.150 3.150 231,000 727,350 3.1487 2.661 2.661 2.682 2.661 2.661 273,412 2.6603 0.00%
2005-01-25 0 3.150 3.125 3.200 3.125 3.150 233,000 732,500 3.1438 2.661 2.640 2.704 2.640 2.661 275,779 2.6561 0.00%
2005-01-24 0 3.150 3.150 3.175 3.150 3.150 25,000 78,850 3.1540 2.661 2.661 2.682 2.661 2.661 29,590 2.6648 -0.79%
2005-01-21 0 3.175 3.175 3.200 3.150 3.200 114,800 363,985 3.1706 2.682 2.682 2.704 2.661 2.704 135,877 2.6788 -0.78%
2005-01-20 0 3.200 3.200 3.225 3.200 3.200 115,000 367,750 3.1978 2.704 2.704 2.725 2.704 2.704 136,114 2.7018 0.79%
2005-01-19 0 3.175 3.175 3.200 3.175 3.250 240,000 774,700 3.2279 2.682 2.682 2.704 2.682 2.746 284,064 2.7272 0.79%
2005-01-18 0 3.150 3.150 3.225 3.150 3.250 552,354 1,762,080 3.1901 2.661 2.661 2.725 2.661 2.746 653,766 2.6953 0.00%
2005-01-17 0 3.150 3.150 3.200 3.125 3.250 781,600 2,495,105 3.1923 2.661 2.661 2.704 2.640 2.746 925,102 2.6971 -0.79%
2005-01-14 0 3.175 3.150 3.175 3.125 3.175 280,000 881,400 3.1479 2.682 2.661 2.682 2.640 2.682 331,408 2.6596 0.79%
2005-01-13 0 3.150 3.125 3.175 3.125 3.150 274,600 864,465 3.1481 2.661 2.640 2.682 2.640 2.661 325,017 2.6598 0.00%
2005-01-12 0 3.150 3.150 3.175 3.100 3.175 547,700 1,725,215 3.1499 2.661 2.661 2.682 2.619 2.682 648,258 2.6613 0.00%
2005-01-11 0 3.150 3.125 3.175 3.125 3.150 171,400 537,685 3.1370 2.661 2.640 2.682 2.640 2.661 202,869 2.6504 1.61%
2005-01-10 0 3.100 3.075 3.125 3.075 3.100 179,000 553,325 3.0912 2.619 2.598 2.640 2.598 2.619 211,864 2.6117 0.81%
2005-01-07 0 3.075 3.050 3.100 3.050 3.150 372,400 1,156,610 3.1058 2.598 2.577 2.619 2.577 2.661 440,773 2.6241 -2.38%
2005-01-06 0 3.150 3.125 3.150 3.125 3.150 254,000 799,525 3.1477 2.661 2.640 2.661 2.640 2.661 300,634 2.6595 3.28%
2005-01-05 0 3.050 3.050 3.075 3.000 3.125 562,200 1,719,233 3.0580 2.577 2.577 2.598 2.535 2.640 665,420 2.5837 -3.94%
2005-01-04 0 3.175 3.175 3.200 3.125 3.200 1,043,100 3,295,755 3.1596 2.682 2.682 2.704 2.640 2.704 1,234,613 2.6695 -1.55%
2005-01-03 0 3.225 3.225 3.250 3.225 3.325 865,000 2,804,250 3.2419 2.725 2.725 2.746 2.725 2.809 1,023,814 2.7390 -1.53%
2004-12-31 0 3.275 3.275 3.300 3.100 3.400 2,574,400 8,353,270 3.2447 2.767 2.767 2.788 2.619 2.873 3,047,060 2.7414 10.08%
2004-12-30 0 2.975 2.975 3.025 2.975 3.000 233,600 697,550 2.9861 2.514 2.514 2.556 2.514 2.535 276,489 2.5229 0.00%
2004-12-29 0 2.975 2.900 3.000 2.975 2.975 261,380 776,999 2.9727 2.514 2.450 2.535 2.514 2.514 309,369 2.5116 0.00%
2004-12-28 0 2.975 2.950 2.975 2.925 2.975 47,600 139,660 2.9340 2.514 2.492 2.514 2.471 2.514 56,339 2.4789 0.00%
2004-12-24 0 2.975 2.925 2.975 - - 0 0 - 2.514 2.471 2.514 - - 0 - -1.65%
2004-12-23 0 3.025 3.000 3.025 2.975 3.025 397,700 1,191,780 2.9967 2.556 2.535 2.556 2.514 2.556 470,718 2.5318 2.54%
2004-12-22 0 2.950 2.950 3.000 2.925 3.025 844,000 2,519,100 2.9847 2.492 2.492 2.535 2.471 2.556 998,958 2.5217 -0.84%
2004-12-21 0 2.975 2.900 2.975 2.800 2.975 1,117,800 3,277,855 2.9324 2.514 2.450 2.514 2.366 2.514 1,323,028 2.4775 0.85%
2004-12-20 0 2.950 2.900 2.950 2.875 2.950 847,600 2,482,570 2.9289 2.492 2.450 2.492 2.429 2.492 1,003,219 2.4746 -1.67%
2004-12-17 0 3.000 2.925 3.000 2.925 3.000 433,000 1,293,925 2.9883 2.535 2.471 2.535 2.471 2.535 512,499 2.5247 0.00%
2004-12-16 0 3.000 2.925 3.000 2.925 3.000 128,000 382,100 2.9852 2.535 2.471 2.535 2.471 2.535 151,501 2.5221 0.00%
2004-12-15 0 3.000 2.925 3.000 2.925 3.000 39,000 114,475 2.9353 2.535 2.471 2.535 2.471 2.535 46,160 2.4799 0.00%
2004-12-14 0 3.000 2.950 3.000 2.950 3.000 749,600 2,237,980 2.9856 2.535 2.492 2.535 2.492 2.535 887,227 2.5224 0.00%
2004-12-13 0 3.000 2.875 3.000 - - 600 1,680 2.8000 2.535 2.429 2.535 - - 710 2.3657 0.00%
2004-12-10 0 3.000 2.850 3.000 2.825 3.025 560,000 1,625,200 2.9021 2.535 2.408 2.535 2.387 2.556 662,816 2.4520 0.00%
2004-12-09 0 3.000 2.925 3.000 2.900 3.000 622,520 1,858,156 2.9849 2.535 2.471 2.535 2.450 2.535 736,815 2.5219 3.45%
2004-12-08 0 2.900 2.825 2.900 2.825 2.900 661,000 1,884,050 2.8503 2.450 2.387 2.450 2.387 2.450 782,360 2.4082 -2.52%
2004-12-07 0 2.975 2.925 3.000 2.850 2.975 295,000 863,000 2.9254 2.514 2.471 2.535 2.408 2.514 349,162 2.4716 0.85%
2004-12-06 0 2.950 2.875 2.950 2.850 2.950 283,300 811,508 2.8645 2.492 2.429 2.492 2.408 2.492 335,314 2.4201 -0.84%
2004-12-03 0 2.975 2.950 2.975 2.875 3.000 278,900 811,825 2.9108 2.514 2.492 2.514 2.429 2.535 330,106 2.4593 -0.83%
2004-12-02 0 3.000 2.975 3.000 2.975 3.025 153,000 459,175 3.0011 2.535 2.514 2.535 2.514 2.556 181,091 2.5356 0.00%
2004-12-01 0 3.000 2.975 3.000 2.950 3.025 465,000 1,390,825 2.9910 2.535 2.514 2.535 2.492 2.556 550,374 2.5271 -2.44%
2004-11-30 0 3.075 3.025 3.075 3.025 3.075 125,100 379,518 3.0337 2.598 2.556 2.598 2.556 2.598 148,068 2.5631 0.82%
2004-11-29 0 3.050 3.050 3.075 3.025 3.125 253,400 777,330 3.0676 2.577 2.577 2.598 2.556 2.640 299,924 2.5918 -0.81%
2004-11-26 0 3.075 3.050 3.075 3.025 3.100 617,600 1,889,845 3.0600 2.598 2.577 2.598 2.556 2.619 730,991 2.5853 -0.81%
2004-11-25 0 3.100 3.050 3.100 3.025 3.125 141,000 434,400 3.0809 2.619 2.577 2.619 2.556 2.640 166,888 2.6029 -0.80%
2004-11-24 0 3.125 3.100 3.125 3.075 3.125 465,000 1,437,875 3.0922 2.640 2.619 2.640 2.598 2.640 550,374 2.6125 1.63%
2004-11-23 0 3.075 3.050 3.100 3.025 3.100 1,427,000 4,376,050 3.0666 2.598 2.577 2.619 2.556 2.619 1,688,997 2.5909 0.82%
2004-11-22 0 3.050 3.025 3.050 3.000 3.050 735,900 2,221,095 3.0182 2.577 2.556 2.577 2.535 2.577 871,011 2.5500 0.00%
2004-11-19 0 3.050 3.025 3.050 3.025 3.050 324,000 983,800 3.0364 2.577 2.556 2.577 2.556 2.577 383,486 2.5654 0.00%
2004-11-18 0 3.050 3.050 3.075 2.975 3.050 1,060,300 3,209,698 3.0272 2.577 2.577 2.598 2.514 2.577 1,254,971 2.5576 0.00%
2004-11-17 0 3.050 3.025 3.050 3.025 3.050 487,640 1,483,147 3.0415 2.577 2.556 2.577 2.556 2.577 577,171 2.5697 0.00%
2004-11-16 0 3.050 3.000 3.050 3.000 3.050 711,600 2,158,005 3.0326 2.577 2.535 2.577 2.535 2.577 842,250 2.5622 -0.81%
2004-11-15 0 3.075 3.000 3.075 3.000 3.075 320,000 975,100 3.0472 2.598 2.535 2.598 2.535 2.598 378,752 2.5745 2.50%
2004-11-12 0 3.000 2.975 3.000 3.000 3.100 764,000 2,333,750 3.0546 2.535 2.514 2.535 2.535 2.619 904,270 2.5808 -2.44%
2004-11-11 0 3.075 3.075 3.100 3.075 3.100 362,700 1,121,230 3.0913 2.598 2.598 2.619 2.598 2.619 429,292 2.6118 -0.81%
2004-11-10 0 3.100 3.100 3.150 3.000 3.150 1,224,000 3,800,980 3.1054 2.619 2.619 2.661 2.535 2.661 1,448,726 2.6237 4.20%
2004-11-09 0 2.975 2.975 3.000 2.950 3.000 409,400 1,224,165 2.9901 2.514 2.514 2.535 2.492 2.535 484,566 2.5263 -1.65%
2004-11-08 0 3.025 3.000 3.025 3.000 3.075 434,500 1,320,955 3.0402 2.556 2.535 2.556 2.535 2.598 514,274 2.5686 0.83%
2004-11-05 0 3.000 2.975 3.025 2.950 3.100 891,700 2,667,880 2.9919 2.535 2.514 2.556 2.492 2.619 1,055,416 2.5278 2.56%
2004-11-04 0 2.925 2.900 2.925 2.800 2.925 315,000 910,675 2.8910 2.471 2.450 2.471 2.366 2.471 372,834 2.4426 0.86%
2004-11-03 0 2.900 2.875 2.900 2.850 2.900 234,850 675,538 2.8765 2.450 2.429 2.450 2.408 2.450 277,968 2.4303 0.00%
2004-11-02 0 2.900 2.875 2.900 2.875 2.900 14,000 40,175 2.8696 2.450 2.429 2.450 2.429 2.450 16,570 2.4245 0.00%
2004-11-01 0 2.900 2.875 2.925 2.825 2.900 241,000 687,150 2.8512 2.450 2.429 2.471 2.387 2.450 285,248 2.4090 0.00%
2004-10-29 0 2.900 2.850 2.900 2.850 2.900 263,000 753,000 2.8631 2.450 2.408 2.450 2.408 2.450 311,287 2.4190 0.00%
2004-10-28 0 2.900 2.875 2.900 2.775 3.000 1,040,900 3,010,570 2.8923 2.450 2.429 2.450 2.345 2.535 1,232,009 2.4436 4.50%
2004-10-27 0 2.775 2.775 2.800 2.600 2.800 611,700 1,656,663 2.7083 2.345 2.345 2.366 2.197 2.366 724,008 2.2882 4.72%
2004-10-26 0 2.650 2.600 2.650 2.525 2.650 5,100,594 13,007,455 2.5502 2.239 2.197 2.239 2.133 2.239 6,037,063 2.1546 1.92%
2004-10-25 0 2.600 2.575 2.650 2.550 2.650 1,144,000 2,970,450 2.5965 2.197 2.176 2.239 2.154 2.239 1,354,038 2.1938 0.00%
2004-10-21 0 2.600 2.575 2.600 2.575 2.650 1,672,000 4,358,900 2.6070 2.197 2.176 2.197 2.176 2.239 1,978,979 2.2026 -1.89%
2004-10-20 0 2.650 2.600 2.650 2.575 2.650 1,189,000 3,092,550 2.6010 2.239 2.197 2.239 2.176 2.239 1,407,300 2.1975 1.92%
2004-10-19 0 2.600 2.575 2.600 2.600 2.650 329,500 858,550 2.6056 2.197 2.176 2.197 2.197 2.239 389,996 2.2014 0.00%
2004-10-18 0 2.600 2.575 2.600 2.600 2.700 1,608,800 4,230,860 2.6298 2.197 2.176 2.197 2.197 2.281 1,904,176 2.2219 0.00%
2004-10-15 0 2.600 2.575 2.675 2.600 2.725 928,000 2,459,600 2.6504 2.197 2.176 2.260 2.197 2.302 1,098,381 2.2393 0.00%
2004-10-14 0 2.600 2.600 2.650 2.500 2.600 184,000 472,700 2.5690 2.197 2.197 2.239 2.112 2.197 217,782 2.1705 -3.70%
2004-10-13 0 2.700 2.575 2.700 2.575 2.700 285,000 741,425 2.6015 2.281 2.176 2.281 2.176 2.281 337,326 2.1979 1.89%
2004-10-12 0 2.650 2.575 2.650 2.600 2.675 260,000 685,700 2.6373 2.239 2.176 2.239 2.197 2.260 307,736 2.2282 -0.93%
2004-10-11 0 2.675 2.675 2.700 2.675 2.725 1,303,800 3,499,410 2.6840 2.260 2.260 2.281 2.260 2.302 1,543,178 2.2677 0.00%
2004-10-08 0 2.675 2.625 2.675 2.600 2.700 377,900 1,011,250 2.6760 2.260 2.218 2.260 2.197 2.281 447,282 2.2609 -0.93%
2004-10-07 0 2.700 2.675 2.725 2.575 2.775 989,923 2,668,900 2.6961 2.281 2.260 2.302 2.176 2.345 1,171,673 2.2779 4.85%
2004-10-06 0 2.575 2.575 2.675 2.500 2.675 421,000 1,103,550 2.6213 2.176 2.176 2.260 2.112 2.260 498,296 2.2146 -3.74%
2004-10-05 0 2.675 2.675 2.700 2.625 2.725 885,000 2,385,925 2.6960 2.260 2.260 2.281 2.218 2.302 1,047,486 2.2778 -0.93%
2004-10-04 0 2.700 2.700 2.800 2.700 2.750 872,000 2,360,100 2.7065 2.281 2.281 2.366 2.281 2.323 1,032,099 2.2867 -3.57%
2004-09-30 0 2.800 2.800 2.825 2.775 2.825 88,600 248,160 2.8009 2.366 2.366 2.387 2.345 2.387 104,867 2.3664 2.75%
2004-09-28 0 2.725 2.725 2.750 2.650 2.725 215,750 583,556 2.7048 2.302 2.302 2.323 2.239 2.302 255,362 2.2852 2.83%
2004-09-27 0 2.650 2.650 2.800 2.650 2.775 410,000 1,121,000 2.7341 2.239 2.239 2.366 2.239 2.345 485,276 2.3100 -3.64%
2004-09-24 0 2.750 2.650 2.750 2.650 2.775 282,000 756,500 2.6826 2.323 2.239 2.323 2.239 2.345 333,775 2.2665 0.00%
2004-09-23 0 2.750 2.725 2.775 2.750 2.800 423,172 1,174,706 2.7760 2.323 2.302 2.345 2.323 2.366 500,866 2.3453 -1.79%
2004-09-22 0 2.800 2.750 2.825 2.675 2.850 992,400 2,761,255 2.7824 2.366 2.323 2.387 2.260 2.408 1,174,605 2.3508 7.69%
2004-09-21 0 2.600 2.600 2.675 2.575 2.650 960,000 2,519,500 2.6245 2.197 2.197 2.260 2.176 2.239 1,136,256 2.2174 -1.89%
2004-09-20 0 2.650 2.625 2.650 2.550 2.650 116,850 306,510 2.6231 2.239 2.218 2.239 2.154 2.239 138,304 2.2162 0.00%
2004-09-17 0 2.650 2.600 2.700 2.600 2.650 28,000 73,200 2.6143 2.239 2.197 2.281 2.197 2.239 33,141 2.2088 1.92%
2004-09-16 0 2.600 2.600 2.700 2.500 2.600 88,000 226,000 2.5682 2.197 2.197 2.281 2.112 2.197 104,157 2.1698 4.00%
2004-09-15 0 2.500 2.500 2.550 2.500 2.500 240,000 600,000 2.5000 2.112 2.112 2.154 2.112 2.112 284,064 2.1122 0.00%
2004-09-14 0 2.500 2.500 2.575 2.500 2.500 7,000 17,050 2.4357 2.112 2.112 2.176 2.112 2.112 8,285 2.0579 0.00%
2004-09-13 0 2.500 2.450 2.600 - - 0 0 - 2.112 2.070 2.197 - - 0 - 0.00%
2004-09-10 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 2.112 2.112 2.154 2.112 2.112 47,344 2.1122 0.00%
2004-09-09 0 2.500 2.475 2.550 2.500 2.500 31,000 77,050 2.4855 2.112 2.091 2.154 2.112 2.112 36,692 2.0999 0.00%
2004-09-08 0 2.500 2.500 2.600 2.500 2.500 62,000 154,800 2.4968 2.112 2.112 2.197 2.112 2.112 73,383 2.1095 -0.99%
2004-09-07 0 2.525 2.500 2.600 2.525 2.550 242,000 610,575 2.5230 2.133 2.112 2.197 2.133 2.154 286,431 2.1317 -2.88%
2004-09-06 0 2.600 2.550 2.600 2.600 2.600 63,000 163,200 2.5905 2.197 2.154 2.197 2.197 2.197 74,567 2.1886 0.00%
2004-09-03 0 2.600 2.600 2.750 2.500 2.500 13,400 33,450 2.4963 2.197 2.197 2.323 2.112 2.112 15,860 2.1090 -1.89%
2004-09-02 0 2.650 2.625 2.700 2.600 2.650 126,600 329,500 2.6027 2.239 2.218 2.281 2.197 2.239 149,844 2.1990 3.92%
2004-09-01 0 2.550 2.550 2.600 2.500 2.550 32,000 81,400 2.5438 2.154 2.154 2.197 2.112 2.154 37,875 2.1492 2.00%
2004-08-31 0 2.500 2.400 2.500 2.400 2.500 345,000 848,500 2.4594 2.112 2.028 2.112 2.028 2.112 408,342 2.0779 2.04%
2004-08-30 0 2.450 2.425 2.475 2.425 2.450 427,000 1,035,625 2.4254 2.070 2.049 2.091 2.049 2.070 505,397 2.0491 1.03%
2004-08-27 0 2.425 2.400 2.450 2.375 2.425 64,900 156,370 2.4094 2.049 2.028 2.070 2.007 2.049 76,816 2.0357 2.11%
2004-08-26 0 2.375 2.375 2.425 2.350 2.400 132,600 315,020 2.3757 2.007 2.007 2.049 1.985 2.028 156,945 2.0072 1.06%
2004-08-25 0 2.350 2.350 2.425 2.350 2.400 30,300 72,143 2.3810 1.985 1.985 2.049 1.985 2.028 35,863 2.0116 -1.05%
2004-08-24 0 2.375 2.375 2.425 2.375 2.400 52,000 124,000 2.3846 2.007 2.007 2.049 2.007 2.028 61,547 2.0147 2.15%
2004-08-23 0 2.325 2.325 2.375 2.325 2.350 79,400 185,165 2.3321 1.964 1.964 2.007 1.964 1.985 93,978 1.9703 -1.06%
2004-08-20 0 2.350 2.325 2.350 2.325 2.350 106,000 246,000 2.3208 1.985 1.964 1.985 1.964 1.985 125,462 1.9608 -1.05%
2004-08-19 0 2.375 2.325 2.400 2.300 2.375 97,600 227,710 2.3331 2.007 1.964 2.028 1.943 2.007 115,519 1.9712 3.26%
2004-08-18 0 2.300 2.275 2.375 2.300 2.300 184,180 422,898 2.2961 1.943 1.922 2.007 1.943 1.943 217,995 1.9399 -1.08%
2004-08-17 0 2.325 2.325 2.400 2.250 2.400 107,400 249,460 2.3227 1.964 1.964 2.028 1.901 2.028 127,119 1.9624 2.20%
2004-08-16 0 2.275 2.250 2.350 2.275 2.375 32,000 74,000 2.3125 1.922 1.901 1.985 1.922 2.007 37,875 1.9538 1.11%
2004-08-13 0 2.250 2.250 2.300 2.250 2.250 8,000 18,000 2.2500 1.901 1.901 1.943 1.901 1.901 9,469 1.9010 -1.10%
2004-08-12 0 2.275 2.225 2.300 2.225 2.275 64,000 143,100 2.2359 1.922 1.880 1.943 1.880 1.922 75,750 1.8891 2.25%
2004-08-11 0 2.225 2.225 2.300 2.225 2.275 131,000 291,900 2.2282 1.880 1.880 1.943 1.880 1.922 155,052 1.8826 -2.20%
2004-08-10 0 2.275 2.225 2.475 2.200 2.275 24,400 53,950 2.2111 1.922 1.880 2.091 1.859 1.922 28,880 1.8681 0.00%
2004-08-09 0 2.275 2.275 2.325 2.275 2.300 46,000 104,950 2.2815 1.922 1.922 1.964 1.922 1.943 54,446 1.9276 1.11%
2004-08-06 0 2.250 2.250 2.300 2.250 2.250 45,000 101,150 2.2478 1.901 1.901 1.943 1.901 1.901 53,262 1.8991 0.00%
2004-08-05 0 2.250 2.250 2.275 2.250 2.250 76,600 172,290 2.2492 1.901 1.901 1.922 1.901 1.901 90,664 1.9003 0.00%
2004-08-04 0 2.250 2.250 2.325 2.200 2.250 32,000 71,400 2.2313 1.901 1.901 1.964 1.859 1.901 37,875 1.8851 0.00%
2004-08-03 0 2.250 2.250 2.325 2.225 2.225 5,400 11,805 2.1861 1.901 1.901 1.964 1.880 1.880 6,391 1.8470 1.12%
2004-08-02 0 2.225 2.225 2.300 2.200 2.250 32,000 70,600 2.2063 1.880 1.880 1.943 1.859 1.901 37,875 1.8640 -1.11%
2004-07-30 0 2.250 2.225 2.275 - - 2,800 5,950 2.1250 1.901 1.880 1.922 - - 3,314 1.7954 0.00%
2004-07-29 0 2.250 2.250 2.275 2.200 2.250 64,000 142,400 2.2250 1.901 1.901 1.922 1.859 1.901 75,750 1.8799 1.12%
2004-07-28 0 2.225 2.225 2.325 2.225 2.225 34,000 75,500 2.2206 1.880 1.880 1.964 1.880 1.880 40,242 1.8761 1.14%
2004-07-27 0 2.200 2.200 2.275 2.200 2.200 23,000 50,300 2.1870 1.859 1.859 1.922 1.859 1.859 27,223 1.8477 -1.12%
2004-07-26 0 2.225 2.225 2.275 2.200 2.225 16,000 35,400 2.2125 1.880 1.880 1.922 1.859 1.880 18,938 1.8693 -2.20%
2004-07-23 0 2.275 2.250 2.300 2.250 2.275 50,000 112,800 2.2560 1.922 1.901 1.943 1.901 1.922 59,180 1.9060 3.41%
2004-07-22 0 2.200 2.200 2.275 - - 0 0 - 1.859 1.859 1.922 - - 0 - 0.00%
2004-07-21 0 2.200 2.150 2.275 2.200 2.200 14,000 30,450 2.1750 1.859 1.816 1.922 1.859 1.859 16,570 1.8376 0.00%
2004-07-20 0 2.200 2.200 2.350 2.200 2.200 10,000 21,800 2.1800 1.859 1.859 1.985 1.859 1.859 11,836 1.8418 -3.30%
2004-07-19 0 2.275 2.250 2.300 2.225 2.275 128,000 289,000 2.2578 1.922 1.901 1.943 1.880 1.922 151,501 1.9076 4.60%
2004-07-16 0 2.175 2.125 2.275 2.175 2.175 5,000 10,725 2.1450 1.838 1.795 1.922 1.838 1.838 5,918 1.8123 -3.33%
2004-07-15 0 2.250 2.175 2.300 2.200 2.250 85,000 189,100 2.2247 1.901 1.838 1.943 1.859 1.901 100,606 1.8796 4.65%
2004-07-14 0 2.150 2.150 2.250 2.150 2.300 42,000 93,100 2.2167 1.816 1.816 1.901 1.816 1.943 49,711 1.8728 -4.44%
2004-07-13 0 2.250 2.125 2.250 2.050 2.250 34,000 72,680 2.1376 1.901 1.795 1.901 1.732 1.901 40,242 1.8061 2.27%
2004-07-12 0 2.200 2.175 2.275 2.200 2.250 9,000 19,875 2.2083 1.859 1.838 1.922 1.859 1.901 10,652 1.8658 -3.30%
2004-07-09 0 2.275 2.250 2.275 2.275 2.275 52,000 118,300 2.2750 1.922 1.901 1.922 1.922 1.922 61,547 1.9221 1.11%
2004-07-08 0 2.250 2.250 2.300 2.250 2.250 29,260 65,909 2.2525 1.901 1.901 1.943 1.901 1.901 34,632 1.9031 -1.10%
2004-07-07 0 2.275 2.250 2.300 2.275 2.275 28,000 63,700 2.2750 1.922 1.901 1.943 1.922 1.922 33,141 1.9221 0.00%
2004-07-06 0 2.275 2.225 2.325 2.250 2.275 40,000 90,700 2.2675 1.922 1.880 1.964 1.901 1.922 47,344 1.9158 1.11%
2004-07-05 0 2.250 2.100 2.250 - - 0 0 - 1.901 1.774 1.901 - - 0 - -1.10%
2004-07-02 0 2.275 2.225 2.275 2.200 2.275 277,000 622,875 2.2486 1.922 1.880 1.922 1.859 1.922 327,857 1.8998 1.11%
2004-06-30 0 2.250 2.175 2.300 2.250 2.250 100,000 225,700 2.2570 1.901 1.838 1.943 1.901 1.901 118,360 1.9069 2.27%
2004-06-29 0 2.200 2.200 2.225 2.200 2.250 272,280 592,588 2.1764 1.859 1.859 1.880 1.859 1.901 322,271 1.8388 -2.22%
2004-06-28 0 2.250 2.250 2.300 2.200 2.250 63,000 139,100 2.2079 1.901 1.901 1.943 1.859 1.901 74,567 1.8654 3.45%
2004-06-25 0 2.175 2.175 2.200 2.150 2.175 281,950 607,998 2.1564 1.838 1.838 1.859 1.816 1.838 333,716 1.8219 -1.14%
2004-06-24 0 2.200 2.125 2.200 2.025 2.200 411,000 882,410 2.1470 1.859 1.795 1.859 1.711 1.859 486,460 1.8139 10.00%
2004-06-23 0 2.000 2.000 2.050 2.000 2.050 137,000 274,650 2.0047 1.690 1.690 1.732 1.690 1.732 162,153 1.6938 -2.44%
2004-06-21 0 2.050 1.970 2.075 1.950 2.050 307,000 604,990 1.9707 1.732 1.664 1.753 1.648 1.732 363,365 1.6650 2.50%
2004-06-18 0 2.000 1.950 2.075 1.950 2.200 1,027,000 2,114,500 2.0589 1.690 1.648 1.753 1.648 1.859 1,215,557 1.7395 -9.09%
2004-06-17 0 2.200 2.200 2.275 2.200 2.300 83,400 186,510 2.2363 1.859 1.859 1.922 1.859 1.943 98,712 1.8894 -4.35%
2004-06-16 0 2.300 2.250 2.300 2.250 2.400 214,000 489,500 2.2874 1.943 1.901 1.943 1.901 2.028 253,290 1.9326 -2.13%
2004-06-15 0 2.350 2.275 2.375 2.300 2.500 393,000 930,300 2.3672 1.985 1.922 2.007 1.943 2.112 465,155 2.0000 -2.08%
2004-06-14 0 2.400 2.400 2.550 2.400 2.500 10,500 25,350 2.4143 2.028 2.028 2.154 2.028 2.112 12,428 2.0398 -4.00%
2004-06-11 0 2.500 2.425 2.550 2.500 2.575 179,000 453,750 2.5349 2.112 2.049 2.154 2.112 2.176 211,864 2.1417 -2.91%
2004-06-10 0 2.575 2.575 2.600 2.575 2.600 168,000 435,800 2.5940 2.176 2.176 2.197 2.176 2.197 198,845 2.1917 0.00%
2004-06-09 0 2.575 2.450 2.575 - - 520 1,248 2.4000 2.176 2.070 2.176 - - 615 2.0277 -0.96%
2004-06-08 0 2.600 2.525 2.600 2.600 2.625 102,000 265,000 2.5980 2.197 2.133 2.197 2.197 2.218 120,727 2.1950 0.00%
2004-06-07 0 2.600 2.600 2.700 2.600 2.600 18,000 46,600 2.5889 2.197 2.197 2.281 2.197 2.197 21,305 2.1873 0.97%
2004-06-04 0 2.575 2.425 2.600 2.575 2.575 71,200 182,740 2.5666 2.176 2.049 2.197 2.176 2.176 84,272 2.1684 0.98%
2004-06-03 0 2.550 2.400 2.650 2.550 2.600 126,000 324,300 2.5738 2.154 2.028 2.239 2.154 2.197 149,134 2.1746 -3.77%
2004-06-02 0 2.650 2.600 2.650 2.600 2.650 471,837 1,247,893 2.6448 2.239 2.197 2.239 2.197 2.239 558,466 2.2345 0.00%
2004-06-01 0 2.650 2.600 2.700 2.600 2.650 321,000 844,075 2.6295 2.239 2.197 2.281 2.197 2.239 379,936 2.2216 1.92%
2004-05-31 0 2.600 2.575 2.600 2.575 2.600 87,850 227,958 2.5949 2.197 2.176 2.197 2.176 2.197 103,979 2.1923 1.96%
2004-05-28 0 2.550 2.550 2.575 2.550 2.600 383,000 984,275 2.5699 2.154 2.154 2.176 2.154 2.197 453,319 2.1713 -0.97%
2004-05-27 0 2.575 2.575 2.700 2.550 2.575 410,950 1,057,226 2.5726 2.176 2.176 2.281 2.154 2.176 486,400 2.1736 7.29%
2004-05-25 0 2.400 2.400 2.425 2.350 2.375 32,000 75,300 2.3531 2.028 2.028 2.049 1.985 2.007 37,875 1.9881 2.13%
2004-05-24 0 2.350 2.350 2.425 2.300 2.300 12,000 27,600 2.3000 1.985 1.985 2.049 1.943 1.943 14,203 1.9432 -1.05%
2004-05-21 0 2.375 2.375 2.400 2.300 2.400 156,000 372,850 2.3901 2.007 2.007 2.028 1.943 2.028 184,642 2.0193 1.06%
2004-05-20 0 2.350 2.200 2.425 2.350 2.350 21,000 49,100 2.3381 1.985 1.859 2.049 1.985 1.985 24,856 1.9754 -2.08%
2004-05-19 0 2.400 2.350 2.450 2.225 2.450 48,000 112,500 2.3438 2.028 1.985 2.070 1.880 2.070 56,813 1.9802 2.13%
2004-05-18 0 2.350 2.200 2.350 2.200 2.375 128,000 284,000 2.2188 1.985 1.859 1.985 1.859 2.007 151,501 1.8746 6.82%
2004-05-17 0 2.200 2.175 2.300 2.200 2.450 258,000 602,875 2.3367 1.859 1.838 1.943 1.859 2.070 305,369 1.9743 -12.00%
2004-05-14 0 2.500 2.400 2.500 2.500 2.550 110,000 277,100 2.5191 2.112 2.028 2.112 2.112 2.154 130,196 2.1283 -3.85%
2004-05-13 0 2.600 2.550 2.650 2.550 2.600 119,000 306,900 2.5790 2.197 2.154 2.239 2.154 2.197 140,848 2.1789 0.00%
2004-05-12 0 2.600 2.575 2.775 2.600 2.775 218,000 567,500 2.6032 2.197 2.176 2.345 2.197 2.345 258,025 2.1994 -2.80%
2004-05-11 0 2.675 2.700 2.775 2.625 2.700 268,400 710,710 2.6480 2.260 2.281 2.345 2.218 2.281 317,678 2.2372 3.88%
2004-05-10 0 2.575 2.575 2.600 2.575 2.700 203,000 530,700 2.6143 2.176 2.176 2.197 2.176 2.281 240,271 2.2088 -8.04%
2004-05-07 0 2.800 2.600 2.800 2.800 2.800 8,000 22,400 2.8000 2.366 2.197 2.366 2.366 2.366 9,469 2.3657 1.82%
2004-05-06 0 2.750 2.750 2.825 2.700 2.750 20,000 54,600 2.7300 2.323 2.323 2.387 2.281 2.323 23,672 2.3065 1.85%
2004-05-05 0 2.700 2.550 2.825 2.700 2.800 74,000 203,400 2.7486 2.281 2.154 2.387 2.281 2.366 87,586 2.3223 -3.57%
2004-05-04 0 2.800 2.800 2.850 2.700 2.800 24,000 66,000 2.7500 2.366 2.366 2.408 2.281 2.366 28,406 2.3234 0.00%
2004-05-03 0 2.800 2.050 2.800 - - 0 0 - 2.366 1.732 2.366 - - 0 - 0.00%
2004-04-30 0 2.800 2.725 2.850 2.800 2.800 84,800 236,600 2.7901 2.366 2.302 2.408 2.366 2.366 100,369 2.3573 0.00%
2004-04-29 0 2.800 2.800 2.850 2.700 2.875 371,400 1,045,780 2.8158 2.366 2.366 2.408 2.281 2.429 439,589 2.3790 -2.61%
2004-04-28 0 2.875 2.875 2.900 2.875 2.875 5,200 14,830 2.8519 2.429 2.429 2.450 2.429 2.429 6,155 2.4095 0.00%
2004-04-27 0 2.875 2.875 2.925 2.875 2.925 475,600 1,378,790 2.8991 2.429 2.429 2.471 2.429 2.471 562,920 2.4494 0.00%
2004-04-26 0 2.875 2.875 2.950 2.875 2.875 22,000 63,100 2.8682 2.429 2.429 2.492 2.429 2.429 26,039 2.4233 -1.71%
2004-04-23 0 2.925 2.925 2.975 2.900 2.950 606,000 1,773,350 2.9263 2.471 2.471 2.514 2.450 2.492 717,262 2.4724 2.63%
2004-04-22 0 2.850 2.850 2.875 2.850 2.925 613,000 1,769,550 2.8867 2.408 2.408 2.429 2.408 2.471 725,547 2.4389 0.88%
2004-04-21 0 2.825 2.825 2.850 2.825 2.975 1,132,000 3,254,950 2.8754 2.387 2.387 2.408 2.387 2.514 1,339,835 2.4294 -5.04%
2004-04-20 0 2.975 2.975 3.075 2.975 3.050 433,500 1,307,063 3.0151 2.514 2.514 2.598 2.514 2.577 513,091 2.5474 -1.65%
2004-04-19 0 3.025 3.025 3.050 3.025 3.200 181,854 556,599 3.0607 2.556 2.556 2.577 2.556 2.704 215,242 2.5859 -4.72%
2004-04-16 0 3.175 3.150 3.175 3.100 3.225 1,112,000 3,534,785 3.1788 2.682 2.661 2.682 2.619 2.725 1,316,163 2.6857 4.10%
2004-04-15 0 3.050 3.000 3.100 3.000 3.100 344,000 1,049,000 3.0494 2.577 2.535 2.619 2.535 2.619 407,158 2.5764 -1.61%
2004-04-14 0 3.100 3.075 3.100 3.075 3.125 160,000 494,500 3.0906 2.619 2.598 2.619 2.598 2.640 189,376 2.6112 -0.80%
2004-04-13 0 3.125 3.100 3.125 3.100 3.150 306,000 957,900 3.1304 2.640 2.619 2.640 2.619 2.661 362,182 2.6448 0.00%
2004-04-08 0 3.125 3.125 3.175 3.100 3.175 177,600 555,450 3.1275 2.640 2.640 2.682 2.619 2.682 210,207 2.6424 -0.79%
2004-04-07 0 3.150 3.100 3.150 3.100 3.150 54,000 168,900 3.1278 2.661 2.619 2.661 2.619 2.661 63,914 2.6426 1.61%
2004-04-06 0 3.100 3.100 3.125 3.075 3.125 168,500 521,300 3.0938 2.619 2.619 2.640 2.598 2.640 199,437 2.6139 0.81%
2004-04-02 0 3.075 3.050 3.075 3.025 3.100 222,400 685,420 3.0819 2.598 2.577 2.598 2.556 2.619 263,233 2.6039 -0.81%
2004-04-01 0 3.100 3.100 3.150 3.075 3.175 354,000 1,111,800 3.1407 2.619 2.619 2.661 2.598 2.682 418,994 2.6535 -2.36%
2004-03-31 0 3.175 3.150 3.200 3.125 3.175 623,200 1,975,335 3.1697 2.682 2.661 2.704 2.640 2.682 737,620 2.6780 0.00%
2004-03-30 0 3.175 3.150 3.200 3.075 3.225 849,000 2,703,500 3.1843 2.682 2.661 2.704 2.598 2.725 1,004,876 2.6904 2.42%
2004-03-29 0 3.100 3.100 3.125 3.075 3.125 666,100 2,063,100 3.0973 2.619 2.619 2.640 2.598 2.640 788,396 2.6168 0.81%
2004-03-26 0 3.075 3.075 3.125 3.075 3.125 315,600 973,860 3.0857 2.598 2.598 2.640 2.598 2.640 373,544 2.6071 -0.81%
2004-03-25 0 3.100 3.100 3.150 3.100 3.150 308,000 963,500 3.1282 2.619 2.619 2.661 2.619 2.661 364,549 2.6430 -2.36%
2004-03-24 0 3.175 3.150 3.175 3.100 3.175 310,200 974,710 3.1422 2.682 2.661 2.682 2.619 2.682 367,153 2.6548 3.25%
2004-03-23 0 3.075 3.050 3.150 3.050 3.150 447,000 1,377,675 3.0820 2.598 2.577 2.661 2.577 2.661 529,069 2.6040 2.50%
2004-03-22 0 3.000 2.975 3.025 2.900 3.025 134,000 398,550 2.9743 2.535 2.514 2.556 2.450 2.556 158,602 2.5129 0.00%
2004-03-19 0 3.000 3.000 3.050 2.950 3.050 233,000 702,800 3.0163 2.535 2.535 2.577 2.492 2.577 275,779 2.5484 0.00%
2004-03-18 0 3.000 2.975 3.050 3.000 3.100 192,800 586,570 3.0424 2.535 2.514 2.577 2.535 2.619 228,198 2.5704 -0.83%
2004-03-17 0 3.025 3.025 3.050 3.000 3.100 98,000 298,250 3.0434 2.556 2.556 2.577 2.535 2.619 115,993 2.5713 0.83%
2004-03-16 0 3.000 2.975 3.025 2.975 3.000 215,000 643,825 2.9945 2.535 2.514 2.556 2.514 2.535 254,474 2.5300 -0.83%
2004-03-15 0 3.025 3.000 3.050 3.000 3.075 231,600 702,440 3.0330 2.556 2.535 2.577 2.535 2.598 274,122 2.5625 0.83%
2004-03-12 0 3.000 2.975 3.100 2.900 3.000 391,000 1,153,575 2.9503 2.535 2.514 2.619 2.450 2.535 462,788 2.4927 0.84%
2004-03-11 0 2.975 2.975 3.000 2.975 3.050 375,800 1,126,295 2.9971 2.514 2.514 2.535 2.514 2.577 444,797 2.5322 -3.25%
2004-03-10 0 3.075 3.050 3.100 3.000 3.075 404,000 1,236,750 3.0613 2.598 2.577 2.619 2.535 2.598 478,174 2.5864 -1.60%
2004-03-09 0 3.125 3.125 3.150 3.125 3.225 471,800 1,503,265 3.1862 2.640 2.640 2.661 2.640 2.725 558,422 2.6920 -2.34%
2004-03-08 0 3.200 3.125 3.225 3.100 3.300 851,000 2,718,750 3.1948 2.704 2.640 2.725 2.619 2.788 1,007,244 2.6992 0.00%
2004-03-05 0 3.200 3.200 3.275 3.025 3.275 1,334,000 4,250,125 3.1860 2.704 2.704 2.767 2.556 2.767 1,578,922 2.6918 7.56%
2004-03-04 0 2.975 2.975 3.050 2.900 3.000 419,800 1,249,870 2.9773 2.514 2.514 2.577 2.450 2.535 496,875 2.5155 0.00%
2004-03-03 0 2.975 2.950 2.975 2.925 2.975 483,800 1,421,785 2.9388 2.514 2.492 2.514 2.471 2.514 572,626 2.4829 1.71%
2004-03-02 0 2.925 2.950 3.000 2.925 3.125 1,490,600 4,450,060 2.9854 2.471 2.492 2.535 2.471 2.640 1,764,274 2.5223 -3.31%
2004-03-01 0 3.025 3.025 3.050 3.025 3.075 944,100 2,859,318 3.0286 2.556 2.556 2.577 2.556 2.598 1,117,437 2.5588 -0.82%
2004-02-27 0 3.050 3.025 3.075 3.025 3.100 278,420 852,354 3.0614 2.577 2.556 2.598 2.556 2.619 329,538 2.5865 0.83%
2004-02-26 0 3.025 3.000 3.025 3.000 3.050 425,000 1,284,900 3.0233 2.556 2.535 2.556 2.535 2.577 503,030 2.5543 3.42%
2004-02-25 0 2.925 2.925 3.000 2.900 3.050 2,564,000 7,568,500 2.9518 2.471 2.471 2.535 2.450 2.577 3,034,750 2.4939 -3.31%
2004-02-24 0 3.025 3.025 3.050 3.025 3.150 1,327,920 4,082,514 3.0744 2.556 2.556 2.577 2.556 2.661 1,571,726 2.5975 -3.20%
2004-02-23 0 3.125 3.100 3.125 3.100 3.150 440,000 1,370,600 3.1150 2.640 2.619 2.640 2.619 2.661 520,784 2.6318 -0.79%
2004-02-20 0 3.150 3.150 3.175 3.125 3.200 858,900 2,722,638 3.1699 2.661 2.661 2.682 2.640 2.704 1,016,594 2.6782 -0.79%
2004-02-19 0 3.175 3.125 3.175 3.125 3.375 3,497,000 11,120,975 3.1801 2.682 2.640 2.682 2.640 2.851 4,139,049 2.6868 -2.31%
2004-02-18 0 3.250 3.250 3.275 3.125 3.400 5,061,450 16,327,418 3.2258 2.746 2.746 2.767 2.640 2.873 5,990,732 2.7254 0.78%
2004-02-17 0 3.225 3.275 3.300 3.200 3.350 1,766,900 5,728,765 3.2423 2.725 2.767 2.788 2.704 2.830 2,091,303 2.7393 -3.73%
2004-02-16 0 3.350 3.325 3.350 3.300 3.450 1,440,000 4,812,500 3.3420 2.830 2.809 2.830 2.788 2.915 1,704,384 2.8236 0.00%
2004-02-13 0 3.350 3.350 3.375 3.350 3.500 1,642,525 5,637,119 3.4320 2.830 2.830 2.851 2.830 2.957 1,944,093 2.8996 -4.29%
2004-02-12 0 3.500 3.500 3.525 3.475 3.500 2,956,019 10,318,121 3.4905 2.957 2.957 2.978 2.936 2.957 3,498,744 2.9491 0.00%
2004-02-11 0 3.500 3.475 3.500 3.475 3.575 2,217,062 7,787,433 3.5125 2.957 2.936 2.957 2.936 3.020 2,624,115 2.9676 2.19%
2004-02-10 0 3.425 3.400 3.450 3.275 3.450 2,571,969 8,686,893 3.3775 2.894 2.873 2.915 2.767 2.915 3,044,182 2.8536 5.38%
2004-02-09 0 3.250 3.250 3.275 3.250 3.300 1,373,137 4,487,954 3.2684 2.746 2.746 2.767 2.746 2.788 1,625,245 2.7614 1.56%
2004-02-06 0 3.200 3.175 3.225 3.150 3.225 564,800 1,795,740 3.1794 2.704 2.682 2.725 2.661 2.725 668,497 2.6862 2.40%
2004-02-05 0 3.125 3.100 3.125 3.100 3.175 740,350 2,325,123 3.1406 2.640 2.619 2.640 2.619 2.682 876,278 2.6534 0.00%
2004-02-04 0 3.125 3.125 3.150 3.125 3.200 862,550 2,736,276 3.1723 2.640 2.640 2.661 2.640 2.704 1,020,914 2.6802 -1.57%
2004-02-03 0 3.175 3.175 3.225 3.150 3.200 1,495,000 4,755,825 3.1812 2.682 2.682 2.725 2.661 2.704 1,769,482 2.6877 0.79%
2004-02-02 0 3.150 3.125 3.150 3.125 3.300 1,629,900 5,190,320 3.1844 2.661 2.640 2.661 2.640 2.788 1,929,150 2.6905 -3.82%
2004-01-30 0 3.275 3.225 3.300 3.100 3.300 2,936,468 9,491,003 3.2321 2.767 2.725 2.788 2.619 2.788 3,475,603 2.7307 5.65%
2004-01-29 0 3.100 3.075 3.100 3.025 3.225 1,609,160 4,996,305 3.1049 2.619 2.598 2.619 2.556 2.725 1,904,602 2.6233 -1.59%
2004-01-28 0 3.150 3.100 3.150 3.075 3.275 1,936,500 6,157,000 3.1794 2.661 2.619 2.661 2.598 2.767 2,292,041 2.6863 -4.55%
2004-01-27 0 3.300 3.300 3.350 3.075 3.325 2,912,000 9,376,000 3.2198 2.788 2.788 2.830 2.598 2.809 3,446,643 2.7203 4.76%
2004-01-26 0 3.150 3.125 3.150 3.025 3.200 2,271,200 7,045,540 3.1021 2.661 2.640 2.661 2.556 2.704 2,688,192 2.6209 0.80%
2004-01-21 0 3.125 3.125 3.175 2.950 3.175 22,027,000 62,681,100 2.8456 2.640 2.640 2.682 2.492 2.682 26,071,157 2.4042 -3.10%
2004-01-20 0 3.225 3.200 3.225 3.175 3.225 560,400 1,796,245 3.2053 2.725 2.704 2.725 2.682 2.725 663,289 2.7081 2.38%
2004-01-19 0 3.150 3.150 3.200 3.000 3.175 953,000 2,939,270 3.0842 2.661 2.661 2.704 2.535 2.682 1,127,971 2.6058 0.80%
2004-01-16 0 3.125 3.125 3.150 3.125 3.250 1,694,600 5,368,760 3.1682 2.640 2.640 2.661 2.640 2.746 2,005,729 2.6767 -1.57%
2004-01-15 0 3.175 3.175 3.200 3.125 3.250 935,400 3,010,825 3.2188 2.682 2.682 2.704 2.640 2.746 1,107,139 2.7195 -1.55%
2004-01-14 0 3.225 3.200 3.225 2.950 3.250 2,789,200 8,880,840 3.1840 2.725 2.704 2.725 2.492 2.746 3,301,297 2.6901 9.32%
2004-01-13 0 2.950 2.925 2.975 2.775 3.100 1,972,205 5,700,854 2.8906 2.492 2.471 2.514 2.345 2.619 2,334,302 2.4422 -5.60%
2004-01-12 0 3.125 3.125 3.150 3.125 3.250 1,585,320 5,017,885 3.1652 2.640 2.640 2.661 2.640 2.746 1,876,385 2.6742 -5.30%
2004-01-09 0 3.300 3.275 3.300 3.275 3.500 5,301,901 17,864,194 3.3694 2.788 2.767 2.788 2.767 2.957 6,275,330 2.8467 -3.65%
2004-01-08 0 3.425 3.400 3.425 3.100 3.575 9,777,515 32,820,562 3.3567 2.894 2.873 2.894 2.619 3.020 11,572,667 2.8360 5.38%
2004-01-07 0 3.250 3.225 3.300 3.025 3.400 10,642,760 34,302,941 3.2231 2.746 2.725 2.788 2.556 2.873 12,596,770 2.7232 4.84%
2004-01-06 0 0.310 0.305 0.310 0.270 0.325 115,126,000 34,608,420 0.3006 2.619 2.577 2.619 2.281 2.746 13,626,313 2.5398 8.77%
2004-01-05 0 0.285 0.280 0.285 0.240 0.285 58,306,000 15,620,050 0.2679 2.408 2.366 2.408 2.028 2.408 6,901,098 2.2634 20.25%
2004-01-02 0 0.237 0.236 0.238 0.233 0.250 28,255,000 6,819,539 0.2414 2.002 1.994 2.011 1.969 2.112 3,344,262 2.0392 -4.05%
2003-12-31 0 0.247 0.245 0.248 0.245 0.260 23,724,954 5,887,533 0.2482 2.087 2.070 2.095 2.070 2.197 2,808,086 2.0966 -3.14%
2003-12-30 0 0.255 0.250 0.260 0.250 0.285 36,338,000 9,712,700 0.2673 2.154 2.112 2.197 2.112 2.408 4,300,966 2.2583 -7.27%
2003-12-29 0 0.275 0.275 0.280 0.270 0.310 42,279,000 11,809,920 0.2793 2.323 2.323 2.366 2.281 2.619 5,004,142 2.3600 -9.84%
2003-12-24 0 0.305 0.300 0.310 0.280 0.330 43,690,000 13,526,300 0.3096 2.577 2.535 2.619 2.366 2.788 5,171,148 2.6157 8.93%
2003-12-23 0 0.280 0.275 0.285 0.275 0.310 22,545,800 6,428,656 0.2851 2.366 2.323 2.408 2.323 2.619 2,668,521 2.4091 -8.20%
2003-12-22 0 0.305 0.300 0.305 0.295 0.340 37,865,000 11,603,780 0.3065 2.577 2.535 2.577 2.492 2.873 4,481,701 2.5891 -8.96%
2003-12-19 0 0.335 0.335 0.340 0.330 0.370 25,041,000 8,763,080 0.3499 2.830 2.830 2.873 2.788 3.126 2,963,853 2.9567 -5.63%
2003-12-18 0 0.355 0.355 0.360 0.355 0.375 13,082,000 4,698,520 0.3592 2.999 2.999 3.042 2.999 3.168 1,548,385 3.0345 -2.74%
2003-12-17 0 0.365 0.365 0.370 0.365 0.395 36,717,000 13,912,710 0.3789 3.084 3.084 3.126 3.084 3.337 4,345,824 3.2014 -2.67%
2003-12-16 0 0.375 0.380 0.385 0.370 0.410 48,887,000 19,075,280 0.3902 3.168 3.211 3.253 3.126 3.464 5,786,265 3.2966 -1.32%
2003-12-15 0 0.380 0.375 0.380 0.360 0.415 77,116,260 29,703,961 0.3852 3.211 3.168 3.211 3.042 3.506 9,127,480 3.2543 7.04%
2003-12-12 0 0.355 0.350 0.355 0.325 0.365 57,505,200 20,173,101 0.3508 2.999 2.957 2.999 2.746 3.084 6,806,315 2.9639 9.23%
2003-12-11 0 0.325 0.320 0.325 0.310 0.345 19,292,804 6,373,381 0.3304 2.746 2.704 2.746 2.619 2.915 2,283,496 2.7911 4.84%
2003-12-10 0 0.310 0.305 0.310 0.295 0.315 3,522,000 1,058,980 0.3007 2.619 2.577 2.619 2.492 2.661 416,864 2.5403 5.08%
2003-12-09 0 0.295 0.295 0.300 0.295 0.300 2,983,370 886,560 0.2972 2.492 2.492 2.535 2.492 2.535 353,112 2.5107 -1.67%
2003-12-08 0 0.300 0.295 0.300 0.285 0.310 2,280,000 677,670 0.2972 2.535 2.492 2.535 2.408 2.619 269,861 2.5112 -4.76%
2003-12-05 0 0.315 0.310 0.315 0.305 0.315 3,572,000 1,105,830 0.3096 2.661 2.619 2.661 2.577 2.661 422,782 2.6156 1.61%
2003-12-04 0 0.310 0.310 0.315 0.305 0.320 6,829,000 2,144,080 0.3140 2.619 2.619 2.661 2.577 2.704 808,280 2.6526 0.00%
2003-12-03 0 0.310 0.305 0.310 0.290 0.315 9,881,574 3,049,615 0.3086 2.619 2.577 2.619 2.450 2.661 1,169,583 2.6074 6.90%
2003-12-02 0 0.290 0.290 0.295 0.290 0.300 2,414,000 714,210 0.2959 2.450 2.450 2.492 2.450 2.535 285,721 2.4997 -3.33%
2003-12-01 0 0.300 0.295 0.300 0.290 0.305 7,890,000 2,345,560 0.2973 2.535 2.492 2.535 2.450 2.577 933,860 2.5117 0.00%
2003-11-28 0 0.300 0.295 0.300 0.295 0.310 9,863,860 2,982,566 0.3024 2.535 2.492 2.535 2.492 2.619 1,167,486 2.5547 1.69%
2003-11-27 0 0.295 0.295 0.300 0.280 0.305 18,832,000 5,571,330 0.2958 2.492 2.492 2.535 2.366 2.577 2,228,955 2.4995 7.27%
2003-11-26 0 0.275 0.275 0.280 0.275 0.285 3,675,000 1,029,950 0.2803 2.323 2.323 2.366 2.323 2.408 434,973 2.3678 -1.79%
2003-11-25 0 0.280 0.270 0.275 0.265 0.280 4,619,000 1,255,555 0.2718 2.366 2.281 2.323 2.239 2.366 546,705 2.2966 7.69%
2003-11-24 0 0.260 0.260 0.265 0.255 0.265 768,000 201,930 0.2629 2.197 2.197 2.239 2.154 2.239 90,900 2.2214 0.00%
2003-11-21 0 0.260 0.260 0.265 0.250 0.265 1,181,600 303,938 0.2572 2.197 2.197 2.239 2.112 2.239 139,854 2.1732 -1.89%
2003-11-20 0 0.265 0.265 0.270 0.255 0.270 2,407,239 636,457 0.2644 2.239 2.239 2.281 2.154 2.281 284,921 2.2338 3.92%
2003-11-19 0 0.255 0.255 0.260 0.255 0.260 2,556,000 656,120 0.2567 2.154 2.154 2.197 2.154 2.197 302,528 2.1688 -1.92%
2003-11-18 0 0.260 0.260 0.265 0.255 0.270 2,470,000 641,820 0.2598 2.197 2.197 2.239 2.154 2.281 292,349 2.1954 0.00%
2003-11-17 0 0.260 0.255 0.260 0.255 0.270 2,450,000 638,150 0.2605 2.197 2.154 2.197 2.154 2.281 289,982 2.2007 -3.70%
2003-11-14 0 0.270 0.270 0.275 0.265 0.280 3,352,000 915,890 0.2732 2.281 2.281 2.323 2.239 2.366 396,743 2.3085 -3.57%
2003-11-13 0 0.280 0.275 0.280 0.250 0.285 20,585,000 5,646,620 0.2743 2.366 2.323 2.366 2.112 2.408 2,436,441 2.3176 12.00%
2003-11-12 0 0.250 0.245 0.250 0.245 0.250 943,300 232,653 0.2466 2.112 2.070 2.112 2.070 2.112 111,649 2.0838 0.81%
2003-11-11 0 0.248 0.246 0.248 0.245 0.248 722,000 178,346 0.2470 2.095 2.078 2.095 2.070 2.095 85,456 2.0870 0.00%
2003-11-10 0 0.248 0.246 0.248 0.245 0.250 4,102,400 1,015,754 0.2476 2.095 2.078 2.095 2.070 2.112 485,560 2.0919 -0.80%
2003-11-07 0 0.250 0.250 0.255 0.250 0.260 4,341,000 1,099,260 0.2532 2.112 2.112 2.154 2.112 2.197 513,801 2.1395 0.00%
2003-11-06 0 0.250 0.250 0.255 0.250 0.255 2,313,000 579,240 0.2504 2.112 2.112 2.154 2.112 2.154 273,767 2.1158 0.00%
2003-11-05 0 0.250 0.250 0.255 0.250 0.255 1,087,000 275,820 0.2537 2.112 2.112 2.154 2.112 2.154 128,657 2.1438 0.00%
2003-11-04 0 0.250 0.250 0.260 0.250 0.265 6,223,000 1,627,115 0.2615 2.112 2.112 2.197 2.112 2.239 736,554 2.2091 -5.66%
2003-11-03 0 0.265 0.265 0.270 0.260 0.270 5,676,000 1,506,510 0.2654 2.239 2.239 2.281 2.197 2.281 671,811 2.2425 6.00%
2003-10-31 0 0.250 0.249 0.255 0.247 0.260 1,352,000 337,350 0.2495 2.112 2.104 2.154 2.087 2.197 160,023 2.1081 -1.96%
2003-10-30 0 0.255 0.248 0.255 0.248 0.260 1,352,000 336,250 0.2487 2.154 2.095 2.154 2.095 2.197 160,023 2.1013 2.00%
