SA SA INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00178  1997-06-13    
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
2026-02-16 0 0.590 0.580 0.590 0.580 0.590 1,052,000 617,200 0.5867 0.590 0.580 0.590 0.580 0.590 1,052,000 0.5867 0.00%
2026-02-13 0 0.590 0.580 0.590 0.580 0.590 593,000 346,180 0.5838 0.590 0.580 0.590 0.580 0.590 593,000 0.5838 0.00%
2026-02-12 0 0.590 0.580 0.590 0.580 0.590 370,000 216,080 0.5840 0.590 0.580 0.590 0.580 0.590 370,000 0.5840 1.72%
2026-02-11 0 0.580 0.580 0.590 0.580 0.590 5,011,400 2,918,290 0.5823 0.580 0.580 0.590 0.580 0.590 5,011,400 0.5823 0.00%
2026-02-10 0 0.580 0.580 0.590 0.580 0.590 604,000 350,960 0.5811 0.580 0.580 0.590 0.580 0.590 604,000 0.5811 -1.69%
2026-02-09 0 0.590 0.580 0.590 0.580 0.590 722,000 424,100 0.5874 0.590 0.580 0.590 0.580 0.590 722,000 0.5874 1.72%
2026-02-06 0 0.580 0.580 0.590 0.580 0.590 1,296,845 761,078 0.5869 0.580 0.580 0.590 0.580 0.590 1,296,845 0.5869 -3.33%
2026-02-05 0 0.600 0.590 0.600 0.580 0.600 1,442,000 851,126 0.5902 0.600 0.590 0.600 0.580 0.600 1,442,000 0.5902 3.45%
2026-02-04 0 0.580 0.580 0.590 0.580 0.600 1,128,000 667,628 0.5919 0.580 0.580 0.590 0.580 0.600 1,128,000 0.5919 -3.33%
2026-02-03 0 0.600 0.590 0.600 0.590 0.600 720,000 426,500 0.5924 0.600 0.590 0.600 0.590 0.600 720,000 0.5924 1.69%
2026-02-02 0 0.590 0.590 0.600 0.580 0.600 3,062,000 1,824,930 0.5960 0.590 0.590 0.600 0.580 0.600 3,062,000 0.5960 0.00%
2026-01-30 0 0.590 0.590 0.600 0.590 0.600 2,710,000 1,600,760 0.5907 0.590 0.590 0.600 0.590 0.600 2,710,000 0.5907 0.00%
2026-01-29 0 0.590 0.590 0.600 0.590 0.600 642,000 380,140 0.5921 0.590 0.590 0.600 0.590 0.600 642,000 0.5921 -1.67%
2026-01-28 0 0.600 0.590 0.600 0.590 0.600 2,130,361 1,273,711 0.5979 0.600 0.590 0.600 0.590 0.600 2,130,361 0.5979 0.00%
2026-01-27 0 0.600 0.590 0.600 0.590 0.600 526,000 312,260 0.5937 0.600 0.590 0.600 0.590 0.600 526,000 0.5937 1.69%
2026-01-26 0 0.590 0.590 0.600 0.590 0.600 1,110,000 662,190 0.5966 0.590 0.590 0.600 0.590 0.600 1,110,000 0.5966 0.00%
2026-01-23 0 0.590 0.590 0.600 0.590 0.600 1,108,213 659,259 0.5949 0.590 0.590 0.600 0.590 0.600 1,108,213 0.5949 -1.67%
2026-01-22 0 0.600 0.590 0.600 0.590 0.600 5,058,000 3,033,280 0.5997 0.600 0.590 0.600 0.590 0.600 5,058,000 0.5997 1.69%
2026-01-21 0 0.590 0.590 0.600 0.590 0.600 5,892,363 3,514,883 0.5965 0.590 0.590 0.600 0.590 0.600 5,892,363 0.5965 0.00%