2003-10-29 0 0.250 0.247 0.250 0.248 0.265 3,780,000 950,450 0.2514 2.112 2.087 2.112 2.095 2.239 447,401 2.1244 -3.85%
2003-10-28 0 0.260 0.255 0.260 0.255 0.265 2,336,500 607,790 0.2601 2.197 2.154 2.197 2.154 2.239 276,548 2.1978 1.96%
2003-10-27 0 0.255 0.250 0.260 0.245 0.260 2,016,000 510,920 0.2534 2.154 2.112 2.197 2.070 2.197 238,614 2.1412 -1.92%
2003-10-24 0 0.260 0.255 0.260 0.241 0.265 4,339,000 1,100,797 0.2537 2.197 2.154 2.197 2.036 2.239 513,564 2.1434 1.96%
2003-10-23 0 0.255 0.255 0.265 0.255 0.270 2,389,000 621,090 0.2600 2.154 2.154 2.239 2.154 2.281 282,762 2.1965 -3.77%
2003-10-22 0 0.265 0.260 0.265 0.260 0.275 6,312,000 1,683,250 0.2667 2.239 2.197 2.239 2.197 2.323 747,088 2.2531 6.00%
2003-10-21 0 0.250 0.250 0.255 0.240 0.295 20,833,239 5,433,751 0.2608 2.112 2.112 2.154 2.028 2.492 2,465,822 2.2036 -15.25%
2003-10-20 0 0.295 0.295 0.300 0.295 0.340 13,762,000 4,209,160 0.3059 2.492 2.492 2.535 2.492 2.873 1,628,870 2.5841 -11.94%
2003-10-17 0 0.335 0.335 0.340 0.310 0.370 34,755,238 12,055,389 0.3469 2.830 2.830 2.873 2.619 3.126 4,113,630 2.9306 8.06%
2003-10-16 1 0.310 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
2003-10-15 1 0.310 - - - - 0 0 - 2.619 - - - - 0 - 0.00%
2003-10-14 0 0.310 0.310 0.315 0.300 0.315 2,446,000 756,400 0.3092 2.619 2.619 2.661 2.535 2.661 289,509 2.6127 0.00%
2003-10-13 0 0.310 0.310 0.315 0.305 0.325 2,362,000 745,940 0.3158 2.619 2.619 2.661 2.577 2.746 279,566 2.6682 -1.59%
2003-10-10 0 0.315 0.315 0.320 0.310 0.325 3,064,000 968,060 0.3159 2.661 2.661 2.704 2.619 2.746 362,655 2.6694 0.00%
2003-10-09 0 0.315 0.315 0.320 0.300 0.325 4,324,120 1,344,129 0.3108 2.661 2.661 2.704 2.535 2.746 511,803 2.6263 5.00%
2003-10-08 0 0.300 0.295 0.305 0.295 0.320 2,034,000 616,110 0.3029 2.535 2.492 2.577 2.492 2.704 240,744 2.5592 -3.23%
2003-10-07 0 0.310 0.305 0.310 0.290 0.315 2,553,000 782,660 0.3066 2.619 2.577 2.619 2.450 2.661 302,173 2.5901 5.08%
2003-10-06 0 0.295 0.290 0.300 0.290 0.310 2,526,000 760,870 0.3012 2.492 2.450 2.535 2.450 2.619 298,977 2.5449 -4.84%
2003-10-03 0 0.310 0.305 0.310 0.280 0.330 11,723,000 3,627,840 0.3095 2.619 2.577 2.619 2.366 2.788 1,387,534 2.6146 -6.06%
2003-10-02 0 0.330 0.325 0.330 0.330 0.350 30,548,200 10,396,129 0.3403 2.788 2.746 2.788 2.788 2.957 3,615,685 2.8753 4.76%
2003-09-30 0 0.315 0.315 - 0.255 0.315 5,222,000 1,472,670 0.2820 2.661 2.661 - 2.154 2.661 618,076 2.3827 18.87%
2003-09-29 0 0.265 0.255 0.265 0.255 0.275 436,000 114,330 0.2622 2.239 2.154 2.239 2.154 2.323 51,605 2.2155 -1.85%
2003-09-26 0 0.270 0.265 0.270 0.255 0.275 3,302,000 885,860 0.2683 2.281 2.239 2.281 2.154 2.323 390,825 2.2666 5.88%
2003-09-25 0 0.255 0.260 0.265 0.250 0.275 3,054,000 808,760 0.2648 2.154 2.197 2.239 2.112 2.323 361,471 2.2374 -1.92%
2003-09-24 0 0.260 0.255 0.265 0.250 0.260 998,000 255,300 0.2558 2.197 2.154 2.239 2.112 2.197 118,123 2.1613 4.00%
2003-09-23 0 0.250 0.250 0.255 0.245 0.250 1,570,000 389,480 0.2481 2.112 2.112 2.154 2.070 2.112 185,825 2.0959 1.63%
2003-09-22 0 0.246 0.246 0.249 0.240 0.245 796,000 193,640 0.2433 2.078 2.078 2.104 2.028 2.070 94,215 2.0553 0.41%
2003-09-19 0 0.245 0.245 0.250 0.245 0.245 560,000 137,200 0.2450 2.070 2.070 2.112 2.070 2.070 66,282 2.0700 -2.00%
2003-09-18 0 0.250 0.243 0.255 0.242 0.260 1,688,000 420,700 0.2492 2.112 2.053 2.154 2.045 2.197 199,792 2.1057 -3.85%
2003-09-17 0 0.260 0.255 0.260 0.260 0.265 796,000 207,340 0.2605 2.197 2.154 2.197 2.197 2.239 94,215 2.2007 0.00%
2003-09-16 0 0.260 0.255 0.260 0.255 0.270 1,010,000 266,440 0.2638 2.197 2.154 2.197 2.154 2.281 119,544 2.2288 -3.70%
2003-09-15 0 0.270 0.265 0.270 0.270 0.280 774,000 210,250 0.2716 2.281 2.239 2.281 2.281 2.366 91,611 2.2950 0.00%
2003-09-11 0 0.270 0.270 0.275 0.270 0.270 310,000 84,200 0.2716 2.281 2.281 2.323 2.281 2.281 36,692 2.2948 1.89%
2003-09-10 0 0.265 0.255 0.265 0.250 0.265 2,772,980 710,577 0.2563 2.239 2.154 2.239 2.112 2.239 328,210 2.1650 1.92%
2003-09-09 0 0.260 0.260 0.265 0.260 0.275 2,200,000 598,410 0.2720 2.197 2.197 2.239 2.197 2.323 260,392 2.2981 -5.45%
2003-09-08 0 0.275 0.275 0.280 0.265 0.285 2,100,000 578,330 0.2754 2.323 2.323 2.366 2.239 2.408 248,556 2.3268 0.00%
2003-09-05 0 0.275 0.275 0.280 0.275 0.280 2,390,000 663,550 0.2776 2.323 2.323 2.366 2.323 2.366 282,880 2.3457 -1.79%
2003-09-04 0 0.280 0.275 0.280 0.270 0.310 7,847,000 2,299,620 0.2931 2.366 2.323 2.366 2.281 2.619 928,771 2.4760 -3.45%
2003-09-03 0 0.290 0.280 0.290 0.260 0.290 8,141,800 2,202,632 0.2705 2.450 2.366 2.450 2.197 2.450 963,663 2.2857 16.00%
2003-09-02 0 0.250 0.250 0.265 0.250 0.265 1,450,000 374,580 0.2583 2.112 2.112 2.239 2.112 2.239 171,622 2.1826 -1.96%
2003-09-01 0 0.255 0.255 0.260 0.250 0.270 5,850,000 1,511,370 0.2584 2.154 2.154 2.197 2.112 2.281 692,406 2.1828 2.00%
2003-08-29 0 0.250 0.250 0.255 0.231 0.260 3,854,495 954,473 0.2476 2.112 2.112 2.154 1.952 2.197 456,218 2.0921 7.30%
2003-08-28 0 0.233 0.233 0.236 0.233 0.241 1,190,400 280,390 0.2355 1.969 1.969 1.994 1.969 2.036 140,896 1.9901 -3.32%
2003-08-27 0 0.241 0.234 0.241 0.230 0.245 3,800,000 917,030 0.2413 2.036 1.977 2.036 1.943 2.070 449,768 2.0389 0.00%
2003-08-26 0 0.241 0.241 0.243 0.240 0.246 1,330,000 325,630 0.2448 2.036 2.036 2.053 2.028 2.078 157,419 2.0686 -2.03%
2003-08-25 0 0.246 0.246 0.247 0.246 0.255 5,822,000 1,451,830 0.2494 2.078 2.078 2.087 2.078 2.154 689,092 2.1069 -1.60%
2003-08-22 0 0.250 0.247 0.250 0.243 0.250 4,206,000 1,043,498 0.2481 2.112 2.087 2.112 2.053 2.112 497,822 2.0961 -1.96%
2003-08-21 0 0.255 0.250 0.260 0.243 0.275 9,790,600 2,526,701 0.2581 2.154 2.112 2.197 2.053 2.323 1,158,815 2.1804 -3.77%
2003-08-20 0 0.265 0.260 0.270 0.218 0.275 35,255,000 8,773,220 0.2489 2.239 2.197 2.281 1.842 2.323 4,172,782 2.1025 21.56%
2003-08-19 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-18 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-15 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-14 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-13 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-12 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-11 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-08 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-07 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-06 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-05 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-04 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-08-01 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-31 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-30 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-29 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-28 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-25 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-24 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-23 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-22 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-21 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-18 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-17 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-16 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-15 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-07-14 0 0.218 0.218 0.220 0.210 0.225 1,662,000 360,888 0.2171 1.842 1.842 1.859 1.774 1.901 196,714 1.8346 3.81%
2003-07-11 0 0.210 0.210 0.215 0.202 0.215 1,536,000 321,440 0.2093 1.774 1.774 1.816 1.707 1.816 181,801 1.7681 5.53%
2003-07-10 0 0.199 0.197 0.200 0.197 0.205 1,260,000 251,148 0.1993 1.681 1.664 1.690 1.664 1.732 149,134 1.6840 -2.93%
2003-07-09 0 0.205 0.200 0.208 0.200 0.205 882,000 179,250 0.2032 1.732 1.690 1.757 1.690 1.732 104,394 1.7171 2.50%
2003-07-08 0 0.200 0.199 0.200 0.195 0.202 1,384,000 275,764 0.1993 1.690 1.681 1.690 1.648 1.707 163,810 1.6834 2.56%
2003-07-07 0 0.195 0.194 0.195 0.190 0.195 1,150,000 223,250 0.1941 1.648 1.639 1.648 1.605 1.648 136,114 1.6402 -0.51%
2003-07-04 0 0.196 0.196 0.200 0.195 0.200 740,000 145,400 0.1965 1.656 1.656 1.690 1.648 1.690 87,586 1.6601 -2.00%
2003-07-03 0 0.200 0.198 0.205 0.196 0.200 962,000 191,736 0.1993 1.690 1.673 1.732 1.656 1.690 113,862 1.6839 1.01%
2003-07-02 0 0.198 0.196 0.198 0.195 0.200 558,000 111,010 0.1989 1.673 1.656 1.673 1.648 1.690 66,045 1.6808 -1.00%
2003-06-30 0 0.200 0.195 0.200 0.195 0.204 634,000 126,928 0.2002 1.690 1.648 1.690 1.648 1.724 75,040 1.6915 -1.96%
2003-06-27 0 0.204 0.204 0.211 0.200 0.218 1,231,000 256,660 0.2085 1.724 1.724 1.783 1.690 1.842 145,701 1.7616 -6.42%
2003-06-26 0 0.218 0.186 0.224 0.175 0.218 150,000 30,550 0.2037 1.842 1.571 1.893 1.479 1.842 17,754 1.7207 0.00%
2003-06-25 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-06-24 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-06-23 1 0.218 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
2003-06-20 0 0.218 0.216 0.218 0.214 0.219 310,000 67,104 0.2165 1.842 1.825 1.842 1.808 1.850 36,692 1.8289 1.87%
2003-06-19 0 0.214 0.214 0.216 0.210 0.222 1,998,000 428,000 0.2142 1.808 1.808 1.825 1.774 1.876 236,483 1.8099 0.47%
2003-06-18 0 0.213 0.213 0.220 0.213 0.220 1,050,000 230,650 0.2197 1.800 1.800 1.859 1.800 1.859 124,278 1.8559 -2.74%
2003-06-17 0 0.219 0.218 0.227 0.219 0.227 1,540,000 339,010 0.2201 1.850 1.842 1.918 1.850 1.918 182,274 1.8599 -1.79%
2003-06-16 0 0.223 0.222 0.226 0.221 0.229 2,258,000 509,836 0.2258 1.884 1.876 1.909 1.867 1.935 267,257 1.9077 -2.62%
2003-06-13 0 0.229 0.229 0.234 0.215 0.238 6,303,000 1,438,787 0.2283 1.935 1.935 1.977 1.816 2.011 746,023 1.9286 7.51%
2003-06-12 0 0.213 0.210 0.213 0.205 0.213 1,772,000 368,150 0.2078 1.800 1.774 1.800 1.732 1.800 209,734 1.7553 2.40%
2003-06-11 0 0.208 0.207 0.213 0.207 0.210 1,309,000 273,313 0.2088 1.757 1.749 1.800 1.749 1.774 154,933 1.7641 -0.95%
2003-06-10 0 0.210 0.205 0.210 0.205 0.210 632,000 131,470 0.2080 1.774 1.732 1.774 1.732 1.774 74,804 1.7575 0.00%
2003-06-09 0 0.210 0.207 0.210 0.206 0.216 520,000 110,520 0.2125 1.774 1.749 1.774 1.740 1.825 61,547 1.7957 2.44%
2003-06-06 0 0.205 0.201 0.205 0.198 0.205 674,000 135,010 0.2003 1.732 1.698 1.732 1.673 1.732 79,775 1.6924 0.00%
2003-06-05 0 0.205 0.205 0.210 0.200 0.210 2,034,000 417,474 0.2052 1.732 1.732 1.774 1.690 1.774 240,744 1.7341 3.02%
2003-06-03 0 0.199 0.196 0.199 0.193 0.214 4,410,000 885,848 0.2009 1.681 1.656 1.681 1.631 1.808 521,968 1.6971 -4.78%
2003-06-02 0 0.209 0.209 0.213 0.205 0.216 3,801,200 807,476 0.2124 1.766 1.766 1.800 1.732 1.825 449,910 1.7947 -2.34%
2003-05-30 0 0.214 0.207 0.210 0.201 0.225 5,368,000 1,146,674 0.2136 1.808 1.749 1.774 1.698 1.901 635,356 1.8048 1.90%
2003-05-29 0 0.210 0.210 0.215 0.195 0.290 9,704,000 2,215,782 0.2283 1.774 1.774 1.816 1.648 2.450 1,148,565 1.9292 20.00%
2003-05-28 1 0.175 - - - - 0 0 - 1.479 - - - - 0 - 0.00%
2003-05-27 1 0.175 - - - - 0 0 - 1.479 - - - - 0 - 0.00%
2003-05-26 1 0.175 0.175 0.179 0.151 0.175 1,238,000 209,380 0.1691 1.479 1.479 1.512 1.276 1.479 146,530 1.4289 16.67%
2003-05-23 0 0.150 0.150 0.158 0.141 0.150 1,620,800 234,912 0.1449 1.267 1.267 1.335 1.191 1.267 191,838 1.2245 4.90%
2003-05-22 0 0.143 0.143 0.159 0.140 0.155 640,000 95,900 0.1498 1.208 1.208 1.343 1.183 1.310 75,750 1.2660 -10.06%
2003-05-21 0 0.159 0.150 0.165 0.159 0.165 744,000 120,218 0.1616 1.343 1.267 1.394 1.343 1.394 88,060 1.3652 0.00%
2003-05-20 0 0.159 0.158 0.160 0.159 0.160 660,000 105,408 0.1597 1.343 1.335 1.352 1.343 1.352 78,118 1.3494 1.27%
2003-05-19 0 0.157 0.157 0.158 - - 0 0 - 1.326 1.326 1.335 - - 0 - 0.00%
2003-05-16 0 0.157 0.140 0.157 0.152 0.160 286,000 44,960 0.1572 1.326 1.183 1.326 1.284 1.352 33,851 1.3282 9.03%
2003-05-15 0 0.144 0.144 0.150 0.143 0.144 17,000 2,427 0.1428 1.217 1.217 1.267 1.208 1.217 2,012 1.2062 1.41%
2003-05-14 0 0.142 0.142 0.150 0.140 0.150 1,364,000 199,156 0.1460 1.200 1.200 1.267 1.183 1.267 161,443 1.2336 4.41%
2003-05-13 0 0.136 0.136 0.143 0.135 0.136 102,000 13,870 0.1360 1.149 1.149 1.208 1.141 1.149 12,073 1.1489 3.03%
2003-05-12 0 0.132 0.132 0.148 0.132 0.155 56,439 7,559 0.1339 1.115 1.115 1.250 1.115 1.310 6,680 1.1316 -12.00%
2003-05-09 0 0.150 - 0.150 - - 0 0 - 1.267 - 1.267 - - 0 - -3.23%
2003-05-07 0 0.155 0.140 0.155 0.148 0.155 190,000 29,030 0.1528 1.310 1.183 1.310 1.250 1.310 22,488 1.2909 10.71%
2003-05-06 0 0.140 0.135 0.145 0.135 0.140 66,000 9,210 0.1395 1.183 1.141 1.225 1.141 1.183 7,812 1.1790 0.00%
2003-05-05 0 0.140 0.133 - 0.130 0.140 196,000 26,840 0.1369 1.183 1.124 - 1.098 1.183 23,199 1.1570 1.45%
2003-05-02 0 0.138 0.130 0.140 0.138 0.138 550,000 75,900 0.1380 1.166 1.098 1.183 1.166 1.166 65,098 1.1659 6.15%
2003-04-30 0 0.130 0.130 0.140 0.130 0.131 320,000 41,700 0.1303 1.098 1.098 1.183 1.098 1.107 37,875 1.1010 -1.52%
2003-04-29 0 0.132 0.131 - 0.130 0.132 62,000 8,140 0.1313 1.115 1.107 - 1.098 1.115 7,338 1.1092 0.76%
2003-04-28 0 0.131 0.131 0.135 0.130 0.132 250,000 32,750 0.1310 1.107 1.107 1.141 1.098 1.115 29,590 1.1068 -2.96%
2003-04-25 0 0.135 0.128 0.138 0.132 0.138 830,000 112,160 0.1351 1.141 1.081 1.166 1.115 1.166 98,239 1.1417 2.27%
2003-04-24 0 0.132 0.130 0.138 0.132 0.143 528,000 73,940 0.1400 1.115 1.098 1.166 1.115 1.208 62,494 1.1832 -2.94%
2003-04-23 0 0.136 0.136 0.140 0.136 0.140 1,090,000 151,000 0.1385 1.149 1.149 1.183 1.149 1.183 129,012 1.1704 -2.86%
2003-04-22 0 0.140 0.140 0.150 0.140 0.140 300,000 42,000 0.1400 1.183 1.183 1.267 1.183 1.183 35,508 1.1828 -4.76%
2003-04-17 0 0.147 0.147 0.150 0.147 0.147 96,000 14,112 0.1470 1.242 1.242 1.267 1.242 1.242 11,363 1.2420 6.52%
2003-04-16 0 0.138 0.138 0.149 0.138 0.142 330,000 46,514 0.1410 1.166 1.166 1.259 1.166 1.200 39,059 1.1909 -5.48%
2003-04-15 0 0.146 0.144 0.148 0.140 0.146 380,000 54,760 0.1441 1.234 1.217 1.250 1.183 1.234 44,977 1.2175 2.10%
2003-04-14 0 0.143 0.143 0.147 0.142 0.146 828,000 120,088 0.1450 1.208 1.208 1.242 1.200 1.234 98,002 1.2254 -4.67%
2003-04-11 0 0.150 0.150 0.154 0.141 0.150 556,000 80,692 0.1451 1.267 1.267 1.301 1.191 1.267 65,808 1.2262 8.70%
2003-04-10 0 0.138 0.138 - 0.132 0.135 230,000 30,510 0.1327 1.166 1.166 - 1.115 1.141 27,223 1.1208 2.22%
2003-04-09 0 0.135 0.135 - 0.135 0.135 200,000 27,000 0.1350 1.141 1.141 - 1.141 1.141 23,672 1.1406 0.00%
2003-04-08 0 0.135 0.135 - 0.135 0.135 50,000 6,750 0.1350 1.141 1.141 - 1.141 1.141 5,918 1.1406 -1.46%
2003-04-07 0 0.137 0.135 0.142 0.137 0.145 160,000 22,400 0.1400 1.157 1.141 1.200 1.157 1.225 18,938 1.1828 -5.52%
2003-04-04 0 0.145 0.145 0.150 0.145 0.148 600,000 87,462 0.1458 1.225 1.225 1.267 1.225 1.250 71,016 1.2316 0.00%
2003-04-03 0 0.145 0.137 0.152 0.145 0.145 500,000 72,500 0.1450 1.225 1.157 1.284 1.225 1.225 59,180 1.2251 0.00%
2003-04-02 0 0.145 0.135 0.160 - - 0 0 - 1.225 1.141 1.352 - - 0 - 0.00%
2003-04-01 0 0.145 0.140 0.145 0.145 0.150 316,000 46,228 0.1463 1.225 1.183 1.225 1.225 1.267 37,402 1.2360 -3.33%
2003-03-31 0 0.150 0.150 0.160 0.150 0.150 34,000 5,100 0.1500 1.267 1.267 1.352 1.267 1.267 4,024 1.2673 0.00%
2003-03-28 0 0.150 0.148 0.159 0.148 0.151 740,000 110,910 0.1499 1.267 1.250 1.343 1.250 1.276 87,586 1.2663 0.00%
2003-03-27 0 0.150 0.150 0.165 0.150 0.150 100,000 15,000 0.1500 1.267 1.267 1.394 1.267 1.267 11,836 1.2673 -0.66%
2003-03-26 0 0.151 0.151 - 0.145 0.151 850,000 124,550 0.1465 1.276 1.276 - 1.225 1.276 100,606 1.2380 4.14%
2003-03-25 0 0.145 0.145 - 0.145 0.151 282,400 41,844 0.1482 1.225 1.225 - 1.225 1.276 33,425 1.2519 -2.03%
2003-03-24 0 0.148 0.148 0.155 0.148 0.148 364,000 53,872 0.1480 1.250 1.250 1.310 1.250 1.250 43,083 1.2504 -1.33%
2003-03-21 0 0.150 0.100 0.155 0.150 0.150 100,000 15,000 0.1500 1.267 0.845 1.310 1.267 1.267 11,836 1.2673 0.00%
2003-03-20 0 0.150 0.150 0.155 0.150 0.150 170,000 25,500 0.1500 1.267 1.267 1.310 1.267 1.267 20,121 1.2673 0.00%
2003-03-19 0 0.150 0.142 0.165 0.150 0.150 238,000 35,700 0.1500 1.267 1.200 1.394 1.267 1.267 28,170 1.2673 0.00%
2003-03-18 0 0.150 0.140 0.150 0.148 0.155 221,000 33,144 0.1500 1.267 1.183 1.267 1.250 1.310 26,158 1.2671 -6.25%
2003-03-17 0 0.160 0.155 0.160 0.160 0.160 20,000 3,200 0.1600 1.352 1.310 1.352 1.352 1.352 2,367 1.3518 0.00%
2003-03-14 0 0.160 0.155 0.165 0.160 0.160 930,000 148,800 0.1600 1.352 1.310 1.394 1.352 1.352 110,075 1.3518 -5.33%
2003-03-13 0 0.169 0.160 0.169 0.141 0.170 3,717,200 614,366 0.1653 1.428 1.352 1.428 1.191 1.436 439,968 1.3964 16.55%
2003-03-12 0 0.145 0.140 0.145 0.127 0.150 732,000 106,154 0.1450 1.225 1.183 1.225 1.073 1.267 86,640 1.2252 14.17%
2003-03-11 0 0.127 0.127 0.155 0.125 0.127 1,136,000 144,000 0.1268 1.073 1.073 1.310 1.056 1.073 134,457 1.0710 0.00%
2003-03-10 0 0.127 0.126 0.127 0.123 0.130 2,803,000 351,072 0.1252 1.073 1.065 1.073 1.039 1.098 331,763 1.0582 -9.29%
2003-03-07 0 0.140 - 0.140 0.145 0.150 440,000 65,074 0.1479 1.183 - 1.183 1.225 1.267 52,078 1.2495 -7.89%
2003-03-06 0 0.152 0.152 0.154 0.148 0.154 840,000 125,292 0.1492 1.284 1.284 1.301 1.250 1.301 99,422 1.2602 2.70%
2003-03-05 0 0.148 0.148 0.160 0.145 0.158 911,000 140,821 0.1546 1.250 1.250 1.352 1.225 1.335 107,826 1.3060 -5.13%
2003-03-04 0 0.156 0.156 0.160 0.154 0.160 270,000 42,830 0.1586 1.318 1.318 1.352 1.301 1.352 31,957 1.3402 -6.02%
2003-03-03 0 0.166 0.160 0.170 0.160 0.166 830,000 136,980 0.1650 1.403 1.352 1.436 1.352 1.403 98,239 1.3944 0.61%
2003-02-28 0 0.165 0.164 0.165 0.158 0.165 511,000 83,824 0.1640 1.394 1.386 1.394 1.335 1.394 60,482 1.3859 1.85%
2003-02-27 0 0.162 0.162 0.167 0.160 0.165 460,000 74,740 0.1625 1.369 1.369 1.411 1.352 1.394 54,446 1.3727 0.62%
2003-02-26 0 0.161 0.161 0.168 0.158 0.168 1,582,000 258,382 0.1633 1.360 1.360 1.419 1.335 1.419 187,246 1.3799 -3.01%
2003-02-25 0 0.166 0.158 0.168 0.158 0.166 1,250,000 203,620 0.1629 1.403 1.335 1.419 1.335 1.403 147,950 1.3763 6.41%
2003-02-24 0 0.156 0.156 0.165 0.156 0.165 459,000 75,203 0.1638 1.318 1.318 1.394 1.318 1.394 54,327 1.3843 -3.70%
2003-02-21 0 0.162 0.156 0.166 0.155 0.162 1,188,000 189,880 0.1598 1.369 1.318 1.403 1.310 1.369 140,612 1.3504 -1.82%
2003-02-20 0 0.165 0.161 0.168 0.151 0.168 1,821,000 297,594 0.1634 1.394 1.360 1.419 1.276 1.419 215,534 1.3807 9.27%
2003-02-19 0 0.151 0.151 0.152 0.149 0.152 1,082,000 163,584 0.1512 1.276 1.276 1.284 1.259 1.284 128,066 1.2773 0.67%
2003-02-18 0 0.150 0.148 0.156 0.148 0.156 757,000 113,608 0.1501 1.267 1.250 1.318 1.250 1.318 89,599 1.2680 -5.06%
2003-02-17 0 0.158 0.157 0.160 0.150 0.160 1,372,000 215,256 0.1569 1.335 1.326 1.352 1.267 1.352 162,390 1.3256 0.00%
2003-02-14 0 0.158 0.155 0.158 0.148 0.180 2,367,253 393,773 0.1663 1.335 1.310 1.335 1.250 1.521 280,188 1.4054 -11.24%
2003-02-13 0 0.178 0.178 0.179 0.171 0.184 9,994,000 1,769,554 0.1771 1.504 1.504 1.512 1.445 1.555 1,182,890 1.4960 7.88%
2003-02-12 0 0.165 0.167 0.168 0.121 0.170 6,479,000 988,973 0.1526 1.394 1.411 1.419 1.022 1.436 766,854 1.2896 38.66%
2003-02-11 0 0.119 0.119 0.127 0.106 0.124 2,203,600 258,556 0.1173 1.005 1.005 1.073 0.896 1.048 260,818 0.9913 12.26%
2003-02-10 0 0.106 0.106 - 0.103 0.108 2,646,000 277,372 0.1048 0.896 0.896 - 0.870 0.912 313,181 0.8857 2.91%
2003-02-07 0 0.103 0.103 0.108 0.103 0.105 150,000 15,650 0.1043 0.870 0.870 0.912 0.870 0.887 17,754 0.8815 -1.90%
2003-02-06 0 0.105 0.103 0.107 0.102 0.109 1,740,000 185,160 0.1064 0.887 0.870 0.904 0.862 0.921 205,946 0.8991 -0.94%
2003-02-05 0 0.106 0.101 0.107 0.100 0.108 1,830,000 192,760 0.1053 0.896 0.853 0.904 0.845 0.912 216,599 0.8899 0.95%
2003-02-04 0 0.105 0.102 0.105 0.094 0.105 1,140,000 114,790 0.1007 0.887 0.862 0.887 0.794 0.887 134,930 0.8507 11.70%
2003-01-30 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-29 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-28 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-27 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-24 0 0.094 0.090 0.094 0.094 0.094 600,000 56,400 0.0940 0.794 0.760 0.794 0.794 0.794 71,016 0.7942 0.00%
2003-01-23 0 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-22 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-21 1 0.094 - - - - 0 0 - 0.794 - - - - 0 - 0.00%
2003-01-20 0 0.094 0.093 - - - 0 0 - 0.794 0.786 - - - 0 - 0.00%
2003-01-17 0 0.094 0.094 0.099 0.094 0.094 48,000 4,512 0.0940 0.794 0.794 0.836 0.794 0.794 5,681 0.7942 0.00%
2003-01-16 0 0.094 0.093 0.099 0.092 0.096 625,000 58,893 0.0942 0.794 0.786 0.836 0.777 0.811 73,975 0.7961 -5.05%
2003-01-15 0 0.099 0.095 0.099 0.095 0.099 976,000 94,732 0.0971 0.836 0.803 0.836 0.803 0.836 115,519 0.8201 2.06%
2003-01-14 0 0.097 0.097 0.100 0.097 0.098 1,156,000 112,632 0.0974 0.820 0.820 0.845 0.820 0.828 136,824 0.8232 1.04%
2003-01-13 0 0.096 0.096 0.098 0.092 0.097 1,232,000 117,058 0.0950 0.811 0.811 0.828 0.777 0.820 145,820 0.8028 6.67%
2003-01-10 0 0.090 0.090 0.095 0.090 0.095 772,000 70,880 0.0918 0.760 0.760 0.803 0.760 0.803 91,374 0.7757 0.00%
2003-01-09 0 0.090 0.090 0.097 0.088 0.090 590,000 52,140 0.0884 0.760 0.760 0.820 0.743 0.760 69,832 0.7466 0.00%
2003-01-08 0 0.090 0.085 0.090 0.085 0.090 80,000 7,150 0.0894 0.760 0.718 0.760 0.718 0.760 9,469 0.7551 2.27%
2003-01-07 0 0.088 0.088 0.096 0.088 0.090 458,585 40,531 0.0884 0.743 0.743 0.811 0.743 0.760 54,278 0.7467 -9.28%
2003-01-06 0 0.097 0.090 0.097 - - 0 0 - 0.820 0.760 0.820 - - 0 - -1.02%
2003-01-03 0 0.098 - 0.100 - - 0 0 - 0.828 - 0.845 - - 0 - 0.00%
2003-01-02 0 0.098 0.090 0.100 0.098 0.098 50,000 4,900 0.0980 0.828 0.760 0.845 0.828 0.828 5,918 0.8280 0.00%
2002-12-31 0 0.098 - 0.098 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
2002-12-30 0 0.098 - 0.098 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
2002-12-27 0 0.098 - 0.098 0.098 0.098 2,000 196 0.0980 0.828 - 0.828 0.828 0.828 237 0.8280 8.89%
2002-12-24 0 0.090 0.090 0.098 - - 0 0 - 0.760 0.760 0.828 - - 0 - 0.00%
2002-12-23 0 0.090 0.090 0.095 0.090 0.090 36,000 3,240 0.0900 0.760 0.760 0.803 0.760 0.760 4,261 0.7604 0.00%
2002-12-20 0 0.090 0.090 0.095 0.090 0.090 66,000 5,940 0.0900 0.760 0.760 0.803 0.760 0.760 7,812 0.7604 3.45%
2002-12-19 0 0.087 0.087 0.090 0.085 0.088 410,000 35,350 0.0862 0.735 0.735 0.760 0.718 0.743 48,528 0.7285 -1.14%
2002-12-18 0 0.088 0.088 0.095 0.088 0.095 368,000 33,784 0.0918 0.743 0.743 0.803 0.743 0.803 43,556 0.7756 -5.38%
2002-12-17 0 0.093 0.092 - 0.093 0.093 10,000 930 0.0930 0.786 0.777 - 0.786 0.786 1,184 0.7857 2.20%
2002-12-16 0 0.091 0.090 - 0.091 0.091 2,000 182 0.0910 0.769 0.760 - 0.769 0.769 237 0.7688 2.25%
2002-12-13 0 0.089 0.089 0.090 0.089 0.089 30,000 2,670 0.0890 0.752 0.752 0.760 0.752 0.752 3,551 0.7519 -1.11%
2002-12-12 0 0.090 0.090 0.109 0.090 0.090 100,000 9,000 0.0900 0.760 0.760 0.921 0.760 0.760 11,836 0.7604 -8.16%
2002-12-11 0 0.098 0.090 - - - 400 32 0.0800 0.828 0.760 - - - 47 0.6759 0.00%
2002-12-10 0 0.098 0.090 0.113 0.098 0.098 100,000 9,800 0.0980 0.828 0.760 0.955 0.828 0.828 11,836 0.8280 -6.67%
2002-12-09 0 0.105 0.105 0.108 0.105 0.110 340,000 36,400 0.1071 0.887 0.887 0.912 0.887 0.929 40,242 0.9045 -2.78%
2002-12-06 0 0.108 0.108 0.109 0.100 0.100 280,000 28,000 0.1000 0.912 0.912 0.921 0.845 0.845 33,141 0.8449 0.00%
2002-12-05 0 0.108 0.107 0.110 0.105 0.110 972,000 105,310 0.1083 0.912 0.904 0.929 0.887 0.929 115,046 0.9154 2.86%
2002-12-04 0 0.105 0.104 0.105 0.105 0.105 200,000 19,600 0.0980 0.887 0.879 0.887 0.887 0.887 23,672 0.8280 0.00%
2002-12-03 0 0.105 0.105 0.109 0.096 0.105 814,000 81,078 0.0996 0.887 0.887 0.921 0.811 0.887 96,345 0.8415 9.37%
2002-12-02 0 0.096 0.096 - 0.094 0.097 596,000 57,206 0.0960 0.811 0.811 - 0.794 0.820 70,543 0.8109 6.67%
2002-11-29 0 0.090 0.088 0.093 - - 0 0 - 0.760 0.743 0.786 - - 0 - 0.00%
2002-11-28 0 0.090 0.090 0.094 0.081 0.090 1,500,000 131,400 0.0876 0.760 0.760 0.794 0.684 0.760 177,540 0.7401 4.65%
2002-11-27 0 0.086 0.086 0.097 0.082 0.086 70,000 5,950 0.0850 0.727 0.727 0.820 0.693 0.727 8,285 0.7181 -4.44%
2002-11-26 0 0.090 0.090 0.097 0.089 0.090 970,000 87,090 0.0898 0.760 0.760 0.820 0.752 0.760 114,809 0.7586 8.43%
2002-11-25 0 0.083 0.083 0.090 0.080 0.090 410,000 34,640 0.0845 0.701 0.701 0.760 0.676 0.760 48,528 0.7138 -7.78%
2002-11-22 0 0.090 0.082 0.095 - - 0 0 - 0.760 0.693 0.803 - - 0 - 0.00%
2002-11-21 0 0.090 0.090 0.095 0.090 0.090 40,000 3,600 0.0900 0.760 0.760 0.803 0.760 0.760 4,734 0.7604 0.00%
2002-11-20 0 0.090 0.090 0.092 0.090 0.093 270,000 24,740 0.0916 0.760 0.760 0.777 0.760 0.786 31,957 0.7742 -6.25%
2002-11-19 0 0.096 0.090 0.096 0.090 0.096 1,120,000 101,550 0.0907 0.811 0.760 0.811 0.760 0.811 132,563 0.7660 5.49%
2002-11-18 0 0.091 0.091 0.095 0.091 0.095 244,000 23,004 0.0943 0.769 0.769 0.803 0.769 0.803 28,880 0.7965 0.00%
2002-11-15 0 0.091 0.088 0.091 0.084 0.091 702,000 62,068 0.0884 0.769 0.743 0.769 0.710 0.769 83,089 0.7470 3.41%
2002-11-14 0 0.088 0.088 0.090 0.085 0.088 364,000 31,596 0.0868 0.743 0.743 0.760 0.718 0.743 43,083 0.7334 3.53%
2002-11-13 0 0.085 0.085 0.090 0.083 0.084 210,000 17,540 0.0835 0.718 0.718 0.760 0.701 0.710 24,856 0.7057 -1.16%
2002-11-12 0 0.086 0.086 0.091 0.086 0.086 150,000 12,900 0.0860 0.727 0.727 0.769 0.727 0.727 17,754 0.7266 -4.44%
2002-11-11 0 0.090 0.089 0.090 0.085 0.090 121,000 10,675 0.0882 0.760 0.752 0.760 0.718 0.760 14,322 0.7454 0.00%
2002-11-08 0 0.090 0.085 0.090 0.090 0.090 139,000 12,510 0.0900 0.760 0.718 0.760 0.760 0.760 16,452 0.7604 -1.10%
2002-11-07 0 0.091 0.091 0.092 0.084 0.085 113,000 9,578 0.0848 0.769 0.769 0.777 0.710 0.718 13,375 0.7161 5.81%
2002-11-06 0 0.086 0.086 0.091 0.082 0.087 910,000 78,380 0.0861 0.727 0.727 0.769 0.693 0.735 107,708 0.7277 0.00%
2002-11-05 0 0.086 0.086 0.093 0.085 0.086 579,000 49,778 0.0860 0.727 0.727 0.786 0.718 0.727 68,530 0.7264 1.18%
2002-11-04 0 0.085 0.085 0.096 0.085 0.090 310,000 27,850 0.0898 0.718 0.718 0.811 0.718 0.760 36,692 0.7590 -4.49%
2002-11-01 0 0.089 0.096 0.097 0.084 0.089 1,161,000 103,170 0.0889 0.752 0.811 0.820 0.710 0.752 137,416 0.7508 -2.20%
2002-10-31 0 0.091 0.091 0.097 0.091 0.092 432,999 39,547 0.0913 0.769 0.769 0.820 0.769 0.777 51,250 0.7717 -2.15%
2002-10-30 0 0.093 0.093 0.098 0.093 0.093 150,000 13,950 0.0930 0.786 0.786 0.828 0.786 0.786 17,754 0.7857 0.00%
2002-10-29 0 0.093 0.093 - 0.093 0.093 132,000 12,276 0.0930 0.786 0.786 - 0.786 0.786 15,624 0.7857 -5.10%
2002-10-28 0 0.098 0.094 0.108 - - 0 0 - 0.828 0.794 0.912 - - 0 - 0.00%
2002-10-25 0 0.098 0.098 0.108 0.096 0.098 546,000 53,138 0.0973 0.828 0.828 0.912 0.811 0.828 64,625 0.8223 2.08%
2002-10-24 0 0.096 0.096 0.098 0.090 0.098 540,000 51,600 0.0956 0.811 0.811 0.828 0.760 0.828 63,914 0.8073 -4.95%
2002-10-23 1 0.101 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
2002-10-22 1 0.101 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
2002-10-21 0 0.101 0.096 0.101 0.101 0.101 200,000 20,200 0.1010 0.853 0.811 0.853 0.853 0.853 23,672 0.8533 -4.72%
2002-10-18 0 0.106 0.100 0.106 0.100 0.108 310,000 32,400 0.1045 0.896 0.845 0.896 0.845 0.912 36,692 0.8830 1.92%
2002-10-17 0 0.104 0.099 0.104 0.099 0.104 770,000 77,490 0.1006 0.879 0.836 0.879 0.836 0.879 91,137 0.8503 0.97%
2002-10-16 0 0.103 0.103 0.104 0.096 0.098 220,000 21,228 0.0965 0.870 0.870 0.879 0.811 0.828 26,039 0.8152 -1.90%
2002-10-15 0 0.105 0.105 0.106 0.094 0.100 220,000 21,320 0.0969 0.887 0.887 0.896 0.794 0.845 26,039 0.8188 0.96%
2002-10-11 0 0.104 0.104 0.105 0.095 0.095 676,000 64,220 0.0950 0.879 0.879 0.887 0.803 0.803 80,011 0.8026 5.05%
2002-10-10 0 0.099 0.094 - 0.099 0.099 200,000 19,800 0.0990 0.836 0.794 - 0.836 0.836 23,672 0.8364 4.21%
2002-10-09 0 0.095 0.095 0.099 0.093 0.096 1,450,000 137,600 0.0949 0.803 0.803 0.836 0.786 0.811 171,622 0.8018 -3.06%
2002-10-08 0 0.098 0.098 0.106 0.098 0.098 620,000 60,760 0.0980 0.828 0.828 0.896 0.828 0.828 73,383 0.8280 0.00%
2002-10-07 0 0.098 0.098 0.108 0.098 0.100 432,000 42,944 0.0994 0.828 0.828 0.912 0.828 0.845 51,132 0.8399 -2.00%
2002-10-04 0 0.100 0.099 0.100 0.098 0.100 820,000 80,790 0.0985 0.845 0.836 0.845 0.828 0.845 97,055 0.8324 0.00%
2002-10-03 0 0.100 0.094 0.100 0.100 0.100 200,000 20,000 0.1000 0.845 0.794 0.845 0.845 0.845 23,672 0.8449 -16.67%
2002-10-02 0 0.120 - 0.120 - - 4,000 482 0.1205 1.014 - 1.014 - - 473 1.0181 1.69%
2002-09-30 0 0.118 0.118 0.119 0.118 0.118 400,000 47,200 0.1180 0.997 0.997 1.005 0.997 0.997 47,344 0.9970 -1.67%
2002-09-27 0 0.120 0.100 0.120 0.124 0.124 502,000 62,248 0.1240 1.014 0.845 1.014 1.048 1.048 59,417 1.0477 20.00%
2002-09-26 0 0.100 0.098 0.100 0.096 0.100 176,000 17,576 0.0999 0.845 0.828 0.845 0.811 0.845 20,831 0.8437 0.00%
2002-09-25 0 0.100 0.097 0.100 0.095 0.101 182,000 17,802 0.0978 0.845 0.820 0.845 0.803 0.853 21,542 0.8264 0.00%
2002-09-24 0 0.100 0.092 0.110 0.100 0.103 1,540,000 155,540 0.1010 0.845 0.777 0.929 0.845 0.870 182,274 0.8533 -1.96%
2002-09-23 0 0.102 0.102 0.120 0.102 0.102 240,000 24,480 0.1020 0.862 0.862 1.014 0.862 0.862 28,406 0.8618 -5.56%
2002-09-20 0 0.108 0.103 0.113 - - 0 0 - 0.912 0.870 0.955 - - 0 - 0.00%
2002-09-19 0 0.108 0.108 0.113 0.102 0.108 114,000 12,300 0.1079 0.912 0.912 0.955 0.862 0.912 13,493 0.9116 4.85%
2002-09-18 0 0.103 0.103 0.105 0.101 0.103 413,000 42,502 0.1029 0.870 0.870 0.887 0.853 0.870 48,883 0.8695 -4.63%
2002-09-17 0 0.108 0.108 - 0.108 0.108 160,000 17,280 0.1080 0.912 0.912 - 0.912 0.912 18,938 0.9125 -0.92%
2002-09-16 0 0.109 0.109 0.114 0.108 0.113 660,000 74,684 0.1132 0.921 0.921 0.963 0.912 0.955 78,118 0.9560 -4.39%
2002-09-13 0 0.114 0.112 0.120 0.112 0.120 267,000 31,308 0.1173 0.963 0.946 1.014 0.946 1.014 31,602 0.9907 -5.00%
2002-09-12 0 0.120 0.115 0.120 0.116 0.120 301,000 35,294 0.1173 1.014 0.972 1.014 0.980 1.014 35,626 0.9907 4.35%
2002-09-11 0 0.115 0.115 0.120 0.115 0.115 290,000 33,350 0.1150 0.972 0.972 1.014 0.972 0.972 34,324 0.9716 1.77%
2002-09-10 0 0.113 0.113 0.119 0.113 0.118 198,000 23,182 0.1171 0.955 0.955 1.005 0.955 0.997 23,435 0.9892 2.73%
2002-09-09 0 0.110 0.110 0.118 0.110 0.110 200,000 22,000 0.1100 0.929 0.929 0.997 0.929 0.929 23,672 0.9294 0.00%
2002-09-06 0 0.110 0.110 0.118 0.110 0.112 450,000 49,740 0.1105 0.929 0.929 0.997 0.929 0.946 53,262 0.9339 0.00%
2002-09-05 0 0.110 0.110 0.120 0.110 0.114 1,220,000 136,100 0.1116 0.929 0.929 1.014 0.929 0.963 144,399 0.9425 -3.51%
2002-09-04 0 0.114 0.108 0.120 0.114 0.114 140,000 15,960 0.1140 0.963 0.912 1.014 0.963 0.963 16,570 0.9632 1.79%
2002-09-03 0 0.112 0.111 0.120 0.112 0.112 568,000 63,616 0.1120 0.946 0.938 1.014 0.946 0.946 67,228 0.9463 -6.67%
2002-09-02 0 0.120 0.120 0.125 0.120 0.120 186,000 22,320 0.1200 1.014 1.014 1.056 1.014 1.014 22,015 1.0139 1.69%
2002-08-30 0 0.118 0.104 0.118 0.102 0.118 200,000 21,840 0.1092 0.997 0.879 0.997 0.862 0.997 23,672 0.9226 7.27%
2002-08-29 0 0.110 0.110 0.125 0.110 0.112 320,000 35,460 0.1108 0.929 0.929 1.056 0.929 0.946 37,875 0.9362 -8.33%
2002-08-28 0 0.120 0.120 0.128 0.120 0.128 412,000 51,328 0.1246 1.014 1.014 1.081 1.014 1.081 48,764 1.0526 0.00%
2002-08-27 0 0.120 0.120 0.140 0.120 0.128 500,000 62,400 0.1248 1.014 1.014 1.183 1.014 1.081 59,180 1.0544 -6.25%
2002-08-26 1 0.128 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
2002-08-23 0 0.128 0.127 0.128 0.126 0.130 639,800 81,794 0.1278 1.081 1.073 1.081 1.065 1.098 75,727 1.0801 2.40%
2002-08-22 0 0.125 0.121 0.128 0.115 0.125 752,000 89,760 0.1194 1.056 1.022 1.081 0.972 1.056 89,007 1.0085 8.70%
2002-08-21 0 0.115 0.115 0.118 0.100 0.115 1,190,000 127,052 0.1068 0.972 0.972 0.997 0.845 0.972 140,848 0.9020 2.68%
2002-08-20 0 0.112 0.112 0.115 0.110 0.124 902,000 105,054 0.1165 0.946 0.946 0.972 0.929 1.048 106,761 0.9840 7.69%
2002-08-19 0 0.104 0.102 0.104 0.104 0.104 434,000 45,136 0.1040 0.879 0.862 0.879 0.879 0.879 51,368 0.8787 7.22%
2002-08-16 0 0.097 0.097 0.115 0.090 0.095 298,000 27,190 0.0912 0.820 0.820 0.972 0.760 0.803 35,271 0.7709 4.30%
2002-08-15 0 0.093 0.093 0.100 0.092 0.093 360,000 33,400 0.0928 0.786 0.786 0.845 0.777 0.786 42,610 0.7839 2.20%
2002-08-14 0 0.091 0.091 0.100 0.090 0.096 1,578,800 147,090 0.0932 0.769 0.769 0.845 0.760 0.811 186,867 0.7871 -10.78%
2002-08-13 0 0.102 0.099 0.102 0.100 0.102 1,696,000 172,096 0.1015 0.862 0.836 0.862 0.845 0.862 200,739 0.8573 2.00%
2002-08-12 0 0.100 0.098 0.100 0.095 0.100 730,000 71,812 0.0984 0.845 0.828 0.845 0.803 0.845 86,403 0.8311 0.00%
2002-08-09 0 0.100 0.100 0.101 0.095 0.107 2,868,000 286,152 0.0998 0.845 0.845 0.853 0.803 0.904 339,456 0.8430 -2.91%
2002-08-08 0 0.103 0.098 0.104 0.093 0.103 1,570,000 153,652 0.0979 0.870 0.828 0.879 0.786 0.870 185,825 0.8269 -9.65%
2002-08-07 0 0.114 0.103 0.114 0.102 0.120 974,000 104,316 0.1071 0.963 0.870 0.963 0.862 1.014 115,283 0.9049 -5.00%
2002-08-06 0 0.120 0.120 0.126 0.100 0.120 2,076,400 223,772 0.1078 1.014 1.014 1.065 0.845 1.014 245,763 0.9105 -2.44%
2002-08-05 0 0.123 - 0.129 0.123 0.133 520,000 67,460 0.1297 1.039 - 1.090 1.039 1.124 61,547 1.0961 -7.52%
2002-08-02 0 0.133 0.133 0.140 0.132 0.140 552,000 75,444 0.1367 1.124 1.124 1.183 1.115 1.183 65,335 1.1547 -5.00%
2002-08-01 0 0.140 0.140 0.145 0.140 0.148 1,277,000 180,880 0.1416 1.183 1.183 1.225 1.183 1.250 151,146 1.1967 -6.67%
2002-07-31 0 0.150 0.150 0.153 0.150 0.153 98,000 14,784 0.1509 1.267 1.267 1.293 1.267 1.293 11,599 1.2746 -1.96%
2002-07-30 0 0.153 0.150 0.153 0.145 0.155 2,621,000 399,859 0.1526 1.293 1.267 1.293 1.225 1.310 310,222 1.2889 6.99%
2002-07-29 0 0.143 0.143 - 0.143 0.145 768,000 111,304 0.1449 1.208 1.208 - 1.208 1.225 90,900 1.2245 2.14%
2002-07-26 0 0.140 0.137 0.155 0.137 0.170 2,356,000 343,692 0.1459 1.183 1.157 1.310 1.157 1.436 278,856 1.2325 -22.22%
2002-07-25 0 0.180 0.180 0.185 0.180 0.185 686,000 124,150 0.1810 1.521 1.521 1.563 1.521 1.563 81,195 1.5290 0.00%
2002-07-24 0 0.180 0.177 - 0.180 0.180 700,000 126,000 0.1800 1.521 1.495 - 1.521 1.521 82,852 1.5208 -2.70%
2002-07-23 0 0.185 0.185 - 0.175 0.185 500,000 90,830 0.1817 1.563 1.563 - 1.479 1.563 59,180 1.5348 5.71%
2002-07-22 0 0.175 0.173 0.190 0.172 0.195 850,000 154,110 0.1813 1.479 1.462 1.605 1.453 1.648 100,606 1.5318 -9.79%
2002-07-19 0 0.194 0.194 0.198 0.194 0.200 830,000 161,948 0.1951 1.639 1.639 1.673 1.639 1.690 98,239 1.6485 -1.02%
2002-07-18 0 0.196 0.196 0.200 0.195 0.200 850,000 166,790 0.1962 1.656 1.656 1.690 1.648 1.690 100,606 1.6579 -2.97%
2002-07-17 0 0.202 0.194 0.202 0.195 0.205 1,130,000 224,242 0.1984 1.707 1.639 1.707 1.648 1.732 133,747 1.6766 -1.94%
2002-07-16 0 0.206 0.206 0.210 0.205 0.210 620,000 129,690 0.2092 1.740 1.740 1.774 1.732 1.774 73,383 1.7673 -4.19%
2002-07-15 0 0.215 0.212 0.222 0.215 0.222 1,634,000 357,924 0.2190 1.816 1.791 1.876 1.816 1.876 193,400 1.8507 -6.52%
2002-07-12 0 0.230 - 0.230 - - 0 0 - 1.943 - 1.943 - - 0 - 0.00%
2002-07-11 0 0.230 - 0.230 0.232 0.233 1,370,000 319,180 0.2330 1.943 - 1.943 1.960 1.969 162,153 1.9684 -1.29%
2002-07-10 0 0.233 0.227 0.234 0.223 0.233 256,000 58,238 0.2275 1.969 1.918 1.977 1.884 1.969 30,300 1.9220 1.30%
2002-07-09 0 0.230 0.230 0.245 0.228 0.250 294,500 67,802 0.2302 1.943 1.943 2.070 1.926 2.112 34,857 1.9451 -4.17%
2002-07-08 0 0.240 - 0.240 - - 0 0 - 2.028 - 2.028 - - 0 - 0.00%
2002-07-05 0 0.240 0.231 0.240 0.240 0.245 94,000 22,840 0.2430 2.028 1.952 2.028 2.028 2.070 11,126 2.0529 2.13%
2002-07-04 0 0.235 0.230 0.235 0.230 0.235 350,000 82,100 0.2346 1.985 1.943 1.985 1.943 1.985 41,426 1.9818 -2.08%
2002-07-03 0 0.240 0.237 0.248 0.240 0.245 550,000 132,100 0.2402 2.028 2.002 2.095 2.028 2.070 65,098 2.0292 -2.04%
2002-07-02 0 0.245 0.226 0.255 0.235 0.245 300,000 72,500 0.2417 2.070 1.909 2.154 1.985 2.070 35,508 2.0418 4.26%
2002-06-28 0 0.235 0.231 0.239 0.230 0.235 466,000 107,680 0.2311 1.985 1.952 2.019 1.943 1.985 55,156 1.9523 0.43%
2002-06-27 0 0.234 0.234 0.240 0.231 0.235 1,476,000 344,618 0.2335 1.977 1.977 2.028 1.952 1.985 174,699 1.9726 -0.43%
2002-06-26 0 0.235 - 0.235 0.235 0.250 120,000 28,500 0.2375 1.985 - 1.985 1.985 2.112 14,203 2.0066 -6.00%
2002-06-25 0 0.250 0.241 0.250 0.240 0.250 814,000 196,760 0.2417 2.112 2.036 2.112 2.028 2.112 96,345 2.0422 4.17%
2002-06-24 0 0.240 0.240 0.245 0.221 0.240 2,978,000 690,674 0.2319 2.028 2.028 2.070 1.867 2.028 352,476 1.9595 4.80%
2002-06-21 0 0.229 0.229 0.230 0.220 0.235 2,014,000 462,324 0.2296 1.935 1.935 1.943 1.859 1.985 238,377 1.9395 -2.55%
2002-06-20 0 0.235 0.235 0.245 0.228 0.240 2,430,000 574,190 0.2363 1.985 1.985 2.070 1.926 2.028 287,615 1.9964 -2.08%
2002-06-19 0 0.240 0.232 0.240 0.232 0.245 1,738,000 419,130 0.2412 2.028 1.960 2.028 1.960 2.070 205,710 2.0375 2.13%
2002-06-18 0 0.235 0.235 0.240 0.232 0.240 2,690,000 637,980 0.2372 1.985 1.985 2.028 1.960 2.028 318,388 2.0038 -2.08%
2002-06-17 0 0.240 0.238 0.240 0.238 0.260 5,314,000 1,297,100 0.2441 2.028 2.011 2.028 2.011 2.197 628,965 2.0623 -7.69%
2002-06-14 0 0.260 0.260 0.265 0.260 0.265 2,834,000 744,640 0.2628 2.197 2.197 2.239 2.197 2.239 335,432 2.2199 -3.70%
2002-06-13 0 0.270 0.265 0.275 0.265 0.275 2,124,000 574,080 0.2703 2.281 2.239 2.323 2.239 2.323 251,397 2.2836 1.89%
2002-06-12 0 0.265 0.265 0.270 0.265 0.275 870,000 232,750 0.2675 2.239 2.239 2.281 2.239 2.323 102,973 2.2603 -1.85%
2002-06-11 0 0.270 0.265 0.270 0.265 0.275 2,144,000 576,810 0.2690 2.281 2.239 2.281 2.239 2.323 253,764 2.2730 1.89%
2002-06-10 0 0.265 0.260 0.270 0.260 0.275 910,000 242,040 0.2660 2.239 2.197 2.281 2.197 2.323 107,708 2.2472 -5.36%
2002-06-07 0 0.280 0.275 0.280 0.260 0.290 7,362,000 2,019,770 0.2744 2.366 2.323 2.366 2.197 2.450 871,366 2.3179 7.69%
2002-06-06 0 0.260 0.255 0.260 0.247 0.265 7,406,000 1,899,690 0.2565 2.197 2.154 2.197 2.087 2.239 876,574 2.1672 0.00%
2002-06-05 0 0.260 0.255 0.260 0.255 0.265 2,286,000 594,330 0.2600 2.197 2.154 2.197 2.154 2.239 270,571 2.1966 -1.89%
2002-06-04 0 0.265 0.260 0.265 0.248 0.270 12,924,000 3,320,340 0.2569 2.239 2.197 2.239 2.095 2.281 1,529,685 2.1706 -1.85%
2002-06-03 0 0.270 0.265 0.270 0.265 0.305 8,416,000 2,359,320 0.2803 2.281 2.239 2.281 2.239 2.577 996,118 2.3685 -6.90%
2002-05-31 0 0.290 0.290 0.295 0.285 0.330 12,539,000 3,773,120 0.3009 2.450 2.450 2.492 2.408 2.788 1,484,116 2.5423 -10.77%
2002-05-30 0 0.325 0.325 0.330 0.270 0.325 28,585,000 8,702,850 0.3045 2.746 2.746 2.788 2.281 2.746 3,383,321 2.5723 18.18%
2002-05-29 0 0.275 0.265 0.275 0.265 0.280 5,663,000 1,557,410 0.2750 2.323 2.239 2.323 2.239 2.366 670,273 2.3235 1.85%
2002-05-28 1 0.270 - - - - 0 0 - 2.281 - - - - 0 - 0.00%
2002-05-27 0 0.270 0.270 0.275 0.270 0.285 5,278,000 1,459,450 0.2765 2.281 2.281 2.323 2.281 2.408 624,704 2.3362 0.00%
2002-05-24 0 0.270 0.270 0.275 0.243 0.280 17,296,000 4,635,052 0.2680 2.281 2.281 2.323 2.053 2.366 2,047,155 2.2641 9.76%
2002-05-23 0 0.246 0.240 0.246 0.240 0.248 371,207 89,878 0.2421 2.078 2.028 2.078 2.028 2.095 43,936 2.0457 2.50%
2002-05-22 0 0.240 0.240 0.249 0.234 0.250 2,366,000 568,754 0.2404 2.028 2.028 2.104 1.977 2.112 280,040 2.0310 3.00%
2002-05-21 0 0.233 0.228 0.234 0.228 0.234 2,312,000 533,982 0.2310 1.969 1.926 1.977 1.926 1.977 273,648 1.9513 -0.43%
2002-05-17 0 0.234 0.229 0.234 0.226 0.235 3,145,000 730,188 0.2322 1.977 1.935 1.977 1.909 1.985 372,242 1.9616 -1.27%
2002-05-16 0 0.237 0.233 0.237 0.230 0.243 6,237,767 1,480,217 0.2373 2.002 1.969 2.002 1.943 2.053 738,302 2.0049 -7.06%
2002-05-15 1 0.255 0.250 0.260 - - 0 0 - 2.154 2.112 2.197 - - 0 - 0.00%
2002-05-14 0 0.255 0.250 0.255 0.250 0.260 2,130,000 540,150 0.2536 2.154 2.112 2.154 2.112 2.197 252,107 2.1425 0.00%
2002-05-13 0 0.255 0.250 0.255 0.250 0.260 1,214,400 305,197 0.2513 2.154 2.112 2.154 2.112 2.197 143,736 2.1233 0.00%
2002-05-10 0 0.255 0.250 0.255 0.250 0.260 4,138,000 1,048,680 0.2534 2.154 2.112 2.154 2.112 2.197 489,774 2.1412 2.00%
2002-05-09 0 0.250 0.250 0.255 0.250 0.280 5,910,000 1,522,550 0.2576 2.112 2.112 2.154 2.112 2.366 699,508 2.1766 -7.41%
2002-05-08 0 0.270 0.270 0.275 0.270 0.280 1,921,000 524,145 0.2729 2.281 2.281 2.323 2.281 2.366 227,370 2.3053 0.00%
2002-05-07 0 0.270 0.265 0.270 0.260 0.275 3,878,000 1,051,430 0.2711 2.281 2.239 2.281 2.197 2.323 459,000 2.2907 3.85%
2002-05-06 0 0.260 0.260 0.265 0.255 0.265 1,160,000 303,890 0.2620 2.197 2.197 2.239 2.154 2.239 137,298 2.2134 1.96%
2002-05-03 0 0.255 0.255 0.260 0.255 0.265 1,236,000 320,920 0.2596 2.154 2.154 2.197 2.154 2.239 146,293 2.1937 -3.77%
2002-05-02 0 0.265 0.260 0.265 0.250 0.270 4,052,000 1,036,570 0.2558 2.239 2.197 2.239 2.112 2.281 479,595 2.1613 1.92%
2002-04-30 0 0.260 0.260 0.275 0.260 0.275 1,568,000 416,090 0.2654 2.197 2.197 2.323 2.197 2.323 185,588 2.2420 -3.70%
2002-04-29 0 0.270 0.265 0.275 0.265 0.270 326,800 88,036 0.2694 2.281 2.239 2.323 2.239 2.281 38,680 2.2760 -1.82%
2002-04-26 0 0.275 0.270 0.275 0.255 0.275 1,764,000 472,460 0.2678 2.323 2.281 2.323 2.154 2.323 208,787 2.2629 5.77%
2002-04-25 0 0.260 0.260 0.265 0.255 0.265 1,040,000 270,320 0.2599 2.197 2.197 2.239 2.154 2.239 123,094 2.1960 -5.45%
2002-04-24 0 0.275 0.265 0.275 0.265 0.275 144,000 38,200 0.2653 2.323 2.239 2.323 2.239 2.323 17,044 2.2413 1.85%
2002-04-23 0 0.270 0.270 0.275 0.270 0.285 2,223,000 617,800 0.2779 2.281 2.281 2.323 2.281 2.408 263,114 2.3480 -3.57%
2002-04-22 0 0.280 0.280 0.285 0.270 0.280 1,027,300 284,918 0.2773 2.366 2.366 2.408 2.281 2.366 121,591 2.3432 1.82%
2002-04-19 0 0.275 0.265 0.275 0.260 0.285 3,043,000 837,620 0.2753 2.323 2.239 2.323 2.197 2.408 360,169 2.3256 1.85%
2002-04-18 0 0.270 0.265 0.270 0.260 0.270 1,602,000 428,520 0.2675 2.281 2.239 2.281 2.197 2.281 189,613 2.2600 0.00%
2002-04-17 0 0.270 0.265 0.270 0.260 0.270 4,116,000 1,099,240 0.2671 2.281 2.239 2.281 2.197 2.281 487,170 2.2564 0.00%
2002-04-16 0 0.270 0.265 0.275 0.265 0.275 2,797,700 756,338 0.2703 2.281 2.239 2.323 2.239 2.323 331,136 2.2841 1.89%
2002-04-15 0 0.265 0.260 0.270 0.245 0.270 5,244,000 1,365,230 0.2603 2.239 2.197 2.281 2.070 2.281 620,680 2.1996 0.00%
2002-04-12 0 0.265 0.260 0.265 0.248 0.265 11,599,200 2,951,298 0.2544 2.239 2.197 2.239 2.095 2.239 1,372,881 2.1497 -5.36%
2002-04-11 0 0.280 0.275 0.280 0.275 0.310 10,537,000 3,013,470 0.2860 2.366 2.323 2.366 2.323 2.619 1,247,159 2.4163 -8.20%
2002-04-10 0 0.305 0.305 0.315 0.305 0.325 4,206,000 1,332,480 0.3168 2.577 2.577 2.661 2.577 2.746 497,822 2.6766 -3.17%
2002-04-09 0 0.315 0.310 0.315 0.305 0.330 10,357,000 3,258,620 0.3146 2.661 2.619 2.661 2.577 2.788 1,225,854 2.6582 -4.55%
2002-04-08 0 0.330 0.325 0.330 0.290 0.330 24,834,000 7,973,570 0.3211 2.788 2.746 2.788 2.450 2.788 2,939,352 2.7127 13.79%
2002-04-04 0 0.290 0.290 0.295 0.280 0.300 4,312,000 1,242,730 0.2882 2.450 2.450 2.492 2.366 2.535 510,368 2.4350 3.57%
2002-04-03 0 0.280 0.280 0.290 0.265 0.285 1,222,000 339,720 0.2780 2.366 2.366 2.450 2.239 2.408 144,636 2.3488 -1.75%
2002-04-02 0 0.285 0.275 0.285 0.275 0.310 5,016,000 1,453,600 0.2898 2.408 2.323 2.408 2.323 2.619 593,694 2.4484 -8.06%
2002-03-28 0 0.310 0.310 0.315 0.265 0.310 13,648,000 3,956,350 0.2899 2.619 2.619 2.661 2.239 2.619 1,615,377 2.4492 14.81%
2002-03-27 0 0.270 0.270 0.275 0.255 0.275 4,021,238 1,081,150 0.2689 2.281 2.281 2.323 2.154 2.323 475,954 2.2715 8.00%
2002-03-26 0 0.250 0.250 0.255 0.240 0.250 2,910,000 722,916 0.2484 2.112 2.112 2.154 2.028 2.112 344,428 2.0989 0.81%
2002-03-25 0 0.248 0.245 0.248 0.240 0.249 1,645,000 403,079 0.2450 2.095 2.070 2.095 2.028 2.104 194,702 2.0702 3.33%
2002-03-22 0 0.240 0.240 0.243 0.240 0.242 1,190,000 285,872 0.2402 2.028 2.028 2.053 2.028 2.045 140,848 2.0296 0.00%
2002-03-21 0 0.240 0.240 0.242 0.236 0.240 692,000 165,250 0.2388 2.028 2.028 2.045 1.994 2.028 81,905 2.0176 0.00%
2002-03-20 0 0.240 0.235 0.240 0.235 0.240 1,020,000 241,020 0.2363 2.028 1.985 2.028 1.985 2.028 120,727 1.9964 2.13%
2002-03-19 0 0.235 0.235 0.239 0.235 0.240 5,276,000 1,243,560 0.2357 1.985 1.985 2.019 1.985 2.028 624,467 1.9914 0.00%
2002-03-18 0 0.235 0.230 0.235 0.232 0.240 364,000 85,260 0.2342 1.985 1.943 1.985 1.960 2.028 43,083 1.9790 -2.08%
2002-03-15 0 0.240 0.231 0.240 0.245 0.249 458,000 112,882 0.2465 2.028 1.952 2.028 2.070 2.104 54,209 2.0824 -2.83%
2002-03-14 0 0.247 0.245 0.247 0.242 0.248 3,812,000 938,194 0.2461 2.087 2.070 2.087 2.045 2.095 451,188 2.0794 1.23%
2002-03-13 0 0.244 0.240 0.244 0.240 0.248 654,000 158,874 0.2429 2.062 2.028 2.062 2.028 2.095 77,407 2.0524 1.67%
2002-03-12 0 0.240 0.240 0.246 0.240 0.247 1,787,000 430,852 0.2411 2.028 2.028 2.078 2.028 2.087 211,509 2.0370 5.73%
2002-03-11 0 0.227 0.227 0.232 0.225 0.232 898,000 204,702 0.2280 1.918 1.918 1.960 1.901 1.960 106,287 1.9259 0.89%
2002-03-08 0 0.225 0.223 0.225 0.221 0.230 1,002,000 225,348 0.2249 1.901 1.884 1.901 1.867 1.943 118,597 1.9001 -1.75%
2002-03-07 0 0.229 0.226 0.233 0.226 0.230 754,000 172,490 0.2288 1.935 1.909 1.969 1.909 1.943 89,243 1.9328 -0.43%
2002-03-06 0 0.230 0.227 0.237 0.230 0.237 418,000 98,266 0.2351 1.943 1.918 2.002 1.943 2.002 49,474 1.9862 -1.71%
2002-03-05 0 0.234 0.234 0.235 0.220 0.230 1,290,000 285,720 0.2215 1.977 1.977 1.985 1.859 1.943 152,684 1.8713 6.36%
2002-03-04 0 0.220 0.216 - 0.210 0.220 310,000 68,100 0.2197 1.859 1.825 - 1.774 1.859 36,692 1.8560 0.92%
2002-03-01 0 0.218 0.218 0.220 0.218 0.227 38,000 8,464 0.2227 1.842 1.842 1.859 1.842 1.918 4,498 1.8819 -0.91%
2002-02-28 0 0.220 0.220 0.228 0.218 0.222 580,000 126,980 0.2189 1.859 1.859 1.926 1.842 1.876 68,649 1.8497 0.92%
2002-02-27 0 0.218 0.217 0.236 0.217 0.228 868,000 193,226 0.2226 1.842 1.833 1.994 1.833 1.926 102,736 1.8808 -3.11%
2002-02-26 0 0.225 0.225 0.238 0.225 0.225 242,000 54,466 0.2251 1.901 1.901 2.011 1.901 1.901 28,643 1.9015 -1.32%
2002-02-25 0 0.228 0.228 0.232 0.228 0.244 1,460,000 347,530 0.2380 1.926 1.926 1.960 1.926 2.062 172,806 2.0111 -3.39%
2002-02-22 0 0.236 0.233 0.243 0.230 0.236 590,000 137,320 0.2327 1.994 1.969 2.053 1.943 1.994 69,832 1.9664 -4.07%
2002-02-21 0 0.246 0.240 0.246 0.222 0.249 4,521,200 1,091,118 0.2413 2.078 2.028 2.078 1.876 2.104 535,129 2.0390 11.82%
2002-02-20 0 0.220 0.212 0.234 0.211 0.234 816,000 177,780 0.2179 1.859 1.791 1.977 1.783 1.977 96,582 1.8407 3.29%
2002-02-19 0 0.213 0.212 0.217 0.212 0.215 190,000 40,530 0.2133 1.800 1.791 1.833 1.791 1.816 22,488 1.8023 -3.18%
2002-02-18 0 0.220 0.211 0.220 0.202 0.220 1,182,000 246,740 0.2087 1.859 1.783 1.859 1.707 1.859 139,902 1.7637 8.37%
2002-02-15 0 0.203 0.196 0.203 0.203 0.203 40,000 8,120 0.2030 1.715 1.656 1.715 1.715 1.715 4,734 1.7151 0.00%
2002-02-11 0 0.203 0.195 - - - 0 0 - 1.715 1.648 - - - 0 - 0.00%
2002-02-08 0 0.203 0.203 0.211 0.198 0.211 1,612,000 324,606 0.2014 1.715 1.715 1.783 1.673 1.783 190,796 1.7013 2.53%
2002-02-07 0 0.198 0.195 0.199 0.194 0.210 848,000 169,600 0.2000 1.673 1.648 1.681 1.639 1.774 100,369 1.6898 -6.16%
2002-02-06 0 0.211 0.209 0.211 0.188 0.213 4,016,000 823,510 0.2051 1.783 1.766 1.783 1.588 1.800 475,334 1.7325 5.50%
2002-02-05 0 0.200 0.193 0.200 0.190 0.204 1,324,000 260,892 0.1970 1.690 1.631 1.690 1.605 1.724 156,709 1.6648 -2.44%
2002-02-04 0 0.205 0.205 0.210 0.176 0.230 4,214,000 832,912 0.1977 1.732 1.732 1.774 1.487 1.943 498,769 1.6699 -10.87%
2002-02-01 0 0.230 0.230 0.236 0.230 0.240 1,306,000 309,096 0.2367 1.943 1.943 1.994 1.943 2.028 154,578 1.9996 -4.17%
2002-01-31 0 0.240 0.230 0.245 0.240 0.240 100,000 24,000 0.2400 2.028 1.943 2.070 2.028 2.028 11,836 2.0277 -4.00%
2002-01-30 0 0.250 0.240 0.250 0.241 0.250 256,000 62,550 0.2443 2.112 2.028 2.112 2.036 2.112 30,300 2.0643 2.04%
2002-01-29 0 0.245 0.240 0.249 0.230 0.245 300,000 72,100 0.2403 2.070 2.028 2.104 1.943 2.070 35,508 2.0305 -2.00%
2002-01-28 0 0.250 0.248 0.250 0.248 0.260 678,000 171,304 0.2527 2.112 2.095 2.112 2.095 2.197 80,248 2.1347 3.31%
2002-01-25 0 0.242 0.240 0.242 0.240 0.250 819,000 200,138 0.2444 2.045 2.028 2.045 2.028 2.112 96,937 2.0646 3.42%
2002-01-24 0 0.234 0.234 0.240 0.233 0.240 1,131,000 265,070 0.2344 1.977 1.977 2.028 1.969 2.028 133,865 1.9801 -2.50%
2002-01-23 0 0.240 0.240 0.245 0.240 0.250 210,000 51,590 0.2457 2.028 2.028 2.070 2.028 2.112 24,856 2.0756 -4.00%
2002-01-22 0 0.250 0.240 0.250 0.240 0.250 252,000 61,320 0.2433 2.112 2.028 2.112 2.028 2.112 29,827 2.0559 2.04%
2002-01-21 0 0.245 0.245 0.250 0.240 0.250 458,330 112,896 0.2463 2.070 2.070 2.112 2.028 2.112 54,248 2.0811 -2.00%
2002-01-18 0 0.250 0.245 0.250 0.250 0.255 742,000 187,200 0.2523 2.112 2.070 2.112 2.112 2.154 87,823 2.1316 -3.85%
2002-01-17 0 0.260 0.250 0.255 0.250 0.260 410,000 104,850 0.2557 2.197 2.112 2.154 2.112 2.197 48,528 2.1606 1.96%
2002-01-16 0 0.255 0.255 0.260 0.243 0.255 434,000 110,406 0.2544 2.154 2.154 2.197 2.053 2.154 51,368 2.1493 0.00%
2002-01-15 0 0.255 0.255 0.260 0.250 0.250 224,000 56,000 0.2500 2.154 2.154 2.197 2.112 2.112 26,513 2.1122 -1.92%
2002-01-14 0 0.260 0.260 0.265 0.255 0.270 838,000 217,780 0.2599 2.197 2.197 2.239 2.154 2.281 99,186 2.1957 -1.89%
2002-01-11 0 0.265 0.255 0.265 0.255 0.265 880,000 228,720 0.2599 2.239 2.154 2.239 2.154 2.239 104,157 2.1959 1.92%
2002-01-10 0 0.260 0.260 0.265 0.250 0.260 596,000 151,780 0.2547 2.197 2.197 2.239 2.112 2.197 70,543 2.1516 0.00%
2002-01-09 0 0.260 0.250 0.265 0.255 0.260 274,000 70,370 0.2568 2.197 2.112 2.239 2.154 2.197 32,431 2.1699 1.96%
2002-01-08 0 0.255 0.255 0.265 0.255 0.270 1,090,000 283,520 0.2601 2.154 2.154 2.239 2.154 2.281 129,012 2.1976 -5.56%
2002-01-07 0 0.270 0.270 0.275 0.255 0.270 2,314,000 608,410 0.2629 2.281 2.281 2.323 2.154 2.281 273,885 2.2214 8.00%
2002-01-04 0 0.250 0.250 0.255 0.250 0.260 1,126,000 285,050 0.2532 2.112 2.112 2.154 2.112 2.197 133,273 2.1388 -3.85%
2002-01-03 0 0.260 0.255 0.260 0.255 0.265 310,000 80,690 0.2603 2.197 2.154 2.197 2.154 2.239 36,692 2.1991 1.96%
2002-01-02 0 0.255 0.250 0.270 0.248 0.255 256,447 64,215 0.2504 2.154 2.112 2.281 2.095 2.154 30,353 2.1156 2.82%
2001-12-31 0 0.248 0.248 0.249 0.242 0.243 120,000 29,140 0.2428 2.095 2.095 2.104 2.045 2.053 14,203 2.0517 -0.80%
2001-12-28 0 0.250 - 0.250 0.250 0.250 40,000 10,000 0.2500 2.112 - 2.112 2.112 2.112 4,734 2.1122 0.00%
2001-12-27 0 0.250 0.250 0.255 0.243 0.244 173,238 42,181 0.2435 2.112 2.112 2.154 2.053 2.062 20,504 2.0572 -1.96%
2001-12-24 0 0.255 0.255 0.265 0.250 0.255 336,000 84,400 0.2512 2.154 2.154 2.239 2.112 2.154 39,769 2.1223 2.00%
2001-12-21 0 0.250 0.250 - 0.241 0.245 406,000 99,270 0.2445 2.112 2.112 - 2.036 2.070 48,054 2.0658 1.21%
2001-12-20 0 0.247 0.247 0.250 0.243 0.248 330,000 81,310 0.2464 2.087 2.087 2.112 2.053 2.095 39,059 2.0817 0.00%
2001-12-19 0 0.247 0.247 0.248 0.242 0.245 314,000 76,452 0.2435 2.087 2.087 2.095 2.045 2.070 37,165 2.0571 0.00%
2001-12-18 0 0.247 0.247 0.250 0.247 0.250 756,000 188,592 0.2495 2.087 2.087 2.112 2.087 2.112 89,480 2.1076 -1.20%
2001-12-17 0 0.250 0.250 0.260 0.250 0.255 344,000 86,600 0.2517 2.112 2.112 2.197 2.112 2.154 40,716 2.1269 0.00%
2001-12-14 0 0.250 0.250 0.255 0.245 0.255 790,000 196,540 0.2488 2.112 2.112 2.154 2.070 2.154 93,504 2.1019 0.00%
2001-12-13 0 0.250 0.250 0.260 0.250 0.265 1,498,000 388,320 0.2592 2.112 2.112 2.197 2.112 2.239 177,303 2.1901 -5.66%
2001-12-12 0 0.265 0.260 0.270 0.260 0.270 1,434,000 380,740 0.2655 2.239 2.197 2.281 2.197 2.281 169,728 2.2432 -1.85%
2001-12-11 0 0.270 0.270 0.275 0.270 0.275 830,000 226,650 0.2731 2.281 2.281 2.323 2.281 2.323 98,239 2.3071 0.00%
2001-12-10 0 0.270 0.270 0.280 0.265 0.275 1,390,000 374,730 0.2696 2.281 2.281 2.366 2.239 2.323 164,520 2.2777 -1.82%
2001-12-07 0 0.275 0.275 0.280 0.270 0.280 1,330,000 364,500 0.2741 2.323 2.323 2.366 2.281 2.366 157,419 2.3155 -1.79%
2001-12-06 0 0.280 0.270 0.280 0.270 0.295 915,500 260,160 0.2842 2.366 2.281 2.366 2.281 2.492 108,359 2.4009 -1.75%
2001-12-05 0 0.285 0.280 0.290 0.280 0.290 2,858,000 816,070 0.2855 2.408 2.366 2.450 2.366 2.450 338,273 2.4125 1.79%
2001-12-04 0 0.280 0.280 0.285 0.280 0.285 254,000 72,370 0.2849 2.366 2.366 2.408 2.366 2.408 30,063 2.4072 -1.75%
2001-12-03 0 0.285 0.280 0.290 0.280 0.290 1,628,000 458,990 0.2819 2.408 2.366 2.450 2.366 2.450 192,690 2.3820 0.00%
2001-11-30 0 0.285 0.280 0.285 0.285 0.285 300,000 85,500 0.2850 2.408 2.366 2.408 2.408 2.408 35,508 2.4079 3.64%
2001-11-29 0 0.275 0.275 0.280 0.275 0.280 626,000 174,150 0.2782 2.323 2.323 2.366 2.323 2.366 74,093 2.3504 -1.79%
2001-11-28 0 0.280 0.275 0.280 0.275 0.280 798,000 222,450 0.2788 2.366 2.323 2.366 2.323 2.366 94,451 2.3552 0.00%
2001-11-27 0 0.280 0.275 0.280 0.280 0.290 1,610,000 456,000 0.2832 2.366 2.323 2.366 2.366 2.450 190,560 2.3930 -3.45%
2001-11-26 0 0.290 0.290 0.295 0.290 0.305 2,172,000 644,760 0.2969 2.450 2.450 2.492 2.450 2.577 257,078 2.5080 0.00%
2001-11-23 0 0.290 0.290 0.295 0.275 0.300 1,416,000 409,920 0.2895 2.450 2.450 2.492 2.323 2.535 167,598 2.4459 1.75%
2001-11-22 0 0.285 0.280 0.285 0.280 0.285 1,130,000 318,360 0.2817 2.408 2.366 2.408 2.366 2.408 133,747 2.3803 1.79%
2001-11-21 0 0.280 0.275 0.285 0.275 0.280 560,000 156,150 0.2788 2.366 2.323 2.408 2.323 2.366 66,282 2.3559 0.00%
2001-11-20 0 0.280 0.275 0.280 0.280 0.295 1,610,000 460,900 0.2863 2.366 2.323 2.366 2.366 2.492 190,560 2.4187 -3.45%
2001-11-19 0 0.290 0.285 0.290 0.285 0.295 740,000 212,700 0.2874 2.450 2.408 2.450 2.408 2.492 87,586 2.4285 3.57%
2001-11-16 0 0.280 0.275 0.290 0.280 0.295 2,270,000 656,500 0.2892 2.366 2.323 2.450 2.366 2.492 268,677 2.4435 -3.45%
2001-11-15 0 0.290 0.285 0.290 0.270 0.290 4,082,000 1,144,680 0.2804 2.450 2.408 2.450 2.281 2.450 483,146 2.3692 3.57%
2001-11-14 0 0.280 0.270 0.280 0.275 0.290 2,540,000 720,700 0.2837 2.366 2.281 2.366 2.323 2.450 300,634 2.3973 1.82%
2001-11-13 0 0.275 0.270 0.275 0.260 0.275 1,684,000 448,900 0.2666 2.323 2.281 2.323 2.197 2.323 199,318 2.2522 0.00%
2001-11-12 0 0.275 0.275 0.285 0.275 0.290 652,000 182,360 0.2797 2.323 2.323 2.408 2.323 2.450 77,171 2.3631 -3.51%
2001-11-09 0 0.285 0.280 0.285 0.280 0.290 2,356,000 665,380 0.2824 2.408 2.366 2.408 2.366 2.450 278,856 2.3861 0.00%
2001-11-08 0 0.285 0.285 0.290 0.285 0.290 1,334,000 383,130 0.2872 2.408 2.408 2.450 2.408 2.450 157,892 2.4265 1.79%
2001-11-07 0 0.280 0.280 0.290 0.280 0.300 2,720,000 790,310 0.2906 2.366 2.366 2.450 2.366 2.535 321,939 2.4548 -6.67%
2001-11-06 0 0.300 0.300 0.305 0.300 0.310 8,979,000 2,731,350 0.3042 2.535 2.535 2.577 2.535 2.619 1,062,754 2.5701 1.69%
2001-11-05 0 0.295 0.295 0.300 0.290 0.300 2,430,000 711,400 0.2928 2.492 2.492 2.535 2.450 2.535 287,615 2.4734 3.51%
2001-11-02 0 0.285 0.280 0.290 0.280 0.305 4,128,000 1,200,920 0.2909 2.408 2.366 2.450 2.366 2.577 488,590 2.4579 -1.72%
2001-11-01 0 0.290 0.290 0.295 0.285 0.305 7,109,000 2,126,800 0.2992 2.450 2.450 2.492 2.408 2.577 841,421 2.5276 1.75%
2001-10-31 0 0.285 0.285 0.290 0.280 0.290 3,083,000 875,300 0.2839 2.408 2.408 2.450 2.366 2.450 364,904 2.3987 0.00%
2001-10-30 0 0.285 0.285 0.290 0.255 0.300 7,001,000 1,994,365 0.2849 2.408 2.408 2.450 2.154 2.535 828,638 2.4068 9.62%
2001-10-29 0 0.260 0.255 0.260 0.250 0.265 450,000 116,520 0.2589 2.197 2.154 2.197 2.112 2.239 53,262 2.1877 0.00%
2001-10-26 0 0.260 0.250 0.265 0.260 0.260 232,000 60,320 0.2600 2.197 2.112 2.239 2.197 2.197 27,460 2.1967 -1.89%
2001-10-24 0 0.265 0.255 0.265 0.255 0.275 3,589,800 955,571 0.2662 2.239 2.154 2.239 2.154 2.323 424,889 2.2490 -3.64%
2001-10-23 0 0.275 0.270 0.275 0.255 0.275 2,492,000 656,690 0.2635 2.323 2.281 2.323 2.154 2.323 294,953 2.2264 10.89%
2001-10-22 0 0.248 0.242 0.250 0.248 0.250 58,000 14,456 0.2492 2.095 2.045 2.112 2.095 2.112 6,865 2.1058 0.00%
2001-10-19 0 0.248 0.248 0.255 0.248 0.255 899,000 224,239 0.2494 2.095 2.095 2.154 2.095 2.154 106,406 2.1074 -0.80%
2001-10-18 0 0.250 0.250 0.260 0.242 0.260 1,420,000 354,840 0.2499 2.112 2.112 2.197 2.045 2.197 168,071 2.1112 -3.85%
2001-10-17 0 0.260 0.260 0.265 0.255 0.260 2,331,000 600,135 0.2575 2.197 2.197 2.239 2.154 2.197 275,897 2.1752 6.12%
2001-10-16 0 0.245 0.245 0.255 0.240 0.255 2,490,000 619,500 0.2488 2.070 2.070 2.154 2.028 2.154 294,716 2.1020 2.94%
2001-10-15 0 0.238 0.237 0.240 0.238 0.255 2,500,000 616,340 0.2465 2.011 2.002 2.028 2.011 2.154 295,900 2.0829 -6.67%
2001-10-12 0 0.255 0.250 0.260 0.255 0.285 5,326,000 1,422,240 0.2670 2.154 2.112 2.197 2.154 2.408 630,385 2.2561 -13.56%
2001-10-11 0 0.295 0.285 0.295 0.275 0.305 8,366,000 2,422,030 0.2895 2.492 2.408 2.492 2.323 2.577 990,200 2.4460 9.26%
2001-10-10 0 0.270 0.270 0.275 0.265 0.275 4,030,000 1,095,800 0.2719 2.281 2.281 2.323 2.239 2.323 476,991 2.2973 0.00%
2001-10-09 0 0.270 0.270 0.275 0.250 0.280 4,490,000 1,205,930 0.2686 2.281 2.281 2.323 2.112 2.366 531,436 2.2692 10.66%
2001-10-08 0 0.244 0.241 0.244 0.230 0.245 1,760,000 421,836 0.2397 2.062 2.036 2.062 1.943 2.070 208,314 2.0250 0.83%
2001-10-05 0 0.242 0.242 0.245 0.221 0.242 1,782,000 412,478 0.2315 2.045 2.045 2.070 1.867 2.045 210,918 1.9556 9.50%
2001-10-04 0 0.221 0.220 0.228 0.219 0.225 1,594,000 352,750 0.2213 1.867 1.859 1.926 1.850 1.901 188,666 1.8697 4.25%
2001-10-03 0 0.212 0.206 0.220 0.207 0.215 652,000 139,918 0.2146 1.791 1.740 1.859 1.749 1.816 77,171 1.8131 -1.40%
2001-09-28 0 0.215 0.212 0.215 0.212 0.215 1,196,000 255,002 0.2132 1.816 1.791 1.816 1.791 1.816 141,559 1.8014 4.37%
2001-09-27 0 0.206 0.206 0.210 0.205 0.206 626,000 129,380 0.2067 1.740 1.740 1.774 1.732 1.740 74,093 1.7462 0.00%
2001-09-26 0 0.206 0.203 0.206 0.200 0.218 816,000 173,196 0.2123 1.740 1.715 1.740 1.690 1.842 96,582 1.7933 -4.19%
2001-09-25 0 0.215 0.211 0.215 0.210 0.231 4,138,000 914,904 0.2211 1.816 1.783 1.816 1.774 1.952 489,774 1.8680 4.37%
2001-09-24 0 0.206 0.200 0.210 0.188 0.206 1,358,000 266,056 0.1959 1.740 1.690 1.774 1.588 1.740 160,733 1.6553 13.19%
2001-09-21 0 0.182 0.182 0.184 0.180 0.190 600,000 110,500 0.1842 1.538 1.538 1.555 1.521 1.605 71,016 1.5560 -1.62%
2001-09-20 0 0.185 0.176 0.188 0.181 0.185 612,000 111,726 0.1826 1.563 1.487 1.588 1.529 1.563 72,436 1.5424 1.65%
2001-09-19 0 0.182 0.182 0.192 0.165 0.185 2,042,000 358,106 0.1754 1.538 1.538 1.622 1.394 1.563 241,691 1.4817 5.81%
2001-09-18 0 0.172 0.170 0.172 0.165 0.172 2,466,000 420,530 0.1705 1.453 1.436 1.453 1.394 1.453 291,876 1.4408 4.24%
2001-09-17 0 0.165 0.160 0.170 0.151 0.170 2,024,000 325,636 0.1609 1.394 1.352 1.436 1.276 1.436 239,561 1.3593 -8.33%
2001-09-14 0 0.180 0.176 0.180 0.172 0.195 3,230,000 587,630 0.1819 1.521 1.487 1.521 1.453 1.648 382,303 1.5371 -6.74%
2001-09-13 0 0.193 0.193 0.195 0.190 0.220 4,198,000 858,032 0.2044 1.631 1.631 1.648 1.605 1.859 496,875 1.7269 -5.39%
2001-09-12 0 0.204 0.204 0.205 0.200 0.239 4,322,000 914,052 0.2115 1.724 1.724 1.732 1.690 2.019 511,552 1.7868 -18.40%
2001-09-11 0 0.250 0.250 0.255 0.250 0.280 2,310,000 599,490 0.2595 2.112 2.112 2.154 2.112 2.366 273,412 2.1926 -3.85%
2001-09-10 0 0.260 0.260 0.270 0.260 0.270 166,000 44,150 0.2660 2.197 2.197 2.281 2.197 2.281 19,648 2.2471 -3.70%
2001-09-07 0 0.270 0.260 0.270 0.260 0.270 946,000 250,190 0.2645 2.281 2.197 2.281 2.197 2.281 111,969 2.2345 1.89%
2001-09-06 0 0.265 0.265 0.270 0.265 0.280 440,000 120,900 0.2748 2.239 2.239 2.281 2.239 2.366 52,078 2.3215 -3.64%
2001-09-05 0 0.275 0.270 0.280 0.270 0.275 470,000 128,750 0.2739 2.323 2.281 2.366 2.281 2.323 55,629 2.3144 0.00%
2001-09-04 0 0.275 0.275 0.280 0.265 0.275 2,472,000 667,040 0.2698 2.323 2.323 2.366 2.239 2.323 292,586 2.2798 -3.51%
2001-09-03 0 0.285 0.280 0.290 0.280 0.285 858,000 240,740 0.2806 2.408 2.366 2.450 2.366 2.408 101,553 2.3706 1.79%
2001-08-31 0 0.280 0.280 0.290 0.280 0.290 282,000 80,960 0.2871 2.366 2.366 2.450 2.366 2.450 33,378 2.4256 0.00%
2001-08-30 0 0.280 0.280 0.290 0.270 0.290 520,000 144,900 0.2787 2.366 2.366 2.450 2.281 2.450 61,547 2.3543 -3.45%
2001-08-29 0 0.290 0.290 0.295 0.285 0.290 702,000 201,270 0.2867 2.450 2.450 2.492 2.408 2.450 83,089 2.4224 1.75%
2001-08-28 0 0.285 0.280 0.285 0.275 0.285 555,600 156,800 0.2822 2.408 2.366 2.408 2.323 2.408 65,761 2.3844 1.79%
2001-08-27 0 0.280 0.280 0.290 0.280 0.290 691,000 196,550 0.2844 2.366 2.366 2.450 2.366 2.450 81,787 2.4032 -5.08%
2001-08-24 0 0.295 0.290 0.295 0.295 0.305 510,000 150,510 0.2951 2.492 2.450 2.492 2.492 2.577 60,364 2.4934 0.00%
2001-08-23 0 0.295 0.295 0.300 0.295 0.300 606,000 179,530 0.2963 2.492 2.492 2.535 2.492 2.535 71,726 2.5030 -1.67%
2001-08-22 0 0.300 0.295 0.300 0.300 0.310 990,000 301,300 0.3043 2.535 2.492 2.535 2.535 2.619 117,176 2.5713 -1.64%
2001-08-21 0 0.305 0.305 0.315 0.300 0.310 1,939,000 589,510 0.3040 2.577 2.577 2.661 2.535 2.619 229,500 2.5687 1.67%
2001-08-20 0 0.300 0.300 0.310 0.300 0.305 536,000 162,700 0.3035 2.535 2.535 2.619 2.535 2.577 63,441 2.5646 -3.23%
2001-08-17 0 0.310 0.310 0.315 0.300 0.315 4,250,000 1,292,860 0.3042 2.619 2.619 2.661 2.535 2.661 503,030 2.5701 -1.59%
2001-08-16 0 0.315 0.305 0.315 0.310 0.315 1,312,000 407,860 0.3109 2.661 2.577 2.661 2.619 2.661 155,288 2.6265 -1.56%
2001-08-15 0 0.320 0.310 0.320 0.305 0.320 1,350,000 424,370 0.3143 2.704 2.619 2.704 2.577 2.704 159,786 2.6559 3.23%
2001-08-14 0 0.310 0.310 0.315 0.305 0.310 1,358,000 420,930 0.3100 2.619 2.619 2.661 2.577 2.619 160,733 2.6188 3.33%
2001-08-13 0 0.300 0.300 0.310 0.300 0.315 54,000 16,410 0.3039 2.535 2.535 2.619 2.535 2.661 6,391 2.5675 -1.64%
2001-08-10 0 0.305 0.305 0.310 0.305 0.315 1,160,000 359,900 0.3103 2.577 2.577 2.619 2.577 2.661 137,298 2.6213 -1.61%
2001-08-09 0 0.310 0.300 0.310 0.295 0.310 1,680,000 508,040 0.3024 2.619 2.535 2.619 2.492 2.619 198,845 2.5550 1.64%
2001-08-08 0 0.305 0.305 0.310 0.300 0.315 1,146,000 355,120 0.3099 2.577 2.577 2.619 2.535 2.661 135,641 2.6181 0.00%
2001-08-07 0 0.305 0.305 0.315 0.295 0.315 1,380,000 422,000 0.3058 2.577 2.577 2.661 2.492 2.661 163,337 2.5836 -3.17%
2001-08-06 0 0.315 0.315 0.320 0.300 0.315 2,156,000 654,840 0.3037 2.661 2.661 2.704 2.535 2.661 255,184 2.5661 -1.56%
2001-08-03 0 0.320 0.320 0.330 0.315 0.340 1,040,000 339,870 0.3268 2.704 2.704 2.788 2.661 2.873 123,094 2.7611 -5.88%
2001-08-02 0 0.340 0.335 0.340 0.330 0.350 672,000 228,290 0.3397 2.873 2.830 2.873 2.788 2.957 79,538 2.8702 3.03%
2001-08-01 0 0.330 0.330 0.350 0.330 0.340 1,820,000 618,600 0.3399 2.788 2.788 2.957 2.788 2.873 215,415 2.8717 -2.94%
2001-07-31 0 0.340 0.340 0.350 0.340 0.360 1,004,000 347,720 0.3463 2.873 2.873 2.957 2.873 3.042 118,833 2.9261 -2.86%
2001-07-30 0 0.350 0.345 0.355 0.345 0.360 1,801,000 642,060 0.3565 2.957 2.915 2.999 2.915 3.042 213,166 3.0120 -2.78%
2001-07-27 0 0.360 0.355 0.360 0.350 0.360 760,000 270,900 0.3564 3.042 2.999 3.042 2.957 3.042 89,954 3.0116 2.86%
2001-07-26 0 0.350 0.345 0.355 0.330 0.360 2,140,000 754,300 0.3525 2.957 2.915 2.999 2.788 3.042 253,290 2.9780 1.45%
2001-07-24 0 0.345 0.340 0.345 0.325 0.345 638,000 211,780 0.3319 2.915 2.873 2.915 2.746 2.915 75,514 2.8045 4.55%
2001-07-23 0 0.330 0.330 0.335 0.330 0.335 544,000 180,420 0.3317 2.788 2.788 2.830 2.788 2.830 64,388 2.8021 -2.94%
2001-07-20 0 0.340 0.340 0.350 0.325 0.350 5,120,000 1,733,040 0.3385 2.873 2.873 2.957 2.746 2.957 606,003 2.8598 7.94%
2001-07-19 0 0.315 0.310 0.320 0.310 0.325 2,190,000 691,850 0.3159 2.661 2.619 2.704 2.619 2.746 259,208 2.6691 -3.08%
2001-07-18 0 0.325 0.325 0.330 0.310 0.335 4,108,000 1,333,850 0.3247 2.746 2.746 2.788 2.619 2.830 486,223 2.7433 4.84%
2001-07-17 0 0.310 0.305 0.315 0.310 0.335 5,066,000 1,628,820 0.3215 2.619 2.577 2.661 2.619 2.830 599,612 2.7165 -12.68%
2001-07-16 0 0.355 0.355 0.360 0.355 0.380 2,744,000 1,007,080 0.3670 2.999 2.999 3.042 2.999 3.211 324,780 3.1008 -7.79%
2001-07-13 0 0.385 0.380 0.385 0.380 0.405 1,772,000 694,580 0.3920 3.253 3.211 3.253 3.211 3.422 209,734 3.3117 -1.28%
2001-07-12 0 0.390 0.390 0.400 0.385 0.405 2,510,000 995,800 0.3967 3.295 3.295 3.380 3.253 3.422 297,084 3.3519 1.30%
2001-07-11 0 0.385 0.385 0.395 0.380 0.395 1,500,000 576,260 0.3842 3.253 3.253 3.337 3.211 3.337 177,540 3.2458 -3.75%
2001-07-10 0 0.400 0.400 0.405 0.390 0.405 3,008,409 1,194,661 0.3971 3.380 3.380 3.422 3.295 3.422 356,075 3.3551 1.27%
2001-07-09 0 0.395 0.390 0.400 0.380 0.400 3,118,000 1,224,740 0.3928 3.337 3.295 3.380 3.211 3.380 369,046 3.3187 -3.66%
2001-07-05 0 0.410 0.410 0.415 0.400 0.445 11,452,000 4,785,900 0.4179 3.464 3.464 3.506 3.380 3.760 1,355,459 3.5308 -6.82%
2001-07-04 0 0.440 0.440 0.445 0.440 0.450 2,686,000 1,196,610 0.4455 3.717 3.717 3.760 3.717 3.802 317,915 3.7639 -1.12%
2001-07-03 0 0.445 0.440 0.445 0.430 0.480 13,808,000 6,115,490 0.4429 3.760 3.717 3.760 3.633 4.055 1,634,315 3.7419 -6.32%
2001-06-29 0 0.475 0.475 0.480 0.475 0.510 4,358,000 2,127,620 0.4882 4.013 4.013 4.055 4.013 4.309 515,813 4.1248 -4.04%
2001-06-28 0 0.495 0.490 0.500 0.485 0.520 3,920,000 1,945,600 0.4963 4.182 4.140 4.224 4.098 4.393 463,971 4.1934 -2.94%
2001-06-27 0 0.510 0.510 0.520 0.510 0.530 3,752,000 1,949,500 0.5196 4.309 4.309 4.393 4.309 4.478 444,087 4.3899 -3.77%
2001-06-26 0 0.530 0.520 0.530 0.510 0.540 9,512,000 5,029,460 0.5287 4.478 4.393 4.478 4.309 4.562 1,125,840 4.4673 1.92%
2001-06-22 0 0.520 0.510 0.520 0.510 0.540 12,646,000 6,710,040 0.5306 4.393 4.309 4.393 4.309 4.562 1,496,781 4.4830 0.00%
2001-06-21 0 0.520 0.520 0.530 0.495 0.530 14,084,000 7,270,220 0.5162 4.393 4.393 4.478 4.182 4.478 1,666,982 4.3613 5.05%
2001-06-20 0 0.495 0.495 0.500 0.490 0.510 12,014,000 6,011,500 0.5004 4.182 4.182 4.224 4.140 4.309 1,421,977 4.2276 1.02%
2001-06-19 0 0.490 0.485 0.490 0.460 0.495 8,518,000 4,096,590 0.4809 4.140 4.098 4.140 3.886 4.182 1,008,190 4.0633 -2.00%
2001-06-18 0 0.500 0.495 0.500 0.490 0.540 15,660,000 7,947,600 0.5075 4.224 4.182 4.224 4.140 4.562 1,853,518 4.2878 -5.66%
2001-06-15 0 0.530 0.530 0.540 0.445 0.540 32,531,000 15,789,840 0.4854 4.478 4.478 4.562 3.760 4.562 3,850,369 4.1009 6.00%
2001-06-14 0 0.500 0.500 0.510 0.500 0.600 25,528,000 13,768,620 0.5394 4.224 4.224 4.309 4.224 5.069 3,021,494 4.5569 -15.25%
2001-06-13 0 0.590 0.590 0.600 0.570 0.640 29,832,000 18,083,720 0.6062 4.985 4.985 5.069 4.816 5.407 3,530,915 5.1215 -6.35%
2001-06-12 0 0.630 0.620 0.630 0.600 0.650 31,045,935 19,447,844 0.6264 5.323 5.238 5.323 5.069 5.492 3,674,597 5.2925 5.00%
2001-06-11 0 0.600 0.600 0.610 0.600 0.630 16,774,000 10,310,300 0.6147 5.069 5.069 5.154 5.069 5.323 1,985,371 5.1931 -3.23%
2001-06-08 0 0.620 0.610 0.620 0.610 0.640 21,685,000 13,469,760 0.6212 5.238 5.154 5.238 5.154 5.407 2,566,637 5.2480 0.00%
2001-06-07 0 0.620 0.610 0.620 0.600 0.620 13,350,300 8,118,141 0.6081 5.238 5.154 5.238 5.069 5.238 1,580,141 5.1376 3.33%
2001-06-06 0 0.600 0.600 0.610 0.600 0.640 21,294,000 13,261,560 0.6228 5.069 5.069 5.154 5.069 5.407 2,520,358 5.2618 -4.76%
2001-06-05 0 0.630 0.630 0.640 0.620 0.680 64,932,000 42,203,040 0.6500 5.323 5.323 5.407 5.238 5.745 7,685,351 5.4914 0.00%
2001-06-04 0 0.630 0.620 0.630 0.590 0.630 31,572,500 19,401,925 0.6145 5.323 5.238 5.323 4.985 5.323 3,736,921 5.1920 8.62%
2001-06-01 0 0.580 0.580 0.590 0.580 0.610 9,064,000 5,350,580 0.5903 4.900 4.900 4.985 4.900 5.154 1,072,815 4.9874 -1.69%
2001-05-31 0 0.590 0.590 0.600 0.570 0.620 21,578,000 13,029,240 0.6038 4.985 4.985 5.069 4.816 5.238 2,553,972 5.1016 1.72%
2001-05-30 0 0.580 0.580 0.590 0.560 0.590 19,977,000 11,489,750 0.5751 4.900 4.900 4.985 4.731 4.985 2,364,478 4.8593 -3.33%
2001-05-29 0 0.600 0.590 0.600 0.590 0.660 32,600,000 19,950,500 0.6120 5.069 4.985 5.069 4.985 5.576 3,858,536 5.1705 -7.69%
2001-05-28 0 0.650 0.640 0.650 0.620 0.650 51,496,300 32,744,812 0.6359 5.492 5.407 5.492 5.238 5.492 6,095,102 5.3723 6.56%
2001-05-25 0 0.610 0.600 0.610 0.580 0.620 38,980,800 23,469,352 0.6021 5.154 5.069 5.154 4.900 5.238 4,613,767 5.0868 5.17%
2001-05-24 0 0.580 0.570 0.580 0.570 0.590 15,890,853 9,202,404 0.5791 4.900 4.816 4.900 4.816 4.985 1,880,841 4.8927 -1.69%
2001-05-23 0 0.590 0.580 0.590 0.570 0.610 22,572,000 13,273,880 0.5881 4.985 4.900 4.985 4.816 5.154 2,671,622 4.9685 1.72%
2001-05-22 0 0.580 0.580 0.590 0.580 0.620 24,204,000 14,482,700 0.5984 4.900 4.900 4.985 4.900 5.238 2,864,785 5.0554 -4.92%
2001-05-21 0 0.610 0.600 0.610 0.570 0.610 59,523,000 35,273,380 0.5926 5.154 5.069 5.154 4.816 5.154 7,045,142 5.0068 7.02%
2001-05-18 0 0.570 0.570 0.580 0.540 0.580 28,742,000 16,219,660 0.5643 4.816 4.816 4.900 4.562 4.900 3,401,903 4.7678 1.79%
2001-05-17 0 0.560 0.550 0.560 0.550 0.580 79,607,000 45,071,540 0.5662 4.731 4.647 4.731 4.647 4.900 9,422,284 4.7835 3.70%
2001-05-16 0 0.540 0.530 0.540 0.500 0.540 27,284,000 14,091,780 0.5165 4.562 4.478 4.562 4.224 4.562 3,229,334 4.3637 8.00%
2001-05-15 0 0.500 0.495 0.500 0.480 0.510 19,016,000 9,414,740 0.4951 4.224 4.182 4.224 4.055 4.309 2,250,734 4.1830 4.17%
2001-05-14 0 0.480 0.480 0.485 0.480 0.520 14,178,000 7,074,880 0.4990 4.055 4.055 4.098 4.055 4.393 1,678,108 4.2160 -5.88%
2001-05-11 0 0.510 0.500 0.510 0.500 0.530 16,648,000 8,459,100 0.5081 4.309 4.224 4.309 4.224 4.478 1,970,457 4.2930 -1.92%
2001-05-10 0 0.520 0.510 0.520 0.485 0.530 28,249,000 14,384,960 0.5092 4.393 4.309 4.393 4.098 4.478 3,343,552 4.3023 -1.89%
2001-05-09 0 0.530 0.520 0.540 0.520 0.570 20,845,600 11,376,772 0.5458 4.478 4.393 4.562 4.393 4.816 2,467,285 4.6110 -3.64%
2001-05-08 0 0.550 0.550 0.560 0.540 0.570 18,979,000 10,404,700 0.5482 4.647 4.647 4.731 4.562 4.816 2,246,354 4.6318 -1.79%
2001-05-07 0 0.560 0.560 0.570 0.530 0.580 45,945,741 25,613,988 0.5575 4.731 4.731 4.816 4.478 4.900 5,438,138 4.7101 3.70%
2001-05-04 0 0.540 0.530 0.540 0.510 0.550 23,736,000 12,596,700 0.5307 4.562 4.478 4.562 4.309 4.647 2,809,393 4.4838 1.89%
2001-05-03 0 0.530 0.520 0.530 0.510 0.550 66,632,000 35,405,800 0.5314 4.478 4.393 4.478 4.309 4.647 7,886,563 4.4894 1.92%
2001-05-02 0 0.520 0.510 0.520 0.460 0.520 41,964,000 20,549,230 0.4897 4.393 4.309 4.393 3.886 4.393 4,966,859 4.1373 13.04%
2001-04-27 0 0.460 0.455 0.460 0.430 0.460 18,488,000 8,253,770 0.4464 3.886 3.844 3.886 3.633 3.886 2,188,240 3.7719 1.10%
2001-04-26 0 0.455 0.455 0.460 0.435 0.465 23,004,000 10,476,420 0.4554 3.844 3.844 3.886 3.675 3.929 2,722,753 3.8477 1.11%
2001-04-25 0 0.450 0.455 0.460 0.420 0.480 28,520,000 12,782,040 0.4482 3.802 3.844 3.886 3.548 4.055 3,375,627 3.7866 -5.26%
2001-04-24 0 0.475 0.465 0.470 0.440 0.495 63,938,000 30,083,420 0.4705 4.013 3.929 3.971 3.717 4.182 7,567,702 3.9752 10.47%
2001-04-23 0 0.430 0.430 0.435 0.380 0.430 17,383,000 7,101,250 0.4085 3.633 3.633 3.675 3.211 3.633 2,057,452 3.4515 13.16%
2001-04-20 0 0.380 0.375 0.380 0.370 0.420 21,720,000 8,559,800 0.3941 3.211 3.168 3.211 3.126 3.548 2,570,779 3.3297 -7.32%
2001-04-19 0 0.410 0.410 0.420 0.410 0.450 35,648,000 15,209,220 0.4267 3.464 3.464 3.548 3.464 3.802 4,219,297 3.6047 -3.53%
2001-04-18 0 0.425 0.425 0.430 0.385 0.430 50,163,000 20,512,620 0.4089 3.591 3.591 3.633 3.253 3.633 5,937,293 3.4549 13.33%
2001-04-17 0 0.375 0.375 0.380 0.355 0.385 10,468,000 3,932,730 0.3757 3.168 3.168 3.211 2.999 3.253 1,238,992 3.1741 5.63%
2001-04-12 0 0.355 0.355 0.360 0.350 0.375 6,441,000 2,330,950 0.3619 2.999 2.999 3.042 2.957 3.168 762,357 3.0576 2.90%
2001-04-11 0 0.345 0.345 0.350 0.345 0.400 14,380,000 5,384,250 0.3744 2.915 2.915 2.957 2.915 3.380 1,702,017 3.1635 -9.21%
2001-04-10 0 0.380 0.380 0.385 0.375 0.395 26,700,000 10,247,640 0.3838 3.211 3.211 3.253 3.168 3.337 3,160,212 3.2427 2.70%
2001-04-09 0 0.370 0.370 0.375 0.350 0.380 16,472,000 6,029,320 0.3660 3.126 3.126 3.168 2.957 3.211 1,949,626 3.0926 4.23%
2001-04-06 0 0.355 0.350 0.355 0.345 0.355 14,589,000 5,104,640 0.3499 2.999 2.957 2.999 2.915 2.999 1,726,754 2.9562 9.23%
2001-04-04 0 0.325 0.325 0.330 0.320 0.355 13,260,000 4,476,490 0.3376 2.746 2.746 2.788 2.704 2.999 1,569,454 2.8523 -10.96%
2001-04-03 0 0.365 0.365 0.370 0.365 0.405 45,420,600 17,563,780 0.3867 3.084 3.084 3.126 3.084 3.422 5,375,982 3.2671 -1.35%
2001-04-02 0 0.370 0.365 0.370 0.330 0.370 20,628,000 7,392,900 0.3584 3.126 3.084 3.126 2.788 3.126 2,441,530 3.0280 12.12%
2001-03-30 0 0.330 0.330 0.335 0.315 0.330 2,454,000 796,430 0.3245 2.788 2.788 2.830 2.661 2.788 290,455 2.7420 3.13%
2001-03-29 0 0.320 0.315 0.320 0.310 0.325 2,550,000 804,650 0.3155 2.704 2.661 2.704 2.619 2.746 301,818 2.6660 0.00%
2001-03-28 0 0.320 0.320 0.325 0.315 0.340 6,716,000 2,221,160 0.3307 2.704 2.704 2.746 2.661 2.873 794,906 2.7942 3.23%
2001-03-27 0 0.310 0.305 0.315 0.305 0.335 6,476,000 2,087,370 0.3223 2.619 2.577 2.661 2.577 2.830 766,499 2.7233 0.00%
2001-03-26 0 0.310 0.305 0.315 0.285 0.310 3,316,000 984,980 0.2970 2.619 2.577 2.661 2.408 2.619 392,482 2.5096 10.71%
2001-03-23 0 0.280 0.280 0.285 0.260 0.285 1,418,000 393,610 0.2776 2.366 2.366 2.408 2.197 2.408 167,834 2.3452 5.66%
2001-03-22 0 0.265 0.260 0.265 0.265 0.280 1,816,000 496,770 0.2736 2.239 2.197 2.239 2.239 2.366 214,942 2.3112 -3.64%
2001-03-21 0 0.275 0.275 0.285 0.270 0.285 774,000 216,010 0.2791 2.323 2.323 2.408 2.281 2.408 91,611 2.3579 1.85%
2001-03-20 0 0.270 0.270 0.280 0.270 0.280 268,000 73,860 0.2756 2.281 2.281 2.366 2.281 2.366 31,720 2.3285 -1.82%
2001-03-19 0 0.275 0.275 0.280 0.270 0.285 770,000 213,630 0.2774 2.323 2.323 2.366 2.281 2.408 91,137 2.3440 -1.79%
2001-03-16 0 0.280 0.280 0.290 0.280 0.290 932,200 268,862 0.2884 2.366 2.366 2.450 2.366 2.450 110,335 2.4368 0.00%
2001-03-15 0 0.280 0.275 0.290 0.275 0.280 760,000 211,800 0.2787 2.366 2.323 2.450 2.323 2.366 89,954 2.3545 1.82%
2001-03-14 0 0.275 0.275 0.285 0.275 0.290 1,752,000 490,970 0.2802 2.323 2.323 2.408 2.323 2.450 207,367 2.3676 -8.33%