2026-01-20 0 0.590 0.580 0.590 0.580 0.600 1,096,000 644,340 0.5879 0.590 0.580 0.590 0.580 0.600 1,096,000 0.5879 -1.67%
2026-01-19 0 0.600 0.590 0.600 0.580 0.600 4,712,114 2,781,003 0.5902 0.600 0.590 0.600 0.580 0.600 4,712,114 0.5902 0.00%
2026-01-16 0 0.600 0.590 0.600 0.570 0.600 7,369,168 4,331,123 0.5877 0.600 0.590 0.600 0.570 0.600 7,369,168 0.5877 3.45%
2026-01-15 0 0.580 0.570 0.580 0.570 0.580 1,520,788 881,009 0.5793 0.580 0.570 0.580 0.570 0.580 1,520,788 0.5793 -1.69%
2026-01-14 0 0.590 0.580 0.590 0.580 0.590 1,020,000 596,960 0.5853 0.590 0.580 0.590 0.580 0.590 1,020,000 0.5853 0.00%
2026-01-13 0 0.590 0.580 0.590 0.580 0.590 1,196,000 695,680 0.5817 0.590 0.580 0.590 0.580 0.590 1,196,000 0.5817 0.00%
2026-01-12 0 0.590 0.580 0.590 0.570 0.590 1,460,000 845,020 0.5788 0.590 0.580 0.590 0.570 0.590 1,460,000 0.5788 0.00%
2026-01-09 0 0.590 0.580 0.590 0.580 0.590 548,379 319,490 0.5826 0.590 0.580 0.590 0.580 0.590 548,379 0.5826 1.72%
2026-01-08 0 0.580 0.580 0.590 0.570 0.590 1,966,213 1,139,577 0.5796 0.580 0.580 0.590 0.570 0.590 1,966,213 0.5796 -1.69%
2026-01-07 0 0.590 0.580 0.590 0.570 0.590 4,814,355 2,791,658 0.5799 0.590 0.580 0.590 0.570 0.590 4,814,355 0.5799 0.00%
2026-01-06 0 0.590 0.580 0.590 0.580 0.590 1,384,000 812,400 0.5870 0.590 0.580 0.590 0.580 0.590 1,384,000 0.5870 0.00%
2026-01-05 0 0.590 0.580 0.590 0.580 0.600 988,000 581,140 0.5882 0.590 0.580 0.590 0.580 0.600 988,000 0.5882 -1.67%
2026-01-02 0 0.600 0.590 0.600 0.580 0.600 3,850,165 2,277,114 0.5914 0.600 0.590 0.600 0.580 0.600 3,850,165 0.5914 0.00%
2025-12-31 0 0.600 0.590 0.600 0.580 0.600 2,232,000 1,311,600 0.5876 0.600 0.590 0.600 0.580 0.600 2,232,000 0.5876 1.69%
2025-12-30 0 0.590 0.580 0.590 0.580 0.590 546,000 317,300 0.5811 0.590 0.580 0.590 0.580 0.590 546,000 0.5811 0.00%
2025-12-29 0 0.590 0.580 0.590 0.580 0.600 1,546,012 905,899 0.5860 0.590 0.580 0.590 0.580 0.600 1,546,012 0.5860 -1.67%
2025-12-24 0 0.600 0.590 0.600 0.580 0.600 1,630,000 968,420 0.5941 0.600 0.590 0.600 0.580 0.600 1,630,000 0.5941 1.69%
2025-12-23 0 0.590 0.590 0.600 0.590 0.600 550,851 326,848 0.5934 0.590 0.590 0.600 0.590 0.600 550,851 0.5934 -1.67%
2025-12-22 0 0.600 0.590 0.600 0.590 0.600 1,496,000 884,800 0.5914 0.600 0.590 0.600 0.590 0.600 1,496,000 0.5914 0.00%
2025-12-19 0 0.600 0.590 0.600 0.590 0.600 938,000 558,560 0.5955 0.600 0.590 0.600 0.590 0.600 938,000 0.5955 0.00%