2001-03-13 0 0.300 0.300 - 0.260 0.280 2,460,000 670,200 0.2724 2.535 2.535 - 2.197 2.366 291,166 2.3018 7.14%
2001-03-12 0 0.280 0.280 0.295 0.275 0.290 960,000 268,100 0.2793 2.366 2.366 2.492 2.323 2.450 113,626 2.3595 -5.08%
2001-03-09 0 0.295 0.295 0.305 0.290 0.305 1,040,200 311,462 0.2994 2.492 2.492 2.577 2.450 2.577 123,118 2.5298 -4.84%
2001-03-08 0 0.310 0.305 0.310 0.305 0.315 630,000 194,900 0.3094 2.619 2.577 2.619 2.577 2.661 74,567 2.6138 1.64%
2001-03-07 0 0.305 0.305 0.315 0.305 0.310 678,000 209,130 0.3085 2.577 2.577 2.661 2.577 2.619 80,248 2.6060 -4.69%
2001-03-06 0 0.320 0.310 0.320 0.315 0.325 1,490,000 473,850 0.3180 2.704 2.619 2.704 2.661 2.746 176,356 2.6869 3.23%
2001-03-05 0 0.310 0.310 0.315 0.300 0.320 1,388,000 423,250 0.3049 2.619 2.619 2.661 2.535 2.704 164,284 2.5763 3.33%
2001-03-02 0 0.300 0.300 0.310 0.300 0.315 2,642,000 808,250 0.3059 2.535 2.535 2.619 2.535 2.661 312,707 2.5847 -1.64%
2001-03-01 0 0.305 0.305 0.310 0.300 0.345 3,544,000 1,128,880 0.3185 2.577 2.577 2.619 2.535 2.915 419,468 2.6912 -10.29%
2001-02-28 0 0.340 0.335 0.350 0.325 0.380 6,428,000 2,189,160 0.3406 2.873 2.830 2.957 2.746 3.211 760,818 2.8774 -9.33%
2001-02-27 0 0.375 0.375 0.380 0.365 0.390 10,706,000 4,044,560 0.3778 3.168 3.168 3.211 3.084 3.295 1,267,162 3.1918 -1.32%
2001-02-26 0 0.380 0.380 0.385 0.360 0.390 25,073,500 9,477,365 0.3780 3.211 3.211 3.253 3.042 3.295 2,967,699 3.1935 5.56%
2001-02-23 0 0.360 0.360 0.365 0.320 0.370 17,018,000 5,968,830 0.3507 3.042 3.042 3.084 2.704 3.126 2,014,250 2.9633 12.50%
2001-02-22 0 0.320 0.315 0.320 0.300 0.320 4,082,000 1,274,290 0.3122 2.704 2.661 2.704 2.535 2.704 483,146 2.6375 1.59%
2001-02-21 0 0.315 0.310 0.320 0.315 0.360 14,048,000 4,774,360 0.3399 2.661 2.619 2.704 2.661 3.042 1,662,721 2.8714 -4.55%
2001-02-20 0 0.330 0.325 0.330 0.300 0.335 15,570,000 5,018,080 0.3223 2.788 2.746 2.788 2.535 2.830 1,842,865 2.7230 10.00%
2001-02-19 0 0.300 0.295 0.300 0.270 0.300 4,504,000 1,295,500 0.2876 2.535 2.492 2.535 2.281 2.535 533,093 2.4302 11.11%
2001-02-16 0 0.270 0.265 0.270 0.270 0.275 776,000 213,050 0.2745 2.281 2.239 2.281 2.281 2.323 91,847 2.3196 0.00%
2001-02-15 0 0.270 0.270 0.275 0.270 0.280 650,000 178,400 0.2745 2.281 2.281 2.323 2.281 2.366 76,934 2.3189 0.00%
2001-02-14 0 0.270 0.265 0.270 0.265 0.275 786,000 212,140 0.2699 2.281 2.239 2.281 2.239 2.323 93,031 2.2803 1.89%
2001-02-13 0 0.265 0.265 0.270 0.265 0.290 1,140,000 311,300 0.2731 2.239 2.239 2.281 2.239 2.450 134,930 2.3071 -7.02%
2001-02-12 0 0.285 0.285 0.290 0.270 0.285 1,530,000 425,200 0.2779 2.408 2.408 2.450 2.281 2.408 181,091 2.3480 5.56%
2001-02-09 0 0.270 0.270 0.275 0.250 0.270 2,326,000 597,270 0.2568 2.281 2.281 2.323 2.112 2.281 275,305 2.1695 8.00%
2001-02-08 0 0.250 0.246 0.260 0.250 0.260 101,000 25,340 0.2509 2.112 2.078 2.197 2.112 2.197 11,954 2.1197 -3.85%
2001-02-07 0 0.260 0.250 0.270 - - 0 0 - 2.197 2.112 2.281 - - 0 - 0.00%
2001-02-06 0 0.260 0.250 0.260 0.250 0.260 182,000 46,320 0.2545 2.197 2.112 2.197 2.112 2.197 21,542 2.1503 0.00%
2001-02-05 0 0.260 0.260 0.265 - - 0 0 - 2.197 2.197 2.239 - - 0 - 0.00%
2001-02-02 0 0.260 0.260 0.265 0.260 0.260 360,000 93,600 0.2600 2.197 2.197 2.239 2.197 2.197 42,610 2.1967 4.00%
2001-02-01 0 0.250 0.246 0.255 0.250 0.260 250,000 63,200 0.2528 2.112 2.078 2.154 2.112 2.197 29,590 2.1359 0.00%
2001-01-31 0 0.250 0.248 0.250 0.250 0.255 180,000 45,400 0.2522 2.112 2.095 2.112 2.112 2.154 21,305 2.1310 0.00%
2001-01-30 0 0.250 0.250 0.260 0.250 0.260 200,000 51,000 0.2550 2.112 2.112 2.197 2.112 2.197 23,672 2.1544 -1.96%
2001-01-29 0 0.255 0.255 0.260 0.250 0.255 140,000 35,180 0.2513 2.154 2.154 2.197 2.112 2.154 16,570 2.1231 0.00%
2001-01-23 0 0.255 0.255 0.290 0.250 0.260 500,000 126,950 0.2539 2.154 2.154 2.450 2.112 2.197 59,180 2.1452 -1.92%
2001-01-22 0 0.260 0.260 0.270 0.250 0.270 80,000 20,700 0.2588 2.197 2.197 2.281 2.112 2.281 9,469 2.1861 0.00%
2001-01-19 0 0.260 0.260 0.280 0.255 0.260 502,000 128,710 0.2564 2.197 2.197 2.366 2.154 2.197 59,417 2.1662 0.00%
2001-01-18 0 0.260 0.247 0.260 0.250 0.260 362,000 91,080 0.2516 2.197 2.087 2.197 2.112 2.197 42,846 2.1257 5.26%
2001-01-17 0 0.247 0.247 0.255 0.247 0.260 690,000 174,240 0.2525 2.087 2.087 2.154 2.087 2.197 81,668 2.1335 -5.00%
2001-01-16 0 0.260 0.250 0.260 0.250 0.260 250,000 64,000 0.2560 2.197 2.112 2.197 2.112 2.197 29,590 2.1629 0.00%
2001-01-15 0 0.260 0.250 0.270 - - 0 0 - 2.197 2.112 2.281 - - 0 - 0.00%
2001-01-12 0 0.260 0.260 0.270 0.260 0.270 296,000 77,460 0.2617 2.197 2.197 2.281 2.197 2.281 35,035 2.2110 0.00%
2001-01-11 0 0.260 0.260 0.290 0.260 0.260 50,000 13,000 0.2600 2.197 2.197 2.450 2.197 2.197 5,918 2.1967 -10.34%
2001-01-10 0 0.290 0.270 0.290 0.270 0.290 274,000 74,140 0.2706 2.450 2.281 2.450 2.281 2.450 32,431 2.2861 0.00%
2001-01-09 0 0.290 0.280 0.290 0.270 0.290 1,040,000 294,200 0.2829 2.450 2.366 2.450 2.281 2.450 123,094 2.3900 11.54%
2001-01-08 0 0.260 0.260 0.270 0.250 0.250 22,000 5,500 0.2500 2.197 2.197 2.281 2.112 2.112 2,604 2.1122 4.00%
2001-01-05 0 0.250 0.250 0.265 0.250 0.265 464,000 120,800 0.2603 2.112 2.112 2.239 2.112 2.239 54,919 2.1996 -3.85%
2001-01-04 0 0.260 0.255 0.275 0.270 0.270 20,000 5,400 0.2700 2.197 2.154 2.323 2.281 2.281 2,367 2.2812 0.00%
2001-01-03 0 0.260 0.250 0.285 0.260 0.260 200,000 52,000 0.2600 2.197 2.112 2.408 2.197 2.197 23,672 2.1967 0.00%
2001-01-02 0 0.260 0.260 0.270 0.250 0.260 130,000 33,000 0.2538 2.197 2.197 2.281 2.112 2.197 15,387 2.1447 1.96%
2000-12-29 0 0.255 0.255 0.260 0.255 0.260 450,000 116,450 0.2588 2.154 2.154 2.197 2.154 2.197 53,262 2.1864 -3.77%
2000-12-28 0 0.265 0.250 0.265 0.250 0.265 330,000 84,000 0.2545 2.239 2.112 2.239 2.112 2.239 39,059 2.1506 6.00%
2000-12-27 0 0.250 0.250 0.265 0.250 0.265 820,000 209,480 0.2555 2.112 2.112 2.239 2.112 2.239 97,055 2.1584 -7.41%
2000-12-22 0 0.270 0.270 0.275 0.265 0.280 410,000 110,500 0.2695 2.281 2.281 2.323 2.239 2.366 48,528 2.2771 0.00%
2000-12-21 0 0.270 0.265 0.280 0.265 0.280 1,400,000 376,500 0.2689 2.281 2.239 2.366 2.239 2.366 165,704 2.2721 1.89%
2000-12-20 0 0.265 0.265 0.270 0.265 0.270 900,000 242,400 0.2693 2.239 2.239 2.281 2.239 2.281 106,524 2.2755 -1.85%
2000-12-19 0 0.270 0.270 0.280 0.270 0.270 270,000 72,900 0.2700 2.281 2.281 2.366 2.281 2.281 31,957 2.2812 -3.57%
2000-12-18 0 0.280 0.280 0.285 0.280 0.280 23,400 6,510 0.2782 2.366 2.366 2.408 2.366 2.366 2,770 2.3505 0.00%
2000-12-15 0 0.280 0.280 0.285 0.280 0.285 570,000 160,500 0.2816 2.366 2.366 2.408 2.366 2.408 67,465 2.3790 -3.45%
2000-12-14 0 0.290 0.290 0.300 0.290 0.300 310,000 91,900 0.2965 2.450 2.450 2.535 2.450 2.535 36,692 2.5047 0.00%
2000-12-13 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 2.450 2.450 2.535 2.450 2.450 4,734 2.4502 -3.33%
2000-12-12 0 0.300 0.300 0.305 0.290 0.310 2,396,000 722,200 0.3014 2.535 2.535 2.577 2.450 2.619 283,591 2.5466 3.45%
2000-12-11 0 0.290 0.285 0.295 0.280 0.290 530,000 152,400 0.2875 2.450 2.408 2.492 2.366 2.450 62,731 2.4294 1.75%
2000-12-08 0 0.285 0.285 0.290 0.285 0.290 230,000 65,900 0.2865 2.408 2.408 2.450 2.408 2.450 27,223 2.4208 0.00%
2000-12-07 0 0.285 0.285 0.295 0.285 0.285 150,000 42,750 0.2850 2.408 2.408 2.492 2.408 2.408 17,754 2.4079 -5.00%
2000-12-06 0 0.300 0.295 0.300 0.275 0.310 4,098,000 1,210,820 0.2955 2.535 2.492 2.535 2.323 2.619 485,039 2.4963 5.26%
2000-12-05 0 0.285 0.270 0.285 0.270 0.285 330,000 93,150 0.2823 2.408 2.281 2.408 2.281 2.408 39,059 2.3849 0.00%
2000-12-04 0 0.285 0.285 0.290 0.270 0.270 100,000 27,000 0.2700 2.408 2.408 2.450 2.281 2.281 11,836 2.2812 -1.72%
2000-12-01 0 0.290 0.280 0.290 0.280 0.290 285,000 80,580 0.2827 2.450 2.366 2.450 2.366 2.450 33,733 2.3888 7.41%
2000-11-30 0 0.270 0.250 0.270 0.270 0.270 766,000 206,820 0.2700 2.281 2.112 2.281 2.281 2.281 90,664 2.2812 0.00%
2000-11-29 0 0.270 0.270 0.280 0.270 0.280 2,046,000 560,640 0.2740 2.281 2.281 2.366 2.281 2.366 242,165 2.3151 -3.57%
2000-11-28 0 0.280 0.280 0.295 0.280 0.290 634,000 181,040 0.2856 2.366 2.366 2.492 2.366 2.450 75,040 2.4126 -3.45%
2000-11-27 0 0.290 0.280 0.285 0.285 0.295 710,000 204,900 0.2886 2.450 2.366 2.408 2.408 2.492 84,036 2.4383 1.75%
2000-11-24 0 0.285 0.285 0.290 0.280 0.290 608,000 174,080 0.2863 2.408 2.408 2.450 2.366 2.450 71,963 2.4190 0.00%
2000-11-23 0 0.285 0.285 0.290 0.285 0.290 2,256,000 649,110 0.2877 2.408 2.408 2.450 2.408 2.450 267,020 2.4309 -1.72%
2000-11-22 0 0.290 0.290 0.295 0.290 0.300 962,000 283,180 0.2944 2.450 2.450 2.492 2.450 2.535 113,862 2.4870 -1.69%
2000-11-21 0 0.295 0.295 0.300 0.290 0.300 922,000 274,630 0.2979 2.492 2.492 2.535 2.450 2.535 109,128 2.5166 -1.67%
2000-11-20 0 0.300 0.295 0.305 0.300 0.305 530,000 160,050 0.3020 2.535 2.492 2.577 2.535 2.577 62,731 2.5514 0.00%
2000-11-17 0 0.300 0.295 0.305 0.300 0.300 360,000 108,000 0.3000 2.535 2.492 2.577 2.535 2.535 42,610 2.5346 -4.76%
2000-11-16 0 0.315 0.310 0.315 0.300 0.315 318,000 97,070 0.3053 2.661 2.619 2.661 2.535 2.661 37,638 2.5790 5.00%
2000-11-15 0 0.300 0.300 0.310 0.300 0.320 740,000 228,910 0.3093 2.535 2.535 2.619 2.535 2.704 87,586 2.6135 -1.64%
2000-11-14 0 0.305 0.300 0.310 0.300 0.310 520,000 157,300 0.3025 2.577 2.535 2.619 2.535 2.619 61,547 2.5558 3.39%
2000-11-13 0 0.295 0.290 0.295 0.295 0.310 860,000 259,250 0.3015 2.492 2.450 2.492 2.492 2.619 101,790 2.5469 -7.81%
2000-11-10 0 0.320 0.315 0.320 0.315 0.330 496,000 158,220 0.3190 2.704 2.661 2.704 2.661 2.788 58,707 2.6951 0.00%
2000-11-09 0 0.320 0.320 0.325 0.320 0.340 3,572,000 1,167,450 0.3268 2.704 2.704 2.746 2.704 2.873 422,782 2.7614 -3.03%
2000-11-08 0 0.330 0.330 0.340 0.330 0.340 2,112,000 706,080 0.3343 2.788 2.788 2.873 2.788 2.873 249,976 2.8246 0.00%
2000-11-07 0 0.330 0.330 0.335 0.325 0.340 2,270,000 758,000 0.3339 2.788 2.788 2.830 2.746 2.873 268,677 2.8212 -4.35%
2000-11-06 0 0.345 0.340 0.345 0.335 0.345 2,276,000 778,020 0.3418 2.915 2.873 2.915 2.830 2.915 269,387 2.8881 1.47%
2000-11-03 0 0.340 0.335 0.340 0.335 0.345 1,120,000 380,850 0.3400 2.873 2.830 2.873 2.830 2.915 132,563 2.8730 4.62%
2000-11-02 0 0.325 0.325 0.330 0.325 0.365 7,398,000 2,575,690 0.3482 2.746 2.746 2.788 2.746 3.084 875,627 2.9415 -2.99%
2000-11-01 0 0.335 0.335 0.340 0.310 0.340 6,228,000 2,004,200 0.3218 2.830 2.830 2.873 2.619 2.873 737,146 2.7189 9.84%
2000-10-31 0 0.305 0.305 0.310 0.300 0.320 1,694,000 527,270 0.3113 2.577 2.577 2.619 2.535 2.704 200,502 2.6298 1.67%
2000-10-30 0 0.300 0.300 0.310 0.300 0.310 1,755,000 531,430 0.3028 2.535 2.535 2.619 2.535 2.619 207,722 2.5584 5.26%
2000-10-27 0 0.285 0.285 0.300 0.285 0.300 1,390,000 414,250 0.2980 2.408 2.408 2.535 2.408 2.535 164,520 2.5179 0.00%
2000-10-26 0 0.285 0.280 0.295 0.275 0.300 730,000 209,900 0.2875 2.408 2.366 2.492 2.323 2.535 86,403 2.4293 3.64%
2000-10-25 0 0.275 0.275 0.280 0.275 0.280 735,000 205,280 0.2793 2.323 2.323 2.366 2.323 2.366 86,995 2.3597 -1.79%
2000-10-24 0 0.280 0.280 0.285 0.280 0.285 300,000 85,000 0.2833 2.366 2.366 2.408 2.366 2.408 35,508 2.3938 -1.75%
2000-10-23 0 0.285 0.285 0.300 0.275 0.300 1,558,000 442,840 0.2842 2.408 2.408 2.535 2.323 2.535 184,405 2.4015 -5.00%
2000-10-20 0 0.300 0.290 0.300 0.285 0.300 1,148,000 339,820 0.2960 2.535 2.450 2.535 2.408 2.535 135,877 2.5009 7.14%
2000-10-19 0 0.280 0.275 0.280 0.265 0.280 2,078,000 562,340 0.2706 2.366 2.323 2.366 2.239 2.366 245,952 2.2864 0.00%
2000-10-18 0 0.280 0.275 0.280 0.280 0.290 1,350,000 382,950 0.2837 2.366 2.323 2.366 2.366 2.450 159,786 2.3966 -8.20%
2000-10-17 0 0.305 0.305 0.310 0.300 0.305 2,550,000 766,300 0.3005 2.577 2.577 2.619 2.535 2.577 301,818 2.5389 0.00%
2000-10-16 0 0.305 0.305 0.320 0.305 0.330 1,364,000 438,870 0.3218 2.577 2.577 2.704 2.577 2.788 161,443 2.7184 0.00%
2000-10-13 0 0.305 0.305 0.310 0.290 0.320 2,070,000 637,350 0.3079 2.577 2.577 2.619 2.450 2.704 245,005 2.6014 -4.69%
2000-10-12 0 0.320 0.315 0.325 0.310 0.330 1,448,000 463,480 0.3201 2.704 2.661 2.746 2.619 2.788 171,385 2.7043 -4.48%
2000-10-11 0 0.335 0.320 0.340 0.320 0.340 3,438,567 1,138,710 0.3312 2.830 2.704 2.873 2.704 2.873 406,989 2.7979 -4.29%
2000-10-10 0 0.350 0.345 0.350 0.345 0.355 1,528,000 536,610 0.3512 2.957 2.915 2.957 2.915 2.999 180,854 2.9671 -2.78%
2000-10-09 0 0.360 0.360 0.370 0.350 0.365 336,000 120,820 0.3596 3.042 3.042 3.126 2.957 3.084 39,769 3.0380 -2.70%
2000-10-05 0 0.370 0.360 0.380 0.360 0.370 550,000 199,200 0.3622 3.126 3.042 3.211 3.042 3.126 65,098 3.0600 2.78%
2000-10-04 0 0.360 0.360 0.370 0.360 0.380 568,000 210,180 0.3700 3.042 3.042 3.126 3.042 3.211 67,228 3.1264 -2.70%
2000-10-03 0 0.370 0.370 0.375 0.340 0.370 370,000 133,840 0.3617 3.126 3.126 3.168 2.873 3.126 43,793 3.0562 -2.63%
2000-09-29 0 0.380 0.380 0.385 0.365 0.380 792,000 293,170 0.3702 3.211 3.211 3.253 3.084 3.211 93,741 3.1274 4.11%
2000-09-28 0 0.365 0.365 0.375 0.365 0.375 420,000 155,700 0.3707 3.084 3.084 3.168 3.084 3.168 49,711 3.1321 -2.67%
2000-09-27 0 0.375 0.370 0.375 0.360 0.375 1,360,000 499,250 0.3671 3.168 3.126 3.168 3.042 3.168 160,970 3.1015 1.35%
2000-09-26 0 0.370 0.365 0.370 0.360 0.375 977,000 357,030 0.3654 3.126 3.084 3.126 3.042 3.168 115,638 3.0875 2.78%
2000-09-25 0 0.360 0.355 0.365 0.355 0.370 1,730,000 623,350 0.3603 3.042 2.999 3.084 2.999 3.126 204,763 3.0443 2.86%
2000-09-22 0 0.350 0.350 0.355 0.335 0.360 2,120,000 756,700 0.3569 2.957 2.957 2.999 2.830 3.042 250,923 3.0157 -1.41%
2000-09-21 0 0.355 0.355 0.375 0.355 0.375 1,405,390 514,043 0.3658 2.999 2.999 3.168 2.999 3.168 166,342 3.0903 -8.97%
2000-09-20 0 0.390 0.385 0.390 0.375 0.400 2,192,000 845,380 0.3857 3.295 3.253 3.295 3.168 3.380 259,445 3.2584 4.00%
2000-09-19 0 0.375 0.370 0.375 0.360 0.380 1,622,000 601,760 0.3710 3.168 3.126 3.168 3.042 3.211 191,980 3.1345 1.35%
2000-09-18 0 0.370 0.370 0.380 0.370 0.400 1,342,000 504,740 0.3761 3.126 3.126 3.211 3.126 3.380 158,839 3.1777 -7.50%
2000-09-15 0 0.400 0.400 0.415 0.395 0.415 2,347,000 948,400 0.4041 3.380 3.380 3.506 3.337 3.506 277,791 3.4141 0.00%
2000-09-14 0 0.400 0.395 0.400 0.400 0.415 2,110,000 861,600 0.4083 3.380 3.337 3.380 3.380 3.506 249,740 3.4500 -3.61%
2000-09-12 0 0.415 0.415 0.420 0.415 0.430 490,000 205,450 0.4193 3.506 3.506 3.548 3.506 3.633 57,996 3.5425 -4.60%
2000-09-11 0 0.435 0.435 0.445 0.435 0.455 3,200,000 1,411,420 0.4411 3.675 3.675 3.760 3.675 3.844 378,752 3.7265 -4.40%
2000-09-08 0 0.455 0.450 0.455 0.455 0.475 1,840,000 855,400 0.4649 3.844 3.802 3.844 3.844 4.013 217,782 3.9278 -2.15%
2000-09-07 0 0.465 0.465 0.470 0.465 0.480 2,416,000 1,140,120 0.4719 3.929 3.929 3.971 3.929 4.055 285,958 3.9870 -1.06%
2000-09-06 0 0.470 0.470 0.475 0.470 0.500 3,320,000 1,610,600 0.4851 3.971 3.971 4.013 3.971 4.224 392,955 4.0987 -6.00%
2000-09-05 0 0.500 0.495 0.500 0.460 0.500 8,178,000 4,018,940 0.4914 4.224 4.182 4.224 3.886 4.224 967,948 4.1520 9.89%
2000-09-04 0 0.455 0.455 0.460 0.450 0.460 1,266,000 577,840 0.4564 3.844 3.844 3.886 3.802 3.886 149,844 3.8563 1.11%
2000-09-01 0 0.450 0.445 0.450 0.445 0.455 2,386,000 1,074,900 0.4505 3.802 3.760 3.802 3.760 3.844 282,407 3.8062 -1.10%
2000-08-31 0 0.455 0.455 0.460 0.445 0.455 868,000 391,420 0.4509 3.844 3.844 3.886 3.760 3.844 102,736 3.8099 0.00%
2000-08-30 0 0.455 0.455 0.460 0.450 0.465 898,000 408,590 0.4550 3.844 3.844 3.886 3.802 3.929 106,287 3.8442 1.11%
2000-08-29 0 0.450 0.445 0.450 0.450 0.470 1,748,000 804,700 0.4604 3.802 3.760 3.802 3.802 3.971 206,893 3.8894 -1.10%
2000-08-28 0 0.455 0.450 0.470 0.450 0.460 1,062,000 481,820 0.4537 3.844 3.802 3.971 3.802 3.886 125,698 3.8331 0.00%
2000-08-25 0 0.455 0.455 0.460 0.455 0.475 1,440,000 668,300 0.4641 3.844 3.844 3.886 3.844 4.013 170,438 3.9211 -3.19%
2000-08-24 0 0.470 0.470 0.475 0.470 0.485 1,212,000 577,820 0.4767 3.971 3.971 4.013 3.971 4.098 143,452 4.0280 -2.08%
2000-08-23 0 0.480 0.475 0.480 0.480 0.495 3,596,194 1,744,859 0.4852 4.055 4.013 4.055 4.055 4.182 425,646 4.0993 -4.00%
2000-08-22 0 0.500 0.500 0.510 0.490 0.510 4,766,000 2,378,120 0.4990 4.224 4.224 4.309 4.140 4.309 564,104 4.2157 3.09%
2000-08-21 0 0.485 0.480 0.485 0.480 0.495 2,920,000 1,413,100 0.4839 4.098 4.055 4.098 4.055 4.182 345,611 4.0887 0.00%
2000-08-18 0 0.485 0.485 0.495 0.485 0.510 3,900,000 1,932,820 0.4956 4.098 4.098 4.182 4.098 4.309 461,604 4.1872 -4.90%
2000-08-17 0 0.510 0.500 0.510 0.495 0.520 14,224,800 7,237,386 0.5088 4.309 4.224 4.309 4.182 4.393 1,683,647 4.2986 5.15%
2000-08-16 0 0.485 0.485 0.490 0.470 0.490 3,630,000 1,761,560 0.4853 4.098 4.098 4.140 3.971 4.140 429,647 4.1000 3.19%
2000-08-15 0 0.470 0.470 0.475 0.460 0.470 3,962,000 1,855,550 0.4683 3.971 3.971 4.013 3.886 3.971 468,942 3.9569 1.08%
2000-08-14 0 0.465 0.465 0.470 0.465 0.485 4,544,000 2,155,930 0.4745 3.929 3.929 3.971 3.929 4.098 537,828 4.0086 -4.12%
2000-08-11 0 0.485 0.485 0.495 0.485 0.495 6,122,000 2,994,270 0.4891 4.098 4.098 4.182 4.098 4.182 724,600 4.1323 0.00%
2000-08-10 0 0.485 0.485 0.490 0.485 0.510 10,812,000 5,412,970 0.5006 4.098 4.098 4.140 4.098 4.309 1,279,708 4.2298 -2.02%
2000-08-09 0 0.495 0.490 0.495 0.490 0.530 14,002,000 7,073,680 0.5052 4.182 4.140 4.182 4.140 4.478 1,657,277 4.2683 -2.94%
2000-08-08 0 0.510 0.510 0.520 0.510 0.550 39,973,000 21,243,650 0.5314 4.309 4.309 4.393 4.309 4.647 4,731,204 4.4901 -1.92%
2000-08-07 0 0.520 0.510 0.520 0.480 0.530 17,952,000 9,170,320 0.5108 4.393 4.309 4.393 4.055 4.478 2,124,799 4.3159 6.12%
2000-08-04 0 0.490 0.485 0.490 0.485 0.500 5,420,000 2,654,830 0.4898 4.140 4.098 4.140 4.098 4.224 641,511 4.1384 1.03%
2000-08-03 0 0.485 0.480 0.490 0.460 0.485 5,006,000 2,399,860 0.4794 4.098 4.055 4.140 3.886 4.098 592,510 4.0503 2.11%
2000-08-02 0 0.475 0.470 0.480 0.475 0.510 11,432,000 5,633,720 0.4928 4.013 3.971 4.055 4.013 4.309 1,353,091 4.1636 0.00%
2000-08-01 0 0.475 0.475 0.480 0.455 0.490 7,528,000 3,584,250 0.4761 4.013 4.013 4.055 3.844 4.140 891,014 4.0227 1.06%
2000-07-31 0 0.470 0.465 0.475 0.415 0.475 7,970,000 3,539,600 0.4441 3.971 3.929 4.013 3.506 4.013 943,329 3.7522 4.44%
2000-07-28 0 0.450 0.445 0.450 0.440 0.480 7,270,000 3,283,030 0.4516 3.802 3.760 3.802 3.717 4.055 860,477 3.8154 -6.25%
2000-07-27 0 0.480 0.475 0.480 0.465 0.500 10,222,000 4,931,440 0.4824 4.055 4.013 4.055 3.929 4.224 1,209,876 4.0760 -2.04%
2000-07-26 0 0.490 0.485 0.490 0.490 0.520 17,926,000 9,061,010 0.5055 4.140 4.098 4.140 4.140 4.393 2,121,721 4.2706 -3.92%
2000-07-25 0 0.510 0.500 0.510 0.495 0.570 43,496,000 22,929,980 0.5272 4.309 4.224 4.309 4.182 4.816 5,148,186 4.4540 -5.56%
2000-07-24 0 0.540 0.530 0.540 0.440 0.540 65,861,000 32,541,580 0.4941 4.562 4.478 4.562 3.717 4.562 7,795,308 4.1745 24.14%
2000-07-21 0 0.435 0.430 0.435 0.405 0.450 21,611,000 9,278,790 0.4294 3.675 3.633 3.675 3.422 3.802 2,557,878 3.6275 7.41%
2000-07-20 0 0.405 0.405 0.410 0.380 0.410 4,432,000 1,769,780 0.3993 3.422 3.422 3.464 3.211 3.464 524,572 3.3738 3.85%
2000-07-19 0 0.390 0.390 0.395 0.380 0.400 1,720,000 678,250 0.3943 3.295 3.295 3.337 3.211 3.380 203,579 3.3316 -2.50%
2000-07-18 0 0.400 0.395 0.400 0.390 0.405 4,522,000 1,803,480 0.3988 3.380 3.337 3.380 3.295 3.422 535,224 3.3696 -2.44%
2000-07-17 0 0.410 0.410 0.415 0.380 0.415 5,992,000 2,392,550 0.3993 3.464 3.464 3.506 3.211 3.506 709,213 3.3735 3.80%
2000-07-14 0 0.395 0.385 0.395 0.385 0.400 1,190,000 463,850 0.3898 3.337 3.253 3.337 3.253 3.380 140,848 3.2933 0.00%
2000-07-13 0 0.395 0.390 0.400 0.390 0.420 3,234,000 1,293,110 0.3998 3.337 3.295 3.380 3.295 3.548 382,776 3.3782 -1.25%
2000-07-12 0 0.400 0.390 0.400 0.375 0.400 3,878,000 1,496,230 0.3858 3.380 3.295 3.380 3.168 3.380 459,000 3.2598 3.90%
2000-07-11 0 0.385 0.385 0.390 0.370 0.400 2,323,000 894,450 0.3850 3.253 3.253 3.295 3.126 3.380 274,950 3.2531 1.32%
2000-07-10 0 0.380 0.375 0.380 0.370 0.380 1,082,000 410,200 0.3791 3.211 3.168 3.211 3.126 3.211 128,066 3.2030 1.33%
2000-07-07 0 0.375 0.375 0.380 0.375 0.390 1,690,000 643,380 0.3807 3.168 3.168 3.211 3.168 3.295 200,028 3.2164 0.00%
2000-07-06 0 0.375 0.375 0.380 0.375 0.390 4,884,000 1,877,480 0.3844 3.168 3.168 3.211 3.168 3.295 578,070 3.2478 -2.60%
2000-07-05 0 0.385 0.385 0.390 0.380 0.400 2,216,000 860,970 0.3885 3.253 3.253 3.295 3.211 3.380 262,286 3.2826 -2.53%
2000-07-04 0 0.395 0.395 0.400 0.375 0.395 2,824,000 1,087,050 0.3849 3.337 3.337 3.380 3.168 3.337 334,249 3.2522 5.33%
2000-07-03 0 0.375 0.375 0.380 0.370 0.380 1,010,000 378,500 0.3748 3.168 3.168 3.211 3.126 3.211 119,544 3.1662 0.00%
2000-06-30 0 0.375 0.375 0.380 0.375 0.385 553,000 210,755 0.3811 3.168 3.168 3.211 3.168 3.253 65,453 3.2199 0.00%
2000-06-29 0 0.375 0.375 0.380 0.375 0.385 1,628,000 616,500 0.3787 3.168 3.168 3.211 3.168 3.253 192,690 3.1994 -5.06%
2000-06-28 0 0.395 0.385 0.395 0.365 0.395 4,304,000 1,642,190 0.3815 3.337 3.253 3.337 3.084 3.337 509,421 3.2236 2.60%
2000-06-27 0 0.385 0.385 0.390 0.385 0.410 1,640,000 655,510 0.3997 3.253 3.253 3.295 3.253 3.464 194,110 3.3770 -3.75%
2000-06-26 0 0.400 0.400 0.410 0.400 0.410 2,770,000 1,125,770 0.4064 3.380 3.380 3.464 3.380 3.464 327,857 3.4337 -1.23%
2000-06-23 0 0.405 0.405 0.410 0.400 0.425 6,936,000 2,873,860 0.4143 3.422 3.422 3.464 3.380 3.591 820,945 3.5007 1.25%
2000-06-22 0 0.400 0.400 0.405 0.395 0.410 1,662,000 664,450 0.3998 3.380 3.380 3.422 3.337 3.464 196,714 3.3777 0.00%
2000-06-21 0 0.400 0.395 0.400 0.390 0.420 3,180,000 1,288,320 0.4051 3.380 3.337 3.380 3.295 3.548 376,385 3.4229 2.56%
2000-06-20 0 0.390 0.390 0.395 0.390 0.435 6,930,000 2,846,400 0.4107 3.295 3.295 3.337 3.295 3.675 820,235 3.4702 -8.24%
2000-06-19 0 0.425 0.425 0.430 0.415 0.450 6,224,000 2,689,460 0.4321 3.591 3.591 3.633 3.506 3.802 736,673 3.6508 -2.30%
2000-06-16 0 0.435 0.430 0.440 0.400 0.460 27,705,000 12,122,390 0.4376 3.675 3.633 3.717 3.380 3.886 3,279,164 3.6968 8.75%
2000-06-15 0 0.400 0.395 0.400 0.360 0.400 11,390,200 4,328,312 0.3800 3.380 3.337 3.380 3.042 3.380 1,348,144 3.2106 15.94%
2000-06-14 0 0.345 0.345 0.355 0.340 0.350 1,470,000 511,300 0.3478 2.915 2.915 2.999 2.873 2.957 173,989 2.9387 -1.43%
2000-06-13 0 0.350 0.350 0.355 0.350 0.360 1,590,000 561,850 0.3534 2.957 2.957 2.999 2.957 3.042 188,192 2.9855 -1.41%
2000-06-12 0 0.355 0.355 0.360 0.355 0.365 1,148,000 412,730 0.3595 2.999 2.999 3.042 2.999 3.084 135,877 3.0375 1.43%
2000-06-09 0 0.350 0.345 0.350 0.345 0.360 1,320,000 466,720 0.3536 2.957 2.915 2.957 2.915 3.042 156,235 2.9873 -1.41%
2000-06-08 0 0.355 0.355 0.360 0.350 0.370 3,149,000 1,135,700 0.3607 2.999 2.999 3.042 2.957 3.126 372,716 3.0471 -2.74%
2000-06-07 0 0.365 0.365 0.370 0.350 0.370 3,588,000 1,307,970 0.3645 3.084 3.084 3.126 2.957 3.126 424,676 3.0799 1.39%
2000-06-05 0 0.360 0.360 0.365 0.340 0.370 4,382,000 1,530,010 0.3492 3.042 3.042 3.084 2.873 3.126 518,654 2.9500 7.46%
2000-06-02 0 0.335 0.335 0.340 0.320 0.340 2,006,000 660,750 0.3294 2.830 2.830 2.873 2.704 2.873 237,430 2.7829 4.69%
2000-06-01 0 0.320 0.310 0.320 0.315 0.320 750,000 239,500 0.3193 2.704 2.619 2.704 2.661 2.704 88,770 2.6980 0.00%
2000-05-31 0 0.320 0.320 0.330 0.310 0.325 1,176,000 370,340 0.3149 2.704 2.704 2.788 2.619 2.746 139,191 2.6607 4.92%
2000-05-30 0 0.305 0.300 0.310 0.300 0.315 1,506,000 459,780 0.3053 2.577 2.535 2.619 2.535 2.661 178,250 2.5794 -1.61%
2000-05-29 0 0.310 0.310 0.315 0.310 0.320 1,229,000 383,200 0.3118 2.619 2.619 2.661 2.619 2.704 145,464 2.6343 -1.59%
2000-05-26 0 0.315 0.315 0.330 0.310 0.345 3,362,000 1,098,050 0.3266 2.661 2.661 2.788 2.619 2.915 397,926 2.7594 -5.97%
2000-05-25 0 0.335 0.335 0.340 0.330 0.360 2,470,000 848,350 0.3435 2.830 2.830 2.873 2.788 3.042 292,349 2.9018 -5.63%
2000-05-24 0 0.355 0.350 0.360 0.345 0.365 2,220,000 791,700 0.3566 2.999 2.957 3.042 2.915 3.084 262,759 3.0130 -4.05%
2000-05-23 0 0.370 0.370 0.380 0.360 0.385 2,851,000 1,063,710 0.3731 3.126 3.126 3.211 3.042 3.253 337,444 3.1523 2.78%
2000-05-22 0 0.360 0.360 0.365 0.350 0.385 2,530,000 942,630 0.3726 3.042 3.042 3.084 2.957 3.253 299,451 3.1479 1.41%
2000-05-19 0 0.355 0.355 0.370 0.355 0.385 1,986,000 750,040 0.3777 2.999 2.999 3.126 2.999 3.253 235,063 3.1908 -4.05%
2000-05-18 0 0.370 0.370 0.375 0.370 0.385 1,326,000 497,070 0.3749 3.126 3.126 3.168 3.126 3.253 156,945 3.1672 -3.90%
2000-05-17 0 0.385 0.370 0.390 0.370 0.420 4,089,800 1,599,640 0.3911 3.253 3.126 3.295 3.126 3.548 484,069 3.3046 -3.75%
2000-05-16 0 0.400 0.395 0.400 0.375 0.420 7,936,000 3,203,880 0.4037 3.380 3.337 3.380 3.168 3.548 939,305 3.4109 3.90%
2000-05-15 0 0.385 0.380 0.390 0.350 0.395 8,862,000 3,362,150 0.3794 3.253 3.211 3.295 2.957 3.337 1,048,906 3.2054 10.00%
2000-05-12 0 0.350 0.345 0.350 0.340 0.360 540,000 187,820 0.3478 2.957 2.915 2.957 2.873 3.042 63,914 2.9386 0.00%
2000-05-10 0 0.350 0.350 0.355 0.330 0.350 1,464,000 501,330 0.3424 2.957 2.957 2.999 2.788 2.957 173,279 2.8932 2.94%
2000-05-09 0 0.340 0.340 0.345 0.335 0.355 970,000 330,930 0.3412 2.873 2.873 2.915 2.830 2.999 114,809 2.8824 -2.86%
2000-05-08 0 0.350 0.350 0.355 0.345 0.375 1,540,000 542,290 0.3521 2.957 2.957 2.999 2.915 3.168 182,274 2.9751 -1.41%
2000-05-05 0 0.355 0.355 0.365 0.350 0.370 1,723,000 622,870 0.3615 2.999 2.999 3.084 2.957 3.126 203,934 3.0543 0.00%
2000-05-04 0 0.355 0.355 0.365 0.345 0.370 3,878,000 1,378,800 0.3555 2.999 2.999 3.084 2.915 3.126 459,000 3.0039 -4.05%
2000-05-03 0 0.370 0.375 0.380 0.360 0.375 1,734,000 637,030 0.3674 3.126 3.168 3.211 3.042 3.168 205,236 3.1039 1.37%
2000-05-02 0 0.365 0.365 0.370 0.345 0.380 2,344,000 848,500 0.3620 3.084 3.084 3.126 2.915 3.211 277,436 3.0584 2.82%
2000-04-28 0 0.355 0.355 0.360 0.340 0.360 2,112,000 743,150 0.3519 2.999 2.999 3.042 2.873 3.042 249,976 2.9729 1.43%
2000-04-27 0 0.350 0.350 0.355 0.330 0.360 1,314,000 458,350 0.3488 2.957 2.957 2.999 2.788 3.042 155,525 2.9471 0.00%
2000-04-26 0 0.350 0.350 0.355 0.345 0.375 4,354,000 1,578,950 0.3626 2.957 2.957 2.999 2.915 3.168 515,339 3.0639 -4.11%
2000-04-25 0 0.365 0.365 0.370 0.360 0.400 2,934,000 1,096,210 0.3736 3.084 3.084 3.126 3.042 3.380 347,268 3.1567 -6.41%
2000-04-20 0 0.390 0.380 0.390 0.375 0.410 4,786,000 1,863,350 0.3893 3.295 3.211 3.295 3.168 3.464 566,471 3.2894 -4.88%
2000-04-19 0 0.410 0.405 0.410 0.375 0.435 29,630,000 12,148,050 0.4100 3.464 3.422 3.464 3.168 3.675 3,507,007 3.4639 13.89%
2000-04-18 0 0.360 0.355 0.360 0.345 0.375 7,398,000 2,668,930 0.3608 3.042 2.999 3.042 2.915 3.168 875,627 3.0480 9.09%
2000-04-17 0 0.330 0.330 0.340 0.320 0.360 5,820,000 1,930,980 0.3318 2.788 2.788 2.873 2.704 3.042 688,855 2.8032 -15.38%
2000-04-14 0 0.390 0.385 0.390 0.375 0.390 2,940,000 1,125,750 0.3829 3.295 3.253 3.295 3.168 3.295 347,978 3.2351 1.30%
2000-04-13 0 0.385 0.385 0.390 0.380 0.400 1,640,000 632,350 0.3856 3.253 3.253 3.295 3.211 3.380 194,110 3.2577 -1.28%
2000-04-12 0 0.390 0.390 0.395 0.380 0.395 868,000 338,130 0.3896 3.295 3.295 3.337 3.211 3.337 102,736 3.2912 -2.50%
2000-04-11 0 0.400 0.390 0.400 0.380 0.400 1,962,000 766,990 0.3909 3.380 3.295 3.380 3.211 3.380 232,222 3.3028 2.56%
2000-04-10 0 0.390 0.390 0.400 0.385 0.400 998,000 392,750 0.3935 3.295 3.295 3.380 3.253 3.380 118,123 3.3249 -3.70%
2000-04-07 0 0.405 0.405 0.410 0.400 0.445 3,688,000 1,562,740 0.4237 3.422 3.422 3.464 3.380 3.760 436,512 3.5801 -2.41%
2000-04-06 0 0.415 0.415 0.425 0.380 0.430 4,710,000 1,877,390 0.3986 3.506 3.506 3.591 3.211 3.633 557,476 3.3677 9.21%
2000-04-05 0 0.380 0.380 0.385 0.360 0.390 6,426,000 2,412,430 0.3754 3.211 3.211 3.253 3.042 3.295 760,581 3.1718 -5.00%
2000-04-03 0 0.400 0.390 0.400 0.400 0.460 6,039,000 2,569,755 0.4255 3.380 3.295 3.380 3.380 3.886 714,776 3.5952 -12.09%
2000-03-31 0 0.455 0.455 0.460 0.450 0.470 5,144,000 2,357,990 0.4584 3.844 3.844 3.886 3.802 3.971 608,844 3.8729 -4.21%
2000-03-30 0 0.475 0.470 0.475 0.460 0.480 6,128,000 2,875,140 0.4692 4.013 3.971 4.013 3.886 4.055 725,310 3.9640 -2.06%
2000-03-29 0 0.485 0.480 0.485 0.475 0.500 5,914,000 2,869,430 0.4852 4.098 4.055 4.098 4.013 4.224 699,981 4.0993 -3.00%
2000-03-28 0 0.500 0.495 0.500 0.495 0.530 9,940,000 5,036,420 0.5067 4.224 4.182 4.224 4.182 4.478 1,176,498 4.2809 -5.66%
2000-03-27 0 0.530 0.520 0.530 0.510 0.550 8,580,000 4,568,300 0.5324 4.478 4.393 4.478 4.309 4.647 1,015,529 4.4984 1.92%
2000-03-24 0 0.520 0.510 0.520 0.495 0.550 13,200,000 6,805,120 0.5155 4.393 4.309 4.393 4.182 4.647 1,562,352 4.3557 1.96%
2000-03-23 0 0.510 0.510 0.520 0.490 0.520 5,736,000 2,884,600 0.5029 4.309 4.309 4.393 4.140 4.393 678,913 4.2489 2.00%
2000-03-22 0 0.500 0.490 0.500 0.490 0.520 5,400,000 2,723,900 0.5044 4.224 4.140 4.224 4.140 4.393 639,144 4.2618 1.01%
2000-03-21 0 0.495 0.495 0.510 0.490 0.520 5,660,000 2,867,950 0.5067 4.182 4.182 4.309 4.140 4.393 669,918 4.2810 0.00%
2000-03-20 0 0.495 0.495 0.500 0.460 0.510 6,024,000 2,971,810 0.4933 4.182 4.182 4.224 3.886 4.309 713,001 4.1680 -4.81%
2000-03-17 0 0.520 0.510 0.530 0.500 0.550 10,750,000 5,570,080 0.5181 4.393 4.309 4.478 4.224 4.647 1,272,370 4.3777 1.96%
2000-03-16 0 0.510 0.520 0.530 0.510 0.580 8,490,000 4,669,260 0.5500 4.309 4.393 4.478 4.309 4.900 1,004,876 4.6466 -7.27%
2000-03-15 0 0.550 0.540 0.550 0.540 0.590 7,956,000 4,432,140 0.5571 4.647 4.562 4.647 4.562 4.985 941,672 4.7067 -1.79%
2000-03-14 0 0.560 0.550 0.560 0.540 0.580 11,120,000 6,163,700 0.5543 4.731 4.647 4.731 4.562 4.900 1,316,163 4.6831 3.70%
2000-03-13 0 0.540 0.540 0.550 0.520 0.560 7,869,273 4,281,365 0.5441 4.562 4.562 4.647 4.393 4.731 931,407 4.5967 -5.26%
2000-03-10 0 0.570 0.560 0.570 0.540 0.620 8,776,000 5,028,520 0.5730 4.816 4.731 4.816 4.562 5.238 1,038,727 4.8410 -3.39%
2000-03-09 0 0.590 0.580 0.590 0.580 0.640 14,763,000 8,897,410 0.6027 4.985 4.900 4.985 4.900 5.407 1,747,349 5.0919 -4.84%
2000-03-08 0 0.620 0.620 0.630 0.600 0.670 12,070,000 7,668,220 0.6353 5.238 5.238 5.323 5.069 5.661 1,428,605 5.3676 0.00%
2000-03-07 0 0.620 0.620 0.630 0.600 0.660 12,403,000 7,727,220 0.6230 5.238 5.238 5.323 5.069 5.576 1,468,019 5.2637 -1.59%
2000-03-06 0 0.630 0.620 0.630 0.610 0.730 14,625,000 9,677,430 0.6617 5.323 5.238 5.323 5.154 6.168 1,731,015 5.5906 -8.70%
2000-03-03 0 0.690 0.690 0.700 0.650 0.720 34,346,235 23,637,848 0.6882 5.830 5.830 5.914 5.492 6.083 4,065,220 5.8147 -2.82%
2000-03-02 0 0.710 0.700 0.710 0.580 0.720 59,282,500 40,095,520 0.6763 5.999 5.914 5.999 4.900 6.083 7,016,677 5.7143 24.56%
2000-03-01 0 0.570 0.560 0.580 0.540 0.590 14,506,000 8,285,040 0.5711 4.816 4.731 4.900 4.562 4.985 1,716,930 4.8255 3.64%
2000-02-29 0 0.550 0.540 0.550 0.510 0.570 12,363,000 6,688,640 0.5410 4.647 4.562 4.647 4.309 4.816 1,463,285 4.5710 11.11%
2000-02-28 0 0.495 0.495 0.500 0.485 0.550 15,436,000 7,751,350 0.5022 4.182 4.182 4.224 4.098 4.647 1,827,005 4.2427 -10.00%
2000-02-25 0 0.550 0.540 0.550 0.530 0.620 10,362,000 5,853,600 0.5649 4.647 4.562 4.647 4.478 5.238 1,226,446 4.7728 -9.84%
2000-02-24 0 0.610 0.610 0.620 0.600 0.660 10,920,000 6,782,680 0.6211 5.154 5.154 5.238 5.069 5.576 1,292,491 5.2478 -3.17%
2000-02-23 0 0.630 0.630 0.640 0.630 0.670 10,344,000 6,740,160 0.6516 5.323 5.323 5.407 5.323 5.661 1,224,316 5.5052 0.00%
2000-02-22 0 0.630 0.620 0.630 0.600 0.720 18,332,000 12,006,300 0.6549 5.323 5.238 5.323 5.069 6.083 2,169,775 5.5334 -8.70%
2000-02-21 0 0.690 0.680 0.690 0.660 0.730 22,607,354 15,925,660 0.7044 5.830 5.745 5.830 5.576 6.168 2,675,806 5.9517 0.00%
2000-02-18 0 0.690 0.690 0.700 0.670 0.760 26,560,000 18,682,660 0.7034 5.830 5.830 5.914 5.661 6.421 3,143,642 5.9430 1.47%
2000-02-17 0 0.680 0.670 0.680 0.660 0.720 13,178,000 9,086,200 0.6895 5.745 5.661 5.745 5.576 6.083 1,559,748 5.8254 -2.86%
2000-02-16 0 0.700 0.690 0.700 0.660 0.750 32,158,000 22,400,420 0.6966 5.914 5.830 5.914 5.576 6.337 3,806,221 5.8852 6.06%
2000-02-15 0 0.660 0.660 0.670 0.660 0.690 13,146,774 8,836,332 0.6721 5.576 5.576 5.661 5.576 5.830 1,556,052 5.6787 -1.49%
2000-02-14 0 0.670 0.660 0.670 0.650 0.720 13,631,000 9,371,050 0.6875 5.661 5.576 5.661 5.492 6.083 1,613,365 5.8084 -4.29%
2000-02-11 0 0.700 0.700 0.710 0.690 0.740 12,948,000 9,191,540 0.7099 5.914 5.914 5.999 5.830 6.252 1,532,525 5.9976 -2.78%
2000-02-10 0 0.720 0.720 0.730 0.720 0.760 11,449,000 8,388,400 0.7327 6.083 6.083 6.168 6.083 6.421 1,355,104 6.1902 -1.37%
2000-02-09 0 0.730 0.730 0.740 0.720 0.780 15,456,000 11,521,180 0.7454 6.168 6.168 6.252 6.083 6.590 1,829,372 6.2979 -3.95%
2000-02-08 0 0.760 0.760 0.770 0.750 0.800 13,960,000 10,781,440 0.7723 6.421 6.421 6.506 6.337 6.759 1,652,306 6.5251 -2.56%
2000-02-03 0 0.780 0.760 0.780 0.730 0.810 32,724,000 25,507,040 0.7795 6.590 6.421 6.590 6.168 6.844 3,873,213 6.5855 6.85%
2000-02-02 0 0.730 0.720 0.730 0.710 0.760 20,182,000 14,911,180 0.7388 6.168 6.083 6.168 5.999 6.421 2,388,741 6.2423 2.82%
2000-02-01 0 0.710 0.710 0.720 0.710 0.750 14,827,000 10,754,820 0.7254 5.999 5.999 6.083 5.999 6.337 1,754,924 6.1284 -4.05%
2000-01-31 0 0.740 0.730 0.740 0.690 0.780 24,018,000 17,836,440 0.7426 6.252 6.168 6.252 5.830 6.590 2,842,770 6.2743 2.78%
2000-01-28 0 0.720 0.710 0.720 0.710 0.750 14,390,600 10,392,902 0.7222 6.083 5.999 6.083 5.999 6.337 1,703,271 6.1017 0.00%
2000-01-27 0 0.720 0.710 0.720 0.720 0.750 13,194,000 9,619,980 0.7291 6.083 5.999 6.083 6.083 6.337 1,561,642 6.1602 -1.37%
2000-01-26 0 0.730 0.730 0.740 0.730 0.770 20,368,000 15,110,980 0.7419 6.168 6.168 6.252 6.168 6.506 2,410,756 6.2681 0.00%
2000-01-25 0 0.730 0.730 0.740 0.730 0.790 21,216,076 16,006,854 0.7545 6.168 6.168 6.252 6.168 6.675 2,511,135 6.3744 -3.95%
2000-01-24 0 0.760 0.760 0.770 0.730 0.790 14,236,000 10,733,860 0.7540 6.421 6.421 6.506 6.168 6.675 1,684,973 6.3703 2.70%
2000-01-21 0 0.740 0.730 0.740 0.730 0.780 8,988,000 6,782,340 0.7546 6.252 6.168 6.252 6.168 6.590 1,063,820 6.3755 -1.33%
2000-01-20 0 0.750 0.750 0.760 0.730 0.850 42,008,000 33,902,560 0.8071 6.337 6.337 6.421 6.168 7.181 4,972,067 6.8186 -9.64%
2000-01-19 0 0.830 0.830 0.840 0.680 0.860 54,369,000 42,641,330 0.7843 7.013 7.013 7.097 5.745 7.266 6,435,115 6.6264 16.90%
2000-01-18 0 0.710 0.710 0.720 0.690 0.730 20,422,000 14,454,620 0.7078 5.999 5.999 6.083 5.830 6.168 2,417,148 5.9800 1.43%
2000-01-17 0 0.700 0.690 0.700 0.680 0.810 30,972,000 22,310,920 0.7204 5.914 5.830 5.914 5.745 6.844 3,665,846 6.0862 -9.09%
2000-01-14 0 0.770 0.760 0.770 0.760 0.870 15,081,149 12,347,700 0.8188 6.506 6.421 6.506 6.421 7.350 1,785,005 6.9175 -9.41%
2000-01-13 0 0.850 0.840 0.850 0.820 0.890 26,809,000 22,709,500 0.8471 7.181 7.097 7.181 6.928 7.519 3,173,113 7.1569 -1.16%
2000-01-12 0 0.860 0.860 0.870 0.850 0.940 23,041,000 20,428,210 0.8866 7.266 7.266 7.350 7.181 7.942 2,727,133 7.4907 -1.15%
2000-01-11 0 0.870 0.870 0.880 0.860 0.940 23,414,000 20,917,680 0.8934 7.350 7.350 7.435 7.266 7.942 2,771,281 7.5480 -3.33%
2000-01-10 0 0.900 0.890 0.910 0.880 1.000 48,669,000 45,715,380 0.9393 7.604 7.519 7.688 7.435 8.449 5,760,463 7.9361 -4.26%
2000-01-07 0 0.940 0.930 0.940 0.930 1.130 99,829,000 99,810,800 0.9998 7.942 7.857 7.942 7.857 9.547 11,815,760 8.4473 -8.74%
2000-01-06 0 1.030 1.030 1.040 0.870 1.060 58,557,000 58,786,600 1.0039 8.702 8.702 8.787 7.350 8.956 6,930,806 8.4819 13.19%
2000-01-05 0 0.910 0.910 0.920 0.850 0.960 38,518,000 34,672,480 0.9002 7.688 7.688 7.773 7.181 8.111 4,558,990 7.6053 -9.00%
2000-01-04 0 1.000 1.000 1.010 0.970 1.080 29,464,800 29,798,524 1.0113 8.449 8.449 8.533 8.195 9.125 3,487,454 8.5445 -4.76%
2000-01-03 0 1.050 1.040 1.050 1.030 1.130 39,116,000 42,206,980 1.0790 8.871 8.787 8.871 8.702 9.547 4,629,770 9.1164 -1.87%
1999-12-30 0 1.070 1.060 1.070 1.040 1.120 24,643,000 26,540,920 1.0770 9.040 8.956 9.040 8.787 9.463 2,916,745 9.0995 2.88%
1999-12-29 0 1.040 1.040 1.050 1.040 1.170 25,226,600 27,332,412 1.0835 8.787 8.787 8.871 8.787 9.885 2,985,820 9.1541 -7.96%
1999-12-28 0 1.130 1.130 1.140 1.120 1.180 57,408,600 65,950,460 1.1488 9.547 9.547 9.632 9.463 9.970 6,794,882 9.7059 0.00%
1999-12-24 0 1.130 1.130 1.140 1.100 1.170 36,414,000 40,938,300 1.1242 9.547 9.547 9.632 9.294 9.885 4,309,961 9.4985 4.63%
1999-12-23 0 1.080 1.070 1.080 1.040 1.160 39,511,000 43,285,710 1.0955 9.125 9.040 9.125 8.787 9.801 4,676,522 9.2560 -0.92%
1999-12-22 0 1.090 1.080 1.090 1.070 1.190 57,607,864 63,861,831 1.1086 9.209 9.125 9.209 9.040 10.05 6,818,467 9.3660 -6.03%
1999-12-21 0 1.160 1.150 1.160 1.130 1.230 73,575,000 87,486,350 1.1891 9.801 9.716 9.801 9.547 10.39 8,708,337 10.046 -2.52%
1999-12-20 0 1.190 1.180 1.190 1.050 1.210 83,081,000 93,643,360 1.1271 10.05 9.970 10.05 8.871 10.22 9,833,467 9.5229 15.53%
1999-12-17 0 1.030 1.020 1.030 0.960 1.080 43,463,000 44,458,450 1.0229 8.702 8.618 8.702 8.111 9.125 5,144,281 8.6423 9.57%
1999-12-16 0 0.940 0.930 0.940 0.880 1.040 33,080,000 31,945,000 0.9657 7.942 7.857 7.942 7.435 8.787 3,915,349 8.1589 -7.84%
1999-12-15 0 1.020 1.030 1.040 1.010 1.080 26,510,000 27,643,020 1.0427 8.618 8.702 8.787 8.533 9.125 3,137,724 8.8099 -0.97%
1999-12-14 0 1.030 1.030 1.040 1.020 1.120 40,367,239 43,639,649 1.0811 8.702 8.702 8.787 8.618 9.463 4,777,866 9.1337 -6.36%
1999-12-13 0 1.100 1.100 1.110 1.080 1.170 43,295,200 48,426,836 1.1185 9.294 9.294 9.378 9.125 9.885 5,124,420 9.4502 4.76%
1999-12-10 0 1.050 1.040 1.050 1.020 1.140 86,603,000 94,934,910 1.0962 8.871 8.787 8.871 8.618 9.632 10,250,331 9.2616 -3.67%
1999-12-09 0 1.090 1.080 1.090 0.920 1.140 142,194,142 147,424,091 1.0368 9.209 9.125 9.209 7.773 9.632 16,830,098 8.7596 18.48%
1999-12-08 0 0.920 0.910 0.930 0.890 0.940 27,619,000 25,244,190 0.9140 7.773 7.688 7.857 7.519 7.942 3,268,985 7.7223 3.37%
1999-12-07 0 0.890 0.890 0.900 0.890 0.920 34,301,000 31,045,160 0.9051 7.519 7.519 7.604 7.519 7.773 4,059,866 7.6468 -1.11%
1999-12-06 0 0.900 0.900 0.910 0.880 0.950 55,948,000 51,477,020 0.9201 7.604 7.604 7.688 7.435 8.026 6,622,005 7.7736 1.12%
1999-12-03 0 0.890 0.880 0.890 0.870 0.910 38,647,342 34,499,820 0.8927 7.519 7.435 7.519 7.350 7.688 4,574,299 7.5421 0.00%
1999-12-02 0 0.890 0.880 0.890 0.870 0.920 49,680,600 44,404,268 0.8938 7.519 7.435 7.519 7.350 7.773 5,880,196 7.5515 0.00%
1999-12-01 0 0.890 0.880 0.890 0.830 0.910 40,441,000 35,490,550 0.8776 7.519 7.435 7.519 7.013 7.688 4,786,597 7.4146 5.95%
1999-11-30 0 0.840 0.840 0.850 0.810 0.870 19,008,000 15,974,120 0.8404 7.097 7.097 7.181 6.844 7.350 2,249,787 7.1003 0.00%
1999-11-29 0 0.840 0.840 0.860 0.840 0.910 25,140,600 21,869,256 0.8699 7.097 7.097 7.266 7.097 7.688 2,975,641 7.3494 -1.18%
1999-11-26 0 0.850 0.850 0.860 0.830 0.880 41,660,000 35,540,180 0.8531 7.181 7.181 7.266 7.013 7.435 4,930,878 7.2077 2.41%
1999-11-25 0 0.830 0.820 0.830 0.820 0.920 48,367,995 42,248,256 0.8735 7.013 6.928 7.013 6.928 7.773 5,724,836 7.3798 -4.60%
1999-11-24 0 0.870 0.870 0.880 0.870 0.970 128,589,939 119,418,625 0.9287 7.350 7.350 7.435 7.350 8.195 15,219,905 7.8462 -5.43%
1999-11-23 0 0.920 0.920 0.930 0.760 0.930 129,050,200 108,020,010 0.8370 7.773 7.773 7.857 6.421 7.857 15,274,381 7.0720 16.46%
1999-11-22 0 0.790 0.780 0.800 0.760 0.830 206,959,292 155,365,810 0.7507 6.675 6.590 6.759 6.421 7.013 24,495,701 6.3426 1.28%
1999-11-19 1 0.780 - - - - 0 0 - 6.590 - - - - 0 - 0.00%
1999-11-18 0 0.780 0.770 0.780 0.720 0.820 69,719,000 54,512,120 0.7819 6.590 6.506 6.590 6.083 6.928 8,251,941 6.6060 5.41%
1999-11-17 0 0.740 0.730 0.740 0.710 0.780 30,830,000 22,999,580 0.7460 6.252 6.168 6.252 5.999 6.590 3,649,039 6.3029 4.23%
1999-11-16 0 0.710 0.710 0.720 0.690 0.790 49,342,600 37,035,200 0.7506 5.999 5.999 6.083 5.830 6.675 5,840,190 6.3414 -6.58%
1999-11-15 0 0.760 0.750 0.760 0.640 0.770 85,837,800 62,317,706 0.7260 6.421 6.337 6.421 5.407 6.506 10,159,762 6.1338 20.63%
1999-11-12 0 0.630 0.620 0.630 0.590 0.630 20,602,000 12,705,480 0.6167 5.323 5.238 5.323 4.985 5.323 2,438,453 5.2105 5.00%
1999-11-11 0 0.600 0.600 0.610 0.590 0.640 16,636,000 10,238,560 0.6154 5.069 5.069 5.154 4.985 5.407 1,969,037 5.1998 -1.64%
1999-11-10 0 0.610 0.610 0.620 0.560 0.650 40,247,400 24,832,598 0.6170 5.154 5.154 5.238 4.731 5.492 4,763,682 5.2129 8.93%
1999-11-09 0 0.560 0.550 0.560 0.530 0.610 21,000,147 11,803,654 0.5621 4.731 4.647 4.731 4.478 5.154 2,485,577 4.7489 -5.08%
1999-11-08 0 0.590 0.580 0.590 0.580 0.660 40,185,000 25,329,860 0.6303 4.985 4.900 4.985 4.900 5.576 4,756,297 5.3255 -4.84%
1999-11-05 0 0.620 0.620 0.630 0.610 0.680 68,612,000 44,142,240 0.6434 5.238 5.238 5.323 5.154 5.745 8,120,916 5.4356 0.00%
1999-11-04 0 0.620 0.610 0.620 0.400 0.630 59,080,000 32,695,190 0.5534 5.238 5.154 5.238 3.380 5.323 6,992,709 4.6756 58.97%
1999-11-03 0 0.390 0.385 0.390 0.385 0.400 2,324,000 915,940 0.3941 3.295 3.253 3.295 3.253 3.380 275,069 3.3299 -3.70%
1999-11-02 0 0.405 0.400 0.405 0.400 0.410 2,150,000 872,850 0.4060 3.422 3.380 3.422 3.380 3.464 254,474 3.4300 -3.57%
1999-11-01 0 0.420 0.405 0.420 0.410 0.425 2,794,000 1,162,200 0.4160 3.548 3.422 3.548 3.464 3.591 330,698 3.5144 0.00%
1999-10-29 0 0.420 0.420 0.430 0.415 0.435 2,600,000 1,098,450 0.4225 3.548 3.548 3.633 3.506 3.675 307,736 3.5695 -2.33%
1999-10-28 0 0.430 0.430 0.440 0.430 0.450 1,773,400 779,378 0.4395 3.633 3.633 3.717 3.633 3.802 209,900 3.7131 -1.15%
1999-10-27 0 0.435 0.435 0.465 0.425 0.440 1,074,000 464,300 0.4323 3.675 3.675 3.929 3.591 3.717 127,119 3.6525 -1.14%
1999-10-26 0 0.440 0.440 0.450 0.430 0.440 1,576,000 689,110 0.4373 3.717 3.717 3.802 3.633 3.717 186,535 3.6943 -4.35%
1999-10-25 0 0.460 - 0.460 0.450 0.490 1,410,000 657,900 0.4666 3.886 - 3.886 3.802 4.140 166,888 3.9422 -4.17%
1999-10-22 0 0.480 0.475 0.480 0.435 0.480 3,992,500 1,872,010 0.4689 4.055 4.013 4.055 3.675 4.055 472,552 3.9615 5.49%
1999-10-21 0 0.455 0.445 0.455 0.410 0.470 6,848,000 3,026,590 0.4420 3.844 3.760 3.844 3.464 3.971 810,529 3.7341 10.98%
1999-10-20 0 0.410 0.410 0.415 0.405 0.425 3,916,000 1,634,670 0.4174 3.464 3.464 3.506 3.422 3.591 463,498 3.5268 2.50%
1999-10-19 0 0.400 0.385 0.415 0.380 0.435 5,776,000 2,298,140 0.3979 3.380 3.253 3.506 3.211 3.675 683,647 3.3616 -13.04%
1999-10-15 0 0.460 0.455 0.460 0.465 0.510 2,732,000 1,307,850 0.4787 3.886 3.844 3.886 3.929 4.309 323,360 4.0446 -9.80%
1999-10-14 0 0.510 0.500 0.510 0.485 0.520 3,821,547 1,934,537 0.5062 4.309 4.224 4.309 4.098 4.393 452,318 4.2769 0.00%
1999-10-13 0 0.510 0.500 0.510 0.500 0.520 5,552,000 2,813,420 0.5067 4.309 4.224 4.309 4.224 4.393 657,135 4.2813 -3.77%
1999-10-12 0 0.530 0.530 0.540 0.520 0.560 4,458,000 2,399,460 0.5382 4.478 4.478 4.562 4.393 4.731 527,649 4.5475 -5.36%
1999-10-11 0 0.560 0.560 0.570 0.540 0.570 6,134,000 3,403,300 0.5548 4.731 4.731 4.816 4.562 4.816 726,020 4.6876 1.82%
1999-10-08 0 0.550 0.540 0.550 0.530 0.550 5,974,934 3,232,398 0.5410 4.647 4.562 4.647 4.478 4.647 707,193 4.5707 3.77%
1999-10-07 0 0.530 0.530 0.540 0.530 0.550 3,020,000 1,622,100 0.5371 4.478 4.478 4.562 4.478 4.647 357,447 4.5380 0.00%
1999-10-06 0 0.530 0.520 0.530 0.520 0.540 5,942,600 3,163,514 0.5323 4.478 4.393 4.478 4.393 4.562 703,366 4.4977 3.92%
1999-10-05 0 0.510 0.510 0.520 0.500 0.550 5,540,000 2,850,520 0.5145 4.309 4.309 4.393 4.224 4.647 655,714 4.3472 -5.56%
1999-10-04 0 0.540 0.520 0.540 0.530 0.590 4,521,200 2,510,400 0.5553 4.562 4.393 4.562 4.478 4.985 535,129 4.6912 -5.26%
1999-09-30 0 0.570 0.560 0.570 0.550 0.570 5,935,600 3,320,272 0.5594 4.816 4.731 4.816 4.647 4.816 702,538 4.7261 0.00%
1999-09-29 0 0.570 0.570 0.580 0.550 0.600 9,724,000 5,597,480 0.5756 4.816 4.816 4.900 4.647 5.069 1,150,933 4.8634 0.00%
1999-09-28 0 0.570 0.570 0.580 0.570 0.610 9,032,000 5,268,620 0.5833 4.816 4.816 4.900 4.816 5.154 1,069,027 4.9284 -3.39%
1999-09-27 0 0.590 0.580 0.590 0.580 0.630 13,192,000 8,072,820 0.6119 4.985 4.900 4.985 4.900 5.323 1,561,405 5.1702 0.00%
1999-09-24 0 0.590 0.580 0.590 0.570 0.620 13,312,000 7,931,500 0.5958 4.985 4.900 4.985 4.816 5.238 1,575,608 5.0339 -3.28%
1999-09-23 0 0.610 0.610 0.620 0.600 0.650 10,127,000 6,356,460 0.6277 5.154 5.154 5.238 5.069 5.492 1,198,632 5.3031 -3.17%
1999-09-22 0 0.630 0.630 0.640 0.630 0.670 10,690,000 6,927,760 0.6481 5.323 5.323 5.407 5.323 5.661 1,265,268 5.4753 -3.08%
1999-09-21 0 0.650 0.650 0.670 0.630 0.690 25,783,000 17,175,240 0.6661 5.492 5.492 5.661 5.323 5.830 3,051,676 5.6281 -1.52%
1999-09-20 0 0.660 0.650 0.660 0.630 0.680 17,310,000 11,453,000 0.6616 5.576 5.492 5.576 5.323 5.745 2,048,812 5.5901 -1.49%
1999-09-17 0 0.670 0.670 0.680 0.660 0.700 14,936,000 10,136,460 0.6787 5.661 5.661 5.745 5.576 5.914 1,767,825 5.7339 0.00%
1999-09-15 0 0.670 0.660 0.670 0.670 0.700 18,521,000 12,732,740 0.6875 5.661 5.576 5.661 5.661 5.914 2,192,146 5.8083 -4.29%
1999-09-14 0 0.700 0.690 0.700 0.690 0.730 15,055,000 10,756,420 0.7145 5.914 5.830 5.914 5.830 6.168 1,781,910 6.0365 -2.78%
1999-09-13 0 0.720 0.720 0.730 0.710 0.750 29,434,000 21,658,260 0.7358 6.083 6.083 6.168 5.999 6.337 3,483,808 6.2168 1.41%
1999-09-10 0 0.710 0.710 0.720 0.710 0.740 18,014,000 12,923,740 0.7174 5.999 5.999 6.083 5.999 6.252 2,132,137 6.0614 -2.74%
1999-09-09 0 0.730 0.720 0.730 0.720 0.740 19,066,000 13,903,640 0.7292 6.168 6.083 6.168 6.083 6.252 2,256,652 6.1612 2.82%
1999-09-08 0 0.710 0.710 0.720 0.700 0.740 16,078,000 11,666,780 0.7256 5.999 5.999 6.083 5.914 6.252 1,902,992 6.1308 -2.74%
1999-09-07 0 0.730 0.720 0.730 0.720 0.780 38,453,000 28,871,020 0.7508 6.168 6.083 6.168 6.083 6.590 4,551,297 6.3435 -1.35%
1999-09-06 0 0.740 0.740 0.750 0.730 0.770 44,010,200 33,064,940 0.7513 6.252 6.252 6.337 6.168 6.506 5,209,047 6.3476 0.00%
1999-09-03 0 0.740 0.740 0.750 0.690 0.760 37,564,000 27,742,160 0.7385 6.252 6.252 6.337 5.830 6.421 4,446,075 6.2397 -3.90%
1999-09-02 0 0.770 0.760 0.770 0.730 0.780 20,775,000 15,638,420 0.7528 6.506 6.421 6.506 6.168 6.590 2,458,929 6.3599 2.67%
1999-09-01 0 0.750 0.740 0.750 0.730 0.820 86,982,910 68,964,035 0.7928 6.337 6.252 6.337 6.168 6.928 10,295,297 6.6986 -3.85%
1999-08-31 0 0.780 0.770 0.780 0.670 0.780 58,429,000 42,675,190 0.7304 6.590 6.506 6.590 5.661 6.590 6,915,656 6.1708 14.71%
1999-08-30 0 0.680 0.680 0.690 0.680 0.720 11,520,000 8,000,680 0.6945 5.745 5.745 5.830 5.745 6.083 1,363,507 5.8677 -2.86%
1999-08-27 0 0.700 0.690 0.700 0.700 0.730 16,394,000 11,656,260 0.7110 5.914 5.830 5.914 5.914 6.168 1,940,394 6.0072 -2.78%
1999-08-26 0 0.720 0.710 0.720 0.700 0.760 55,740,000 41,291,780 0.7408 6.083 5.999 6.083 5.914 6.421 6,597,386 6.2588 -1.37%
1999-08-25 0 0.730 0.720 0.730 0.680 0.750 37,685,800 27,000,604 0.7165 6.168 6.083 6.168 5.745 6.337 4,460,491 6.0533 5.80%
1999-08-24 0 0.690 0.680 0.690 0.660 0.690 13,500,000 9,157,940 0.6784 5.830 5.745 5.830 5.576 5.830 1,597,860 5.7314 4.55%
1999-08-23 0 0.660 0.660 0.670 0.650 0.700 7,564,000 5,069,480 0.6702 5.576 5.576 5.661 5.492 5.914 895,275 5.6625 -4.35%
1999-08-20 0 0.690 0.680 0.690 0.690 0.780 41,524,922 30,529,975 0.7352 5.830 5.745 5.830 5.830 6.590 4,914,890 6.2117 -9.21%
1999-08-19 0 0.760 0.750 0.760 0.700 0.780 86,107,000 64,889,890 0.7536 6.421 6.337 6.421 5.914 6.590 10,191,624 6.3670 7.04%
1999-08-18 0 0.710 0.700 0.710 0.590 0.710 71,390,000 46,471,400 0.6510 5.999 5.914 5.999 4.985 5.999 8,449,720 5.4998 22.41%
1999-08-17 0 0.580 0.570 0.590 0.570 0.600 9,560,000 5,632,460 0.5892 4.900 4.816 4.985 4.816 5.069 1,131,522 4.9778 0.00%
1999-08-16 0 0.580 0.580 0.590 0.580 0.630 13,198,000 7,892,020 0.5980 4.900 4.900 4.985 4.900 5.323 1,562,115 5.0521 -1.69%
1999-08-13 0 0.590 0.580 0.590 0.560 0.610 13,584,000 7,924,000 0.5833 4.985 4.900 4.985 4.731 5.154 1,607,802 4.9285 -1.67%
1999-08-12 0 0.600 0.600 0.610 0.580 0.610 23,579,000 14,156,270 0.6004 5.069 5.069 5.154 4.900 5.154 2,790,810 5.0725 9.09%
1999-08-11 0 0.550 0.550 0.560 0.550 0.590 20,376,000 11,638,200 0.5712 4.647 4.647 4.731 4.647 4.985 2,411,703 4.8257 0.00%
1999-08-10 0 0.550 0.550 0.560 0.530 0.670 34,584,000 20,811,190 0.6018 4.647 4.647 4.731 4.478 5.661 4,093,362 5.0841 -12.70%
1999-08-09 0 0.630 0.620 0.630 0.600 0.690 25,733,000 16,816,940 0.6535 5.323 5.238 5.323 5.069 5.830 3,045,758 5.5214 -7.35%
1999-08-06 0 0.680 0.680 0.690 0.670 0.750 27,449,000 19,176,310 0.6986 5.745 5.745 5.830 5.661 6.337 3,248,864 5.9025 -6.85%
1999-08-05 0 0.730 0.730 0.740 0.720 0.790 46,014,000 34,654,600 0.7531 6.168 6.168 6.252 6.083 6.675 5,446,217 6.3631 -2.67%
1999-08-04 0 0.750 0.750 0.760 0.740 0.840 32,807,800 25,705,370 0.7835 6.337 6.337 6.421 6.252 7.097 3,883,131 6.6198 -8.54%
1999-08-03 0 0.820 0.810 0.820 0.740 0.830 49,046,000 39,619,640 0.8078 6.928 6.844 6.928 6.252 7.013 5,805,084 6.8250 5.13%
1999-08-02 0 0.780 0.780 0.790 0.770 0.870 60,976,000 49,817,860 0.8170 6.590 6.590 6.675 6.506 7.350 7,217,119 6.9027 -8.24%
1999-07-30 0 0.850 0.840 0.850 0.820 0.900 68,206,911 59,430,891 0.8713 7.181 7.097 7.181 6.928 7.604 8,072,970 7.3617 0.00%
1999-07-29 0 0.850 0.840 0.850 0.720 0.870 92,869,000 76,404,160 0.8227 7.181 7.097 7.181 6.083 7.350 10,991,975 6.9509 14.86%
1999-07-28 0 0.740 0.740 0.750 0.680 0.770 71,077,800 52,716,244 0.7417 6.252 6.252 6.337 5.745 6.506 8,412,768 6.2662 13.85%
1999-07-27 0 0.650 0.650 0.660 0.610 0.700 42,049,000 27,410,500 0.6519 5.492 5.492 5.576 5.154 5.914 4,976,920 5.5075 -5.80%
1999-07-26 0 0.690 0.690 0.700 0.670 0.770 50,943,600 37,398,384 0.7341 5.830 5.830 5.914 5.661 6.506 6,029,684 6.2024 -6.76%
1999-07-23 0 0.740 0.740 0.750 0.720 0.800 93,260,480 71,092,868 0.7623 6.252 6.252 6.337 6.083 6.759 11,038,310 6.4406 4.23%
1999-07-22 0 0.710 0.710 0.720 0.690 0.960 187,755,635 156,908,525 0.8357 5.999 5.999 6.083 5.830 8.111 22,222,757 7.0607 -22.83%
1999-07-21 0 0.920 0.930 0.940 0.740 0.980 176,274,000 153,523,140 0.8709 7.773 7.857 7.942 6.252 8.280 20,863,790 7.3584 19.48%
1999-07-20 0 0.770 0.760 0.770 0.480 1.400 288,860,928 249,169,247 0.8626 6.506 6.421 6.506 4.055 11.83 34,189,579 7.2879 -42.11%
1999-07-19 0 1.330 1.320 1.330 1.270 1.410 123,577,290 166,064,487 1.3438 11.24 11.15 11.24 10.73 11.91 14,626,608 11.354 3.91%
1999-07-16 0 1.280 1.280 1.290 1.140 1.320 108,724,000 133,458,260 1.2275 10.81 10.81 10.90 9.632 11.15 12,868,572 10.371 5.79%
1999-07-15 0 1.210 1.210 1.220 1.050 1.230 155,693,443 179,375,395 1.1521 10.22 10.22 10.31 8.871 10.39 18,427,876 9.7339 14.15%
1999-07-14 0 1.060 1.050 1.060 1.000 1.140 124,041,574 132,466,250 1.0679 8.956 8.871 8.956 8.449 9.632 14,681,560 9.0226 3.92%
1999-07-13 0 1.020 1.020 1.030 0.800 1.040 156,122,163 145,850,861 0.9342 8.618 8.618 8.702 6.759 8.787 18,478,619 7.8930 27.50%
1999-07-12 0 0.800 0.800 0.810 0.730 0.860 77,065,866 63,030,742 0.8179 6.759 6.759 6.844 6.168 7.266 9,121,516 6.9101 1.27%
1999-07-09 0 0.790 0.780 0.790 0.740 0.820 47,790,239 37,196,067 0.7783 6.675 6.590 6.675 6.252 6.928 5,656,453 6.5759 3.95%
1999-07-08 0 0.760 0.760 0.770 0.690 0.800 45,770,000 33,821,980 0.7390 6.421 6.421 6.506 5.830 6.759 5,417,337 6.2433 -2.56%
1999-07-07 0 0.780 0.760 0.780 0.740 0.810 27,634,350 21,671,829 0.7842 6.590 6.421 6.590 6.252 6.844 3,270,802 6.6258 -2.50%
1999-07-06 0 0.800 0.790 0.800 0.780 0.850 57,974,286 47,252,699 0.8151 6.759 6.675 6.759 6.590 7.181 6,861,836 6.8863 1.27%
1999-07-05 0 0.790 0.780 0.790 0.690 0.810 77,703,859 59,042,379 0.7598 6.675 6.590 6.675 5.830 6.844 9,197,029 6.4197 2.60%
1999-07-02 0 0.770 0.760 0.770 0.680 0.820 71,507,100 54,512,913 0.7623 6.506 6.421 6.506 5.745 6.928 8,463,580 6.4409 18.46%
1999-06-30 0 0.650 0.640 0.650 0.600 0.650 48,505,634 30,392,506 0.6266 5.492 5.407 5.492 5.069 5.492 5,741,127 5.2938 8.33%
1999-06-29 0 0.600 0.590 0.600 0.510 0.600 60,074,238 34,350,111 0.5718 5.069 4.985 5.069 4.309 5.069 7,110,387 4.8310 25.00%
1999-06-28 0 0.480 0.480 0.485 0.380 0.485 27,189,800 11,565,754 0.4254 4.055 4.055 4.098 3.211 4.098 3,218,185 3.5939 28.00%
1999-06-25 0 0.375 0.375 0.380 0.370 0.425 17,888,800 7,039,632 0.3935 3.168 3.168 3.211 3.126 3.591 2,117,318 3.3248 -5.06%
1999-06-24 0 0.395 0.390 0.395 0.335 0.425 58,166,600 23,069,151 0.3966 3.337 3.295 3.337 2.830 3.591 6,884,599 3.3508 25.40%
1999-06-23 0 0.315 0.310 0.315 0.240 0.320 29,097,500 8,403,790 0.2888 2.661 2.619 2.661 2.028 2.704 3,443,980 2.4401 29.10%
1999-06-22 0 0.244 0.237 0.244 0.237 0.249 11,456,000 2,779,844 0.2427 2.062 2.002 2.062 2.002 2.104 1,355,932 2.0501 3.39%
1999-06-21 0 0.236 0.236 0.237 0.228 0.236 6,126,700 1,435,432 0.2343 1.994 1.994 2.002 1.926 1.994 725,156 1.9795 5.36%
1999-06-17 0 0.224 0.220 0.227 0.210 0.224 3,299,000 727,664 0.2206 1.893 1.859 1.918 1.774 1.893 390,470 1.8636 6.67%
1999-06-16 0 0.210 0.210 0.214 0.210 0.218 951,200 203,628 0.2141 1.774 1.774 1.808 1.774 1.842 112,584 1.8087 -0.94%
1999-06-15 0 0.212 0.212 0.218 0.210 0.215 1,751,600 376,038 0.2147 1.791 1.791 1.842 1.774 1.816 207,319 1.8138 -2.75%
1999-06-14 0 0.218 0.213 0.219 0.217 0.222 2,611,200 573,054 0.2195 1.842 1.800 1.850 1.833 1.876 309,062 1.8542 -1.36%
1999-06-11 0 0.221 0.221 0.222 0.216 0.225 1,947,000 424,782 0.2182 1.867 1.867 1.876 1.825 1.901 230,447 1.8433 0.91%
1999-06-10 0 0.219 0.219 0.220 0.215 0.225 2,554,000 559,644 0.2191 1.850 1.850 1.859 1.816 1.901 302,291 1.8513 1.39%
1999-06-09 0 0.216 0.216 0.218 0.215 0.218 1,200,000 259,494 0.2162 1.825 1.825 1.842 1.816 1.842 142,032 1.8270 0.00%
1999-06-08 0 0.216 0.216 0.220 0.216 0.220 1,469,238 318,754 0.2170 1.825 1.825 1.859 1.825 1.859 173,899 1.8330 -2.70%
1999-06-07 0 0.222 0.222 0.226 0.216 0.224 516,000 113,916 0.2208 1.876 1.876 1.909 1.825 1.893 61,074 1.8652 2.78%
1999-06-04 0 0.216 0.216 0.220 0.216 0.227 1,724,000 381,762 0.2214 1.825 1.825 1.859 1.825 1.918 204,053 1.8709 -4.85%
1999-06-03 0 0.227 0.225 0.227 0.223 0.235 2,908,500 668,014 0.2297 1.918 1.901 1.918 1.884 1.985 344,250 1.9405 1.34%
1999-06-02 0 0.224 0.221 0.224 0.213 0.236 8,454,600 1,917,598 0.2268 1.893 1.867 1.893 1.800 1.994 1,000,686 1.9163 5.16%
1999-06-01 0 0.213 0.211 0.213 0.204 0.213 2,670,000 559,968 0.2097 1.800 1.783 1.800 1.724 1.800 316,021 1.7719 4.93%
1999-05-31 0 0.203 0.201 0.203 0.200 0.204 2,414,000 486,394 0.2015 1.715 1.698 1.715 1.690 1.724 285,721 1.7023 0.00%
1999-05-28 0 0.203 0.202 0.203 0.195 0.203 2,051,909 409,299 0.1995 1.715 1.707 1.715 1.648 1.715 242,864 1.6853 2.01%
1999-05-27 0 0.199 0.199 0.200 0.199 0.208 2,788,000 565,450 0.2028 1.681 1.681 1.690 1.681 1.757 329,988 1.7135 -2.93%
1999-05-26 0 0.205 0.204 0.210 0.198 0.212 1,601,000 322,003 0.2011 1.732 1.724 1.774 1.673 1.791 189,494 1.6993 0.00%
1999-05-25 0 0.205 0.203 0.205 0.198 0.206 4,174,000 837,870 0.2007 1.732 1.715 1.732 1.673 1.740 494,035 1.6960 2.50%
1999-05-24 0 0.200 0.199 0.201 0.186 0.204 1,754,000 342,476 0.1953 1.690 1.681 1.698 1.571 1.724 207,603 1.6497 -3.38%
1999-05-21 0 0.207 0.202 0.207 0.201 0.221 8,527,000 1,787,324 0.2096 1.749 1.707 1.749 1.698 1.867 1,009,256 1.7709 1.47%
1999-05-20 0 0.204 0.199 0.204 0.198 0.204 3,853,000 773,138 0.2007 1.724 1.681 1.724 1.673 1.724 456,041 1.6953 3.03%
1999-05-19 0 0.198 0.195 0.200 0.192 0.199 1,988,000 390,186 0.1963 1.673 1.648 1.690 1.622 1.681 235,300 1.6583 0.00%
1999-05-18 0 0.198 0.198 0.200 0.196 0.200 2,692,000 532,902 0.1980 1.673 1.673 1.690 1.656 1.690 318,625 1.6725 0.00%
1999-05-17 0 0.198 0.198 0.200 0.195 0.200 3,616,000 715,936 0.1980 1.673 1.673 1.690 1.648 1.690 427,990 1.6728 -1.00%
1999-05-14 0 0.200 0.195 0.200 0.190 0.201 4,230,000 831,726 0.1966 1.690 1.648 1.690 1.605 1.698 500,663 1.6612 5.26%
1999-05-13 0 0.190 0.188 0.192 0.190 0.202 4,606,000 892,398 0.1937 1.605 1.588 1.622 1.605 1.707 545,166 1.6369 -1.55%
1999-05-12 0 0.193 0.191 0.199 0.193 0.205 1,608,000 323,066 0.2009 1.631 1.614 1.681 1.631 1.732 190,323 1.6975 -4.46%
1999-05-11 0 0.202 0.200 0.202 0.184 0.210 9,575,000 1,849,002 0.1931 1.707 1.690 1.707 1.555 1.774 1,133,297 1.6315 5.76%
1999-05-10 0 0.191 0.190 0.192 0.188 0.215 2,680,000 522,626 0.1950 1.614 1.605 1.622 1.588 1.816 317,205 1.6476 -11.16%
1999-05-07 0 0.215 0.214 0.220 0.214 0.270 16,203,000 3,824,318 0.2360 1.816 1.808 1.859 1.808 2.281 1,917,787 1.9941 -6.52%
1999-05-06 0 0.230 0.230 0.233 0.183 0.230 15,996,000 3,438,732 0.2150 1.943 1.943 1.969 1.546 1.943 1,893,287 1.8163 27.78%
1999-05-05 0 0.180 0.180 0.183 0.175 0.184 5,381,500 963,788 0.1791 1.521 1.521 1.546 1.479 1.555 636,954 1.5131 4.05%
1999-05-04 0 0.173 0.173 0.179 0.155 0.178 3,877,732 668,364 0.1724 1.462 1.462 1.512 1.310 1.504 458,968 1.4562 10.90%
1999-05-03 0 0.156 0.156 0.161 0.154 0.157 150,000 23,490 0.1566 1.318 1.318 1.360 1.301 1.326 17,754 1.3231 -3.11%
1999-04-30 0 0.161 0.160 0.161 0.155 0.162 770,000 122,954 0.1597 1.360 1.352 1.360 1.310 1.369 91,137 1.3491 3.87%
1999-04-29 0 0.155 0.154 0.159 0.153 0.160 1,676,000 260,996 0.1557 1.310 1.301 1.343 1.293 1.352 198,371 1.3157 -5.49%
1999-04-28 0 0.164 0.156 0.164 0.153 0.164 2,558,000 403,654 0.1578 1.386 1.318 1.386 1.293 1.386 302,765 1.3332 2.50%
1999-04-27 0 0.160 0.159 0.164 0.159 0.168 2,753,000 447,426 0.1625 1.352 1.343 1.386 1.343 1.419 325,845 1.3731 -3.61%
1999-04-26 0 0.166 0.160 0.168 0.166 0.178 952,040 163,778 0.1720 1.403 1.352 1.419 1.403 1.504 112,683 1.4534 -2.35%
1999-04-23 0 0.170 0.165 0.170 0.165 0.188 6,195,400 1,104,530 0.1783 1.436 1.394 1.436 1.394 1.588 733,288 1.5063 0.00%
1999-04-22 0 0.170 0.166 0.170 0.158 0.172 5,925,000 985,562 0.1663 1.436 1.403 1.436 1.335 1.453 701,283 1.4054 13.33%
1999-04-21 0 0.150 0.145 0.150 0.143 0.163 1,620,000 240,950 0.1487 1.267 1.225 1.267 1.208 1.377 191,743 1.2566 6.38%
1999-04-20 0 0.141 0.141 0.143 0.137 0.145 1,154,000 163,590 0.1418 1.191 1.191 1.208 1.157 1.225 136,587 1.1977 -2.76%
1999-04-19 0 0.145 0.145 0.150 0.122 0.154 1,644,000 241,708 0.1470 1.225 1.225 1.267 1.031 1.301 194,584 1.2422 16.94%
1999-04-16 0 0.124 0.111 - 0.124 0.124 100,000 12,400 0.1240 1.048 0.938 - 1.048 1.048 11,836 1.0477 3.33%
1999-04-15 0 0.120 - 0.124 - - 0 0 - 1.014 - 1.048 - - 0 - 0.00%
1999-04-14 0 0.120 0.116 0.124 - - 1,000,000 120,000 0.1200 1.014 0.980 1.048 - - 118,360 1.0139 0.00%
1999-04-13 0 0.120 0.120 0.125 0.118 0.121 960,000 114,900 0.1197 1.014 1.014 1.056 0.997 1.022 113,626 1.0112 5.26%
1999-04-12 0 0.114 0.114 - 0.114 0.121 650,000 77,224 0.1188 0.963 0.963 - 0.963 1.022 76,934 1.0038 -5.79%
1999-04-09 0 0.121 0.121 - 0.118 0.121 160,000 19,210 0.1201 1.022 1.022 - 0.997 1.022 18,938 1.0144 -0.82%
1999-04-08 0 0.122 - 0.122 0.122 0.122 20,000 2,440 0.1220 1.031 - 1.031 1.031 1.031 2,367 1.0308 1.67%
1999-04-07 0 0.120 0.120 0.122 0.120 0.120 36,000 4,320 0.1200 1.014 1.014 1.031 1.014 1.014 4,261 1.0139 -7.69%
1999-04-01 0 0.130 - 0.130 - - 0 0 - 1.098 - 1.098 - - 0 - -7.14%
1999-03-31 0 0.140 0.140 - 0.120 0.120 10,000 1,200 0.1200 1.183 1.183 - 1.014 1.014 1,184 1.0139 7.69%
1999-03-30 0 0.130 - 0.134 - - 0 0 - 1.098 - 1.132 - - 0 - 0.00%
1999-03-29 0 0.130 - 0.130 - - 0 0 - 1.098 - 1.098 - - 0 - -9.09%
1999-03-26 0 0.143 0.143 - - - 0 0 - 1.208 1.208 - - - 0 - 10.00%
1999-03-25 0 0.130 - 0.130 - - 0 0 - 1.098 - 1.098 - - 0 - -7.14%
1999-03-24 0 0.140 - 0.140 - - 0 0 - 1.183 - 1.183 - - 0 - -6.67%
1999-03-23 0 0.150 0.150 - 0.128 0.130 772,000 99,780 0.1292 1.267 1.267 - 1.081 1.098 91,374 1.0920 15.38%
1999-03-22 0 0.130 - 0.130 - - 0 0 - 1.098 - 1.098 - - 0 - -0.76%
1999-03-19 0 0.131 0.114 0.131 0.113 0.131 326,000 40,114 0.1230 1.107 0.963 1.107 0.955 1.107 38,585 1.0396 0.00%
1999-03-18 0 0.131 0.131 - 0.116 0.120 66,000 7,696 0.1166 1.107 1.107 - 0.980 1.014 7,812 0.9852 9.17%
1999-03-17 0 0.120 - 0.120 0.118 0.120 200,000 23,896 0.1195 1.014 - 1.014 0.997 1.014 23,672 1.0095 0.00%
1999-03-16 0 0.120 - 0.120 0.120 0.120 44,000 5,280 0.1200 1.014 - 1.014 1.014 1.014 5,208 1.0139 1.69%
1999-03-15 0 0.118 0.118 0.122 0.118 0.118 95,000 11,200 0.1179 0.997 0.997 1.031 0.997 0.997 11,244 0.9961 -4.07%
1999-03-12 0 0.123 0.123 0.124 0.120 0.120 26,000 3,120 0.1200 1.039 1.039 1.048 1.014 1.014 3,077 1.0139 2.50%
1999-03-11 0 0.120 0.120 - 0.110 0.110 556,000 61,160 0.1100 1.014 1.014 - 0.929 0.929 65,808 0.9294 9.09%
1999-03-10 0 0.110 0.105 - 0.105 0.110 492,000 51,700 0.1051 0.929 0.887 - 0.887 0.929 58,233 0.8878 4.76%
1999-03-09 0 0.105 0.105 0.109 0.105 0.105 64,000 6,720 0.1050 0.887 0.887 0.921 0.887 0.887 7,575 0.8871 -4.55%
1999-03-08 0 0.110 0.110 0.114 0.110 0.110 486,000 53,460 0.1100 0.929 0.929 0.963 0.929 0.929 57,523 0.9294 -3.51%
1999-03-05 0 0.114 - 0.114 0.114 0.114 100,000 11,400 0.1140 0.963 - 0.963 0.963 0.963 11,836 0.9632 0.00%
1999-03-04 0 0.114 - 0.114 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1999-03-03 0 0.114 - 0.114 - - 0 0 - 0.963 - 0.963 - - 0 - 0.00%
1999-03-02 0 0.114 0.114 0.115 0.114 0.115 894,000 101,946 0.1140 0.963 0.963 0.972 0.963 0.972 105,814 0.9634 -1.72%
1999-03-01 0 0.116 0.115 0.116 0.105 0.116 1,379,000 156,970 0.1138 0.980 0.972 0.980 0.887 0.980 163,218 0.9617 3.57%
1999-02-26 0 0.112 - 0.112 - - 0 0 - 0.946 - 0.946 - - 0 - -0.88%
1999-02-25 0 0.113 - 0.113 - - 0 0 - 0.955 - 0.955 - - 0 - -0.88%
1999-02-24 0 0.114 0.114 0.115 - - 0 0 - 0.963 0.963 0.972 - - 0 - 2.70%
1999-02-23 0 0.111 0.111 - 0.100 0.100 140,000 14,000 0.1000 0.938 0.938 - 0.845 0.845 16,570 0.8449 5.71%
1999-02-22 0 0.105 - 0.105 0.100 0.105 12,000 1,210 0.1008 0.887 - 0.887 0.845 0.887 1,420 0.8519 2.94%
1999-02-19 0 0.102 - 0.102 0.104 0.106 94,000 9,804 0.1043 0.862 - 0.862 0.879 0.896 11,126 0.8812 0.00%
1999-02-15 0 0.102 0.102 - - - 0 0 - 0.862 0.862 - - - 0 - 4.08%
1999-02-12 0 0.098 0.096 0.098 0.096 0.099 520,000 50,472 0.0971 0.828 0.811 0.828 0.811 0.836 61,547 0.8201 2.08%
1999-02-11 0 0.096 0.096 0.098 0.096 0.096 330,000 31,680 0.0960 0.811 0.811 0.828 0.811 0.811 39,059 0.8111 -1.03%
1999-02-10 0 0.097 0.093 0.099 0.097 0.097 500,000 48,500 0.0970 0.820 0.786 0.836 0.820 0.820 59,180 0.8195 -3.96%
1999-02-09 0 0.101 0.101 - 0.093 0.093 82,000 7,626 0.0930 0.853 0.853 - 0.786 0.786 9,706 0.7857 5.21%
1999-02-08 0 0.096 0.096 0.098 0.096 0.096 288,000 27,648 0.0960 0.811 0.811 0.828 0.811 0.811 34,088 0.8111 -4.00%
1999-02-05 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.845 - 0.845 0.845 0.845 23,672 0.8449 -5.66%
1999-02-04 0 0.106 - 0.106 - - 0 0 - 0.896 - 0.896 - - 0 - -5.36%
1999-02-03 0 0.112 - 0.112 - - 0 0 - 0.946 - 0.946 - - 0 - -0.88%
1999-02-02 0 0.113 - 0.113 - - 0 0 - 0.955 - 0.955 - - 0 - -1.74%
1999-02-01 0 0.115 0.115 - - - 0 0 - 0.972 0.972 - - - 0 - 4.55%
1999-01-29 0 0.110 0.110 0.114 0.110 0.110 340,000 37,400 0.1100 0.929 0.929 0.963 0.929 0.929 40,242 0.9294 -1.79%
1999-01-28 0 0.112 0.112 0.113 0.112 0.113 515,000 57,958 0.1125 0.946 0.946 0.955 0.946 0.955 60,955 0.9508 -3.45%
1999-01-27 0 0.116 0.116 0.117 0.112 0.120 1,332,000 153,712 0.1154 0.980 0.980 0.989 0.946 1.014 157,656 0.9750 -6.45%
1999-01-26 0 0.124 - 0.124 - - 0 0 - 1.048 - 1.048 - - 0 - -8.15%
1999-01-25 0 0.135 - 0.135 - - 0 0 - 1.141 - 1.141 - - 0 - -2.88%
1999-01-22 0 0.139 - 0.139 - - 0 0 - 1.174 - 1.174 - - 0 - -0.71%
1999-01-21 0 0.140 - 0.140 - - 0 0 - 1.183 - 1.183 - - 0 - -3.45%
1999-01-20 0 0.145 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
1999-01-19 0 0.145 - 0.149 - - 0 0 - 1.225 - 1.259 - - 0 - 0.00%
1999-01-18 0 0.145 - 0.145 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
1999-01-15 0 0.145 0.145 - 0.121 0.121 12,000 1,452 0.1210 1.225 1.225 - 1.022 1.022 1,420 1.0223 17.89%
1999-01-14 0 0.123 - 0.123 0.122 0.128 252,000 31,004 0.1230 1.039 - 1.039 1.031 1.081 29,827 1.0395 -3.91%
1999-01-13 0 0.128 0.110 0.128 0.120 0.128 1,348,000 166,230 0.1233 1.081 0.929 1.081 1.014 1.081 159,549 1.0419 -14.67%
1999-01-12 0 0.150 - 0.150 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
1999-01-11 0 0.150 - 0.150 - - 0 0 - 1.267 - 1.267 - - 0 - -6.25%
1999-01-08 0 0.160 - 0.160 0.165 0.165 12,000 1,980 0.1650 1.352 - 1.352 1.394 1.394 1,420 1.3941 -4.76%
1999-01-07 0 0.168 - 0.168 0.170 0.170 10,000 1,700 0.1700 1.419 - 1.419 1.436 1.436 1,184 1.4363 8.39%
1999-01-06 0 0.155 0.140 0.155 - - 0 0 - 1.310 1.183 1.310 - - 0 - 0.00%
1999-01-05 0 0.155 - 0.155 - - 0 0 - 1.310 - 1.310 - - 0 - -1.90%
1999-01-04 0 0.158 - 0.158 - - 0 0 - 1.335 - 1.335 - - 0 - -0.63%
1998-12-31 0 0.159 - 0.159 - - 0 0 - 1.343 - 1.343 - - 0 - -2.45%
1998-12-30 0 0.163 0.163 - - - 0 0 - 1.377 1.377 - - - 0 - 10.88%
1998-12-29 0 0.147 - 0.147 0.151 0.151 200,000 30,200 0.1510 1.242 - 1.242 1.276 1.276 23,672 1.2758 -5.77%
1998-12-28 0 0.156 0.156 - - - 0 0 - 1.318 1.318 - - - 0 - 10.64%
1998-12-24 0 0.141 0.156 - 0.136 0.141 542,000 75,162 0.1387 1.191 1.318 - 1.149 1.191 64,151 1.1716 0.71%
1998-12-23 0 0.140 0.135 0.140 0.136 0.141 1,536,000 211,076 0.1374 1.183 1.141 1.183 1.149 1.191 181,801 1.1610 -3.45%
1998-12-22 0 0.145 0.140 0.150 0.140 0.155 2,040,000 298,140 0.1461 1.225 1.183 1.267 1.183 1.310 241,454 1.2348 -7.64%
1998-12-21 0 0.157 - 0.158 - - 0 0 - 1.326 - 1.335 - - 0 - 0.00%
1998-12-18 0 0.157 0.150 0.157 0.157 0.157 330,000 51,810 0.1570 1.326 1.267 1.326 1.326 1.326 39,059 1.3265 0.00%
1998-12-17 0 0.157 0.154 0.157 - - 0 0 - 1.326 1.301 1.326 - - 0 - -1.87%
1998-12-16 0 0.160 0.150 0.160 0.162 0.162 400,000 64,800 0.1620 1.352 1.267 1.352 1.369 1.369 47,344 1.3687 0.00%
1998-12-15 0 0.160 0.150 0.160 0.150 0.160 300,200 46,442 0.1547 1.352 1.267 1.352 1.267 1.352 35,532 1.3071 2.56%
1998-12-14 0 0.156 0.154 0.156 0.154 0.156 250,000 38,600 0.1544 1.318 1.301 1.318 1.301 1.318 29,590 1.3045 0.00%
1998-12-11 0 0.156 0.156 0.160 0.156 0.156 2,252,000 351,312 0.1560 1.318 1.318 1.352 1.318 1.318 266,547 1.3180 -6.59%
1998-12-10 0 0.167 0.160 0.167 0.163 0.167 348,000 56,732 0.1630 1.411 1.352 1.411 1.377 1.411 41,189 1.3773 -2.91%
1998-12-09 0 0.172 0.172 - 0.153 0.163 2,210,000 342,680 0.1551 1.453 1.453 - 1.293 1.377 261,576 1.3101 10.97%
1998-12-08 0 0.155 0.164 0.165 0.155 0.164 1,758,000 277,816 0.1580 1.310 1.386 1.394 1.310 1.386 208,077 1.3352 -4.91%
1998-12-07 0 0.163 0.163 0.166 0.163 0.170 1,124,000 188,592 0.1678 1.377 1.377 1.403 1.377 1.436 133,037 1.4176 0.62%
1998-12-04 0 0.162 0.161 0.162 0.161 0.167 700,000 114,900 0.1641 1.369 1.360 1.369 1.360 1.411 82,852 1.3868 -4.71%
1998-12-03 0 0.170 0.167 0.174 0.159 0.170 1,878,000 306,430 0.1632 1.436 1.411 1.470 1.343 1.436 222,280 1.3786 4.29%
1998-12-02 0 0.163 0.161 0.165 0.157 0.170 2,612,000 423,248 0.1620 1.377 1.360 1.394 1.326 1.436 309,156 1.3690 -2.40%
1998-12-01 0 0.167 0.167 0.172 0.167 0.174 689,500 119,178 0.1728 1.411 1.411 1.453 1.411 1.470 81,609 1.4603 -6.18%
1998-11-30 0 0.178 0.174 0.188 0.178 0.181 1,020,000 185,310 0.1817 1.504 1.470 1.588 1.504 1.529 120,727 1.5349 -6.32%
1998-11-27 0 0.190 0.185 - - - 0 0 - 1.605 1.563 - - - 0 - 0.00%
1998-11-26 0 0.190 0.188 0.200 0.190 0.197 1,020,000 196,235 0.1924 1.605 1.588 1.690 1.605 1.664 120,727 1.6254 -5.47%
1998-11-25 0 0.201 0.201 0.204 0.201 0.210 1,580,000 326,370 0.2066 1.698 1.698 1.724 1.698 1.774 187,009 1.7452 -2.43%
1998-11-24 0 0.206 0.208 0.209 0.204 0.212 2,108,000 433,152 0.2055 1.740 1.757 1.766 1.724 1.791 249,503 1.7361 -0.96%
1998-11-23 0 0.208 0.207 0.210 0.207 0.210 1,142,000 237,596 0.2081 1.757 1.749 1.774 1.749 1.774 135,167 1.7578 -0.95%
1998-11-20 0 0.210 0.210 0.213 0.209 0.217 1,667,000 352,750 0.2116 1.774 1.774 1.800 1.766 1.833 197,306 1.7878 -1.87%
1998-11-19 0 0.214 0.207 0.214 0.205 0.214 1,915,000 395,226 0.2064 1.808 1.749 1.808 1.732 1.808 226,659 1.7437 1.90%
1998-11-18 0 0.210 0.209 0.210 0.207 0.214 2,332,000 490,398 0.2103 1.774 1.766 1.774 1.749 1.808 276,016 1.7767 -1.87%
1998-11-17 0 0.214 0.207 0.214 0.207 0.214 392,000 82,048 0.2093 1.808 1.749 1.808 1.749 1.808 46,397 1.7684 -0.47%
1998-11-16 0 0.215 0.213 0.215 0.214 0.215 730,000 156,650 0.2146 1.816 1.800 1.816 1.808 1.816 86,403 1.8130 2.38%
1998-11-13 0 0.210 0.207 0.210 0.201 0.215 859,000 178,032 0.2073 1.774 1.749 1.774 1.698 1.816 101,671 1.7511 -2.33%
1998-11-12 0 0.215 0.213 0.217 0.215 0.218 1,360,000 293,420 0.2158 1.816 1.800 1.833 1.816 1.842 160,970 1.8228 -0.46%
1998-11-11 0 0.216 0.216 0.219 0.216 0.224 2,970,000 647,680 0.2181 1.825 1.825 1.850 1.825 1.893 351,529 1.8425 -1.82%
1998-11-10 0 0.220 0.214 0.220 0.206 0.220 1,504,000 318,286 0.2116 1.859 1.808 1.859 1.740 1.859 178,013 1.7880 5.26%
1998-11-09 0 0.209 0.209 0.217 0.206 0.220 681,208 142,640 0.2094 1.766 1.766 1.833 1.740 1.859 80,628 1.7691 -4.57%
1998-11-06 0 0.219 0.212 0.219 0.212 0.230 2,848,600 636,630 0.2235 1.850 1.791 1.850 1.791 1.943 337,160 1.8882 -3.10%
1998-11-05 0 0.226 0.222 0.228 0.225 0.248 11,907,915 2,786,765 0.2340 1.909 1.876 1.926 1.901 2.095 1,409,421 1.9772 0.44%
1998-11-04 0 0.225 0.222 0.225 0.194 0.239 11,045,797 2,400,415 0.2173 1.901 1.876 1.901 1.639 2.019 1,307,381 1.8360 16.58%
1998-11-03 0 0.193 0.193 - 0.170 0.185 5,174,000 929,556 0.1797 1.631 1.631 - 1.436 1.563 612,395 1.5179 11.56%
1998-11-02 0 0.173 0.173 0.174 0.160 0.173 2,385,000 403,286 0.1691 1.462 1.462 1.470 1.352 1.462 282,289 1.4286 2.98%
1998-10-30 0 0.168 0.162 0.168 0.159 0.176 410,000 67,798 0.1654 1.419 1.369 1.419 1.343 1.487 48,528 1.3971 5.66%
1998-10-29 0 0.159 0.158 0.160 0.158 0.160 1,024,000 162,512 0.1587 1.343 1.335 1.352 1.335 1.352 121,201 1.3409 -0.63%
1998-10-27 0 0.160 0.159 0.163 0.158 0.160 827,000 131,534 0.1590 1.352 1.343 1.377 1.335 1.352 97,884 1.3438 -0.62%
1998-10-26 0 0.161 0.160 0.162 0.160 0.163 3,702,000 597,984 0.1615 1.360 1.352 1.369 1.352 1.377 438,169 1.3647 -0.62%
1998-10-23 0 0.162 0.162 0.163 0.158 0.162 1,739,000 277,649 0.1597 1.369 1.369 1.377 1.335 1.369 205,828 1.3489 -0.61%
1998-10-22 0 0.163 0.161 0.170 0.161 0.163 2,389,000 387,146 0.1621 1.377 1.360 1.436 1.360 1.377 282,762 1.3692 0.62%
1998-10-21 0 0.162 0.161 0.162 0.160 0.170 1,614,000 264,250 0.1637 1.369 1.360 1.369 1.352 1.436 191,033 1.3833 -4.71%
1998-10-20 0 0.170 0.165 0.170 0.159 0.176 4,934,626 837,085 0.1696 1.436 1.394 1.436 1.343 1.487 584,062 1.4332 6.92%
1998-10-19 0 0.159 0.157 0.159 0.152 0.160 1,305,000 204,627 0.1568 1.343 1.326 1.343 1.284 1.352 154,460 1.3248 -0.63%
1998-10-16 0 0.160 0.156 0.160 0.156 0.160 1,584,600 249,368 0.1574 1.352 1.318 1.352 1.318 1.352 187,553 1.3296 0.00%
1998-10-15 0 0.160 0.157 0.160 0.156 0.160 724,000 115,552 0.1596 1.352 1.326 1.352 1.318 1.352 85,693 1.3484 3.23%
1998-10-14 0 0.155 0.155 0.160 0.153 0.158 830,000 128,216 0.1545 1.310 1.310 1.352 1.293 1.335 98,239 1.3051 1.97%
1998-10-13 0 0.152 0.151 0.155 0.152 0.156 840,000 130,180 0.1550 1.284 1.276 1.310 1.284 1.318 99,422 1.3094 -3.18%
1998-10-12 0 0.157 0.155 0.158 0.155 0.159 2,250,000 350,214 0.1557 1.326 1.310 1.335 1.310 1.343 266,310 1.3151 0.00%
1998-10-09 0 0.157 0.157 0.159 0.155 0.157 1,112,694 173,910 0.1563 1.326 1.326 1.343 1.310 1.326 131,698 1.3205 -0.63%
1998-10-08 0 0.158 0.155 0.158 0.154 0.160 4,675,000 738,090 0.1579 1.335 1.310 1.335 1.301 1.352 553,333 1.3339 2.60%
1998-10-07 0 0.154 0.153 0.154 0.152 0.161 2,830,600 438,435 0.1549 1.301 1.293 1.301 1.284 1.360 335,030 1.3086 -0.65%
1998-10-05 0 0.155 0.155 0.161 0.150 0.150 32,000 4,800 0.1500 1.310 1.310 1.360 1.267 1.267 3,788 1.2673 -3.73%
1998-09-30 0 0.161 0.157 0.161 0.156 0.161 1,085,000 174,054 0.1604 1.360 1.326 1.360 1.318 1.360 128,421 1.3553 0.00%
1998-09-29 0 0.161 0.157 0.162 0.157 0.163 1,152,000 184,796 0.1604 1.360 1.326 1.369 1.326 1.377 136,351 1.3553 0.00%
1998-09-28 0 0.161 0.157 0.161 0.156 0.161 1,850,000 294,332 0.1591 1.360 1.326 1.360 1.318 1.360 218,966 1.3442 3.21%
1998-09-25 0 0.156 0.154 0.160 0.154 0.157 869,000 135,580 0.1560 1.318 1.301 1.352 1.301 1.326 102,855 1.3182 -0.64%
1998-09-24 0 0.157 0.157 0.159 0.157 0.159 2,595,000 410,688 0.1583 1.326 1.326 1.343 1.326 1.343 307,144 1.3371 0.64%
1998-09-23 0 0.156 0.155 0.157 0.156 0.160 1,100,000 172,512 0.1568 1.318 1.310 1.326 1.318 1.352 130,196 1.3250 -2.50%
1998-09-22 0 0.160 0.155 0.160 0.156 0.160 1,601,238 251,992 0.1574 1.352 1.310 1.352 1.318 1.352 189,523 1.3296 2.56%
1998-09-21 0 0.156 0.156 0.158 0.156 0.159 2,660,000 419,040 0.1575 1.318 1.318 1.335 1.318 1.343 314,838 1.3310 -3.11%
1998-09-18 0 0.161 0.158 0.161 0.156 0.161 3,784,000 602,298 0.1592 1.360 1.335 1.360 1.318 1.360 447,874 1.3448 0.63%
1998-09-17 0 0.160 0.158 0.162 0.157 0.162 4,461,116 712,722 0.1598 1.352 1.335 1.369 1.326 1.369 528,018 1.3498 -0.62%
1998-09-16 0 0.161 0.157 0.161 0.155 0.162 1,529,460 243,980 0.1595 1.360 1.326 1.360 1.310 1.369 181,027 1.3478 1.90%
1998-09-15 0 0.158 0.158 0.161 0.150 0.160 5,674,000 893,908 0.1575 1.335 1.335 1.360 1.267 1.352 671,575 1.3311 2.60%
1998-09-14 0 0.154 0.153 0.154 0.148 0.157 4,164,000 626,520 0.1505 1.301 1.293 1.301 1.250 1.326 492,851 1.2712 -12.00%
1998-09-11 0 0.175 0.168 0.175 0.170 0.182 1,094,000 193,958 0.1773 1.479 1.419 1.479 1.436 1.538 129,486 1.4979 -3.85%
1998-09-10 0 0.182 0.176 0.187 0.176 0.190 2,095,000 379,846 0.1813 1.538 1.487 1.580 1.487 1.605 247,964 1.5319 2.25%
1998-09-09 0 0.178 - 0.184 0.177 0.186 650,000 117,020 0.1800 1.504 - 1.555 1.495 1.571 76,934 1.5210 -4.30%
1998-09-08 0 0.186 0.184 0.187 0.184 0.193 3,800,000 718,100 0.1890 1.571 1.555 1.580 1.555 1.631 449,768 1.5966 1.64%
1998-09-07 0 0.183 0.183 0.184 0.175 0.186 3,958,000 719,188 0.1817 1.546 1.546 1.555 1.479 1.571 468,469 1.5352 5.78%
1998-09-04 0 0.173 0.168 0.173 0.162 0.175 2,170,000 363,172 0.1674 1.462 1.419 1.462 1.369 1.479 256,841 1.4140 8.81%
1998-09-03 0 0.159 0.159 0.162 0.159 0.162 786,000 126,024 0.1603 1.343 1.343 1.369 1.343 1.369 93,031 1.3546 -1.24%
1998-09-02 0 0.161 0.159 0.161 0.156 0.161 190,000 30,390 0.1599 1.360 1.343 1.360 1.318 1.360 22,488 1.3514 0.63%