2025-12-18 0 0.600 0.590 0.600 0.580 0.600 840,000 495,320 0.5897 0.600 0.590 0.600 0.580 0.600 840,000 0.5897 0.00%
2025-12-17 0 0.600 0.590 0.600 0.580 0.600 1,088,000 647,100 0.5948 0.600 0.590 0.600 0.580 0.600 1,088,000 0.5948 0.00%
2025-12-16 0 0.600 0.590 0.600 0.580 0.600 1,818,000 1,072,720 0.5901 0.600 0.590 0.600 0.580 0.600 1,818,000 0.5901 0.00%
2025-12-15 0 0.600 0.590 0.600 0.590 0.600 706,000 420,160 0.5951 0.600 0.590 0.600 0.590 0.600 706,000 0.5951 0.00%
2025-12-12 0 0.600 0.590 0.600 0.580 0.600 3,090,000 1,825,390 0.5907 0.600 0.590 0.600 0.580 0.600 3,090,000 0.5907 0.00%
2025-12-11 0 0.600 0.590 0.600 0.590 0.600 112,000 66,980 0.5980 0.600 0.590 0.600 0.590 0.600 112,000 0.5980 0.00%
2025-12-10 0 0.600 0.590 0.600 0.580 0.610 10,146,000 5,991,840 0.5906 0.600 0.590 0.600 0.580 0.610 10,146,000 0.5906 -1.64%
2025-12-09 0 0.610 0.600 0.610 0.600 0.610 450,000 272,800 0.6062 0.610 0.600 0.610 0.600 0.610 450,000 0.6062 0.00%
2025-12-08 0 0.610 0.600 0.610 0.600 0.610 436,000 264,820 0.6074 0.610 0.600 0.610 0.600 0.610 436,000 0.6074 1.67%
2025-12-05 0 0.600 0.600 0.610 0.600 0.620 2,614,804 1,585,498 0.6064 0.600 0.600 0.610 0.600 0.620 2,614,804 0.6064 -3.23%
2025-12-04 0 0.620 0.610 0.620 0.610 0.620 886,000 542,440 0.6122 0.620 0.610 0.620 0.610 0.620 886,000 0.6122 0.00%
2025-12-03 0 0.620 0.610 0.620 0.610 0.620 1,214,000 743,380 0.6123 0.620 0.610 0.620 0.610 0.620 1,214,000 0.6123 0.24%
2025-12-02 0 0.630 0.620 0.630 0.610 0.630 4,484,000 2,782,180 0.6205 0.618 0.609 0.618 0.599 0.618 4,567,373 0.6091 1.61%
2025-12-01 0 0.620 0.620 0.630 0.620 0.630 618,000 383,420 0.6204 0.609 0.609 0.618 0.609 0.618 629,491 0.6091 -1.59%
2025-11-28 0 0.630 0.620 0.630 0.620 0.630 1,016,059 635,754 0.6257 0.618 0.609 0.618 0.609 0.618 1,034,951 0.6143 1.61%
2025-11-27 0 0.620 0.620 0.630 0.620 0.630 884,000 550,880 0.6232 0.609 0.609 0.618 0.609 0.618 900,437 0.6118 0.00%
2025-11-26 0 0.620 0.620 0.630 0.620 0.630 478,000 298,620 0.6247 0.609 0.609 0.618 0.609 0.618 486,888 0.6133 -1.59%
2025-11-25 0 0.630 0.620 0.630 0.610 0.630 2,968,165 1,842,254 0.6207 0.618 0.609 0.618 0.599 0.618 3,023,353 0.6093 3.28%
2025-11-24 0 0.610 0.610 0.620 0.610 0.620 1,078,000 660,700 0.6129 0.599 0.599 0.609 0.599 0.609 1,098,044 0.6017 0.00%
2025-11-21 0 0.610 0.600 0.610 0.600 0.620 10,306,000 6,289,460 0.6103 0.599 0.589 0.599 0.589 0.609 10,497,623 0.5991 -1.61%