1998-09-01 0 0.160 0.160 0.161 0.160 0.160 30,000 4,800 0.1600 1.352 1.352 1.360 1.352 1.352 3,551 1.3518 -0.62%
1998-08-31 0 0.161 0.151 0.161 0.159 0.161 650,000 103,750 0.1596 1.360 1.276 1.360 1.343 1.360 76,934 1.3486 3.87%
1998-08-28 0 0.155 0.155 0.161 0.154 0.163 877,000 136,248 0.1554 1.310 1.310 1.360 1.301 1.377 103,802 1.3126 0.00%
1998-08-27 0 0.155 0.155 - 0.155 0.155 80,000 12,400 0.1550 1.310 1.310 - 1.310 1.310 9,469 1.3096 0.00%
1998-08-26 0 0.155 0.155 0.157 0.155 0.157 324,935 50,751 0.1562 1.310 1.310 1.326 1.310 1.326 38,459 1.3196 -3.12%
1998-08-25 0 0.160 0.160 0.164 0.156 0.160 490,000 78,360 0.1599 1.352 1.352 1.386 1.318 1.352 57,996 1.3511 0.00%
1998-08-24 0 0.160 0.160 - 0.160 0.160 250,000 40,000 0.1600 1.352 1.352 - 1.352 1.352 29,590 1.3518 0.00%
1998-08-21 0 0.160 0.158 0.162 0.160 0.162 240,000 38,480 0.1603 1.352 1.335 1.369 1.352 1.369 28,406 1.3546 -5.88%
1998-08-20 0 0.170 0.170 0.175 0.169 0.175 833,000 142,572 0.1712 1.436 1.436 1.479 1.428 1.479 98,594 1.4461 5.59%
1998-08-19 0 0.161 0.161 0.164 0.157 0.164 349,800 56,006 0.1601 1.360 1.360 1.386 1.326 1.386 41,402 1.3527 -5.29%
1998-08-18 0 0.170 - 0.170 0.171 0.171 230,000 39,330 0.1710 1.436 - 1.436 1.445 1.445 27,223 1.4447 1.80%
1998-08-14 0 0.167 0.162 0.167 0.160 0.168 220,000 36,400 0.1655 1.411 1.369 1.411 1.352 1.419 26,039 1.3979 5.70%
1998-08-13 0 0.158 0.158 - 0.158 0.158 83,499 13,136 0.1573 1.335 1.335 - 1.335 1.335 9,883 1.3292 -1.86%
1998-08-12 0 0.161 0.158 0.165 0.161 0.161 200,000 32,200 0.1610 1.360 1.335 1.394 1.360 1.360 23,672 1.3603 -2.42%
1998-08-11 0 0.165 0.162 0.165 0.166 0.170 250,000 41,700 0.1668 1.394 1.369 1.394 1.403 1.436 29,590 1.4093 -2.94%
1998-08-10 0 0.170 0.167 0.170 0.170 0.170 350,000 59,500 0.1700 1.436 1.411 1.436 1.436 1.436 41,426 1.4363 0.00%
1998-08-07 0 0.170 - 0.179 0.170 0.180 720,000 125,110 0.1738 1.436 - 1.512 1.436 1.521 85,219 1.4681 -5.56%
1998-08-06 0 0.180 0.174 0.180 0.174 0.180 933,800 166,130 0.1779 1.521 1.470 1.521 1.470 1.521 110,525 1.5031 0.00%
1998-08-05 0 0.180 0.180 0.182 0.179 0.185 1,130,000 206,402 0.1827 1.521 1.521 1.538 1.512 1.563 133,747 1.5432 -1.10%
1998-08-04 0 0.182 0.176 0.182 0.165 0.182 2,476,000 433,196 0.1750 1.538 1.487 1.538 1.394 1.538 293,059 1.4782 8.33%
1998-08-03 0 0.168 0.168 0.172 0.156 0.168 1,572,000 253,984 0.1616 1.419 1.419 1.453 1.318 1.419 186,062 1.3651 5.00%
1998-07-31 0 0.160 0.159 0.164 0.152 0.160 262,000 40,712 0.1554 1.352 1.343 1.386 1.284 1.352 31,010 1.3129 6.67%
1998-07-30 0 0.150 0.150 - 0.150 0.150 280,000 42,000 0.1500 1.267 1.267 - 1.267 1.267 33,141 1.2673 1.35%
1998-07-29 0 0.148 0.148 0.152 0.148 0.156 258,000 39,304 0.1523 1.250 1.250 1.284 1.250 1.318 30,537 1.2871 -7.50%
1998-07-28 0 0.160 0.158 0.165 0.160 0.167 920,000 152,600 0.1659 1.352 1.335 1.394 1.352 1.411 108,891 1.4014 -3.03%
1998-07-27 0 0.165 0.164 0.166 0.163 0.170 720,000 118,256 0.1642 1.394 1.386 1.403 1.377 1.436 85,219 1.3877 0.00%
1998-07-24 0 0.165 0.165 - 0.159 0.166 1,088,000 177,408 0.1631 1.394 1.394 - 1.343 1.403 128,776 1.3777 0.61%
1998-07-23 0 0.164 0.160 0.167 - - 0 0 - 1.386 1.352 1.411 - - 0 - 0.00%
1998-07-22 0 0.164 0.162 0.169 0.162 0.170 1,357,000 224,817 0.1657 1.386 1.369 1.428 1.369 1.436 160,615 1.3997 -5.20%
1998-07-21 0 0.173 0.173 0.180 0.170 0.175 738,000 127,432 0.1727 1.462 1.462 1.521 1.436 1.479 87,350 1.4589 -1.70%
1998-07-20 0 0.176 - 0.180 - - 0 0 - 1.487 - 1.521 - - 0 - 0.00%
1998-07-17 0 0.176 0.176 0.178 0.175 0.178 1,208,000 213,754 0.1769 1.487 1.487 1.504 1.479 1.504 142,979 1.4950 3.53%
1998-07-16 0 0.170 0.167 0.174 0.166 0.174 536,000 90,846 0.1695 1.436 1.411 1.470 1.403 1.470 63,441 1.4320 -3.41%
1998-07-15 0 0.176 0.173 0.176 0.167 0.180 841,000 145,430 0.1729 1.487 1.462 1.487 1.411 1.521 99,541 1.4610 5.39%
1998-07-14 0 0.167 0.166 0.173 0.166 0.175 527,000 89,528 0.1699 1.411 1.403 1.462 1.403 1.479 62,376 1.4353 -4.57%
1998-07-13 0 0.175 - 0.175 0.170 0.175 350,000 60,250 0.1721 1.479 - 1.479 1.436 1.479 41,426 1.4544 -2.78%
1998-07-10 0 0.180 0.178 0.180 0.175 0.182 1,058,000 190,110 0.1797 1.521 1.504 1.521 1.479 1.538 125,225 1.5181 -4.26%
1998-07-09 0 0.188 0.188 0.193 0.188 0.195 980,000 185,820 0.1896 1.588 1.588 1.631 1.588 1.648 115,993 1.6020 -3.59%
1998-07-08 0 0.195 0.190 0.195 0.192 0.195 1,550,000 300,300 0.1937 1.648 1.605 1.648 1.622 1.648 183,458 1.6369 0.00%
1998-07-07 0 0.195 0.192 0.195 0.196 0.200 552,000 108,680 0.1969 1.648 1.622 1.648 1.656 1.690 65,335 1.6634 -1.52%
1998-07-06 0 0.198 0.192 0.198 0.193 0.205 1,077,000 213,296 0.1980 1.673 1.622 1.673 1.631 1.732 127,474 1.6733 -5.26%
1998-07-03 0 0.209 - 0.209 - - 0 0 - 1.766 - 1.766 - - 0 - -9.13%
1998-07-02 0 0.230 0.230 0.235 0.221 0.239 733,000 171,018 0.2333 1.943 1.943 1.985 1.867 2.019 86,758 1.9712 2.22%
1998-06-30 0 0.225 - 0.239 0.225 0.240 30,000 7,170 0.2390 1.901 - 2.019 1.901 2.028 3,551 2.0193 -8.16%
1998-06-29 0 0.245 0.237 0.245 0.245 0.245 540,000 132,300 0.2450 2.070 2.002 2.070 2.070 2.070 63,914 2.0700 -0.81%
1998-06-26 0 0.247 - 0.249 - - 0 0 - 2.087 - 2.104 - - 0 - 0.00%
1998-06-25 0 0.247 0.241 0.247 0.240 0.248 268,000 65,492 0.2444 2.087 2.036 2.087 2.028 2.095 31,720 2.0647 3.78%
1998-06-24 0 0.238 0.231 0.238 0.231 0.238 252,000 59,436 0.2359 2.011 1.952 2.011 1.952 2.011 29,827 1.9927 1.28%
1998-06-23 0 0.235 0.235 0.245 0.230 0.250 699,000 169,798 0.2429 1.985 1.985 2.070 1.943 2.112 82,734 2.0523 -5.24%
1998-06-22 0 0.248 - 0.248 0.245 0.260 1,977,000 496,374 0.2511 2.095 - 2.095 2.070 2.197 233,998 2.1213 -0.80%
1998-06-19 0 0.250 0.250 0.255 0.230 0.255 1,776,000 433,916 0.2443 2.112 2.112 2.154 1.943 2.154 210,207 2.0642 5.04%
1998-06-18 0 0.238 0.235 0.238 0.229 0.246 3,012,623 724,693 0.2406 2.011 1.985 2.011 1.935 2.078 356,574 2.0324 8.18%
1998-06-17 0 0.220 0.220 - 0.210 0.218 2,230,000 483,270 0.2167 1.859 1.859 - 1.774 1.842 263,943 1.8310 5.77%
1998-06-16 0 0.208 0.208 0.210 0.208 0.211 2,558,000 537,224 0.2100 1.757 1.757 1.774 1.757 1.783 302,765 1.7744 -1.42%
1998-06-15 0 0.211 0.210 0.212 0.210 0.227 1,972,000 427,632 0.2169 1.783 1.774 1.791 1.774 1.918 233,406 1.8321 -8.66%
1998-06-12 0 0.231 0.231 0.235 0.211 0.241 2,356,000 545,272 0.2314 1.952 1.952 1.985 1.783 2.036 278,856 1.9554 5.00%
1998-06-11 0 0.220 0.220 - 0.215 0.223 982,000 214,548 0.2185 1.859 1.859 - 1.816 1.884 116,230 1.8459 0.00%
1998-06-10 0 0.220 0.215 0.225 0.215 0.228 2,648,000 580,458 0.2192 1.859 1.816 1.901 1.816 1.926 313,417 1.8520 -4.76%
1998-06-09 0 0.231 0.231 0.240 0.231 0.255 1,116,000 269,446 0.2414 1.952 1.952 2.028 1.952 2.154 132,090 2.0399 -7.60%
1998-06-08 0 0.250 0.250 0.255 0.245 0.255 1,684,000 420,860 0.2499 2.112 2.112 2.154 2.070 2.154 199,318 2.1115 -1.96%
1998-06-05 0 0.255 0.265 0.270 0.250 0.270 866,000 223,860 0.2585 2.154 2.239 2.281 2.112 2.281 102,500 2.1840 2.82%
1998-06-04 0 0.248 0.248 0.260 0.248 0.270 1,186,000 299,104 0.2522 2.095 2.095 2.197 2.095 2.281 140,375 2.1308 -4.62%
1998-06-03 0 0.260 0.260 0.280 0.260 0.280 1,756,000 465,950 0.2653 2.197 2.197 2.366 2.197 2.366 207,840 2.2419 0.00%
1998-06-02 0 0.260 0.255 0.260 0.250 0.260 1,884,000 476,050 0.2527 2.197 2.154 2.197 2.112 2.197 222,990 2.1348 4.00%
1998-06-01 0 0.250 0.250 0.270 0.250 0.285 734,000 193,820 0.2641 2.112 2.112 2.281 2.112 2.408 86,876 2.2310 -7.41%
1998-05-29 0 0.270 0.270 0.275 0.270 0.285 814,000 221,650 0.2723 2.281 2.281 2.323 2.281 2.408 96,345 2.3006 -3.57%
1998-05-28 0 0.280 0.280 - 0.250 0.280 1,211,000 326,490 0.2696 2.366 2.366 - 2.112 2.366 143,334 2.2778 0.00%
1998-05-27 0 0.280 0.275 0.290 0.275 0.280 964,000 268,760 0.2788 2.366 2.323 2.450 2.323 2.366 114,099 2.3555 -5.08%
1998-05-26 0 0.295 0.295 0.300 0.290 0.295 786,000 230,720 0.2935 2.492 2.492 2.535 2.450 2.492 93,031 2.4800 -1.67%
1998-05-25 0 0.300 0.295 0.300 0.280 0.310 1,926,000 562,380 0.2920 2.535 2.492 2.535 2.366 2.619 227,961 2.4670 -6.25%
1998-05-22 0 0.320 0.300 0.320 0.320 0.335 1,030,000 333,460 0.3237 2.704 2.535 2.704 2.704 2.830 121,911 2.7353 -3.03%
1998-05-21 0 0.330 0.330 0.340 0.325 0.340 2,614,000 868,780 0.3324 2.788 2.788 2.873 2.746 2.873 309,393 2.8080 -2.94%
1998-05-20 0 0.340 0.340 0.345 0.300 0.340 3,114,000 980,020 0.3147 2.873 2.873 2.915 2.535 2.873 368,573 2.6590 6.25%
1998-05-19 0 0.320 0.320 0.340 0.270 0.320 926,000 265,140 0.2863 2.704 2.704 2.873 2.281 2.704 109,601 2.4191 10.34%
1998-05-18 0 0.290 0.285 0.290 0.285 0.295 722,000 209,980 0.2908 2.450 2.408 2.450 2.408 2.492 85,456 2.4572 -1.69%
1998-05-15 0 0.295 0.295 0.300 0.290 0.310 721,200 212,892 0.2952 2.492 2.492 2.535 2.450 2.619 85,361 2.4940 -3.28%
1998-05-14 0 0.305 0.305 0.310 0.265 0.310 6,007,000 1,767,320 0.2942 2.577 2.577 2.619 2.239 2.619 710,989 2.4857 8.93%
1998-05-13 0 0.280 0.270 0.280 0.280 0.300 2,004,000 579,530 0.2892 2.366 2.281 2.366 2.366 2.535 237,193 2.4433 -9.68%
1998-05-12 0 0.310 0.310 0.315 0.305 0.320 1,679,200 522,854 0.3114 2.619 2.619 2.661 2.577 2.704 198,750 2.6307 -6.06%
1998-05-11 0 0.330 0.320 0.330 0.315 0.330 882,000 284,080 0.3221 2.788 2.704 2.788 2.661 2.788 104,394 2.7212 -1.49%
1998-05-08 0 0.335 0.325 0.335 0.310 0.335 1,556,000 501,510 0.3223 2.830 2.746 2.830 2.619 2.830 184,168 2.7231 4.69%
1998-05-07 0 0.320 0.320 0.330 0.310 0.335 1,568,800 507,740 0.3236 2.704 2.704 2.788 2.619 2.830 185,683 2.7344 -3.03%
1998-05-06 0 0.330 0.320 0.330 0.310 0.330 2,682,000 856,290 0.3193 2.788 2.704 2.788 2.619 2.788 317,442 2.6975 3.13%
1998-05-05 0 0.320 0.320 0.325 0.320 0.360 4,433,086 1,525,303 0.3441 2.704 2.704 2.746 2.704 3.042 524,700 2.9070 -11.11%
1998-05-04 0 0.360 0.355 0.360 0.350 0.370 2,088,000 750,260 0.3593 3.042 2.999 3.042 2.957 3.126 247,136 3.0358 -7.69%
1998-05-01 0 0.390 0.385 0.390 0.385 0.395 1,914,000 748,460 0.3910 3.295 3.253 3.295 3.253 3.337 226,541 3.3039 1.30%
1998-04-30 0 0.385 0.385 0.395 0.380 0.400 1,860,000 720,160 0.3872 3.253 3.253 3.337 3.211 3.380 220,150 3.2712 -2.53%
1998-04-29 0 0.395 0.390 0.395 0.380 0.395 1,550,600 603,910 0.3895 3.337 3.295 3.337 3.211 3.337 183,529 3.2905 -1.25%
1998-04-28 0 0.400 0.400 0.405 0.375 0.405 4,520,000 1,746,070 0.3863 3.380 3.380 3.422 3.168 3.422 534,987 3.2638 0.00%
1998-04-27 0 0.400 0.400 0.405 0.395 0.420 6,732,000 2,719,535 0.4040 3.380 3.380 3.422 3.337 3.548 796,800 3.4131 -9.09%
1998-04-24 0 0.440 0.435 0.440 0.415 0.440 3,356,000 1,441,080 0.4294 3.717 3.675 3.717 3.506 3.717 397,216 3.6279 1.15%
1998-04-23 0 0.435 0.435 0.440 0.435 0.445 2,614,000 1,146,380 0.4386 3.675 3.675 3.717 3.675 3.760 309,393 3.7053 -3.33%
1998-04-22 0 0.450 0.445 0.455 0.445 0.460 2,243,000 1,011,230 0.4508 3.802 3.760 3.844 3.760 3.886 265,481 3.8090 -2.17%
1998-04-21 0 0.460 0.455 0.460 0.455 0.475 2,518,000 1,169,080 0.4643 3.886 3.844 3.886 3.844 4.013 298,030 3.9227 -2.13%
1998-04-20 0 0.470 0.470 0.475 0.465 0.475 2,247,000 1,056,190 0.4700 3.971 3.971 4.013 3.929 4.013 265,955 3.9713 1.08%
1998-04-17 0 0.465 0.460 0.470 0.455 0.465 1,862,000 858,220 0.4609 3.929 3.886 3.971 3.844 3.929 220,386 3.8942 0.00%
1998-04-16 0 0.465 0.465 0.470 0.460 0.475 3,785,000 1,760,300 0.4651 3.929 3.929 3.971 3.886 4.013 447,993 3.9293 -2.11%
1998-04-15 0 0.475 0.475 0.480 0.470 0.495 3,346,000 1,591,830 0.4757 4.013 4.013 4.055 3.971 4.182 396,033 4.0194 -3.06%
1998-04-14 0 0.490 0.480 0.490 0.480 0.520 8,522,000 4,245,450 0.4982 4.140 4.055 4.140 4.055 4.393 1,008,664 4.2090 -2.00%
1998-04-09 0 0.500 0.500 0.510 0.480 0.500 25,909,000 12,699,050 0.4901 4.224 4.224 4.309 4.055 4.224 3,066,589 4.1411 5.26%
1998-04-08 0 0.475 0.470 0.480 0.440 0.480 8,340,000 3,859,260 0.4627 4.013 3.971 4.055 3.717 4.055 987,122 3.9096 7.95%
1998-04-07 0 0.440 0.440 0.445 0.435 0.450 3,407,000 1,492,640 0.4381 3.717 3.717 3.760 3.675 3.802 403,253 3.7015 -2.22%
1998-04-03 0 0.450 0.445 0.450 0.435 0.450 3,628,000 1,607,270 0.4430 3.802 3.760 3.802 3.675 3.802 429,410 3.7430 -1.10%
1998-04-02 0 0.455 0.455 0.460 0.440 0.465 7,588,000 3,404,570 0.4487 3.844 3.844 3.886 3.717 3.929 898,116 3.7908 -6.19%
1998-04-01 0 0.485 0.475 0.490 0.475 0.500 4,015,000 1,940,460 0.4833 4.098 4.013 4.140 4.013 4.224 475,215 4.0833 -1.02%
1998-03-31 0 0.490 0.490 0.500 0.485 0.500 3,895,000 1,919,710 0.4929 4.140 4.140 4.224 4.098 4.224 461,012 4.1641 0.00%
1998-03-30 0 0.490 0.490 0.495 0.490 0.540 10,270,000 5,264,920 0.5127 4.140 4.140 4.182 4.140 4.562 1,215,557 4.3313 -3.92%
1998-03-27 0 0.510 0.500 0.510 0.490 0.520 7,468,000 3,777,910 0.5059 4.309 4.224 4.309 4.140 4.393 883,912 4.2741 -1.92%
1998-03-26 0 0.520 0.510 0.520 0.500 0.530 10,576,000 5,485,800 0.5187 4.393 4.309 4.393 4.224 4.478 1,251,775 4.3824 0.00%
1998-03-25 0 0.520 0.520 0.530 0.510 0.540 20,807,400 10,884,118 0.5231 4.393 4.393 4.478 4.309 4.562 2,462,764 4.4195 1.96%
1998-03-24 0 0.510 0.500 0.520 0.500 0.530 13,481,200 6,924,264 0.5136 4.309 4.224 4.393 4.224 4.478 1,595,635 4.3395 -1.92%
1998-03-23 0 0.520 0.510 0.520 0.510 0.540 77,472,200 40,982,450 0.5290 4.393 4.309 4.393 4.309 4.562 9,169,609 4.4694 6.12%
1998-03-20 0 0.490 0.485 0.490 0.450 0.495 17,901,000 8,534,430 0.4768 4.140 4.098 4.140 3.802 4.182 2,118,762 4.0280 4.26%
1998-03-19 0 0.470 0.470 0.475 0.440 0.470 4,953,000 2,249,920 0.4543 3.971 3.971 4.013 3.717 3.971 586,237 3.8379 6.82%
1998-03-18 0 0.440 0.430 0.440 0.425 0.440 1,368,000 588,140 0.4299 3.717 3.633 3.717 3.591 3.717 161,916 3.6324 2.33%
1998-03-17 0 0.430 0.430 0.435 0.430 0.450 3,556,757 1,558,990 0.4383 3.633 3.633 3.675 3.633 3.802 420,978 3.7033 -1.15%
1998-03-16 0 0.435 0.430 0.435 0.430 0.435 490,000 212,900 0.4345 3.675 3.633 3.675 3.633 3.675 57,996 3.6709 0.00%
1998-03-13 0 0.435 0.435 0.440 0.430 0.445 3,196,000 1,396,470 0.4369 3.675 3.675 3.717 3.633 3.760 378,279 3.6916 -1.14%
1998-03-12 0 0.440 0.440 0.450 0.435 0.460 2,011,400 900,704 0.4478 3.717 3.717 3.802 3.675 3.886 238,069 3.7834 -3.30%
1998-03-11 0 0.455 0.450 0.455 0.445 0.470 3,592,800 1,650,534 0.4594 3.844 3.802 3.844 3.760 3.971 425,244 3.8814 0.00%
1998-03-10 0 0.455 0.455 0.465 0.455 0.480 4,760,213 2,229,399 0.4683 3.844 3.844 3.929 3.844 4.055 563,419 3.9569 -1.09%
1998-03-09 0 0.460 0.460 0.470 0.450 0.480 8,226,001 3,795,080 0.4614 3.886 3.886 3.971 3.802 4.055 973,629 3.8979 1.10%
1998-03-06 0 0.455 0.455 0.460 0.440 0.465 8,512,000 3,839,840 0.4511 3.844 3.844 3.886 3.717 3.929 1,007,480 3.8113 4.60%
1998-03-05 0 0.435 0.430 0.450 0.430 0.520 15,999,850 7,672,513 0.4795 3.675 3.633 3.802 3.633 4.393 1,893,742 4.0515 -14.71%
1998-03-04 0 0.510 0.510 0.520 0.480 0.520 17,058,000 8,542,130 0.5008 4.309 4.309 4.393 4.055 4.393 2,018,985 4.2309 4.08%
1998-03-03 0 0.490 0.485 0.490 0.470 0.490 8,142,432 3,891,178 0.4779 4.140 4.098 4.140 3.971 4.140 963,738 4.0376 3.16%
1998-03-02 0 0.475 0.470 0.475 0.475 0.540 22,396,955 11,324,030 0.5056 4.013 3.971 4.013 4.013 4.562 2,650,904 4.2718 -1.04%
1998-02-27 0 0.480 0.480 0.485 0.450 0.490 9,862,000 4,581,290 0.4645 4.055 4.055 4.098 3.802 4.140 1,167,266 3.9248 7.87%
1998-02-26 0 0.445 0.445 0.450 0.440 0.460 6,522,160 2,916,374 0.4471 3.760 3.760 3.802 3.717 3.886 771,963 3.7779 0.00%
1998-02-25 0 0.445 0.440 0.445 0.440 0.470 6,142,000 2,834,840 0.4615 3.760 3.717 3.760 3.717 3.971 726,967 3.8995 -3.26%
1998-02-24 0 0.460 0.455 0.460 0.400 0.460 8,469,000 3,768,280 0.4449 3.886 3.844 3.886 3.380 3.886 1,002,391 3.7593 12.20%
1998-02-23 0 0.410 0.410 0.420 0.410 0.440 2,036,000 860,480 0.4226 3.464 3.464 3.548 3.464 3.717 240,981 3.5707 0.00%
1998-02-20 0 0.410 0.405 0.410 0.395 0.420 1,299,000 531,850 0.4094 3.464 3.422 3.464 3.337 3.548 153,750 3.4592 0.00%
1998-02-19 0 0.410 0.400 0.410 0.410 0.450 2,951,000 1,275,030 0.4321 3.464 3.380 3.464 3.464 3.802 349,280 3.6504 -1.20%
1998-02-18 0 0.415 0.415 0.430 0.410 0.440 2,728,000 1,165,300 0.4272 3.506 3.506 3.633 3.464 3.717 322,886 3.6090 -1.19%
1998-02-17 0 0.420 0.410 0.420 0.420 0.440 4,750,000 2,027,270 0.4268 3.548 3.464 3.548 3.548 3.717 562,210 3.6059 0.00%
1998-02-16 0 0.420 0.415 0.425 0.380 0.425 4,320,000 1,694,120 0.3922 3.548 3.506 3.591 3.211 3.591 511,315 3.3133 -3.45%
1998-02-13 0 0.435 0.430 0.435 0.420 0.465 5,983,000 2,632,610 0.4400 3.675 3.633 3.675 3.548 3.929 708,148 3.7176 -8.42%
1998-02-12 0 0.475 0.470 0.475 0.465 0.500 6,436,000 3,077,240 0.4781 4.013 3.971 4.013 3.929 4.224 761,765 4.0396 -3.06%
1998-02-11 0 0.490 0.485 0.490 0.475 0.550 14,306,909 7,342,598 0.5132 4.140 4.098 4.140 4.013 4.647 1,693,366 4.3361 -2.00%
1998-02-10 0 0.500 0.495 0.500 0.460 0.580 17,198,000 8,728,900 0.5076 4.224 4.182 4.224 3.886 4.900 2,035,555 4.2882 -9.09%
1998-02-09 0 0.550 0.550 0.560 0.450 0.570 23,674,200 11,962,402 0.5053 4.647 4.647 4.731 3.802 4.816 2,802,078 4.2691 22.22%
1998-02-06 0 0.450 0.440 0.450 0.410 0.455 13,523,000 5,901,780 0.4364 3.802 3.717 3.802 3.464 3.844 1,600,582 3.6873 15.38%
1998-02-05 0 0.390 0.385 0.390 0.360 0.410 5,159,000 1,985,270 0.3848 3.295 3.253 3.295 3.042 3.464 610,619 3.2512 6.85%
1998-02-04 0 0.365 0.350 0.365 0.365 0.435 10,257,000 4,217,270 0.4112 3.084 2.957 3.084 3.084 3.675 1,214,018 3.4738 4.29%
1998-02-03 0 0.350 0.335 0.365 0.285 0.400 9,052,000 3,142,700 0.3472 2.957 2.830 3.084 2.408 3.380 1,071,395 2.9333 22.81%
1998-02-02 0 0.285 0.285 0.300 0.260 0.300 4,571,800 1,284,774 0.2810 2.408 2.408 2.535 2.197 2.535 541,118 2.3743 14.00%
1998-01-27 0 0.250 0.242 0.250 0.233 0.250 389,000 95,992 0.2468 2.112 2.045 2.112 1.969 2.112 46,042 2.0849 7.30%
1998-01-26 0 0.233 0.222 0.237 0.222 0.234 1,613,000 370,674 0.2298 1.969 1.876 2.002 1.876 1.977 190,915 1.9416 5.91%
1998-01-23 0 0.220 0.220 0.225 0.218 0.237 3,099,800 716,416 0.2311 1.859 1.859 1.901 1.842 2.002 366,892 1.9527 -8.33%
1998-01-22 0 0.240 0.237 0.240 0.230 0.240 1,450,000 340,830 0.2351 2.028 2.002 2.028 1.943 2.028 171,622 1.9859 1.27%
1998-01-21 0 0.237 0.237 0.240 0.233 0.270 1,769,000 433,654 0.2451 2.002 2.002 2.028 1.969 2.281 209,379 2.0711 -5.20%
1998-01-20 0 0.250 0.246 0.255 0.250 0.275 1,749,935 466,554 0.2666 2.112 2.078 2.154 2.112 2.323 207,122 2.2526 -9.09%
1998-01-19 0 0.275 0.265 0.275 0.237 0.275 7,434,200 1,941,338 0.2611 2.323 2.239 2.323 2.002 2.323 879,912 2.2063 17.02%
1998-01-16 0 0.235 0.237 0.239 0.217 0.240 2,344,000 540,828 0.2307 1.985 2.002 2.019 1.833 2.028 277,436 1.9494 -2.08%
1998-01-15 0 0.240 0.240 0.244 0.240 0.270 7,873,000 1,962,330 0.2492 2.028 2.028 2.062 2.028 2.281 931,848 2.1058 -12.73%
1998-01-14 0 0.275 0.275 0.280 0.247 0.310 7,245,600 2,010,928 0.2775 2.323 2.323 2.366 2.087 2.619 857,589 2.3449 -5.17%
1998-01-13 0 0.290 0.280 0.300 0.246 0.300 6,385,000 1,702,540 0.2666 2.450 2.366 2.535 2.078 2.535 755,729 2.2528 3.57%
1998-01-12 0 0.280 0.280 0.285 0.260 0.355 5,202,200 1,531,276 0.2944 2.366 2.366 2.408 2.197 2.999 615,732 2.4869 -26.32%
1998-01-09 0 0.380 0.380 0.395 0.370 0.400 2,719,000 1,052,780 0.3872 3.211 3.211 3.337 3.126 3.380 321,821 3.2713 -7.32%
1998-01-08 0 0.410 0.410 0.420 0.385 0.460 3,490,000 1,486,820 0.4260 3.464 3.464 3.548 3.253 3.886 413,076 3.5994 -5.75%
1998-01-07 0 0.435 0.435 0.450 0.430 0.495 3,782,000 1,734,740 0.4587 3.675 3.675 3.802 3.633 4.182 447,638 3.8753 -14.71%
1998-01-06 0 0.510 0.500 0.510 0.490 0.520 2,074,000 1,047,060 0.5049 4.309 4.224 4.309 4.140 4.393 245,479 4.2654 -3.77%
1998-01-05 0 0.530 0.530 0.560 0.530 0.550 2,269,000 1,222,070 0.5386 4.478 4.478 4.731 4.478 4.647 268,559 4.5505 -5.36%
1998-01-02 0 0.560 0.560 0.580 0.550 0.570 768,000 426,000 0.5547 4.731 4.731 4.900 4.647 4.816 90,900 4.6864 1.82%
1997-12-31 0 0.550 0.550 0.560 0.550 0.580 866,000 490,780 0.5667 4.647 4.647 4.731 4.647 4.900 102,500 4.7881 -5.17%
1997-12-30 0 0.580 0.580 0.590 0.540 0.590 1,986,000 1,124,420 0.5662 4.900 4.900 4.985 4.562 4.985 235,063 4.7835 5.45%
1997-12-29 0 0.550 0.550 0.570 0.550 0.580 712,354 399,937 0.5614 4.647 4.647 4.816 4.647 4.900 84,314 4.7434 -3.51%
1997-12-24 0 0.570 0.560 0.570 0.540 0.570 1,197,000 672,240 0.5616 4.816 4.731 4.816 4.562 4.816 141,677 4.7449 3.64%
1997-12-23 0 0.550 0.550 0.560 0.540 0.560 1,680,000 932,160 0.5549 4.647 4.647 4.731 4.562 4.731 198,845 4.6879 0.00%
1997-12-22 0 0.550 0.540 0.550 0.530 0.580 2,685,200 1,472,740 0.5485 4.647 4.562 4.647 4.478 4.900 317,820 4.6339 -6.78%
1997-12-19 0 0.590 0.590 0.600 0.580 0.600 2,774,600 1,645,692 0.5931 4.985 4.985 5.069 4.900 5.069 328,402 5.0112 -3.28%
1997-12-18 0 0.610 0.600 0.610 0.600 0.630 3,500,000 2,144,780 0.6128 5.154 5.069 5.154 5.069 5.323 414,260 5.1774 0.00%
1997-12-17 0 0.610 0.610 0.620 0.610 0.640 2,345,000 1,460,640 0.6229 5.154 5.154 5.238 5.154 5.407 277,554 5.2625 0.00%
1997-12-16 0 0.610 0.610 0.620 0.610 0.650 1,667,000 1,045,690 0.6273 5.154 5.154 5.238 5.154 5.492 197,306 5.2998 -4.69%
1997-12-15 0 0.640 0.630 0.640 0.630 0.660 3,522,000 2,261,960 0.6422 5.407 5.323 5.407 5.323 5.576 416,864 5.4261 -3.03%
1997-12-12 0 0.660 0.650 0.660 0.630 0.660 6,188,600 4,020,234 0.6496 5.576 5.492 5.576 5.323 5.576 732,483 5.4885 3.13%
1997-12-11 0 0.640 0.640 0.660 0.620 0.660 5,466,000 3,485,700 0.6377 5.407 5.407 5.576 5.238 5.576 646,956 5.3878 -3.03%
1997-12-10 0 0.660 0.660 0.670 0.660 0.710 6,572,000 4,481,300 0.6819 5.576 5.576 5.661 5.576 5.999 777,862 5.7610 -4.35%
1997-12-09 0 0.690 0.690 0.700 0.690 0.720 4,562,220 3,199,001 0.7012 5.830 5.830 5.914 5.830 6.083 539,984 5.9242 -4.17%
1997-12-08 0 0.720 0.720 0.730 0.710 0.760 12,756,000 9,426,840 0.7390 6.083 6.083 6.168 5.999 6.421 1,509,800 6.2438 2.86%
1997-12-05 0 0.700 0.700 0.710 0.660 0.710 12,285,600 8,452,728 0.6880 5.914 5.914 5.999 5.576 5.999 1,454,124 5.8129 9.38%
1997-12-04 0 0.640 0.640 0.660 0.640 0.680 5,125,600 3,403,588 0.6640 5.407 5.407 5.576 5.407 5.745 606,666 5.6103 0.00%
1997-12-03 0 0.640 0.640 0.660 0.640 0.720 8,888,000 6,051,680 0.6809 5.407 5.407 5.576 5.407 6.083 1,051,984 5.7526 -4.48%
1997-12-02 0 0.670 0.660 0.670 0.590 0.680 13,177,122 8,425,811 0.6394 5.661 5.576 5.661 4.985 5.745 1,559,644 5.4024 3.08%
1997-12-01 0 0.650 0.640 0.650 0.640 0.690 2,408,000 1,591,620 0.6610 5.492 5.407 5.492 5.407 5.830 285,011 5.5844 -4.41%
1997-11-28 0 0.680 0.670 0.680 0.600 0.680 4,262,000 2,827,780 0.6635 5.745 5.661 5.745 5.069 5.745 504,450 5.6057 0.00%
1997-11-27 0 0.680 0.680 0.690 0.650 0.700 3,886,600 2,642,760 0.6800 5.745 5.745 5.830 5.492 5.914 460,018 5.7449 -4.23%
1997-11-26 0 0.710 0.690 0.700 0.700 0.740 3,346,000 2,390,440 0.7144 5.999 5.830 5.914 5.914 6.252 396,033 6.0360 0.00%
1997-11-25 0 0.710 0.710 0.730 0.680 0.750 3,256,000 2,359,280 0.7246 5.999 5.999 6.168 5.745 6.337 385,380 6.1220 -6.58%
1997-11-24 0 0.760 0.750 0.760 0.750 0.780 3,740,000 2,852,420 0.7627 6.421 6.337 6.421 6.337 6.590 442,666 6.4437 0.00%
1997-11-21 0 0.760 0.760 0.770 0.750 0.780 3,831,200 2,928,166 0.7643 6.421 6.421 6.506 6.337 6.590 453,461 6.4574 1.33%
1997-11-20 0 0.750 0.750 0.760 0.740 0.800 4,771,000 3,674,020 0.7701 6.337 6.337 6.421 6.252 6.759 564,696 6.5062 -3.85%
1997-11-19 0 0.780 0.780 0.790 0.730 0.780 4,783,800 3,601,722 0.7529 6.590 6.590 6.675 6.168 6.590 566,211 6.3611 1.30%
1997-11-18 0 0.770 0.760 0.770 0.750 0.850 13,626,400 10,886,140 0.7989 6.506 6.421 6.506 6.337 7.181 1,612,821 6.7498 -6.10%
1997-11-17 0 0.820 0.820 0.830 0.760 0.820 12,808,000 10,056,420 0.7852 6.928 6.928 7.013 6.421 6.928 1,515,955 6.6337 10.81%
1997-11-14 0 0.740 0.730 0.750 0.740 0.800 12,370,200 9,544,320 0.7716 6.252 6.168 6.337 6.252 6.759 1,464,137 6.5187 -1.33%
1997-11-13 0 0.750 0.740 0.750 0.660 0.770 11,246,000 8,147,820 0.7245 6.337 6.252 6.337 5.576 6.506 1,331,077 6.1212 5.63%
1997-11-12 0 0.710 0.700 0.710 0.680 0.780 6,283,109 4,637,303 0.7381 5.999 5.914 5.999 5.745 6.590 743,669 6.2357 -7.79%
1997-11-11 0 0.770 0.770 0.790 0.750 0.830 12,680,000 10,158,550 0.8011 6.506 6.506 6.675 6.337 7.013 1,500,805 6.7687 -4.94%
1997-11-10 0 0.810 0.810 0.820 0.760 0.860 11,940,600 9,833,426 0.8235 6.844 6.844 6.928 6.421 7.266 1,413,289 6.9578 -6.90%
1997-11-07 0 0.870 0.870 0.880 0.790 0.890 15,809,000 13,316,870 0.8424 7.350 7.350 7.435 6.675 7.519 1,871,153 7.1169 -7.45%
1997-11-06 0 0.940 0.930 0.950 0.920 1.080 17,752,200 17,545,680 0.9884 7.942 7.857 8.026 7.773 9.125 2,101,150 8.3505 -6.93%
1997-11-05 0 1.010 1.000 1.010 0.960 1.040 18,845,000 18,878,060 1.0018 8.533 8.449 8.533 8.111 8.787 2,230,494 8.4636 1.00%
1997-11-04 0 1.000 0.990 1.000 0.980 1.190 58,639,000 63,801,534 1.0880 8.449 8.364 8.449 8.280 10.05 6,940,512 9.1926 2.04%
1997-11-03 0 0.980 0.960 0.980 0.820 0.990 25,714,470 23,046,147 0.8962 8.280 8.111 8.280 6.928 8.364 3,043,565 7.5721 25.64%
1997-10-31 0 0.780 0.780 0.790 0.660 0.820 15,211,955 11,473,149 0.7542 6.590 6.590 6.675 5.576 6.928 1,800,487 6.3722 16.42%
1997-10-30 0 0.670 0.680 0.690 0.620 0.710 6,915,600 4,645,188 0.6717 5.661 5.745 5.830 5.238 5.999 818,530 5.6750 3.08%
1997-10-29 0 0.650 0.650 0.660 0.620 0.700 10,005,000 6,495,590 0.6492 5.492 5.492 5.576 5.238 5.914 1,184,192 5.4853 16.07%
1997-10-28 0 0.560 0.560 0.570 0.550 0.630 6,906,000 3,985,850 0.5772 4.731 4.731 4.816 4.647 5.323 817,394 4.8763 -20.00%
1997-10-27 0 0.700 0.700 0.710 0.680 0.770 7,509,800 5,469,546 0.7283 5.914 5.914 5.999 5.745 6.506 888,860 6.1534 -2.78%
1997-10-24 0 0.720 0.710 0.720 0.600 0.720 15,906,600 10,492,550 0.6596 6.083 5.999 6.083 5.069 6.083 1,882,705 5.5731 22.03%
1997-10-23 0 0.590 0.580 0.590 0.530 0.700 14,296,000 8,647,660 0.6049 4.985 4.900 4.985 4.478 5.914 1,692,075 5.1107 -18.06%
1997-10-22 0 0.720 0.720 0.740 0.630 0.830 6,350,800 4,847,440 0.7633 6.083 6.083 6.252 5.323 7.013 751,681 6.4488 -13.25%
1997-10-21 0 0.830 0.830 0.840 0.820 0.930 4,945,200 4,248,420 0.8591 7.013 7.013 7.097 6.928 7.857 585,314 7.2584 -9.78%
1997-10-20 0 0.920 - 0.930 0.900 1.000 7,554,746 7,222,172 0.9560 7.773 - 7.857 7.604 8.449 894,180 8.0769 -8.00%
1997-10-17 0 1.000 0.980 1.000 0.830 1.030 11,158,445 10,272,899 0.9206 8.449 8.280 8.449 7.013 8.702 1,320,714 7.7783 21.95%
1997-10-16 0 0.820 0.820 0.830 0.780 0.850 7,786,800 6,375,900 0.8188 6.928 6.928 7.013 6.590 7.181 921,646 6.9180 3.80%
1997-10-15 0 0.790 0.780 0.800 0.720 0.880 8,895,000 7,168,620 0.8059 6.675 6.590 6.759 6.083 7.435 1,052,812 6.8090 -15.05%
1997-10-14 0 0.930 0.920 0.940 0.930 1.030 5,421,000 5,410,500 0.9981 7.857 7.773 7.942 7.857 8.702 641,630 8.4324 -6.06%
1997-10-13 0 0.990 0.970 0.990 0.950 1.060 4,857,000 4,852,840 0.9991 8.364 8.195 8.364 8.026 8.956 574,875 8.4416 -6.60%
1997-10-09 0 1.060 1.050 1.060 1.030 1.130 8,345,835 8,976,171 1.0755 8.956 8.871 8.956 8.702 9.547 987,813 9.0869 -8.62%
1997-10-08 0 1.160 1.160 1.170 1.150 1.320 4,995,000 6,110,420 1.2233 9.801 9.801 9.885 9.716 11.15 591,208 10.335 -10.08%
1997-10-07 0 1.290 1.280 1.300 1.280 1.380 5,210,000 6,942,880 1.3326 10.90 10.81 10.98 10.81 11.66 616,656 11.259 -5.84%
1997-10-06 0 1.370 1.370 1.400 1.370 1.500 1,813,200 2,571,004 1.4179 11.57 11.57 11.83 11.57 12.67 214,610 11.980 -6.16%
1997-10-03 0 1.460 1.460 1.480 1.450 1.490 1,786,000 2,635,270 1.4755 12.34 12.34 12.50 12.25 12.59 211,391 12.466 -2.01%
1997-09-30 0 1.490 1.490 1.500 1.450 1.520 2,018,000 3,003,610 1.4884 12.59 12.59 12.67 12.25 12.84 238,850 12.575 0.68%
1997-09-29 0 1.480 1.470 1.480 1.450 1.610 6,769,000 10,308,002 1.5228 12.50 12.42 12.50 12.25 13.60 801,179 12.866 -5.13%
1997-09-26 0 1.560 1.550 1.580 1.560 1.680 11,638,698 18,630,930 1.6008 13.18 13.10 13.35 13.18 14.19 1,377,556 13.525 -0.64%
1997-09-25 0 1.570 1.560 1.570 1.430 1.570 7,494,600 11,297,190 1.5074 13.26 13.18 13.26 12.08 13.26 887,061 12.736 9.79%
1997-09-24 0 1.430 1.430 1.450 1.430 1.600 3,550,078 5,386,649 1.5173 12.08 12.08 12.25 12.08 13.52 420,187 12.820 -6.54%
1997-09-23 0 1.530 1.530 1.550 1.530 1.700 4,456,000 7,122,300 1.5984 12.93 12.93 13.10 12.93 14.36 527,412 13.504 -6.71%
1997-09-22 0 1.640 1.630 1.640 1.630 1.800 6,565,259 11,180,405 1.7030 13.86 13.77 13.86 13.77 15.21 777,064 14.388 -10.38%
1997-09-19 0 1.830 1.820 1.840 1.830 1.930 3,933,511 7,326,505 1.8626 15.46 15.38 15.55 15.46 16.31 465,570 15.737 -4.19%
1997-09-18 0 1.910 1.900 1.910 1.810 2.000 5,869,000 11,118,030 1.8944 16.14 16.05 16.14 15.29 16.90 694,655 16.005 -2.55%
1997-09-16 0 1.960 1.960 1.980 1.920 2.025 8,006,600 15,754,110 1.9676 16.56 16.56 16.73 16.22 17.11 947,661 16.624 -0.51%
1997-09-15 0 1.970 1.960 1.980 1.950 2.050 7,998,000 15,878,780 1.9853 16.64 16.56 16.73 16.48 17.32 946,643 16.774 0.00%
1997-09-12 0 1.970 1.960 1.970 1.930 2.100 8,022,000 16,036,510 1.9991 16.64 16.56 16.64 16.31 17.74 949,484 16.890 -2.72%
1997-09-11 0 2.025 2.000 2.025 1.900 2.100 7,157,000 14,339,830 2.0036 17.11 16.90 17.11 16.05 17.74 847,103 16.928 0.00%
1997-09-10 0 2.025 2.000 2.025 2.000 2.150 19,314,000 40,318,000 2.0875 17.11 16.90 17.11 16.90 18.16 2,286,005 17.637 2.79%
1997-09-09 0 1.970 1.970 1.980 1.860 1.970 13,584,000 26,325,840 1.9380 16.64 16.64 16.73 15.71 16.64 1,607,802 16.374 7.07%
1997-09-08 0 1.840 1.830 1.840 1.790 1.890 6,609,400 12,151,890 1.8386 15.55 15.46 15.55 15.12 15.97 782,289 15.534 -3.16%
1997-09-05 0 1.900 1.770 1.930 1.680 1.900 6,868,000 11,918,480 1.7354 16.05 14.95 16.31 14.19 16.05 812,896 14.662 9.83%
1997-09-04 0 1.730 1.730 1.750 1.670 2.025 13,512,000 24,940,950 1.8458 14.62 14.62 14.79 14.11 17.11 1,599,280 15.595 -7.98%
1997-09-03 0 1.880 1.860 1.870 1.800 1.930 17,158,000 32,056,180 1.8683 15.88 15.71 15.80 15.21 16.31 2,030,821 15.785 9.94%
1997-09-02 0 1.710 1.690 1.720 1.600 2.050 10,586,000 18,351,390 1.7336 14.45 14.28 14.53 13.52 17.32 1,252,959 14.646 -14.50%
1997-09-01 0 2.000 - 2.050 2.000 2.350 12,136,000 26,885,900 2.2154 16.90 - 17.32 16.90 19.85 1,436,417 18.717 -8.05%
1997-08-29 0 2.175 2.150 2.175 2.100 2.350 17,640,000 39,424,900 2.2350 18.38 18.16 18.38 17.74 19.85 2,087,870 18.883 -5.43%
1997-08-28 0 2.300 2.275 2.300 2.225 2.650 14,008,000 34,373,150 2.4538 19.43 19.22 19.43 18.80 22.39 1,657,987 20.732 -8.00%
1997-08-27 0 2.500 2.500 2.525 2.500 2.675 16,900,000 43,357,800 2.5656 21.12 21.12 21.33 21.12 22.60 2,000,284 21.676 -4.76%
1997-08-26 0 2.625 2.600 2.625 2.600 3.000 32,747,500 90,014,675 2.7487 22.18 21.97 22.18 21.97 25.35 3,875,994 23.224 -3.67%
1997-08-25 0 2.725 2.700 2.725 2.650 2.925 47,538,000 132,280,350 2.7826 23.02 22.81 23.02 22.39 24.71 5,626,598 23.510 0.93%
1997-08-22 0 2.700 2.675 2.700 2.375 2.850 116,906,000 314,810,550 2.6929 22.81 22.60 22.81 20.07 24.08 13,836,994 22.751 13.68%
1997-08-21 0 2.375 2.350 2.375 2.125 2.500 67,782,000 158,638,200 2.3404 20.07 19.85 20.07 17.95 21.12 8,022,677 19.774 13.10%
1997-08-20 0 2.100 2.075 2.125 2.075 2.150 20,826,000 43,948,450 2.1103 17.74 17.53 17.95 17.53 18.16 2,464,965 17.829 5.81%
1997-08-19 0 2.100 2.075 2.100 2.075 2.275 21,118,700 44,962,670 2.1290 16.77 16.57 16.77 16.57 18.16 2,644,935 17.000 -5.62%
1997-08-15 0 2.225 2.200 2.225 2.200 2.500 30,767,600 72,087,440 2.3430 17.77 17.57 17.77 17.57 19.96 3,853,377 18.708 -8.25%
1997-08-14 0 2.425 2.400 2.425 2.250 2.500 58,564,000 140,246,300 2.3948 19.36 19.16 19.36 17.97 19.96 7,334,637 19.121 8.99%
1997-08-13 0 2.225 2.225 2.250 2.000 2.300 36,234,000 78,683,850 2.1715 17.77 17.77 17.97 15.97 18.36 4,537,997 17.339 11.81%
1997-08-12 0 1.990 1.990 2.000 1.980 2.050 15,220,000 30,441,130 2.0001 15.89 15.89 15.97 15.81 16.37 1,906,174 15.970 -0.50%
1997-08-11 0 2.000 1.990 2.000 1.980 2.050 6,622,000 13,313,450 2.0105 15.97 15.89 15.97 15.81 16.37 829,349 16.053 -1.23%
1997-08-08 0 2.025 2.025 2.050 1.970 2.100 8,874,000 18,105,840 2.0403 16.17 16.17 16.37 15.73 16.77 1,111,392 16.291 -2.41%
1997-08-07 0 2.075 2.050 2.075 2.075 2.275 16,034,000 34,750,300 2.1673 16.57 16.37 16.57 16.57 18.16 2,008,120 17.305 -1.19%
1997-08-06 0 2.100 2.100 2.125 2.000 2.175 15,196,000 31,470,500 2.0710 16.77 16.77 16.97 15.97 17.37 1,903,168 16.536 -1.18%
1997-08-05 1 2.125 - - - - 0 0 - 16.97 - - - - 0 - 0.00%
1997-08-04 0 2.125 2.125 2.150 2.125 2.300 16,753,750 36,751,000 2.1936 16.97 16.97 17.17 16.97 18.36 2,098,263 17.515 -1.16%
1997-08-01 0 2.150 2.150 2.175 2.075 2.225 15,544,800 33,355,200 2.1457 17.17 17.17 17.37 16.57 17.77 1,946,852 17.133 4.88%
1997-07-31 0 2.050 2.050 2.075 2.050 2.225 14,270,500 30,492,025 2.1367 16.37 16.37 16.57 16.37 17.77 1,787,257 17.061 -3.53%
1997-07-30 0 2.125 2.125 2.150 2.025 2.175 17,470,000 36,532,350 2.0911 16.97 16.97 17.17 16.17 17.37 2,187,967 16.697 3.66%
1997-07-29 0 2.050 2.050 2.075 2.000 2.075 6,386,000 13,041,950 2.0423 16.37 16.37 16.57 15.97 16.57 799,792 16.307 2.50%
1997-07-28 0 2.000 2.000 2.025 2.000 2.150 5,612,000 11,565,600 2.0609 15.97 15.97 16.17 15.97 17.17 702,855 16.455 -1.23%
1997-07-25 0 2.025 2.025 2.050 2.000 2.100 3,074,000 6,291,650 2.0467 16.17 16.17 16.37 15.97 16.77 384,992 16.342 -1.22%
1997-07-24 0 2.050 2.050 2.075 1.960 2.100 13,062,800 26,470,554 2.0264 16.37 16.37 16.57 15.65 16.77 1,636,003 16.180 4.59%
1997-07-23 0 1.960 1.960 1.970 1.950 2.000 2,914,000 5,756,800 1.9756 15.65 15.65 15.73 15.57 15.97 364,953 15.774 -0.51%
1997-07-22 0 1.970 1.970 1.980 1.960 2.075 4,096,000 8,185,040 1.9983 15.73 15.73 15.81 15.65 16.57 512,989 15.956 -2.72%
1997-07-21 0 2.025 2.025 2.050 2.000 2.125 5,300,000 10,985,350 2.0727 16.17 16.17 16.37 15.97 16.97 663,779 16.550 -1.22%
1997-07-18 0 2.050 2.050 2.075 2.050 2.100 4,538,000 9,409,750 2.0735 16.37 16.37 16.57 16.37 16.77 568,345 16.556 0.00%
1997-07-17 0 2.050 2.050 2.075 2.050 2.250 9,596,000 20,603,200 2.1471 16.37 16.37 16.57 16.37 17.97 1,201,816 17.143 -4.65%
1997-07-16 0 2.150 2.150 2.175 2.050 2.225 16,498,000 35,241,890 2.1361 17.17 17.17 17.37 16.37 17.77 2,066,233 17.056 1.18%
1997-07-15 0 2.125 2.100 2.125 1.980 2.175 13,392,000 27,680,310 2.0669 16.97 16.77 16.97 15.81 17.37 1,677,233 16.504 7.87%
1997-07-14 0 1.970 1.960 1.980 1.940 2.075 5,266,000 10,436,090 1.9818 15.73 15.65 15.81 15.49 16.57 659,521 15.824 -1.50%
1997-07-11 0 2.000 1.990 2.000 1.950 2.075 8,988,000 18,065,270 2.0099 15.97 15.89 15.97 15.57 16.57 1,125,670 16.048 3.63%
1997-07-10 0 1.930 1.930 1.940 1.850 1.950 10,348,000 19,678,920 1.9017 15.41 15.41 15.49 14.77 15.57 1,295,998 15.184 3.21%
1997-07-09 0 1.870 1.870 1.880 1.870 2.050 11,184,000 21,666,240 1.9373 14.93 14.93 15.01 14.93 16.37 1,400,700 15.468 -4.10%
1997-07-08 0 1.950 1.940 1.950 1.940 2.200 14,054,000 28,459,450 2.0250 15.57 15.49 15.57 15.49 17.57 1,760,143 16.169 -10.34%
1997-07-07 0 2.175 2.175 2.200 2.150 2.500 61,256,000 143,728,600 2.3464 17.37 17.37 17.57 17.17 19.96 7,671,787 18.735 -3.33%
1997-07-04 0 2.250 2.225 2.250 1.990 2.275 40,960,000 87,570,870 2.1380 17.97 17.77 17.97 15.89 18.16 5,129,887 17.071 15.98%
1997-07-03 0 1.940 1.920 1.960 1.880 1.990 6,612,000 12,732,940 1.9257 15.49 15.33 15.65 15.01 15.89 828,096 15.376 3.19%
1997-06-27 0 1.880 1.880 1.890 1.840 1.920 6,906,000 12,909,900 1.8694 15.01 15.01 15.09 14.69 15.33 864,917 14.926 0.00%
1997-06-26 0 1.880 1.870 1.880 1.860 1.950 5,034,000 9,535,300 1.8942 15.01 14.93 15.01 14.85 15.57 630,465 15.124 -5.05%
1997-06-25 0 1.980 1.950 1.980 1.890 2.000 8,794,000 16,954,440 1.9280 15.81 15.57 15.81 15.09 15.97 1,101,373 15.394 5.32%
1997-06-24 0 1.880 1.860 1.930 1.840 1.940 12,302,000 23,229,980 1.8883 15.01 14.85 15.41 14.69 15.49 1,540,720 15.077 0.00%
1997-06-23 0 1.880 1.870 1.880 1.880 2.025 6,860,000 13,400,160 1.9534 15.01 14.93 15.01 15.01 16.17 859,156 15.597 -8.29%
1997-06-20 0 2.050 2.025 2.050 1.990 2.175 9,832,000 20,301,100 2.0648 16.37 16.17 16.37 15.89 17.37 1,231,373 16.487 -2.38%
1997-06-19 0 2.100 2.100 2.125 2.050 2.200 8,514,100 18,146,398 2.1313 16.77 16.77 16.97 16.37 17.57 1,066,318 17.018 0.00%
1997-06-18 0 2.100 2.075 2.100 1.950 2.200 6,226,000 13,063,150 2.0982 16.77 16.57 16.77 15.57 17.57 779,753 16.753 0.00%
1997-06-17 0 2.100 2.075 2.100 2.100 2.300 14,570,000 32,257,750 2.2140 16.77 16.57 16.77 16.77 18.36 1,824,767 17.678 -3.45%
1997-06-16 0 2.175 2.175 2.200 1.990 2.200 5,886,000 12,321,450 2.0933 17.37 17.37 17.57 15.89 17.57 737,171 16.715 12.11%
1997-06-13 0 1.940 1.940 1.950 1.820 1.950 3,990,000 7,568,520 1.8969 15.49 15.49 15.57 14.53 15.57 499,713 15.146 3.19%
1997-06-12 0 1.880 1.870 1.880 1.870 2.175 6,696,000 13,720,320 2.0490 15.01 14.93 15.01 14.93 17.37 838,616 16.361 -12.56%
1997-06-11 0 2.150 2.150 2.175 2.125 2.200 6,228,000 13,391,800 2.1503 17.17 17.17 17.37 16.97 17.57 780,003 17.169 -2.27%
1997-06-10 0 2.200 2.175 2.225 2.175 2.425 17,596,000 40,696,650 2.3128 17.57 17.37 17.77 17.37 19.36 2,203,748 18.467 -2.22%
1997-06-06 0 2.250 2.250 2.275 2.225 2.425 12,908,000 29,926,200 2.3184 17.97 17.97 18.16 17.77 19.36 1,616,616 18.512 -4.26%
1997-06-05 0 2.350 2.350 2.375 2.200 2.400 24,317,000 56,374,450 2.3183 18.76 18.76 18.96 17.57 19.16 3,045,495 18.511 6.82%