2025-11-20 0 0.620 0.610 0.620 0.610 0.630 7,022,000 4,346,920 0.6190 0.609 0.599 0.609 0.599 0.618 7,152,563 0.6077 1.64%
2025-11-19 0 0.610 0.610 0.620 0.610 0.620 766,000 470,620 0.6144 0.599 0.599 0.609 0.599 0.609 780,243 0.6032 0.00%
2025-11-18 0 0.610 0.610 0.620 0.610 0.620 5,202,000 3,200,020 0.6152 0.599 0.599 0.609 0.599 0.609 5,298,723 0.6039 0.00%
2025-11-17 0 0.610 0.610 0.620 0.610 0.620 1,354,000 835,760 0.6173 0.599 0.599 0.609 0.599 0.609 1,379,175 0.6060 0.00%
2025-11-14 0 0.610 0.610 0.620 0.610 0.620 1,934,000 1,182,240 0.6113 0.599 0.599 0.609 0.599 0.609 1,969,960 0.6001 -1.61%
2025-11-13 0 0.620 0.610 0.620 0.610 0.620 3,190,000 1,973,540 0.6187 0.609 0.599 0.609 0.599 0.609 3,249,313 0.6074 0.00%
2025-11-12 0 0.620 0.610 0.620 0.610 0.620 1,278,000 789,260 0.6176 0.609 0.599 0.609 0.599 0.609 1,301,762 0.6063 0.00%
2025-11-11 0 0.620 0.610 0.620 0.610 0.620 1,833,320 1,132,416 0.6177 0.609 0.599 0.609 0.599 0.609 1,867,408 0.6064 1.64%
2025-11-10 0 0.610 0.610 0.620 0.610 0.620 1,610,000 988,060 0.6137 0.599 0.599 0.609 0.599 0.609 1,639,935 0.6025 0.00%
2025-11-07 0 0.610 0.610 0.620 0.610 0.620 2,092,804 1,281,538 0.6124 0.599 0.599 0.609 0.599 0.609 2,131,716 0.6012 -1.61%
2025-11-06 0 0.620 0.610 0.620 0.610 0.630 5,147,133 3,187,890 0.6194 0.609 0.599 0.609 0.599 0.618 5,242,836 0.6080 1.64%
2025-11-05 0 0.610 0.610 0.620 0.610 0.620 3,546,000 2,176,460 0.6138 0.599 0.599 0.609 0.599 0.609 3,611,932 0.6026 -1.61%
2025-11-04 0 0.620 0.620 0.630 0.610 0.650 18,760,000 11,800,700 0.6290 0.609 0.609 0.618 0.599 0.638 19,108,812 0.6176 0.00%
2025-11-03 0 0.620 0.610 0.620 0.610 0.630 5,316,000 3,300,840 0.6209 0.609 0.599 0.609 0.599 0.618 5,414,842 0.6096 0.00%
2025-10-31 0 0.620 0.620 0.630 0.610 0.630 5,006,000 3,111,800 0.6216 0.609 0.609 0.618 0.599 0.618 5,099,078 0.6103 0.00%
2025-10-30 0 0.620 0.620 0.630 0.610 0.630 7,036,000 4,371,540 0.6213 0.609 0.609 0.618 0.599 0.618 7,166,823 0.6100 0.00%
2025-10-28 0 0.620 0.610 0.620 0.600 0.620 4,398,310 2,705,199 0.6151 0.609 0.599 0.609 0.589 0.609 4,480,089 0.6038 1.64%
2025-10-27 0 0.610 0.610 0.620 0.610 0.620 4,915,000 3,001,390 0.6107 0.599 0.599 0.609 0.599 0.609 5,006,386 0.5995 -1.61%
2025-10-24 0 0.620 0.610 0.620 0.610 0.620 1,636,000 1,009,364 0.6170 0.609 0.599 0.609 0.599 0.609 1,666,419 0.6057 1.64%
2025-10-23 0 0.610 0.610 0.620 0.610 0.630 1,442,000 888,300 0.6160 0.599 0.599 0.609 0.599 0.618 1,468,812 0.6048 0.00%