1997-06-04 0 2.200 2.200 2.225 2.175 2.250 6,340,000 13,919,000 2.1954 17.57 17.57 17.77 17.37 17.97 794,030 17.530 0.00%
1997-06-03 0 2.200 2.175 2.200 2.125 2.300 18,490,000 41,060,100 2.2207 17.57 17.37 17.57 16.97 18.36 2,315,713 17.731 2.33%
1997-06-02 0 2.150 2.150 2.175 2.150 2.300 12,216,000 26,867,150 2.1993 17.17 17.17 17.37 17.17 18.36 1,529,949 17.561 -3.37%
1997-05-30 0 2.225 2.225 2.250 2.175 2.275 17,148,000 38,076,250 2.2204 17.77 17.77 17.97 17.37 18.16 2,147,639 17.729 5.95%
1997-05-29 0 2.100 2.100 2.125 2.075 2.325 31,222,400 68,498,460 2.1939 16.77 16.77 16.97 16.57 18.56 3,910,337 17.517 -4.55%
1997-05-28 0 2.200 2.175 2.200 1.890 2.225 35,835,000 75,003,280 2.0930 17.57 17.37 17.57 15.09 17.77 4,488,025 16.712 16.40%
1997-05-27 0 1.890 1.880 1.890 1.860 1.960 4,980,000 9,471,080 1.9018 15.09 15.01 15.09 14.85 15.65 623,702 15.185 0.00%
1997-05-26 0 1.890 1.880 1.890 1.860 1.920 4,819,600 9,144,660 1.8974 15.09 15.01 15.09 14.85 15.33 603,613 15.150 -1.05%
1997-05-23 0 1.910 1.900 1.910 1.900 1.970 5,420,000 10,423,440 1.9231 15.25 15.17 15.25 15.17 15.73 678,808 15.355 -1.55%
1997-05-22 0 1.940 1.940 1.960 1.850 2.025 8,670,000 16,920,140 1.9516 15.49 15.49 15.65 14.77 16.17 1,085,843 15.582 3.19%
1997-05-21 0 1.880 1.880 1.900 1.850 1.920 3,762,000 7,096,560 1.8864 15.01 15.01 15.17 14.77 15.33 471,158 15.062 -1.05%
1997-05-20 0 1.900 1.890 1.910 1.890 1.950 2,460,000 4,696,580 1.9092 15.17 15.09 15.25 15.09 15.57 308,094 15.244 0.00%
1997-05-19 0 1.900 1.900 1.930 1.880 1.960 4,090,000 7,866,880 1.9234 15.17 15.17 15.41 15.01 15.65 512,237 15.358 2.15%
1997-05-16 0 1.860 1.850 1.860 1.860 1.940 3,410,000 6,467,160 1.8965 14.85 14.77 14.85 14.85 15.49 427,073 15.143 -2.11%
1997-05-15 0 1.900 1.900 1.910 1.870 1.990 5,780,000 11,109,920 1.9221 15.17 15.17 15.25 14.93 15.89 723,895 15.347 -2.56%
1997-05-14 0 1.950 1.940 1.960 1.950 2.025 4,884,000 9,702,000 1.9865 15.57 15.49 15.65 15.57 16.17 611,679 15.861 -3.70%
1997-05-13 0 2.025 2.000 2.025 2.000 2.050 3,067,247 6,233,787 2.0324 16.17 15.97 16.17 15.97 16.37 384,146 16.228 -1.22%
1997-05-12 0 2.050 2.050 2.075 2.025 2.150 4,148,000 8,589,500 2.0708 16.37 16.37 16.57 16.17 17.17 519,501 16.534 -1.20%
1997-05-09 0 2.075 2.050 2.075 2.025 2.175 7,440,000 15,415,500 2.0720 16.57 16.37 16.57 16.17 17.37 931,796 16.544 -2.35%
1997-05-08 0 2.125 2.125 2.150 2.000 2.175 4,914,000 10,261,800 2.0883 16.97 16.97 17.17 15.97 17.37 615,436 16.674 3.66%
1997-05-07 0 2.050 2.050 2.075 2.050 2.100 2,935,000 6,078,530 2.0710 16.37 16.37 16.57 16.37 16.77 367,583 16.536 -1.20%
1997-05-06 0 2.075 2.075 2.100 2.075 2.150 4,416,000 9,284,550 2.1025 16.57 16.57 16.77 16.57 17.17 553,066 16.787 1.22%
1997-05-05 0 2.050 2.050 2.075 2.000 2.175 10,198,000 21,113,350 2.0703 16.37 16.37 16.57 15.97 17.37 1,277,212 16.531 -3.53%
1997-05-02 0 2.125 2.100 2.125 2.100 2.250 4,214,000 9,087,200 2.1564 16.97 16.77 16.97 16.77 17.97 527,767 17.218 -5.56%
1997-05-01 0 2.250 2.225 2.250 2.225 2.325 9,570,000 21,588,600 2.2559 17.97 17.77 17.97 17.77 18.56 1,198,560 18.012 -1.10%
1997-04-30 0 2.275 2.250 2.275 2.150 2.275 9,192,000 20,352,200 2.2141 18.16 17.97 18.16 17.17 18.16 1,151,219 17.679 5.81%
1997-04-29 0 2.150 2.125 2.150 2.050 2.300 8,632,000 18,644,200 2.1599 17.17 16.97 17.17 16.37 18.36 1,081,084 17.246 -4.44%
1997-04-28 0 2.250 2.250 2.275 2.200 2.500 21,118,000 50,731,000 2.4023 17.97 17.97 18.16 17.57 19.96 2,644,848 19.181 -8.16%
1997-04-25 0 2.450 2.450 2.475 2.350 2.500 31,422,000 76,032,300 2.4197 19.56 19.56 19.76 18.76 19.96 3,935,335 19.320 3.16%
1997-04-24 0 2.375 2.350 2.375 2.300 2.425 21,618,000 50,828,000 2.3512 18.96 18.76 18.96 18.36 19.36 2,707,468 18.773 3.26%
1997-04-23 0 2.300 2.300 2.325 2.300 2.450 26,764,000 63,855,500 2.3859 18.36 18.36 18.56 18.36 19.56 3,351,961 19.050 -1.08%
1997-04-22 0 2.325 2.300 2.325 2.150 2.350 25,788,000 58,974,450 2.2869 18.56 18.36 18.56 17.17 18.76 3,229,725 18.260 8.14%
1997-04-21 0 2.150 2.150 2.175 2.050 2.225 15,262,000 33,147,050 2.1719 17.17 17.17 17.37 16.37 17.77 1,911,434 17.341 8.59%
1997-04-18 0 1.980 1.980 1.990 1.980 2.000 2,376,000 4,719,940 1.9865 15.81 15.81 15.89 15.81 15.97 297,574 15.861 -1.00%
1997-04-17 0 2.000 2.000 2.025 1.890 2.050 8,486,000 16,847,870 1.9854 15.97 15.97 16.17 15.09 16.37 1,062,798 15.852 4.71%
1997-04-16 0 1.910 1.890 1.900 1.880 2.025 9,594,000 18,506,520 1.9290 15.25 15.09 15.17 15.01 16.17 1,201,566 15.402 -5.68%
1997-04-15 0 2.025 2.000 2.050 2.000 2.100 2,714,000 5,584,900 2.0578 16.17 15.97 16.37 15.97 16.77 339,905 16.431 0.00%
1997-04-14 0 2.025 2.000 2.050 2.000 2.175 4,394,000 9,057,650 2.0614 16.17 15.97 16.37 15.97 17.37 550,311 16.459 -6.90%
1997-04-11 0 2.175 2.175 2.200 2.100 2.250 15,674,000 34,207,750 2.1825 17.37 17.37 17.57 16.77 17.97 1,963,034 17.426 3.57%
1997-04-10 0 2.100 2.075 2.100 2.050 2.175 3,382,000 7,066,000 2.0893 16.77 16.57 16.77 16.37 17.37 423,566 16.682 0.00%
1997-04-09 0 2.100 2.075 2.125 2.000 2.200 6,658,000 13,737,100 2.0632 16.77 16.57 16.97 15.97 17.57 833,857 16.474 1.20%
1997-04-08 0 2.075 2.050 2.075 2.050 2.100 2,344,000 4,907,550 2.0937 16.57 16.37 16.57 16.37 16.77 293,566 16.717 -1.19%
1997-04-07 0 2.100 2.075 2.100 2.000 2.225 3,510,000 7,092,500 2.0207 16.77 16.57 16.77 15.97 17.77 439,597 16.134 5.00%
1997-04-04 0 2.000 1.980 2.025 1.960 2.025 2,106,000 4,201,590 1.9951 15.97 15.81 16.17 15.65 16.17 263,758 15.930 0.00%
1997-04-03 0 2.000 2.000 2.050 2.000 2.075 4,524,800 9,231,800 2.0403 15.97 15.97 16.37 15.97 16.57 566,692 16.291 -1.23%
1997-04-02 0 2.025 2.025 2.100 2.000 2.100 2,176,000 4,490,250 2.0635 16.17 16.17 16.77 15.97 16.77 272,525 16.476 -2.41%
1997-04-01 0 2.075 2.075 2.100 2.000 2.150 1,744,000 3,642,600 2.0886 16.57 16.57 16.77 15.97 17.17 218,421 16.677 -4.60%
1997-03-27 0 2.175 2.150 2.175 2.150 2.200 1,582,300 3,428,465 2.1668 17.37 17.17 17.37 17.17 17.57 198,169 17.301 -1.14%
1997-03-26 0 2.200 2.175 2.200 2.175 2.275 4,748,000 10,451,250 2.2012 17.57 17.37 17.57 17.37 18.16 594,646 17.576 0.00%
1997-03-25 0 2.200 2.150 2.200 2.125 2.300 8,626,000 18,872,650 2.1879 17.57 17.17 17.57 16.97 18.36 1,080,332 17.469 -3.30%
1997-03-24 0 2.275 2.275 2.300 2.225 2.375 4,582,000 10,624,700 2.3188 18.16 18.16 18.36 17.77 18.96 573,856 18.515 4.60%
1997-03-21 0 2.175 2.150 2.175 2.100 2.200 3,722,400 7,926,100 2.1293 17.37 17.17 17.37 16.77 17.57 466,199 17.002 -1.14%
1997-03-20 0 2.200 2.200 2.225 2.150 2.400 7,908,000 17,767,950 2.2468 17.57 17.57 17.77 17.17 19.16 990,409 17.940 -8.33%
1997-03-19 0 2.400 2.375 2.400 2.375 2.525 3,366,000 8,207,200 2.4383 19.16 18.96 19.16 18.96 20.16 421,563 19.469 -4.00%
1997-03-18 0 2.500 2.475 2.500 2.425 2.600 6,502,000 16,158,400 2.4851 19.96 19.76 19.96 19.36 20.76 814,320 19.843 0.00%
1997-03-17 0 2.500 2.475 2.500 2.450 2.750 16,430,000 43,276,100 2.6340 19.96 19.76 19.96 19.56 21.96 2,057,716 21.031 -5.66%
1997-03-14 0 2.650 2.625 2.650 2.500 2.650 16,464,200 42,972,300 2.6100 21.16 20.96 21.16 19.96 21.16 2,061,999 20.840 1.92%
1997-03-13 0 2.600 2.600 2.625 2.550 2.700 27,314,000 71,606,500 2.6216 20.76 20.76 20.96 20.36 21.56 3,420,843 20.932 0.97%
1997-03-12 0 2.575 2.550 2.575 2.375 2.625 40,466,000 101,457,900 2.5072 20.56 20.36 20.56 18.96 20.96 5,068,018 20.019 8.42%
1997-03-11 0 2.375 2.350 2.375 2.175 2.600 42,898,000 102,914,950 2.3991 18.96 18.76 18.96 17.37 20.76 5,372,605 19.156 -7.77%
1997-03-10 0 2.575 2.525 2.550 2.525 2.700 31,030,000 81,125,500 2.6144 20.56 20.16 20.36 20.16 21.56 3,886,240 20.875 0.00%
1997-03-07 0 2.575 2.575 2.600 2.575 2.725 15,770,000 41,589,600 2.6373 20.56 20.56 20.76 20.56 21.76 1,975,057 21.057 -2.83%
1997-03-06 0 2.650 2.650 2.675 2.600 2.950 32,572,000 89,029,320 2.7333 21.16 21.16 21.36 20.76 23.55 4,079,363 21.824 1.92%
1997-03-05 0 2.600 2.575 2.600 2.300 2.675 49,536,400 123,490,630 2.4929 20.76 20.56 20.76 18.36 21.36 6,204,008 19.905 15.56%
1997-03-04 0 2.250 2.225 2.250 1.970 2.275 41,868,000 89,076,850 2.1276 17.97 17.77 17.97 15.73 18.16 5,243,607 16.988 15.38%
1997-03-03 0 1.950 1.940 1.950 1.880 1.980 12,184,000 23,333,620 1.9151 15.57 15.49 15.57 15.01 15.81 1,525,941 15.291 2.09%
1997-02-28 0 1.910 1.900 1.920 1.880 1.970 9,054,000 17,444,060 1.9267 15.25 15.17 15.33 15.01 15.73 1,133,936 15.384 -2.05%
1997-02-27 0 1.950 1.950 1.970 1.900 2.025 21,108,000 41,331,230 1.9581 15.57 15.57 15.73 15.17 16.17 2,643,595 15.634 2.63%
1997-02-26 0 1.900 1.900 1.910 1.830 1.920 17,730,000 33,453,420 1.8868 15.17 15.17 15.25 14.61 15.33 2,220,530 15.066 3.83%
1997-02-25 0 1.830 1.820 1.840 1.830 2.000 12,146,000 23,147,720 1.9058 14.61 14.53 14.69 14.61 15.97 1,521,182 15.217 -10.73%
1997-02-24 0 2.050 2.050 2.100 2.000 2.325 12,602,000 26,781,550 2.1252 16.37 16.37 16.77 15.97 18.56 1,578,292 16.969 -7.87%
1997-02-21 0 2.225 2.225 2.275 2.150 2.225 929,600 2,020,250 2.1732 17.77 17.77 18.16 17.17 17.77 116,424 17.352 1.14%
1997-02-20 0 2.200 2.200 2.225 2.075 2.300 3,548,000 7,855,000 2.2139 17.57 17.57 17.77 16.57 18.36 444,356 17.677 3.53%
1997-02-19 0 2.125 2.100 2.125 2.050 2.150 1,520,000 3,220,700 2.1189 16.97 16.77 16.97 16.37 17.17 190,367 16.918 -1.16%
1997-02-18 0 2.150 2.125 2.150 2.100 2.250 4,231,200 9,204,760 2.1754 17.17 16.97 17.17 16.77 17.97 529,921 17.370 -4.44%
1997-02-17 0 2.250 2.225 2.250 2.250 2.350 2,748,000 6,226,450 2.2658 17.97 17.77 17.97 17.97 18.76 344,163 18.092 0.00%
1997-02-14 0 2.250 2.250 2.275 2.125 2.325 3,834,000 8,670,900 2.2616 17.97 17.97 18.16 16.97 18.56 480,176 18.058 -1.10%
1997-02-13 0 2.275 2.275 2.300 2.275 2.450 6,579,753 15,742,982 2.3926 18.16 18.16 18.36 18.16 19.56 824,057 19.104 -3.19%
1997-02-12 0 2.350 2.325 2.350 2.300 2.450 6,687,500 15,828,875 2.3669 18.76 18.56 18.76 18.36 19.56 837,552 18.899 -3.09%
1997-02-11 0 2.425 2.400 2.425 2.200 2.600 26,170,000 64,644,650 2.4702 19.36 19.16 19.36 17.57 20.76 3,277,567 19.723 7.78%
1997-02-10 0 2.250 2.250 2.275 1.900 2.300 17,728,000 38,462,310 2.1696 17.97 17.97 18.16 15.17 18.36 2,220,279 17.323 17.80%
1997-02-05 0 1.910 1.910 1.920 1.800 1.910 1,114,000 2,082,100 1.8690 15.25 15.25 15.33 14.37 15.25 139,519 14.923 4.37%
1997-02-04 0 1.830 1.820 1.830 1.830 1.840 263,200 482,504 1.8332 14.61 14.53 14.61 14.61 14.69 32,964 14.638 -0.54%
1997-02-03 0 1.840 1.840 1.850 1.840 1.860 1,310,000 2,424,700 1.8509 14.69 14.69 14.77 14.69 14.85 164,066 14.779 -1.08%
1997-01-31 0 1.860 1.860 1.870 1.820 1.870 2,439,000 4,503,070 1.8463 14.85 14.85 14.93 14.53 14.93 305,464 14.742 0.54%
1997-01-30 0 1.850 1.840 1.850 1.850 1.870 4,042,000 7,499,020 1.8553 14.77 14.69 14.77 14.77 14.93 506,226 14.814 1.09%
1997-01-29 0 1.830 1.830 1.840 1.800 1.840 1,246,000 2,259,020 1.8130 14.61 14.61 14.69 14.37 14.69 156,051 14.476 -0.54%
1997-01-28 0 1.840 1.830 1.840 1.800 1.850 2,446,000 4,461,060 1.8238 14.69 14.61 14.69 14.37 14.77 306,340 14.562 1.10%
1997-01-27 0 1.820 1.820 1.830 1.780 1.820 1,364,000 2,464,520 1.8068 14.53 14.53 14.61 14.21 14.53 170,829 14.427 1.11%
1997-01-24 0 1.800 1.790 1.810 1.700 1.810 3,190,400 5,709,460 1.7896 14.37 14.29 14.45 13.57 14.45 399,570 14.289 1.69%
1997-01-23 0 1.770 1.770 1.780 1.770 1.840 4,672,800 8,414,636 1.8008 14.13 14.13 14.21 14.13 14.69 585,228 14.378 -3.80%
1997-01-22 0 1.840 1.830 1.840 1.830 1.920 4,726,400 8,760,552 1.8535 14.69 14.61 14.69 14.61 15.33 591,941 14.800 -1.60%
1997-01-21 0 1.870 1.870 1.880 1.840 1.920 6,083,232 11,404,558 1.8748 14.93 14.93 15.01 14.69 15.33 761,872 14.969 0.00%
1997-01-20 0 1.870 1.870 1.880 1.790 1.930 13,348,000 24,750,148 1.8542 14.93 14.93 15.01 14.29 15.41 1,671,722 14.805 1.08%
1997-01-17 0 1.850 1.840 1.850 1.840 2.025 21,812,000 42,221,200 1.9357 14.77 14.69 14.77 14.69 16.17 2,731,765 15.456 -6.09%
1997-01-16 0 1.970 1.970 1.980 1.660 2.000 46,479,100 83,004,512 1.7858 15.73 15.73 15.81 13.25 15.97 5,821,107 14.259 20.12%
1997-01-15 1 1.640 - - - - 0 0 - 13.09 - - - - 0 - 0.00%
1997-01-14 1 1.640 - - - - 0 0 - 13.09 - - - - 0 - 0.00%
1997-01-13 0 1.640 1.640 1.650 1.550 1.670 27,809,200 45,042,336 1.6197 13.09 13.09 13.17 12.38 13.33 3,482,863 12.933 7.89%
1997-01-10 0 1.520 1.510 1.530 1.370 1.540 20,011,200 29,404,600 1.4694 12.14 12.06 12.22 10.94 12.30 2,506,231 11.733 9.35%
1997-01-09 0 1.390 1.390 1.400 1.350 1.430 9,962,000 13,920,960 1.3974 11.10 11.10 11.18 10.78 11.42 1,247,655 11.158 -1.42%
1997-01-08 0 1.410 1.370 1.410 1.330 1.410 7,414,000 10,198,740 1.3756 11.26 10.94 11.26 10.62 11.26 928,540 10.984 1.44%
1997-01-07 0 1.390 1.380 1.400 1.380 1.500 13,459,900 19,308,500 1.4345 11.10 11.02 11.18 11.02 11.98 1,685,737 11.454 -0.71%
1997-01-06 0 1.400 1.390 1.400 1.330 1.430 9,682,000 13,388,860 1.3829 11.18 11.10 11.18 10.62 11.42 1,212,587 11.042 12.90%
1997-01-03 0 1.240 1.240 1.260 1.230 1.270 2,096,000 2,621,200 1.2506 9.901 9.901 10.06 9.821 10.14 262,506 9.9853 3.33%
1997-01-02 0 1.200 1.190 1.220 1.190 1.240 1,888,000 2,287,740 1.2117 9.581 9.502 9.741 9.502 9.901 236,456 9.6751 1.69%
1996-12-31 0 1.180 1.170 1.230 1.180 1.230 1,936,000 2,332,500 1.2048 9.422 9.342 9.821 9.422 9.821 242,467 9.6199 -0.84%
1996-12-30 0 1.190 1.180 1.200 1.160 1.190 502,000 590,380 1.1761 9.502 9.422 9.581 9.262 9.502 62,871 9.3903 1.71%
1996-12-27 0 1.170 1.160 1.170 1.170 1.180 244,000 285,880 1.1716 9.342 9.262 9.342 9.342 9.422 30,559 9.3550 -0.85%
1996-12-24 0 1.180 1.150 1.180 1.150 1.180 60,000 69,700 1.1617 9.422 9.182 9.422 9.182 9.422 7,514 9.2754 2.61%
1996-12-23 0 1.150 1.150 1.180 1.150 1.160 544,000 627,100 1.1528 9.182 9.182 9.422 9.182 9.262 68,131 9.2043 -0.86%
1996-12-20 0 1.160 1.150 1.160 1.160 1.170 570,000 662,500 1.1623 9.262 9.182 9.262 9.262 9.342 71,388 9.2803 0.87%
1996-12-19 0 1.150 1.130 1.160 1.130 1.150 240,000 272,800 1.1367 9.182 9.023 9.262 9.023 9.182 30,058 9.0758 0.88%
1996-12-18 0 1.140 1.110 1.150 1.120 1.140 56,000 63,640 1.1364 9.102 8.863 9.182 8.943 9.102 7,014 9.0739 0.88%
1996-12-17 0 1.130 1.090 1.130 1.080 1.150 544,000 608,920 1.1193 9.023 8.703 9.023 8.623 9.182 68,131 8.9374 -4.24%
1996-12-16 0 1.180 1.160 1.180 1.160 1.180 436,400 510,708 1.1703 9.422 9.262 9.422 9.262 9.422 54,655 9.3442 -0.84%
1996-12-13 0 1.190 1.190 1.220 1.190 1.230 558,000 671,540 1.2035 9.502 9.502 9.741 9.502 9.821 69,885 9.6093 -4.80%
1996-12-12 0 1.250 1.230 1.260 1.250 1.280 424,000 536,140 1.2645 9.981 9.821 10.06 9.981 10.22 53,102 10.096 -2.34%
1996-12-11 0 1.280 1.280 1.300 1.260 1.320 720,000 931,940 1.2944 10.22 10.22 10.38 10.06 10.54 90,174 10.335 -4.48%
1996-12-10 0 1.340 1.300 1.340 1.280 1.370 1,142,000 1,512,700 1.3246 10.70 10.38 10.70 10.22 10.94 143,026 10.576 1.52%
1996-12-09 0 1.320 1.290 1.320 1.300 1.340 94,000 123,920 1.3183 10.54 10.30 10.54 10.38 10.70 11,773 10.526 -1.49%
1996-12-06 0 1.340 1.340 1.350 1.250 1.340 832,000 1,073,520 1.2903 10.70 10.70 10.78 9.981 10.70 104,201 10.302 0.75%
1996-12-05 0 1.330 1.330 1.360 1.330 1.370 2,314,000 3,109,100 1.3436 10.62 10.62 10.86 10.62 10.94 289,809 10.728 -3.62%
1996-12-04 0 1.380 1.330 1.390 1.280 1.380 6,392,000 8,608,940 1.3468 11.02 10.62 11.10 10.22 11.02 800,543 10.754 2.22%
1996-12-03 0 1.350 1.290 1.320 1.250 1.350 1,576,000 2,065,320 1.3105 10.78 10.30 10.54 9.981 10.78 197,380 10.464 1.50%
1996-12-02 0 1.330 1.320 1.330 1.310 1.340 1,594,000 2,112,560 1.3253 10.62 10.54 10.62 10.46 10.70 199,635 10.582 -1.48%
1996-11-29 0 1.350 1.280 1.350 1.260 1.350 1,566,153 2,057,804 1.3139 10.78 10.22 10.78 10.06 10.78 196,147 10.491 3.85%
1996-11-28 0 1.300 1.290 1.300 1.280 1.320 1,222,000 1,586,720 1.2985 10.38 10.30 10.38 10.22 10.54 153,045 10.368 -1.52%
1996-11-27 0 1.320 1.330 1.340 1.290 1.330 2,304,000 3,020,280 1.3109 10.54 10.62 10.70 10.30 10.62 288,556 10.467 -2.94%
1996-11-26 0 1.360 1.340 1.370 1.340 1.420 3,612,000 4,994,800 1.3828 10.86 10.70 10.94 10.70 11.34 452,372 11.041 -0.73%
1996-11-25 0 1.370 1.360 1.370 1.320 1.370 9,322,000 12,515,540 1.3426 10.94 10.86 10.94 10.54 10.94 1,167,500 10.720 6.20%
1996-11-22 0 1.290 1.280 1.290 1.220 1.290 2,478,000 3,128,700 1.2626 10.30 10.22 10.30 9.741 10.30 310,348 10.081 1.57%
1996-11-21 0 1.270 1.220 1.280 1.210 1.300 3,434,000 4,350,300 1.2668 10.14 9.741 10.22 9.661 10.38 430,079 10.115 0.00%
1996-11-20 0 1.270 1.250 1.270 1.220 1.280 3,224,000 4,041,280 1.2535 10.14 9.981 10.14 9.741 10.22 403,778 10.009 0.79%
1996-11-19 0 1.260 1.230 1.250 1.200 1.290 3,916,000 4,963,300 1.2674 10.06 9.821 9.981 9.581 10.30 490,445 10.120 2.44%
1996-11-18 0 1.230 1.220 1.240 1.180 1.240 3,094,000 3,764,980 1.2169 9.821 9.741 9.901 9.422 9.901 387,497 9.7162 5.13%
1996-11-15 0 1.170 1.160 1.170 1.080 1.170 3,020,000 3,405,700 1.1277 9.342 9.262 9.342 8.623 9.342 378,229 9.0043 4.46%
1996-11-14 0 1.120 1.110 1.120 1.100 1.120 878,000 974,880 1.1103 8.943 8.863 8.943 8.783 8.943 109,962 8.8656 0.00%
1996-11-13 0 1.120 1.080 1.120 1.100 1.120 571,750 632,550 1.1063 8.943 8.623 8.943 8.783 8.943 71,607 8.8337 0.00%
1996-11-12 0 1.120 1.080 1.110 1.090 1.120 2,780,000 3,062,160 1.1015 8.943 8.623 8.863 8.703 8.943 348,171 8.7950 1.82%
1996-11-11 0 1.100 1.080 1.100 1.070 1.120 480,000 519,680 1.0827 8.783 8.623 8.783 8.544 8.943 60,116 8.6446 3.77%
1996-11-08 0 1.060 1.050 1.080 1.050 1.080 1,284,000 1,361,160 1.0601 8.464 8.384 8.623 8.384 8.623 160,810 8.4644 -1.85%
1996-11-07 0 1.080 1.080 1.090 1.070 1.130 1,784,000 1,962,060 1.0998 8.623 8.623 8.703 8.544 9.023 223,431 8.7815 -1.82%
1996-11-06 0 1.100 1.090 1.100 1.060 1.110 2,816,000 3,071,560 1.0908 8.783 8.703 8.783 8.464 8.863 352,680 8.7092 2.80%
1996-11-05 0 1.070 1.060 1.070 1.050 1.090 1,558,000 1,658,600 1.0646 8.544 8.464 8.544 8.384 8.703 195,126 8.5001 0.00%
1996-11-04 0 1.070 1.070 1.080 1.050 1.090 974,000 1,037,920 1.0656 8.544 8.544 8.623 8.384 8.703 121,985 8.5086 1.90%
1996-11-01 0 1.050 1.050 1.060 1.030 1.070 1,262,000 1,326,000 1.0507 8.384 8.384 8.464 8.224 8.544 158,055 8.3895 2.94%
1996-10-31 0 1.020 1.020 1.040 1.020 1.060 1,608,000 1,671,820 1.0397 8.144 8.144 8.304 8.144 8.464 201,388 8.3015 -2.86%
1996-10-30 0 1.050 1.050 1.060 1.030 1.110 4,418,000 4,735,900 1.0720 8.384 8.384 8.464 8.224 8.863 553,316 8.5591 -1.87%
1996-10-29 0 1.070 1.070 1.080 0.990 1.100 4,904,000 5,225,920 1.0656 8.544 8.544 8.623 7.905 8.783 614,184 8.5087 8.08%
1996-10-28 0 0.990 0.980 1.000 0.950 0.990 409,600 398,480 0.9729 7.905 7.825 7.985 7.585 7.905 51,299 7.7678 4.21%
1996-10-25 0 0.950 0.950 0.980 0.930 0.950 624,000 586,860 0.9405 7.585 7.585 7.825 7.426 7.585 78,151 7.5093 1.06%
1996-10-24 0 0.940 0.920 0.940 0.920 0.990 760,000 720,940 0.9486 7.506 7.346 7.506 7.346 7.905 95,183 7.5742 -4.08%
1996-10-23 0 0.980 0.980 0.990 0.960 1.000 1,458,000 1,430,200 0.9809 7.825 7.825 7.905 7.665 7.985 182,602 7.8323 -2.00%
1996-10-22 0 1.000 0.990 1.000 1.000 1.020 920,000 928,560 1.0093 7.985 7.905 7.985 7.985 8.144 115,222 8.0589 -3.85%
1996-10-18 0 1.040 1.040 1.050 1.030 1.060 384,000 400,500 1.0430 8.304 8.304 8.384 8.224 8.464 48,093 8.3277 0.00%
1996-10-17 0 1.040 1.030 1.040 1.040 1.060 850,400 885,876 1.0417 8.304 8.224 8.304 8.304 8.464 106,505 8.3177 0.00%
1996-10-16 0 1.040 1.030 1.060 1.040 1.080 1,004,000 1,067,140 1.0629 8.304 8.224 8.464 8.304 8.623 125,742 8.4867 -0.95%
1996-10-15 0 1.050 1.040 1.060 1.030 1.070 1,384,000 1,453,780 1.0504 8.384 8.304 8.464 8.224 8.544 173,334 8.3872 1.94%
1996-10-14 0 1.030 1.020 1.040 1.030 1.050 660,000 685,200 1.0382 8.224 8.144 8.304 8.224 8.384 82,659 8.2894 -3.74%
1996-10-11 0 1.070 1.070 1.080 1.010 1.100 1,044,800 1,104,456 1.0571 8.544 8.544 8.623 8.064 8.783 130,852 8.4405 2.88%
1996-10-10 0 1.040 1.040 1.050 1.020 1.040 594,000 614,740 1.0349 8.304 8.304 8.384 8.144 8.304 74,393 8.2634 -1.89%
1996-10-09 0 1.060 1.060 1.070 1.060 1.070 400,000 424,800 1.0620 8.464 8.464 8.544 8.464 8.544 50,097 8.4796 -0.93%
1996-10-08 0 1.070 1.070 1.090 1.060 1.090 1,148,000 1,231,580 1.0728 8.544 8.544 8.703 8.464 8.703 143,777 8.5659 0.00%
1996-10-07 0 1.070 1.070 1.090 1.070 1.090 440,800 473,536 1.0743 8.544 8.544 8.703 8.544 8.703 55,206 8.5776 -0.93%
1996-10-04 0 1.080 1.070 1.080 1.060 1.080 342,000 367,300 1.0740 8.623 8.544 8.623 8.464 8.623 42,833 8.5753 -0.92%
1996-10-03 0 1.090 1.090 1.110 1.080 1.150 1,740,000 1,959,640 1.1262 8.703 8.703 8.863 8.623 9.182 217,920 8.9925 -2.68%
1996-10-02 0 1.120 1.120 1.130 1.040 1.120 1,686,000 1,808,060 1.0724 8.943 8.943 9.023 8.304 8.943 211,157 8.5626 6.67%
1996-10-01 0 1.050 1.040 1.050 1.040 1.050 662,000 688,800 1.0405 8.384 8.304 8.384 8.304 8.384 82,910 8.3078 0.96%
1996-09-30 0 1.040 1.040 1.050 1.040 1.050 1,014,000 1,061,000 1.0464 8.304 8.304 8.384 8.304 8.384 126,995 8.3547 0.00%
1996-09-27 0 1.040 1.040 1.050 1.040 1.060 266,000 277,540 1.0434 8.304 8.304 8.384 8.304 8.464 33,314 8.3310 -0.95%
1996-09-26 0 1.050 1.050 1.060 1.040 1.080 998,000 1,055,920 1.0580 8.384 8.384 8.464 8.304 8.623 124,991 8.4480 0.96%
1996-09-25 0 1.040 1.040 1.050 1.020 1.050 636,801 659,037 1.0349 8.304 8.304 8.384 8.144 8.384 79,754 8.2634 -0.95%
1996-09-24 0 1.050 1.050 1.060 1.010 1.110 3,066,000 3,197,060 1.0427 8.384 8.384 8.464 8.064 8.863 383,990 8.3259 -5.41%
1996-09-23 0 1.110 1.090 1.110 1.090 1.190 2,212,000 2,517,400 1.1381 8.863 8.703 8.863 8.703 9.502 277,034 9.0870 -12.60%
1996-09-20 0 1.270 1.260 1.290 1.240 1.280 690,000 870,580 1.2617 10.14 10.06 10.30 9.901 10.22 86,417 10.074 0.79%
1996-09-19 0 1.260 1.260 1.270 1.260 1.300 1,138,000 1,453,220 1.2770 10.06 10.06 10.14 10.06 10.38 142,525 10.196 -0.79%
1996-09-18 0 1.270 1.260 1.280 1.270 1.300 1,270,000 1,633,280 1.2860 10.14 10.06 10.22 10.14 10.38 159,057 10.269 -3.05%
1996-09-17 0 1.310 1.300 1.310 1.270 1.320 1,786,000 2,295,940 1.2855 10.46 10.38 10.46 10.14 10.54 223,681 10.264 0.00%
1996-09-16 0 1.310 1.310 1.320 1.310 1.330 418,000 551,740 1.3200 10.46 10.46 10.54 10.46 10.62 52,351 10.539 -1.50%
1996-09-13 0 1.330 1.310 1.340 1.320 1.340 666,000 884,660 1.3283 10.62 10.46 10.70 10.54 10.70 83,411 10.606 0.00%
1996-09-12 0 1.330 1.320 1.330 1.310 1.350 804,000 1,075,040 1.3371 10.62 10.54 10.62 10.46 10.78 100,694 10.676 0.00%
1996-09-11 0 1.330 1.320 1.340 1.330 1.340 390,000 519,500 1.3321 10.62 10.54 10.70 10.62 10.70 48,844 10.636 0.00%
1996-09-10 0 1.330 1.330 1.350 1.330 1.360 402,000 539,920 1.3431 10.62 10.62 10.78 10.62 10.86 50,347 10.724 -1.48%
1996-09-09 0 1.350 1.340 1.350 1.340 1.360 732,000 988,600 1.3505 10.78 10.70 10.78 10.70 10.86 91,677 10.784 -0.74%
1996-09-06 0 1.360 1.360 1.380 1.360 1.420 3,946,000 5,530,260 1.4015 10.86 10.86 11.02 10.86 11.34 494,203 11.190 -2.16%
1996-09-05 0 1.390 1.380 1.390 1.310 1.400 2,988,000 4,111,480 1.3760 11.10 11.02 11.10 10.46 11.18 374,221 10.987 4.51%
1996-09-04 0 1.330 1.330 1.340 1.300 1.350 1,016,000 1,350,880 1.3296 10.62 10.62 10.70 10.38 10.78 127,245 10.616 2.31%
1996-09-03 0 1.300 1.290 1.300 1.300 1.320 328,000 429,680 1.3100 10.38 10.30 10.38 10.38 10.54 41,079 10.460 -1.52%
1996-09-02 0 1.320 1.300 1.340 1.290 1.320 396,000 515,720 1.3023 10.54 10.38 10.70 10.30 10.54 49,596 10.399 0.76%
1996-08-30 0 1.310 1.290 1.310 1.270 1.310 794,000 1,021,660 1.2867 10.46 10.30 10.46 10.14 10.46 99,442 10.274 0.00%
1996-08-29 0 1.310 1.310 1.320 1.310 1.320 570,000 748,640 1.3134 10.46 10.46 10.54 10.46 10.54 71,388 10.487 -0.76%
1996-08-28 0 1.320 1.320 1.340 1.320 1.350 280,000 374,900 1.3389 10.54 10.54 10.70 10.54 10.78 35,068 10.691 -0.75%
1996-08-27 0 1.330 1.320 1.340 1.320 1.350 690,000 917,300 1.3294 10.62 10.54 10.70 10.54 10.78 86,417 10.615 -2.21%
1996-08-23 0 1.360 1.350 1.370 1.350 1.370 564,000 768,120 1.3619 10.86 10.78 10.94 10.78 10.94 70,636 10.874 0.74%
1996-08-22 0 1.350 1.350 1.360 1.330 1.350 618,000 833,540 1.3488 10.78 10.78 10.86 10.62 10.78 77,399 10.769 0.75%
1996-08-21 0 1.340 1.340 1.350 1.330 1.350 1,042,000 1,396,020 1.3398 10.70 10.70 10.78 10.62 10.78 130,502 10.697 -0.74%
1996-08-20 0 1.350 1.340 1.360 1.350 1.370 510,000 691,700 1.3563 10.78 10.70 10.86 10.78 10.94 63,873 10.829 -1.46%
1996-08-19 0 1.370 1.360 1.370 1.370 1.380 834,000 1,145,280 1.3732 10.94 10.86 10.94 10.94 11.02 104,451 10.965 0.00%
1996-08-16 0 1.370 1.350 1.370 1.350 1.380 1,136,000 1,549,300 1.3638 10.94 10.78 10.94 10.78 11.02 142,274 10.890 0.00%
1996-08-15 0 1.370 1.370 1.380 1.360 1.380 1,060,000 1,453,240 1.3710 10.94 10.94 11.02 10.86 11.02 132,756 10.947 0.00%
1996-08-14 0 1.370 1.360 1.380 1.360 1.370 566,000 774,760 1.3688 10.94 10.86 11.02 10.86 10.94 70,887 10.930 0.00%
1996-08-13 0 1.370 1.370 1.380 1.350 1.390 1,242,000 1,706,000 1.3736 10.94 10.94 11.02 10.78 11.10 155,550 10.968 -2.84%
1996-08-12 0 1.410 1.390 1.410 1.380 1.420 5,140,400 7,200,556 1.4008 11.26 11.10 11.26 11.02 11.34 643,791 11.185 0.71%
1996-08-09 0 1.400 1.390 1.400 1.390 1.430 1,428,000 2,001,680 1.4017 11.18 11.10 11.18 11.10 11.42 178,845 11.192 -2.10%
1996-08-08 0 1.430 1.430 1.440 1.390 1.430 3,018,000 4,245,120 1.4066 11.42 11.42 11.50 11.10 11.42 377,979 11.231 4.38%
1996-08-07 0 1.370 1.360 1.370 1.360 1.420 3,380,000 4,687,060 1.3867 10.94 10.86 10.94 10.86 11.34 423,316 11.072 -0.72%
1996-08-06 0 1.380 1.360 1.390 1.340 1.390 5,280,000 7,142,660 1.3528 11.02 10.86 11.10 10.70 11.10 661,275 10.801 0.73%
1996-08-05 0 1.370 1.360 1.380 1.350 1.380 912,000 1,243,420 1.3634 10.94 10.86 11.02 10.78 11.02 114,220 10.886 2.24%
1996-08-02 0 1.340 1.340 1.350 1.340 1.350 542,000 727,040 1.3414 10.70 10.70 10.78 10.70 10.78 67,881 10.711 0.00%
1996-08-01 0 1.340 1.340 1.360 1.320 1.380 1,328,000 1,795,540 1.3521 10.70 10.70 10.86 10.54 11.02 166,321 10.796 -2.19%
1996-07-31 0 1.370 1.360 1.370 1.300 1.370 1,626,000 2,164,040 1.3309 10.94 10.86 10.94 10.38 10.94 203,643 10.627 5.38%
1996-07-30 0 1.300 1.290 1.300 1.280 1.340 910,000 1,187,920 1.3054 10.38 10.30 10.38 10.22 10.70 113,970 10.423 0.78%
1996-07-29 0 1.290 1.280 1.290 1.280 1.330 970,000 1,258,820 1.2978 10.30 10.22 10.30 10.22 10.62 121,484 10.362 -3.01%
1996-07-26 0 1.330 1.320 1.330 1.330 1.370 596,000 799,780 1.3419 10.62 10.54 10.62 10.62 10.94 74,644 10.715 0.00%
1996-07-25 0 1.330 1.330 1.350 1.320 1.380 2,134,000 2,881,720 1.3504 10.62 10.62 10.78 10.54 11.02 267,265 10.782 0.76%
1996-07-24 0 1.320 1.320 1.330 1.310 1.380 5,624,000 7,552,100 1.3428 10.54 10.54 10.62 10.46 11.02 704,358 10.722 -4.35%
1996-07-23 0 1.380 1.380 1.400 1.370 1.430 4,404,570 6,156,124 1.3977 11.02 11.02 11.18 10.94 11.42 551,634 11.160 -1.43%
1996-07-22 0 1.400 1.390 1.400 1.400 1.460 9,254,000 13,203,020 1.4267 11.18 11.10 11.18 11.18 11.66 1,158,984 11.392 -4.11%
1996-07-19 0 1.460 1.450 1.460 1.410 1.480 4,534,000 6,545,820 1.4437 11.66 11.58 11.66 11.26 11.82 567,844 11.527 0.69%
1996-07-18 0 1.450 1.450 1.470 1.450 1.520 5,918,000 8,817,400 1.4899 11.58 11.58 11.74 11.58 12.14 741,179 11.896 -1.36%
1996-07-17 0 1.470 1.460 1.470 1.430 1.540 7,534,000 11,128,740 1.4771 11.74 11.66 11.74 11.42 12.30 943,569 11.794 -3.29%
1996-07-16 0 1.520 1.510 1.520 1.500 1.570 8,848,000 13,518,320 1.5278 12.14 12.06 12.14 11.98 12.54 1,108,136 12.199 -1.30%
1996-07-15 0 1.540 1.530 1.540 1.510 1.580 10,518,000 16,295,580 1.5493 12.30 12.22 12.30 12.06 12.62 1,317,289 12.371 1.99%
1996-07-12 0 1.510 1.500 1.510 1.430 1.530 11,936,555 17,762,457 1.4881 12.06 11.98 12.06 11.42 12.22 1,494,951 11.882 4.86%
1996-07-11 0 1.440 1.440 1.450 1.410 1.440 6,036,000 8,631,700 1.4300 11.50 11.50 11.58 11.26 11.50 755,957 11.418 4.35%
1996-07-10 0 1.380 1.380 1.390 1.380 1.440 3,925,200 5,555,480 1.4153 11.02 11.02 11.10 11.02 11.50 491,598 11.301 -0.72%
1996-07-09 0 1.390 1.390 1.400 1.390 1.410 2,320,000 3,244,880 1.3987 11.10 11.10 11.18 11.10 11.26 290,560 11.168 0.72%
1996-07-08 0 1.380 1.380 1.390 1.340 1.390 4,490,000 6,175,620 1.3754 11.02 11.02 11.10 10.70 11.10 562,334 10.982 -0.72%
1996-07-05 0 1.390 1.390 1.400 1.380 1.430 4,200,400 5,916,724 1.4086 11.10 11.10 11.18 11.02 11.42 526,064 11.247 0.00%
1996-07-04 0 1.390 1.390 1.400 1.370 1.440 7,178,000 10,014,960 1.3952 11.10 11.10 11.18 10.94 11.50 898,983 11.140 -4.14%
1996-07-03 0 1.450 1.440 1.450 1.440 1.480 11,082,000 16,175,520 1.4596 11.58 11.50 11.58 11.50 11.82 1,387,925 11.654 0.69%
1996-07-02 0 1.440 1.440 1.450 1.420 1.460 8,609,000 12,363,980 1.4362 11.50 11.50 11.58 11.34 11.66 1,078,203 11.467 1.41%
1996-07-01 0 1.420 1.420 1.430 1.370 1.440 18,872,800 26,721,244 1.4159 11.34 11.34 11.42 10.94 11.50 2,363,656 11.305 5.19%
1996-06-28 0 1.350 1.340 1.350 1.300 1.370 12,696,000 17,052,420 1.3431 10.78 10.70 10.78 10.38 10.94 1,590,065 10.724 3.85%
1996-06-27 0 1.300 1.300 1.310 1.290 1.320 3,801,000 4,935,520 1.2985 10.38 10.38 10.46 10.30 10.54 476,043 10.368 3.17%
1996-06-26 0 1.260 1.260 1.280 1.260 1.290 1,642,000 2,104,220 1.2815 10.06 10.06 10.22 10.06 10.30 205,646 10.232 -1.56%
1996-06-25 0 1.280 1.280 1.290 1.270 1.310 2,804,000 3,628,640 1.2941 10.22 10.22 10.30 10.14 10.46 351,177 10.333 0.79%
1996-06-24 0 1.270 1.270 1.280 1.260 1.300 946,000 1,205,260 1.2741 10.14 10.14 10.22 10.06 10.38 118,478 10.173 1.60%
1996-06-21 0 1.250 1.250 1.260 1.250 1.270 754,000 949,900 1.2598 9.981 9.981 10.06 9.981 10.14 94,432 10.059 0.00%
1996-06-19 0 1.250 1.250 1.260 1.220 1.270 820,000 1,023,900 1.2487 9.981 9.981 10.06 9.741 10.14 102,698 9.9700 0.81%
1996-06-18 0 1.240 1.240 1.250 1.240 1.270 985,600 1,238,960 1.2571 9.901 9.901 9.981 9.901 10.14 123,438 10.037 -2.36%
1996-06-14 0 1.270 1.260 1.270 1.270 1.290 977,636 1,251,559 1.2802 10.14 10.06 10.14 10.14 10.30 122,440 10.222 0.00%
1996-06-13 0 1.270 1.270 1.290 1.270 1.300 1,606,000 2,071,660 1.2900 10.14 10.14 10.30 10.14 10.38 201,138 10.300 -2.31%
1996-06-12 0 1.300 1.290 1.300 1.300 1.320 1,192,000 1,558,100 1.3071 10.38 10.30 10.38 10.38 10.54 149,288 10.437 0.00%
1996-06-11 0 1.300 1.300 1.310 1.300 1.340 3,178,000 4,178,940 1.3150 10.38 10.38 10.46 10.38 10.70 398,017 10.499 -2.99%
1996-06-10 0 1.340 1.330 1.340 1.330 1.370 7,096,000 9,582,220 1.3504 10.70 10.62 10.70 10.62 10.94 888,713 10.782 1.52%
1996-06-07 0 1.320 1.320 1.330 1.260 1.320 4,336,000 5,673,860 1.3085 10.54 10.54 10.62 10.06 10.54 543,047 10.448 3.94%
1996-06-06 0 1.270 1.260 1.270 1.270 1.290 972,400 1,237,684 1.2728 10.14 10.06 10.14 10.14 10.30 121,785 10.163 -0.78%
1996-06-05 0 1.280 1.270 1.280 1.270 1.290 1,130,000 1,448,320 1.2817 10.22 10.14 10.22 10.14 10.30 141,523 10.234 -0.78%
1996-06-04 0 1.290 1.290 1.300 1.260 1.300 1,602,000 2,052,080 1.2809 10.30 10.30 10.38 10.06 10.38 200,637 10.228 0.78%
1996-06-03 0 1.280 1.270 1.300 1.270 1.320 3,456,000 4,494,420 1.3005 10.22 10.14 10.38 10.14 10.54 432,834 10.384 -0.78%
1996-05-31 0 1.290 1.290 1.300 1.250 1.330 5,734,000 7,313,680 1.2755 10.30 10.30 10.38 9.981 10.62 718,134 10.184 3.20%
1996-05-30 0 1.250 1.250 1.260 1.250 1.280 1,788,000 2,260,780 1.2644 9.981 9.981 10.06 9.981 10.22 223,932 10.096 -2.34%
1996-05-29 0 1.280 1.270 1.290 1.250 1.310 4,380,000 5,631,500 1.2857 10.22 10.14 10.30 9.981 10.46 548,557 10.266 1.59%
1996-05-28 0 1.260 1.250 1.270 1.250 1.290 4,640,000 5,878,180 1.2668 10.06 9.981 10.14 9.981 10.30 581,120 10.115 -2.33%
1996-05-27 0 1.290 1.290 1.300 1.290 1.330 4,976,000 6,492,460 1.3048 10.30 10.30 10.38 10.30 10.62 623,201 10.418 -2.27%
1996-05-24 0 1.320 1.310 1.320 1.300 1.350 36,428,727 47,733,596 1.3103 10.54 10.46 10.54 10.38 10.78 4,562,385 10.462 2.33%
1996-05-23 0 1.290 1.290 1.300 1.240 1.300 10,122,000 12,792,620 1.2638 10.30 10.30 10.38 9.901 10.38 1,267,693 10.091 4.03%
1996-05-22 0 1.240 1.240 1.250 1.240 1.250 1,616,000 2,006,000 1.2413 9.901 9.901 9.981 9.901 9.981 202,390 9.9116 0.81%
1996-05-21 0 1.230 1.230 1.240 1.210 1.250 3,550,000 4,367,960 1.2304 9.821 9.821 9.901 9.661 9.981 444,607 9.8243 0.82%
1996-05-20 0 1.220 1.220 1.230 1.200 1.230 2,085,200 2,540,500 1.2183 9.741 9.741 9.821 9.581 9.821 261,153 9.7280 3.39%
1996-05-17 0 1.180 1.170 1.190 1.180 1.260 11,104,000 13,659,580 1.2301 9.422 9.342 9.502 9.422 10.06 1,390,680 9.8222 -1.67%
1996-05-16 0 1.200 1.190 1.200 1.180 1.210 3,766,000 4,502,880 1.1957 9.581 9.502 9.581 9.422 9.661 471,659 9.5469 2.56%
1996-05-15 0 1.170 1.170 1.180 1.130 1.170 1,076,000 1,235,220 1.1480 9.342 9.342 9.422 9.023 9.342 134,760 9.1661 4.93%
1996-05-14 0 1.150 1.130 1.160 1.140 1.150 656,000 752,800 1.1476 8.903 8.748 8.980 8.825 8.903 84,737 8.8839 0.00%
1996-05-13 0 1.150 1.150 1.160 1.150 1.160 200,000 231,500 1.1575 8.903 8.903 8.980 8.903 8.980 25,835 8.9609 -0.86%
1996-05-10 0 1.160 1.150 1.170 1.150 1.170 370,000 428,640 1.1585 8.980 8.903 9.058 8.903 9.058 47,794 8.9685 1.75%
1996-05-09 0 1.140 1.140 1.150 1.140 1.170 680,000 784,100 1.1531 8.825 8.825 8.903 8.825 9.058 87,837 8.9267 -1.72%
1996-05-08 0 1.160 1.160 1.170 1.160 1.200 330,000 385,760 1.1690 8.980 8.980 9.058 8.980 9.290 42,627 9.0497 -0.85%
1996-05-07 0 1.170 1.150 1.170 1.150 1.170 1,008,000 1,169,480 1.1602 9.058 8.903 9.058 8.903 9.058 130,206 8.9818 1.74%
1996-05-06 0 1.150 1.140 1.150 1.150 1.160 540,000 621,200 1.1504 8.903 8.825 8.903 8.903 8.980 69,753 8.9057 -0.86%
1996-05-03 0 1.160 1.160 1.180 1.160 1.160 280,000 324,800 1.1600 8.980 8.980 9.135 8.980 8.980 36,168 8.9802 0.00%
1996-05-02 0 1.160 1.160 1.180 1.160 1.180 568,000 662,960 1.1672 8.980 8.980 9.135 8.980 9.135 73,370 9.0358 -2.52%
1996-05-01 0 1.190 1.180 1.200 1.170 1.210 340,000 401,600 1.1812 9.212 9.135 9.290 9.058 9.367 43,919 9.1442 0.85%
1996-04-30 0 1.180 1.180 1.200 1.180 1.190 892,000 1,058,060 1.1862 9.135 9.135 9.290 9.135 9.212 115,222 9.1828 0.85%
1996-04-29 0 1.170 1.160 1.170 1.170 1.250 1,448,000 1,744,280 1.2046 9.058 8.980 9.058 9.058 9.677 187,042 9.3256 0.00%
1996-04-26 0 1.170 1.170 1.180 1.110 1.180 1,890,000 2,196,260 1.1620 9.058 9.058 9.135 8.593 9.135 244,136 8.9960 1.74%
1996-04-25 0 1.150 - 1.140 1.140 1.170 394,000 455,920 1.1572 8.903 - 8.825 8.825 9.058 50,894 8.9582 -0.86%
1996-04-24 0 1.160 1.160 1.170 1.150 1.170 688,000 799,960 1.1627 8.980 8.980 9.058 8.903 9.058 88,871 9.0014 -0.85%
1996-04-23 0 1.170 1.160 1.170 1.160 1.170 609,600 711,436 1.1671 9.058 8.980 9.058 8.980 9.058 78,744 9.0348 0.00%
1996-04-22 0 1.170 1.160 1.170 1.160 1.170 234,000 272,440 1.1643 9.058 8.980 9.058 8.980 9.058 30,226 9.0133 0.86%
1996-04-19 0 1.160 1.160 1.180 1.140 1.190 2,718,000 3,170,900 1.1666 8.980 8.980 9.135 8.825 9.212 351,091 9.0315 -3.33%
1996-04-18 0 1.200 1.200 1.210 1.190 1.200 460,000 548,600 1.1926 9.290 9.290 9.367 9.212 9.290 59,419 9.2327 0.84%
1996-04-17 0 1.190 1.180 1.190 1.190 1.200 554,000 664,000 1.1986 9.212 9.135 9.212 9.212 9.290 71,562 9.2787 0.85%
1996-04-16 0 1.180 1.170 1.200 1.180 1.220 1,631,200 1,955,256 1.1987 9.135 9.058 9.290 9.135 9.445 210,707 9.2795 -2.48%
1996-04-15 0 1.210 1.210 1.220 1.210 1.230 1,364,000 1,660,940 1.2177 9.367 9.367 9.445 9.367 9.522 176,192 9.4269 0.00%
1996-04-12 0 1.210 1.210 1.220 1.210 1.250 1,180,000 1,454,800 1.2329 9.367 9.367 9.445 9.367 9.677 152,424 9.5444 -0.82%
1996-04-11 0 1.220 1.220 1.230 1.220 1.270 2,330,000 2,888,200 1.2396 9.445 9.445 9.522 9.445 9.832 300,972 9.5962 1.67%
1996-04-10 0 1.200 1.200 1.210 1.200 1.220 598,000 723,200 1.2094 9.290 9.290 9.367 9.290 9.445 77,245 9.3624 0.00%
1996-04-09 0 1.200 1.190 1.220 1.170 1.200 620,000 737,700 1.1898 9.290 9.212 9.445 9.058 9.290 80,087 9.2112 0.00%
1996-04-03 0 1.200 1.200 1.210 1.190 1.210 310,500 374,185 1.2051 9.290 9.290 9.367 9.212 9.367 40,108 9.3294 0.00%
1996-04-02 0 1.200 1.200 1.210 1.150 1.210 644,000 764,600 1.1873 9.290 9.290 9.367 8.903 9.367 83,187 9.1913 0.84%
1996-04-01 0 1.190 1.170 1.190 1.170 1.200 332,000 391,480 1.1792 9.212 9.058 9.212 9.058 9.290 42,885 9.1285 1.71%
1996-03-29 0 1.170 1.170 1.200 1.160 1.220 1,004,000 1,196,260 1.1915 9.058 9.058 9.290 8.980 9.445 129,689 9.2240 -2.50%
1996-03-28 0 1.200 1.200 1.220 1.200 1.230 926,000 1,119,720 1.2092 9.290 9.290 9.445 9.290 9.522 119,614 9.3611 -1.64%
1996-03-27 0 1.220 1.220 1.230 1.220 1.250 1,454,000 1,794,160 1.2339 9.445 9.445 9.522 9.445 9.677 187,817 9.5527 1.67%
1996-03-26 0 1.200 1.200 1.230 1.200 1.250 3,428,000 4,190,240 1.2224 9.290 9.290 9.522 9.290 9.677 442,804 9.4630 -4.00%
1996-03-25 0 1.250 1.240 1.250 1.230 1.300 5,828,000 7,399,120 1.2696 9.677 9.600 9.677 9.522 10.06 752,819 9.8286 -1.57%
1996-03-22 0 1.270 1.270 1.280 1.260 1.280 2,767,000 3,493,280 1.2625 9.832 9.832 9.909 9.754 9.909 357,421 9.7736 -0.78%
1996-03-21 0 1.280 1.270 1.280 1.200 1.290 4,836,000 6,102,140 1.2618 9.909 9.832 9.909 9.290 9.987 624,679 9.7684 4.92%
1996-03-20 0 1.220 1.220 1.230 1.210 1.230 1,040,000 1,270,100 1.2213 9.445 9.445 9.522 9.367 9.522 134,340 9.4544 -0.81%
1996-03-19 0 1.230 1.230 1.240 1.180 1.260 4,930,000 6,053,100 1.2278 9.522 9.522 9.600 9.135 9.754 636,822 9.5052 5.13%
1996-03-18 0 1.170 1.170 1.180 1.170 1.180 710,000 833,400 1.1738 9.058 9.058 9.135 9.058 9.135 91,713 9.0871 -0.85%
1996-03-15 0 1.180 1.170 1.180 1.170 1.190 2,386,000 2,811,300 1.1782 9.135 9.058 9.135 9.058 9.212 308,206 9.1215 0.00%
1996-03-14 0 1.180 1.170 1.180 1.140 1.180 1,148,800 1,329,224 1.1571 9.135 9.058 9.135 8.825 9.135 148,394 8.9574 1.72%
1996-03-13 0 1.160 1.150 1.160 1.130 1.180 3,044,000 3,532,460 1.1605 8.980 8.903 8.980 8.748 9.135 393,202 8.9838 0.00%
1996-03-12 0 1.160 1.160 1.170 1.140 1.220 6,586,000 7,691,440 1.1678 8.980 8.980 9.058 8.825 9.445 850,732 9.0410 0.87%
1996-03-11 0 1.150 1.140 1.150 1.090 1.200 10,723,200 12,222,520 1.1398 8.903 8.825 8.903 8.438 9.290 1,385,145 8.8240 -8.73%
1996-03-08 0 1.260 1.250 1.260 1.240 1.270 3,130,000 3,934,560 1.2570 9.754 9.677 9.754 9.600 9.832 404,311 9.7315 2.44%
1996-03-07 0 1.230 1.230 1.240 1.230 1.250 3,316,000 4,103,420 1.2375 9.522 9.522 9.600 9.522 9.677 428,337 9.5799 -1.60%
1996-03-06 0 1.250 1.250 1.260 1.250 1.330 19,950,000 25,621,860 1.2843 9.677 9.677 9.754 9.677 10.30 2,576,996 9.9425 -1.57%
1996-03-05 0 1.270 1.260 1.270 1.190 1.280 30,738,000 38,497,780 1.2524 9.832 9.754 9.832 9.212 9.909 3,970,512 9.6959 8.55%
1996-03-04 0 1.170 1.170 1.180 1.160 1.200 6,602,000 7,755,540 1.1747 9.058 9.058 9.135 8.980 9.290 852,798 9.0942 0.86%
1996-03-01 0 1.160 1.150 1.160 1.150 1.170 1,552,000 1,797,500 1.1582 8.980 8.903 8.980 8.903 9.058 200,476 8.9662 0.87%
1996-02-29 0 1.150 1.150 1.160 1.150 1.180 2,654,000 3,070,180 1.1568 8.903 8.903 8.980 8.903 9.135 342,824 8.9555 -1.71%
1996-02-28 0 1.170 1.170 1.180 1.150 1.170 1,242,000 1,449,760 1.1673 9.058 9.058 9.135 8.903 9.058 160,433 9.0366 0.00%
1996-02-27 0 1.170 1.170 1.180 1.160 1.200 2,008,000 2,384,040 1.1873 9.058 9.058 9.135 8.980 9.290 259,379 9.1913 1.74%
1996-02-26 0 1.150 1.150 1.160 1.140 1.150 736,000 844,220 1.1470 8.903 8.903 8.980 8.825 8.903 95,071 8.8799 -0.86%
1996-02-23 0 1.160 1.150 1.170 1.130 1.160 56,000 63,860 1.1404 8.980 8.903 9.058 8.748 8.980 7,234 8.8282 1.75%
1996-02-22 0 1.140 1.130 1.160 1.140 1.160 438,000 503,980 1.1506 8.825 8.748 8.980 8.825 8.980 56,578 8.9078 -1.72%
1996-02-16 0 1.160 1.150 1.160 1.160 1.170 883,252 1,029,097 1.1651 8.980 8.903 8.980 8.980 9.058 114,092 9.0199 1.75%
1996-02-15 0 1.140 1.140 1.160 1.130 1.140 820,000 931,700 1.1362 8.825 8.825 8.980 8.748 8.825 105,922 8.7961 0.00%
1996-02-14 0 1.140 1.130 1.150 1.140 1.160 420,000 482,600 1.1490 8.825 8.748 8.903 8.825 8.980 54,253 8.8954 -1.72%
1996-02-13 0 1.160 1.150 1.170 1.150 1.170 760,000 881,100 1.1593 8.980 8.903 9.058 8.903 9.058 98,171 8.9751 0.00%
1996-02-12 0 1.160 1.160 1.170 1.140 1.180 3,424,000 3,996,400 1.1672 8.980 8.980 9.058 8.825 9.135 442,287 9.0358 2.65%
1996-02-09 0 1.130 1.120 1.130 1.130 1.140 824,000 934,120 1.1336 8.748 8.671 8.748 8.748 8.825 106,438 8.7762 -0.88%
1996-02-08 0 1.140 1.130 1.150 1.100 1.160 1,458,000 1,648,160 1.1304 8.825 8.748 8.903 8.516 8.980 188,334 8.7513 -1.72%
1996-02-07 0 1.160 1.150 1.160 1.150 1.170 1,542,000 1,789,860 1.1607 8.980 8.903 8.980 8.903 9.058 199,184 8.9859 -1.69%
1996-02-06 0 1.180 1.170 1.190 1.160 1.200 2,162,000 2,550,740 1.1798 9.135 9.058 9.212 8.980 9.290 279,271 9.1336 0.00%
1996-02-05 0 1.180 1.170 1.190 1.150 1.200 3,592,000 4,261,980 1.1865 9.135 9.058 9.212 8.903 9.290 463,988 9.1855 0.00%
1996-02-02 0 1.180 1.180 1.190 1.160 1.190 4,026,000 4,774,700 1.1860 9.135 9.135 9.212 8.980 9.212 520,049 9.1812 0.00%
1996-02-01 0 1.180 1.170 1.180 1.160 1.180 1,816,400 2,122,640 1.1686 9.135 9.058 9.135 8.980 9.135 234,629 9.0468 0.85%
1996-01-31 0 1.170 1.160 1.180 1.170 1.200 2,264,000 2,671,680 1.1801 9.058 8.980 9.135 9.058 9.290 292,447 9.1356 -1.68%
1996-01-30 0 1.190 1.190 1.200 1.180 1.230 2,448,000 2,952,900 1.2063 9.212 9.212 9.290 9.135 9.522 316,215 9.3383 -2.46%
1996-01-29 0 1.220 1.210 1.220 1.160 1.220 8,402,000 10,116,380 1.2040 9.445 9.367 9.445 8.980 9.445 1,085,309 9.3212 7.02%
1996-01-26 0 1.140 1.130 1.150 1.140 1.180 2,454,000 2,844,920 1.1593 8.825 8.748 8.903 8.825 9.135 316,990 8.9748 -3.39%
1996-01-25 0 1.180 1.170 1.180 1.170 1.200 3,018,000 3,576,780 1.1851 9.135 9.058 9.135 9.058 9.290 389,843 9.1749 0.00%
1996-01-24 0 1.180 1.180 1.190 1.160 1.200 4,758,000 5,615,900 1.1803 9.135 9.135 9.212 8.980 9.290 614,604 9.1374 1.72%
1996-01-23 0 1.160 1.150 1.160 1.150 1.200 3,710,000 4,361,920 1.1757 8.980 8.903 8.980 8.903 9.290 479,231 9.1019 -3.33%
1996-01-22 0 1.200 1.190 1.200 1.190 1.270 3,471,200 4,270,660 1.2303 9.290 9.212 9.290 9.212 9.832 448,384 9.5246 -3.23%
1996-01-19 0 1.240 1.240 1.250 1.180 1.250 8,628,000 10,518,440 1.2191 9.600 9.600 9.677 9.135 9.677 1,114,502 9.4378 1.64%
1996-01-18 0 1.220 1.220 1.230 1.160 1.240 12,771,600 15,405,808 1.2063 9.445 9.445 9.522 8.980 9.600 1,649,743 9.3383 4.27%
1996-01-17 0 1.170 1.170 1.180 1.120 1.170 5,838,000 6,678,480 1.1440 9.058 9.058 9.135 8.671 9.058 754,110 8.8561 3.54%
1996-01-16 0 1.130 1.120 1.130 1.120 1.160 5,760,000 6,559,940 1.1389 8.748 8.671 8.748 8.671 8.980 744,035 8.8167 2.73%
1996-01-15 0 1.100 1.100 1.110 1.050 1.110 7,052,000 7,684,440 1.0897 8.516 8.516 8.593 8.129 8.593 910,926 8.4359 5.77%
1996-01-12 0 1.040 1.030 1.040 1.000 1.060 4,488,000 4,648,620 1.0358 8.051 7.974 8.051 7.742 8.206 579,727 8.0186 5.05%
1996-01-11 0 0.990 0.980 0.990 0.950 0.990 530,000 511,400 0.9649 7.664 7.587 7.664 7.354 7.664 68,462 7.4699 3.13%
1996-01-10 0 0.960 0.960 0.980 0.960 1.000 1,000,000 978,060 0.9781 7.432 7.432 7.587 7.432 7.742 129,173 7.5717 -4.00%
1996-01-09 0 1.000 1.000 1.020 1.000 1.020 450,000 451,500 1.0033 7.742 7.742 7.896 7.742 7.896 58,128 7.7674 0.00%
1996-01-08 0 1.000 1.000 1.020 1.000 1.050 2,922,000 3,021,700 1.0341 7.742 7.742 7.896 7.742 8.129 377,443 8.0057 -1.96%
1996-01-05 0 1.020 1.010 1.020 0.940 1.040 6,627,200 6,520,652 0.9839 7.896 7.819 7.896 7.277 8.051 856,054 7.6171 6.25%
1996-01-04 0 0.960 0.950 0.970 0.950 0.960 220,000 211,000 0.9591 7.432 7.354 7.509 7.354 7.432 28,418 7.4249 0.00%
1996-01-03 0 0.960 0.950 0.970 0.950 0.960 162,000 154,400 0.9531 7.432 7.354 7.509 7.354 7.432 20,926 7.3784 0.00%
1996-01-02 0 0.960 0.940 0.970 0.950 0.960 240,000 229,400 0.9558 7.432 7.277 7.509 7.354 7.432 31,001 7.3997 3.23%
1995-12-29 0 0.930 0.930 0.950 0.920 0.940 266,000 246,060 0.9250 7.200 7.200 7.354 7.122 7.277 34,360 7.1612 -1.06%
1995-12-28 0 0.940 0.930 0.940 0.920 0.940 480,000 448,900 0.9352 7.277 7.200 7.277 7.122 7.277 62,003 7.2400 1.08%
1995-12-27 0 0.930 0.920 0.940 0.900 0.930 160,000 145,900 0.9119 7.200 7.122 7.277 6.967 7.200 20,668 7.0593 1.09%
1995-12-22 0 0.920 0.920 0.930 0.900 0.920 156,000 141,220 0.9053 7.122 7.122 7.200 6.967 7.122 20,151 7.0081 -1.08%
1995-12-21 0 0.930 0.910 0.950 0.930 0.950 140,000 131,000 0.9357 7.200 7.045 7.354 7.200 7.354 18,084 7.2439 -1.06%
1995-12-20 0 0.940 0.940 0.960 0.910 0.960 170,000 157,600 0.9271 7.277 7.277 7.432 7.045 7.432 21,959 7.1769 -1.05%
1995-12-19 0 0.950 0.940 0.950 0.940 0.960 200,000 190,200 0.9510 7.354 7.277 7.354 7.277 7.432 25,835 7.3622 -1.04%
1995-12-18 0 0.960 0.960 0.980 0.960 0.960 60,000 57,600 0.9600 7.432 7.432 7.587 7.432 7.432 7,750 7.4319 -2.04%
1995-12-15 0 0.980 0.950 0.980 - - 0 0 - 7.587 7.354 7.587 - - 0 - -1.01%
1995-12-14 0 0.990 0.970 0.990 0.980 0.990 200,000 197,500 0.9875 7.664 7.509 7.664 7.587 7.664 25,835 7.6448 0.00%
1995-12-13 0 0.990 0.970 0.990 0.970 0.990 396,000 387,780 0.9792 7.664 7.509 7.664 7.509 7.664 51,152 7.5809 -1.00%
1995-12-12 0 1.000 0.970 1.010 0.970 1.000 92,000 91,300 0.9924 7.742 7.509 7.819 7.509 7.742 11,884 7.6827 4.17%
1995-12-11 0 0.960 0.960 0.990 0.960 0.980 134,000 130,220 0.9718 7.432 7.432 7.664 7.432 7.587 17,309 7.5232 -2.04%
1995-12-08 0 0.980 0.970 0.980 0.970 0.980 600,000 583,000 0.9717 7.587 7.509 7.587 7.509 7.587 77,504 7.5222 0.00%
1995-12-07 0 0.980 0.970 0.990 0.980 0.980 100,000 98,000 0.9800 7.587 7.509 7.664 7.587 7.587 12,917 7.5867 0.00%
1995-12-06 0 0.980 0.980 1.000 0.970 1.000 500,000 491,600 0.9832 7.587 7.587 7.742 7.509 7.742 64,586 7.6115 -2.97%
1995-12-05 0 1.010 1.010 1.020 0.970 1.010 812,000 805,200 0.9916 7.819 7.819 7.896 7.509 7.819 104,888 7.6767 0.00%
1995-12-04 0 1.010 1.000 1.010 1.000 1.030 590,000 597,300 1.0124 7.819 7.742 7.819 7.742 7.974 76,212 7.8374 -2.88%
1995-12-01 0 1.040 1.030 1.040 1.040 1.050 180,000 187,700 1.0428 8.051 7.974 8.051 8.051 8.129 23,251 8.0727 -0.95%
1995-11-30 0 1.050 1.050 1.070 1.040 1.090 1,638,000 1,746,120 1.0660 8.129 8.129 8.283 8.051 8.438 211,585 8.2526 1.94%
1995-11-29 0 1.030 1.030 1.050 1.000 1.050 1,992,000 2,053,220 1.0307 7.974 7.974 8.129 7.742 8.129 257,312 7.9795 6.19%
1995-11-28 0 0.970 0.970 1.000 0.940 0.970 105,600 99,816 0.9452 7.509 7.509 7.742 7.277 7.509 13,641 7.3175 -2.02%
1995-11-27 0 0.990 0.980 1.010 0.980 1.010 552,000 548,420 0.9935 7.664 7.587 7.819 7.587 7.819 71,303 7.6914 1.02%
1995-11-24 0 0.980 0.960 1.010 0.980 0.990 120,000 118,100 0.9842 7.587 7.432 7.819 7.587 7.664 15,501 7.6190 2.08%
1995-11-23 0 0.960 0.960 0.980 0.960 1.010 704,000 691,660 0.9825 7.432 7.432 7.587 7.432 7.819 90,938 7.6059 -2.04%
1995-11-22 0 0.980 0.970 0.980 0.980 1.000 530,000 521,500 0.9840 7.587 7.509 7.587 7.587 7.742 68,462 7.6174 2.08%
1995-11-21 0 0.960 0.950 0.980 0.940 0.970 240,000 228,700 0.9529 7.432 7.354 7.587 7.277 7.509 31,001 7.3771 1.05%
1995-11-20 0 0.950 0.940 0.970 0.920 0.960 400,000 377,400 0.9435 7.354 7.277 7.509 7.122 7.432 51,669 7.3042 1.06%
1995-11-17 0 0.940 0.950 0.960 0.880 0.960 2,742,000 2,564,860 0.9354 7.277 7.354 7.432 6.813 7.432 354,192 7.2414 -4.08%
1995-11-16 0 0.980 0.960 0.980 0.980 1.040 1,542,000 1,565,940 1.0155 7.587 7.432 7.587 7.587 8.051 199,184 7.8618 -3.92%
1995-11-15 0 1.020 1.020 1.040 1.010 1.040 1,602,000 1,644,960 1.0268 7.896 7.896 8.051 7.819 8.051 206,935 7.9492 -1.92%
1995-11-14 0 1.040 1.040 1.050 1.040 1.090 862,000 906,400 1.0515 8.051 8.051 8.129 8.051 8.438 111,347 8.1403 -2.80%
1995-11-13 0 1.070 1.060 1.070 1.070 1.090 860,000 929,000 1.0802 8.283 8.206 8.283 8.283 8.438 111,089 8.3627 -0.93%
1995-11-10 0 1.080 1.080 1.100 1.080 1.110 1,008,000 1,104,820 1.0961 8.361 8.361 8.516 8.361 8.593 130,206 8.4852 -0.92%
1995-11-09 0 1.090 1.080 1.090 1.080 1.120 1,768,000 1,954,100 1.1053 8.438 8.361 8.438 8.361 8.671 228,377 8.5565 1.87%
1995-11-08 0 1.070 1.070 1.080 1.070 1.110 1,132,000 1,240,300 1.0957 8.283 8.283 8.361 8.283 8.593 146,224 8.4822 -4.46%
1995-11-07 0 1.120 1.110 1.120 1.100 1.120 1,628,000 1,813,380 1.1139 8.671 8.593 8.671 8.516 8.671 210,293 8.6231 1.82%
1995-11-06 0 1.100 1.100 1.110 1.100 1.120 3,090,000 3,436,260 1.1121 8.516 8.516 8.593 8.516 8.671 399,144 8.6091 3.77%
1995-11-03 0 1.060 1.060 1.070 1.040 1.080 929,273 977,886 1.0523 8.206 8.206 8.283 8.051 8.361 120,037 8.1466 2.91%
1995-11-02 0 1.030 1.030 1.050 1.030 1.040 550,000 569,700 1.0358 7.974 7.974 8.129 7.974 8.051 71,045 8.0189 0.00%
1995-10-31 0 1.030 1.030 1.050 1.030 1.040 434,000 448,920 1.0344 7.974 7.974 8.129 7.974 8.051 56,061 8.0077 -0.96%
1995-10-30 0 1.040 1.040 1.060 1.040 1.060 530,000 556,900 1.0508 8.051 8.051 8.206 8.051 8.206 68,462 8.1345 0.00%
1995-10-27 0 1.040 1.040 1.050 1.040 1.060 310,000 323,400 1.0432 8.051 8.051 8.129 8.051 8.206 40,044 8.0762 -1.89%
1995-10-26 0 1.060 1.050 1.060 1.050 1.090 940,000 1,003,800 1.0679 8.206 8.129 8.206 8.129 8.438 121,422 8.2670 0.00%
1995-10-25 0 1.060 1.060 1.080 1.050 1.090 1,344,000 1,395,720 1.0385 8.206 8.206 8.361 8.129 8.438 173,608 8.0395 -3.64%
1995-10-24 0 1.100 1.080 1.100 1.100 1.100 130,000 143,000 1.1000 8.516 8.361 8.516 8.516 8.516 16,792 8.5157 -2.22%
1995-10-23 0 1.140 1.130 1.140 1.120 1.140 790,000 893,700 1.1313 8.709 8.633 8.709 8.556 8.709 103,407 8.6425 0.88%
1995-10-20 0 1.130 1.120 1.130 1.110 1.150 7,422,000 8,314,120 1.1202 8.633 8.556 8.633 8.480 8.786 971,503 8.5580 0.89%
1995-10-19 0 1.120 1.110 1.120 1.120 1.120 470,000 526,400 1.1200 8.556 8.480 8.556 8.556 8.556 61,521 8.5565 -0.88%
1995-10-18 0 1.130 1.130 1.140 1.130 1.160 1,432,000 1,641,360 1.1462 8.633 8.633 8.709 8.633 8.862 187,442 8.7566 -1.74%
1995-10-17 0 1.150 1.150 1.170 1.110 1.190 2,432,000 2,809,200 1.1551 8.786 8.786 8.938 8.480 9.091 318,337 8.8246 2.68%
1995-10-16 0 1.120 1.110 1.130 1.100 1.140 1,128,000 1,264,020 1.1206 8.556 8.480 8.633 8.404 8.709 147,650 8.5609 0.90%
1995-10-13 0 1.110 1.100 1.120 1.080 1.140 670,000 743,700 1.1100 8.480 8.404 8.556 8.251 8.709 87,700 8.4801 3.74%
1995-10-12 0 1.070 1.060 1.080 1.050 1.080 450,000 479,200 1.0649 8.174 8.098 8.251 8.022 8.251 58,903 8.1354 1.90%
1995-10-11 0 1.050 1.050 1.060 1.050 1.090 906,000 965,960 1.0662 8.022 8.022 8.098 8.022 8.327 118,591 8.1453 -1.87%
1995-10-10 0 1.070 1.060 1.080 1.070 1.080 600,000 643,700 1.0728 8.174 8.098 8.251 8.174 8.251 78,537 8.1961 -2.73%
1995-10-09 0 1.100 1.090 1.110 1.090 1.110 1,004,000 1,103,500 1.0991 8.404 8.327 8.480 8.327 8.480 131,419 8.3968 0.00%
1995-10-06 0 1.100 1.090 1.100 1.060 1.100 818,000 889,820 1.0878 8.404 8.327 8.404 8.098 8.404 107,072 8.3105 0.92%
1995-10-05 0 1.090 1.080 1.100 1.050 1.120 1,938,000 2,109,960 1.0887 8.327 8.251 8.404 8.022 8.556 253,675 8.3176 3.81%
1995-10-04 0 1.050 1.040 1.050 1.030 1.060 2,814,000 2,926,560 1.0400 8.022 7.945 8.022 7.869 8.098 368,339 7.9453 -1.87%
1995-10-03 0 1.070 1.060 1.080 1.070 1.110 1,330,000 1,444,700 1.0862 8.174 8.098 8.251 8.174 8.480 174,090 8.2986 -2.73%
1995-10-02 0 1.100 1.100 1.120 1.090 1.130 1,906,000 2,104,300 1.1040 8.404 8.404 8.556 8.327 8.633 249,486 8.4345 -2.65%
1995-09-29 0 1.130 1.120 1.130 1.120 1.150 2,090,000 2,367,900 1.1330 8.633 8.556 8.633 8.556 8.786 273,571 8.6555 -0.88%
1995-09-28 0 1.140 1.140 1.150 1.120 1.160 3,364,000 3,844,680 1.1429 8.709 8.709 8.786 8.556 8.862 440,331 8.7313 1.79%
1995-09-27 0 1.120 1.110 1.120 1.110 1.210 5,318,000 6,178,660 1.1618 8.556 8.480 8.556 8.480 9.244 696,100 8.8761 -4.27%
1995-09-26 0 1.170 1.160 1.180 1.160 1.220 9,318,000 11,014,880 1.1821 8.938 8.862 9.015 8.862 9.320 1,219,680 9.0310 -4.88%
1995-09-25 0 1.230 1.220 1.230 1.200 1.260 8,358,000 10,270,940 1.2289 9.397 9.320 9.397 9.168 9.626 1,094,021 9.3882 -1.60%
1995-09-22 0 1.250 1.250 1.260 1.150 1.260 16,286,000 19,982,940 1.2270 9.550 9.550 9.626 8.786 9.626 2,131,757 9.3739 8.70%
1995-09-21 0 1.150 1.140 1.150 1.120 1.160 1,958,000 2,245,640 1.1469 8.786 8.709 8.786 8.556 8.862 256,292 8.7620 0.88%
1995-09-20 0 1.140 1.130 1.150 1.140 1.170 1,170,000 1,342,300 1.1473 8.709 8.633 8.786 8.709 8.938 153,147 8.7648 -0.87%
1995-09-19 0 1.150 1.150 1.160 1.140 1.170 3,248,000 3,765,880 1.1594 8.786 8.786 8.862 8.709 8.938 425,147 8.8578 1.77%
1995-09-18 0 1.130 1.120 1.130 1.120 1.150 3,100,000 3,513,300 1.1333 8.633 8.556 8.633 8.556 8.786 405,775 8.6583 -0.88%
1995-09-15 0 1.140 1.140 1.150 1.110 1.180 7,322,000 8,433,240 1.1518 8.709 8.709 8.786 8.480 9.015 958,413 8.7992 0.88%
1995-09-14 0 1.130 1.120 1.130 1.110 1.180 4,160,000 4,768,160 1.1462 8.633 8.556 8.633 8.480 9.015 544,523 8.7566 -3.42%
1995-09-13 0 1.170 1.160 1.170 1.160 1.180 3,159,200 3,698,672 1.1708 8.938 8.862 8.938 8.862 9.015 413,524 8.9443 -0.85%
1995-09-12 0 1.180 1.180 1.190 1.140 1.200 18,628,800 21,782,960 1.1693 9.015 9.015 9.091 8.709 9.168 2,438,418 8.9332 4.42%
1995-09-11 0 1.130 1.130 1.140 1.050 1.150 14,145,600 15,760,840 1.1142 8.633 8.633 8.709 8.022 8.786 1,851,589 8.5121 4.63%
1995-09-08 0 1.080 1.060 1.080 1.050 1.090 3,640,000 3,910,940 1.0744 8.251 8.098 8.251 8.022 8.327 476,458 8.2084 0.00%
1995-09-07 0 1.080 1.080 1.090 1.040 1.090 5,928,000 6,361,680 1.0732 8.251 8.251 8.327 7.945 8.327 775,946 8.1986 2.86%
1995-09-06 0 1.050 1.040 1.060 1.040 1.130 34,706,000 37,530,984 1.0814 8.022 7.945 8.098 7.945 8.633 4,542,843 8.2616 -1.87%
1995-09-05 0 1.070 1.060 1.070 0.900 1.070 28,384,800 28,019,640 0.9871 8.174 8.098 8.174 6.876 8.174 3,715,430 7.5414 20.22%
1995-09-04 0 0.890 0.890 0.900 0.880 0.900 1,892,000 1,683,880 0.8900 6.799 6.799 6.876 6.723 6.876 247,653 6.7993 0.00%
1995-09-01 0 0.890 0.880 0.890 0.860 0.910 2,730,000 2,436,440 0.8925 6.799 6.723 6.799 6.570 6.952 357,343 6.8182 1.14%
1995-08-31 0 0.880 0.870 0.880 0.860 0.880 408,000 351,540 0.8616 6.723 6.647 6.723 6.570 6.723 53,405 6.5825 2.33%
1995-08-30 0 0.860 0.860 0.880 0.860 0.880 1,350,000 1,174,700 0.8701 6.570 6.570 6.723 6.570 6.723 176,708 6.6477 0.00%
1995-08-29 0 0.860 0.850 0.870 0.860 0.880 2,134,000 1,850,540 0.8672 6.570 6.494 6.647 6.570 6.723 279,330 6.6249 -2.27%
1995-08-25 0 0.880 0.870 0.880 0.880 0.890 1,246,000 1,098,280 0.8814 6.723 6.647 6.723 6.723 6.799 163,095 6.7340 -1.12%
1995-08-24 0 0.890 0.890 0.900 0.870 0.900 1,248,000 1,107,820 0.8877 6.799 6.799 6.876 6.647 6.876 163,357 6.7816 0.00%
1995-08-23 0 0.890 0.880 0.890 0.870 0.940 9,018,000 8,246,900 0.9145 6.799 6.723 6.799 6.647 7.181 1,180,411 6.9865 -2.20%
1995-08-22 0 0.910 0.910 0.920 0.850 0.920 8,018,000 7,144,700 0.8911 6.952 6.952 7.029 6.494 7.029 1,049,516 6.8076 8.33%
1995-08-21 0 0.840 0.840 0.850 0.830 0.840 1,080,000 900,900 0.8342 6.417 6.417 6.494 6.341 6.417 141,367 6.3728 0.00%
1995-08-18 0 0.840 0.840 0.860 0.830 0.840 1,120,000 938,400 0.8379 6.417 6.417 6.570 6.341 6.417 146,602 6.4010 -1.18%
1995-08-17 0 0.850 0.840 0.850 0.840 0.850 1,008,000 855,800 0.8490 6.494 6.417 6.494 6.417 6.494 131,942 6.4862 0.00%
1995-08-16 0 0.850 0.850 0.860 0.850 0.870 630,000 542,500 0.8611 6.494 6.494 6.570 6.494 6.647 82,464 6.5786 -2.30%
1995-08-15 0 0.870 0.850 0.870 0.850 0.870 1,300,000 1,115,300 0.8579 6.647 6.494 6.647 6.494 6.647 170,164 6.5543 3.57%
1995-08-14 0 0.840 0.850 0.860 0.840 0.860 1,280,000 1,084,300 0.8471 6.417 6.494 6.570 6.417 6.570 167,546 6.4717 -2.33%
1995-08-11 0 0.860 0.840 0.860 0.840 0.860 3,664,000 3,101,260 0.8464 6.570 6.417 6.570 6.417 6.570 479,599 6.4664 -1.15%
1995-08-10 0 0.870 0.860 0.870 0.860 0.890 3,312,000 2,894,880 0.8741 6.647 6.570 6.647 6.570 6.799 433,524 6.6775 -2.25%
1995-08-09 0 0.890 0.890 0.900 0.890 0.930 6,762,000 6,096,840 0.9016 6.799 6.799 6.876 6.799 7.105 885,112 6.8882 -1.11%
1995-08-08 0 0.900 0.910 0.920 0.880 0.930 11,426,000 10,295,860 0.9011 6.876 6.952 7.029 6.723 7.105 1,495,607 6.8841 3.45%
1995-08-07 0 0.870 0.870 0.880 0.870 0.880 2,148,000 1,883,200 0.8767 6.647 6.647 6.723 6.647 6.723 281,163 6.6979 0.00%
1995-08-04 0 0.870 0.870 0.880 0.870 0.890 3,614,000 3,169,080 0.8769 6.647 6.647 6.723 6.647 6.799 473,055 6.6992 0.00%
1995-08-03 0 0.870 0.860 0.880 0.870 0.890 5,584,000 4,916,220 0.8804 6.647 6.570 6.723 6.647 6.799 730,918 6.7261 -1.14%
1995-08-02 0 0.880 0.880 0.890 0.870 0.890 5,416,000 4,744,580 0.8760 6.723 6.723 6.799 6.647 6.799 708,928 6.6926 0.00%
1995-08-01 0 0.880 0.880 0.890 0.860 0.890 4,193,600 3,690,632 0.8801 6.723 6.723 6.799 6.570 6.799 548,921 6.7234 0.00%
1995-07-31 0 0.880 0.870 0.880 0.870 0.900 2,114,000 1,861,140 0.8804 6.723 6.647 6.723 6.647 6.876 276,712 6.7259 0.00%
1995-07-28 0 0.880 0.880 0.890 0.870 0.910 5,666,000 5,047,660 0.8909 6.723 6.723 6.799 6.647 6.952 741,651 6.8060 1.15%
1995-07-27 0 0.870 0.860 0.870 0.870 0.870 1,336,000 1,162,320 0.8700 6.647 6.570 6.647 6.647 6.647 174,876 6.6465 0.00%
1995-07-26 0 0.870 0.870 0.880 0.850 0.900 4,560,000 4,018,880 0.8813 6.647 6.647 6.723 6.494 6.876 596,881 6.7331 1.16%
1995-07-25 0 0.860 0.850 0.860 0.860 0.870 1,998,000 1,718,880 0.8603 6.570 6.494 6.570 6.570 6.647 261,528 6.5724 0.00%
1995-07-24 0 0.860 0.860 0.870 0.860 0.880 3,598,000 3,135,060 0.8713 6.570 6.570 6.647 6.570 6.723 470,960 6.6567 0.00%
1995-07-21 0 0.860 0.850 0.860 0.820 0.880 14,210,000 12,239,620 0.8613 6.570 6.494 6.570 6.265 6.723 1,860,019 6.5804 3.61%
1995-07-20 0 0.830 0.830 0.840 0.810 0.840 5,800,000 4,727,220 0.8150 6.341 6.341 6.417 6.188 6.417 759,191 6.2267 0.00%
1995-07-19 0 0.830 0.830 0.840 0.830 0.870 6,926,000 5,857,080 0.8457 6.341 6.341 6.417 6.341 6.647 906,579 6.4606 -4.60%
1995-07-18 0 0.870 0.870 0.880 0.870 0.880 5,922,000 5,182,520 0.8751 6.647 6.647 6.723 6.647 6.723 775,160 6.6857 0.00%
1995-07-17 0 0.870 0.860 0.870 0.860 0.880 3,792,000 3,306,060 0.8719 6.647 6.570 6.647 6.570 6.723 496,354 6.6607 -2.25%
1995-07-14 0 0.890 0.880 0.890 0.890 0.910 3,884,000 3,473,200 0.8942 6.799 6.723 6.799 6.799 6.952 508,396 6.8317 0.00%
1995-07-13 0 0.890 0.880 0.890 0.880 0.920 7,034,000 6,308,460 0.8969 6.799 6.723 6.799 6.723 7.029 920,716 6.8517 0.00%
1995-07-12 0 0.890 0.890 0.900 0.870 0.930 6,796,000 6,042,060 0.8891 6.799 6.799 6.876 6.647 7.105 889,563 6.7922 -3.26%
1995-07-11 0 0.920 0.910 0.930 0.870 0.940 10,878,000 10,029,080 0.9220 7.029 6.952 7.105 6.647 7.181 1,423,876 7.0435 6.98%
1995-07-10 0 0.860 0.870 0.880 0.860 0.890 3,428,000 3,008,700 0.8777 6.570 6.647 6.723 6.570 6.799 448,708 6.7052 -2.27%
1995-07-07 0 0.880 0.860 0.880 0.870 0.900 5,158,000 4,585,120 0.8889 6.723 6.570 6.723 6.647 6.876 675,157 6.7912 0.00%
1995-07-06 0 0.880 0.870 0.890 0.870 0.900 6,230,000 5,500,380 0.8829 6.723 6.647 6.799 6.647 6.876 815,476 6.7450 1.15%
1995-07-05 0 0.870 0.860 0.880 0.850 0.890 3,170,000 2,772,800 0.8747 6.647 6.570 6.723 6.494 6.799 414,937 6.6825 -2.25%
1995-07-04 0 0.890 0.880 0.900 0.870 0.890 7,646,000 6,703,700 0.8768 6.799 6.723 6.876 6.647 6.799 1,000,823 6.6982 1.14%
1995-07-03 0 0.880 0.870 0.890 0.870 0.920 3,370,000 3,008,400 0.8927 6.723 6.647 6.799 6.647 7.029 441,116 6.8200 -4.35%
1995-06-30 0 0.920 0.920 0.930 0.900 0.950 14,893,200 13,818,344 0.9278 7.029 7.029 7.105 6.876 7.258 1,949,446 7.0883 2.22%
1995-06-29 0 0.900 0.890 0.910 0.870 0.930 10,486,000 9,454,460 0.9016 6.876 6.799 6.952 6.647 7.105 1,372,565 6.8882 5.88%
1995-06-28 0 0.850 0.850 0.870 0.830 0.890 9,290,000 8,001,340 0.8613 6.494 6.494 6.647 6.341 6.799 1,216,015 6.5800 3.66%
1995-06-27 0 0.820 0.810 0.830 0.740 0.820 4,504,000 3,463,100 0.7689 6.265 6.188 6.341 5.653 6.265 589,551 5.8741 10.81%
1995-06-26 0 0.740 0.740 0.770 0.740 0.740 20,000 14,800 0.7400 5.653 5.653 5.883 5.653 5.653 2,618 5.6534 -2.63%
1995-06-23 0 0.760 0.730 0.760 0.770 0.770 8,000 6,160 0.7700 5.806 5.577 5.806 5.883 5.883 1,047 5.8826 -1.30%
1995-06-22 0 0.770 0.730 0.770 0.740 0.770 40,000 30,740 0.7685 5.883 5.577 5.883 5.653 5.883 5,236 5.8711 4.05%
1995-06-21 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 5.653 5.501 5.653 5.653 5.653 13,090 5.6534 0.00%
1995-06-20 0 0.740 0.740 0.760 0.740 0.740 130,000 96,200 0.7400 5.653 5.653 5.806 5.653 5.653 17,016 5.6534 -1.33%
1995-06-16 0 0.750 0.750 0.780 0.750 0.760 50,000 37,900 0.7580 5.730 5.730 5.959 5.730 5.806 6,545 5.7909 -1.32%
1995-06-15 0 0.760 0.750 0.780 0.760 0.780 120,000 91,360 0.7613 5.806 5.730 5.959 5.806 5.959 15,707 5.8164 1.33%
1995-06-14 0 0.750 0.740 0.760 - - 0 0 - 5.730 5.653 5.806 - - 0 - 0.00%
1995-06-13 0 0.750 0.740 0.770 0.750 0.750 30,000 22,500 0.7500 5.730 5.653 5.883 5.730 5.730 3,927 5.7298 0.00%
1995-06-12 0 0.750 0.750 0.770 0.740 0.770 212,000 160,600 0.7575 5.730 5.730 5.883 5.653 5.883 27,750 5.7874 -3.85%
1995-06-09 0 0.780 0.760 0.790 0.780 0.780 284,000 221,520 0.7800 5.959 5.806 6.035 5.959 5.959 37,174 5.9590 -1.27%
1995-06-08 0 0.790 0.760 0.790 0.790 0.790 150,000 118,500 0.7900 6.035 5.806 6.035 6.035 6.035 19,634 6.0354 0.00%
1995-06-07 0 0.790 0.760 0.790 0.760 0.790 24,000 18,840 0.7850 6.035 5.806 6.035 5.806 6.035 3,141 5.9972 1.28%
1995-06-06 0 0.780 0.780 0.790 0.770 0.780 94,000 72,780 0.7743 5.959 5.959 6.035 5.883 5.959 12,304 5.9151 1.30%
1995-06-05 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 5.883 5.883 6.035 5.883 5.883 2,618 5.8826 -2.53%
1995-06-01 0 0.790 0.790 0.800 0.780 0.800 262,000 206,460 0.7880 6.035 6.035 6.112 5.959 6.112 34,295 6.0202 1.28%
1995-05-31 0 0.780 0.780 0.790 0.780 0.780 320,000 249,600 0.7800 5.959 5.959 6.035 5.959 5.959 41,886 5.9590 0.00%
1995-05-30 0 0.780 0.780 0.790 0.780 0.800 444,000 349,420 0.7870 5.959 5.959 6.035 5.959 6.112 58,117 6.0123 0.00%
1995-05-29 0 0.780 0.770 0.790 0.770 0.790 212,000 165,360 0.7800 5.959 5.883 6.035 5.883 6.035 27,750 5.9590 1.30%
1995-05-26 0 0.770 0.760 0.790 0.770 0.790 284,000 220,740 0.7773 5.883 5.806 6.035 5.883 6.035 37,174 5.9380 0.00%
1995-05-25 0 0.770 0.770 0.790 0.770 0.790 342,000 267,440 0.7820 5.883 5.883 6.035 5.883 6.035 44,766 5.9742 -3.75%
1995-05-24 0 0.800 0.780 0.800 0.790 0.800 562,000 446,240 0.7940 6.112 5.959 6.112 6.035 6.112 73,563 6.0661 2.56%
1995-05-23 0 0.780 0.770 0.790 0.780 0.790 470,000 371,220 0.7898 5.959 5.883 6.035 5.959 6.035 61,521 6.0341 0.00%
1995-05-22 0 0.780 0.770 0.780 0.780 0.790 318,000 250,520 0.7878 5.959 5.883 5.959 5.959 6.035 41,625 6.0186 0.00%
1995-05-19 0 0.780 0.780 0.800 0.780 0.790 598,000 471,420 0.7883 5.959 5.959 6.112 5.959 6.035 78,275 6.0226 -1.27%
1995-05-18 0 0.790 0.790 0.800 0.780 0.790 521,000 409,030 0.7851 6.035 6.035 6.112 5.959 6.035 68,196 5.9978 -2.47%
1995-05-17 0 0.810 0.800 0.810 0.810 0.830 570,000 465,700 0.8170 6.188 6.112 6.188 6.188 6.341 74,610 6.2418 -2.41%
1995-05-16 0 0.830 0.810 0.830 0.770 0.830 2,136,760 1,706,875 0.7988 6.341 6.188 6.341 5.883 6.341 279,691 6.1027 6.41%
1995-05-15 0 0.780 0.760 0.790 0.760 0.810 1,976,000 1,558,760 0.7888 5.959 5.806 6.035 5.806 6.188 258,649 6.0266 2.63%
1995-05-12 0 0.760 0.760 0.770 0.740 0.780 1,842,000 1,416,200 0.7688 5.806 5.806 5.883 5.653 5.959 241,109 5.8737 2.70%
1995-05-11 0 0.740 0.740 0.760 0.730 0.750 280,000 207,100 0.7396 5.653 5.653 5.806 5.577 5.730 36,651 5.6507 0.00%
1995-05-10 0 0.740 0.720 0.750 0.740 0.740 40,000 29,600 0.7400 5.653 5.501 5.730 5.653 5.653 5,236 5.6534 1.37%
1995-05-09 0 0.730 0.730 0.750 0.730 0.770 320,000 235,760 0.7368 5.577 5.577 5.730 5.577 5.883 41,886 5.6286 -2.67%
1995-05-08 0 0.820 0.800 0.830 0.810 0.820 655,600 535,640 0.8170 5.730 5.590 5.800 5.660 5.730 93,824 5.7090 0.00%
1995-05-05 0 0.820 0.820 0.830 0.800 0.820 454,000 369,900 0.8148 5.730 5.730 5.800 5.590 5.730 64,973 5.6932 1.23%
1995-05-04 0 0.810 0.800 0.810 0.810 0.810 230,000 186,300 0.8100 5.660 5.590 5.660 5.660 5.660 32,916 5.6599 0.00%
1995-05-03 0 0.810 0.810 0.820 0.800 0.820 432,384 349,560 0.8084 5.660 5.660 5.730 5.590 5.730 61,879 5.6491 1.25%
1995-05-02 0 0.800 0.790 0.810 0.800 0.800 118,000 94,400 0.8000 5.590 5.520 5.660 5.590 5.590 16,887 5.5900 0.00%
1995-05-01 0 0.800 0.790 0.810 0.800 0.800 30,000 24,000 0.8000 5.590 5.520 5.660 5.590 5.590 4,293 5.5900 -1.23%
1995-04-28 0 0.810 0.800 0.810 0.810 0.810 62,000 50,220 0.8100 5.660 5.590 5.660 5.660 5.660 8,873 5.6599 0.00%
1995-04-27 0 0.810 0.800 0.810 0.800 0.820 322,000 258,960 0.8042 5.660 5.590 5.660 5.590 5.730 46,082 5.6195 1.25%
1995-04-26 0 0.800 0.790 0.800 0.790 0.820 510,000 406,600 0.7973 5.590 5.520 5.590 5.520 5.730 72,987 5.5708 -2.44%
1995-04-25 0 0.820 0.820 0.830 0.820 0.830 340,000 279,800 0.8229 5.730 5.730 5.800 5.730 5.800 48,658 5.7503 -2.38%
1995-04-24 0 0.840 0.820 0.850 0.820 0.840 328,000 271,960 0.8291 5.870 5.730 5.939 5.730 5.870 46,941 5.7937 1.20%
1995-04-21 0 0.830 0.830 0.840 0.830 0.840 166,000 139,280 0.8390 5.800 5.800 5.870 5.800 5.870 23,757 5.8628 0.00%
1995-04-20 0 0.830 0.820 0.840 0.830 0.850 268,000 226,440 0.8449 5.800 5.730 5.870 5.800 5.939 38,354 5.9039 1.22%
1995-04-19 0 0.820 0.820 0.840 0.820 0.830 338,000 277,460 0.8209 5.730 5.730 5.870 5.730 5.800 48,372 5.7360 -1.20%
1995-04-18 0 0.830 0.830 0.840 0.830 0.850 422,000 352,460 0.8352 5.800 5.800 5.870 5.800 5.939 60,393 5.8361 -1.19%
1995-04-13 0 0.840 0.840 0.850 0.840 0.860 640,000 542,980 0.8484 5.870 5.870 5.939 5.870 6.009 91,592 5.9283 -1.18%
1995-04-12 0 0.850 0.840 0.850 0.840 0.860 1,528,000 1,293,920 0.8468 5.939 5.870 5.939 5.870 6.009 218,675 5.9171 -1.16%
1995-04-11 0 0.860 0.850 0.860 0.850 0.890 5,042,000 4,366,860 0.8661 6.009 5.939 6.009 5.939 6.219 721,570 6.0519 4.88%
1995-04-10 0 0.820 0.810 0.830 0.810 0.830 182,000 148,620 0.8166 5.730 5.660 5.800 5.660 5.800 26,046 5.7060 1.23%
1995-04-07 0 0.810 0.800 0.810 0.800 0.830 532,000 431,620 0.8113 5.660 5.590 5.660 5.590 5.800 76,136 5.6691 -1.22%
1995-04-06 0 0.820 0.810 0.820 0.810 0.890 1,980,000 1,668,660 0.8428 5.730 5.660 5.730 5.660 6.219 283,362 5.8888 -4.65%
1995-04-04 0 0.860 0.850 0.870 0.830 0.870 3,493,700 2,975,523 0.8517 6.009 5.939 6.079 5.800 6.079 499,990 5.9512 6.17%
1995-04-03 0 0.810 0.810 0.820 0.770 0.810 414,000 330,840 0.7991 5.660 5.660 5.730 5.380 5.660 59,248 5.5840 3.85%
1995-03-31 0 0.780 0.770 0.790 0.780 0.800 540,000 426,700 0.7902 5.450 5.380 5.520 5.450 5.590 77,280 5.5214 -1.27%
1995-03-30 0 0.790 0.780 0.790 0.780 0.810 4,856,000 3,870,340 0.7970 5.520 5.450 5.520 5.450 5.660 694,951 5.5692 1.28%
1995-03-29 0 0.780 0.770 0.790 0.770 0.780 834,000 649,520 0.7788 5.450 5.380 5.520 5.380 5.450 119,355 5.4419 1.30%
1995-03-28 0 0.770 0.760 0.780 0.770 0.800 586,000 456,240 0.7786 5.380 5.311 5.450 5.380 5.590 83,864 5.4403 -1.28%
1995-03-27 0 0.780 0.770 0.790 0.770 0.860 1,574,000 1,279,300 0.8128 5.450 5.380 5.520 5.380 6.009 225,258 5.6793 5.41%
1995-03-24 0 0.740 0.740 0.760 0.740 0.750 130,000 97,200 0.7477 5.171 5.171 5.311 5.171 5.241 18,605 5.2245 -2.63%
1995-03-23 0 0.760 0.750 0.770 0.750 0.760 232,000 176,120 0.7591 5.311 5.241 5.380 5.241 5.311 33,202 5.3045 -1.30%
1995-03-22 0 0.770 0.760 0.770 0.770 0.770 100,000 77,000 0.7700 5.380 5.311 5.380 5.380 5.380 14,311 5.3804 -1.28%
1995-03-21 0 0.780 0.780 0.790 0.780 0.780 270,000 210,600 0.7800 5.450 5.450 5.520 5.450 5.450 38,640 5.4503 1.30%
1995-03-20 0 0.770 0.770 0.810 - - 1,600 1,120 0.7000 5.380 5.380 5.660 - - 229 4.8913 0.00%
1995-03-17 0 0.770 0.770 0.800 0.770 0.780 170,000 132,200 0.7776 5.380 5.380 5.590 5.380 5.450 24,329 5.4338 -2.53%
1995-03-16 0 0.790 0.780 0.800 0.770 0.790 324,000 252,560 0.7795 5.520 5.450 5.590 5.380 5.520 46,368 5.4468 1.28%
1995-03-15 0 0.780 0.780 0.800 0.780 0.790 440,000 343,400 0.7805 5.450 5.450 5.590 5.450 5.520 62,969 5.4535 1.30%
1995-03-14 0 0.770 0.770 0.800 0.770 0.780 242,000 185,340 0.7659 5.380 5.380 5.590 5.380 5.450 34,633 5.3515 -1.28%
1995-03-13 0 0.780 0.780 0.840 0.780 0.790 60,000 47,000 0.7833 5.450 5.450 5.870 5.450 5.520 8,587 5.4736 0.00%
1995-03-10 0 0.780 0.770 0.790 0.770 0.780 40,000 31,000 0.7750 5.450 5.380 5.520 5.380 5.450 5,724 5.4153 0.00%
1995-03-09 0 0.780 0.770 0.790 0.780 0.780 140,000 109,200 0.7800 5.450 5.380 5.520 5.450 5.450 20,036 5.4503 1.30%
1995-03-08 0 0.770 0.770 0.780 0.770 0.790 500,000 389,500 0.7790 5.380 5.380 5.450 5.380 5.520 71,556 5.4433 -2.53%
1995-03-07 0 0.790 0.790 0.800 0.790 0.800 452,000 359,080 0.7944 5.520 5.520 5.590 5.520 5.590 64,687 5.5511 -2.47%
1995-03-06 0 0.810 0.800 0.820 0.810 0.810 200,000 162,000 0.8100 5.660 5.590 5.730 5.660 5.660 28,622 5.6599 -2.41%
1995-03-03 0 0.830 0.810 0.840 0.820 0.830 220,000 180,600 0.8209 5.800 5.660 5.870 5.730 5.800 31,485 5.7361 1.22%
1995-03-02 0 0.820 0.820 0.840 0.820 0.840 390,000 320,000 0.8205 5.730 5.730 5.870 5.730 5.870 55,814 5.7334 -2.38%
1995-03-01 0 0.840 0.820 0.840 0.820 0.840 112,000 93,100 0.8313 5.870 5.730 5.870 5.730 5.870 16,029 5.8084 1.20%
1995-02-28 0 0.830 0.830 0.840 0.820 0.830 582,000 481,560 0.8274 5.800 5.800 5.870 5.730 5.800 83,291 5.7816 0.00%
1995-02-27 0 0.830 - 0.860 0.860 0.870 396,000 341,520 0.8624 5.800 - 6.009 6.009 6.079 56,672 6.0262 -3.49%
1995-02-24 0 0.860 0.850 0.860 0.870 0.870 50,000 43,500 0.8700 6.009 5.939 6.009 6.079 6.079 7,156 6.0792 0.00%
1995-02-23 0 0.860 0.840 0.880 0.860 0.860 50,000 43,000 0.8600 6.009 5.870 6.149 6.009 6.009 7,156 6.0093 -4.44%
1995-02-22 0 0.900 0.850 0.900 - - 0 0 - 6.289 5.939 6.289 - - 0 - 0.00%
1995-02-21 0 0.900 0.860 - 0.880 0.900 88,000 78,040 0.8868 6.289 6.009 - 6.149 6.289 12,594 6.1967 7.14%
1995-02-20 0 0.840 0.840 0.860 0.840 0.860 334,000 283,860 0.8499 5.870 5.870 6.009 5.870 6.009 47,799 5.9386 -6.67%
1995-02-17 0 0.900 0.900 0.910 0.880 0.910 400,000 358,500 0.8963 6.289 6.289 6.359 6.149 6.359 57,245 6.2626 -1.10%
1995-02-16 0 0.910 0.910 0.920 0.900 0.930 668,000 607,880 0.9100 6.359 6.359 6.429 6.289 6.498 95,599 6.3587 1.11%
1995-02-15 0 0.900 0.860 0.920 0.900 0.930 626,000 573,420 0.9160 6.289 6.009 6.429 6.289 6.498 89,588 6.4006 -1.10%
1995-02-14 0 0.910 0.900 0.930 0.900 0.980 896,000 825,300 0.9211 6.359 6.289 6.498 6.289 6.848 128,228 6.4362 -5.21%
1995-02-13 0 0.960 0.940 0.960 0.890 0.970 2,316,000 2,177,140 0.9400 6.708 6.568 6.708 6.219 6.778 331,447 6.5686 7.87%
1995-02-10 0 0.890 0.870 0.890 0.860 0.920 494,000 428,840 0.8681 6.219 6.079 6.219 6.009 6.429 70,697 6.0659 1.14%
1995-02-09 0 0.880 0.840 0.880 0.840 0.900 430,000 371,020 0.8628 6.149 5.870 6.149 5.870 6.289 61,538 6.0291 6.02%
1995-02-08 0 0.830 0.820 0.840 0.810 0.840 260,000 214,100 0.8235 5.800 5.730 5.870 5.660 5.870 37,209 5.7540 5.06%
1995-02-07 0 0.790 0.790 0.810 0.790 0.830 200,000 162,600 0.8130 5.520 5.520 5.660 5.520 5.800 28,622 5.6809 0.00%
1995-02-06 0 0.790 0.790 0.810 0.790 0.800 112,000 89,080 0.7954 5.520 5.520 5.660 5.520 5.590 16,029 5.5576 -3.66%
1995-02-03 0 0.820 0.780 0.820 - - 0 0 - 5.730 5.450 5.730 - - 0 - 0.00%
1995-01-30 0 0.820 0.790 0.820 0.820 0.820 100,000 82,000 0.8200 5.730 5.520 5.730 5.730 5.730 14,311 5.7298 0.00%
1995-01-27 0 0.820 0.810 0.820 0.780 0.830 406,000 331,280 0.8160 5.730 5.660 5.730 5.450 5.800 58,103 5.7016 3.80%
1995-01-26 0 0.790 - 0.810 0.780 0.810 1,480,000 1,170,040 0.7906 5.520 - 5.660 5.450 5.660 211,806 5.5241 -1.25%
1995-01-25 0 0.800 0.800 0.810 0.780 0.800 168,000 132,320 0.7876 5.590 5.590 5.660 5.450 5.590 24,043 5.5035 3.90%
1995-01-24 0 0.770 0.750 0.770 0.770 0.780 170,000 132,100 0.7771 5.380 5.241 5.380 5.380 5.450 24,329 5.4297 0.00%
1995-01-23 0 0.770 0.760 0.780 0.750 0.770 328,800 249,500 0.7588 5.380 5.311 5.450 5.241 5.380 47,055 5.3023 -4.94%
1995-01-20 0 0.810 0.810 0.830 0.770 0.810 490,000 385,300 0.7863 5.660 5.660 5.800 5.380 5.660 70,125 5.4945 -1.22%
1995-01-19 0 0.820 0.820 0.850 0.820 0.850 90,000 75,300 0.8367 5.730 5.730 5.939 5.730 5.939 12,880 5.8462 -7.87%
1995-01-18 0 0.890 0.890 0.900 0.870 0.910 1,004,000 890,820 0.8873 6.219 6.219 6.289 6.079 6.359 143,684 6.1998 0.00%
1995-01-17 0 0.890 0.870 0.900 0.810 0.890 714,000 599,840 0.8401 6.219 6.079 6.289 5.660 6.219 102,182 5.8703 9.88%
1995-01-16 0 0.810 0.800 0.840 0.760 0.810 690,000 540,000 0.7826 5.660 5.590 5.870 5.311 5.660 98,747 5.4685 6.58%
1995-01-13 0 0.760 0.750 0.760 0.740 0.760 2,460,000 1,846,500 0.7506 5.311 5.241 5.311 5.171 5.311 352,055 5.2449 0.00%
1995-01-12 0 0.760 0.750 0.760 0.750 0.790 1,290,000 978,600 0.7586 5.311 5.241 5.311 5.241 5.520 184,614 5.3008 -5.00%
1995-01-11 0 0.800 0.790 0.810 0.800 0.860 1,000,000 842,000 0.8420 5.590 5.520 5.660 5.590 6.009 143,112 5.8835 -5.88%
1995-01-10 0 0.850 0.850 0.860 0.830 0.890 788,000 669,680 0.8498 5.939 5.939 6.009 5.800 6.219 112,772 5.9383 -5.56%
1995-01-09 0 0.900 0.900 0.910 0.900 0.950 814,000 749,680 0.9210 6.289 6.289 6.359 6.289 6.638 116,493 6.4354 -4.26%
1995-01-06 0 0.940 0.930 1.000 0.920 0.970 866,000 817,140 0.9436 6.568 6.498 6.988 6.429 6.778 123,935 6.5933 -6.00%
1995-01-05 0 1.000 0.990 1.020 1.000 1.050 766,000 775,660 1.0126 6.988 6.918 7.127 6.988 7.337 109,624 7.0757 -4.76%
1995-01-04 0 1.050 1.050 1.060 1.050 1.090 400,000 428,800 1.0720 7.337 7.337 7.407 7.337 7.616 57,245 7.4906 -4.55%
1995-01-03 0 1.100 1.060 1.110 1.060 1.140 852,000 931,320 1.0931 7.686 7.407 7.756 7.407 7.966 121,931 7.6381 -3.51%
1994-12-30 0 1.140 1.140 1.160 1.130 1.160 804,000 920,180 1.1445 7.966 7.966 8.106 7.896 8.106 115,062 7.9973 0.00%
1994-12-29 0 1.140 1.130 1.140 1.130 1.140 308,000 350,000 1.1364 7.966 7.896 7.966 7.896 7.966 44,078 7.9404 0.00%
1994-12-28 0 1.140 1.130 1.150 1.140 1.170 344,000 398,360 1.1580 7.966 7.896 8.036 7.966 8.175 49,230 8.0917 -3.39%
1994-12-23 0 1.180 1.170 1.180 1.160 1.180 962,000 1,131,260 1.1759 8.245 8.175 8.245 8.106 8.245 137,674 8.2170 0.00%
1994-12-22 0 1.180 1.180 1.200 1.180 1.220 938,000 1,123,980 1.1983 8.245 8.245 8.385 8.245 8.525 134,239 8.3730 -0.84%
1994-12-21 0 1.190 1.190 1.200 1.190 1.230 2,148,000 2,615,160 1.2175 8.315 8.315 8.385 8.315 8.595 307,404 8.5072 -0.83%
1994-12-20 0 1.200 1.200 1.210 1.170 1.220 2,952,000 3,550,100 1.2026 8.385 8.385 8.455 8.175 8.525 422,466 8.4033 1.69%
1994-12-19 0 1.180 1.180 1.190 1.180 1.280 9,036,000 11,223,300 1.2421 8.245 8.245 8.315 8.245 8.944 1,293,159 8.6790 -5.60%
1994-12-16 0 1.250 1.240 1.250 1.130 1.250 17,614,000 20,933,980 1.1885 8.734 8.665 8.734 7.896 8.734 2,520,773 8.3046 10.62%
1994-12-15 0 1.130 1.120 1.150 1.090 1.210 13,410,000 15,533,020 1.1583 7.896 7.826 8.036 7.616 8.455 1,919,131 8.0938

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