2025-10-22 0 0.610 0.610 0.620 0.610 0.620 570,000 349,980 0.6140 0.599 0.599 0.609 0.599 0.609 580,598 0.6028 -1.61%
2025-10-21 0 0.620 0.610 0.620 0.610 0.630 1,990,000 1,231,920 0.6191 0.609 0.599 0.609 0.599 0.618 2,027,001 0.6078 0.00%
2025-10-20 0 0.620 0.620 0.630 0.620 0.630 1,494,000 931,240 0.6233 0.609 0.609 0.618 0.609 0.618 1,521,778 0.6119 0.00%
2025-10-17 0 0.620 0.610 0.620 0.610 0.630 3,068,000 1,899,440 0.6191 0.609 0.599 0.609 0.599 0.618 3,125,044 0.6078 -1.59%
2025-10-16 0 0.630 0.620 0.630 0.610 0.630 1,144,124 713,381 0.6235 0.618 0.609 0.618 0.599 0.618 1,165,397 0.6121 1.61%
2025-10-15 0 0.620 0.620 0.630 0.610 0.630 7,888,000 4,872,240 0.6177 0.609 0.609 0.618 0.599 0.618 8,034,665 0.6064 0.00%
2025-10-14 0 0.620 0.620 0.630 0.610 0.630 10,842,000 6,728,380 0.6206 0.609 0.609 0.618 0.599 0.618 11,043,589 0.6093 -1.59%
2025-10-13 0 0.630 0.620 0.630 0.600 0.630 15,680,000 9,645,560 0.6152 0.618 0.609 0.618 0.589 0.618 15,971,544 0.6039 -1.56%
2025-10-10 0 0.640 0.630 0.640 0.630 0.640 4,249,670 2,701,574 0.6357 0.628 0.618 0.628 0.618 0.628 4,328,686 0.6241 0.00%
2025-10-09 0 0.640 0.640 0.650 0.630 0.660 11,460,755 7,399,788 0.6457 0.628 0.628 0.638 0.618 0.648 11,673,849 0.6339 -1.54%
2025-10-08 0 0.650 0.650 0.660 0.630 0.670 33,370,000 21,689,650 0.6500 0.638 0.638 0.648 0.618 0.658 33,990,461 0.6381 4.84%
2025-10-06 0 0.620 0.620 0.630 0.610 0.630 5,374,000 3,337,730 0.6211 0.609 0.609 0.618 0.599 0.618 5,473,921 0.6098 -1.59%
2025-10-03 0 0.630 0.620 0.630 0.620 0.640 9,056,000 5,652,110 0.6241 0.618 0.609 0.618 0.609 0.628 9,224,382 0.6127 0.00%
2025-10-02 0 0.630 0.620 0.630 0.620 0.640 5,727,661 3,620,536 0.6321 0.618 0.609 0.618 0.609 0.628 5,834,158 0.6206 0.00%
2025-09-30 0 0.630 0.620 0.630 0.620 0.650 10,771,489 6,797,483 0.6311 0.618 0.609 0.618 0.609 0.638 10,971,767 0.6195 -3.08%
2025-09-29 0 0.650 0.640 0.650 0.640 0.650 6,768,000 4,338,280 0.6410 0.638 0.628 0.638 0.628 0.638 6,893,840 0.6293 1.56%
2025-09-26 0 0.640 0.630 0.640 0.630 0.650 5,341,195 3,411,525 0.6387 0.628 0.618 0.628 0.618 0.638 5,440,506 0.6271 -1.54%
2025-09-25 0 0.650 0.640 0.650 0.630 0.650 7,810,000 4,983,600 0.6381 0.638 0.628 0.638 0.618 0.638 7,955,214 0.6265 3.17%
2025-09-24 0 0.630 0.630 0.640 0.630 0.640 1,500,396 948,765 0.6323 0.618 0.618 0.628 0.618 0.628 1,528,293 0.6208 -1.56%
2025-09-23 0 0.640 0.630 0.640 0.630 0.650 5,578,000 3,553,610 0.6371 0.628 0.618 0.628 0.618 0.638 5,681,714 0.6254 -1.54%
2025-09-22 0 0.650 0.650 0.660 0.640 0.660 5,168,213 3,369,122 0.6519 0.638 0.638 0.648 0.628 0.648 5,264,308 0.6400 -1.52%
2025-09-19 0 0.660 0.650 0.660 0.640 0.660 22,658,000 14,845,180 0.6552 0.648 0.638 0.648 0.628 0.648 23,079,289 0.6432 3.13%
2025-09-18 0 0.640 0.640 0.650 0.630 0.650 13,472,000 8,614,160 0.6394 0.628 0.628 0.638 0.618 0.638 13,722,490 0.6277 0.00%
2025-09-17 0 0.640 0.630 0.640 0.630 0.660 11,222,150 7,210,270 0.6425 0.628 0.618 0.628 0.618 0.648 11,430,808 0.6308 1.59%
2025-09-16 0 0.630 0.630 0.640 0.620 0.660 21,752,000 13,919,140 0.6399 0.618 0.618 0.628 0.609 0.648 22,156,443 0.6282 0.00%
2025-09-15 0 0.630 0.620 0.630 0.620 0.630 2,290,000 1,426,360 0.6229 0.618 0.609 0.618 0.609 0.618 2,332,579 0.6115 0.00%
2025-09-12 0 0.630 0.620 0.630 0.610 0.630 6,622,933 4,108,330 0.6203 0.618 0.609 0.618 0.599 0.618 6,746,076 0.6090 0.00%
2025-09-11 0 0.630 0.620 0.630 0.620 0.630 654,000 407,940 0.6238 0.618 0.609 0.618 0.609 0.618 666,160 0.6124 0.00%
2025-09-10 0 0.630 0.620 0.630 0.610 0.630 9,996,000 6,198,260 0.6201 0.618 0.609 0.618 0.599 0.618 10,181,859 0.6088 0.00%
2025-09-09 0 0.630 0.620 0.630 0.610 0.630 10,518,000 6,521,960 0.6201 0.618 0.609 0.618 0.599 0.618 10,713,565 0.6088 1.61%
2025-09-08 0 0.620 0.610 0.620 0.610 0.620 2,018,000 1,237,460 0.6132 0.609 0.599 0.609 0.599 0.609 2,055,521 0.6020 0.00%
2025-09-05 0 0.620 0.610 0.620 0.610 0.620 2,216,804 1,355,418 0.6114 0.609 0.599 0.609 0.599 0.609 2,258,022 0.6003 0.00%
2025-09-04 0 0.620 0.610 0.620 0.610 0.620 1,320,000 808,320 0.6124 0.609 0.599 0.609 0.599 0.609 1,344,543 0.6012 0.00%
2025-09-03 0 0.620 0.610 0.620 0.600 0.620 2,450,000 1,507,120 0.6152 0.609 0.599 0.609 0.589 0.609 2,495,554 0.6039 1.64%
2025-09-02 0 0.610 0.600 0.610 0.600 0.620 2,582,000 1,574,120 0.6097 0.599 0.589 0.599 0.589 0.609 2,630,008 0.5985 1.67%
2025-09-01 0 0.600 0.600 0.610 0.600 0.620 1,528,000 927,980 0.6073 0.589 0.589 0.599 0.589 0.609 1,556,411 0.5962 -3.23%
2025-08-29 0 0.620 0.610 0.620 0.610 0.620 914,000 560,980 0.6138 0.609 0.599 0.609 0.599 0.609 930,994 0.6026 0.00%
2025-08-28 0 0.620 0.610 0.620 0.600 0.620 2,042,000 1,247,320 0.6108 0.609 0.599 0.609 0.589 0.609 2,079,968 0.5997 0.00%
2025-08-27 0 0.620 0.610 0.620 0.610 0.620 1,578,000 965,120 0.6116 0.609 0.599 0.609 0.599 0.609 1,607,340 0.6004 0.00%
2025-08-26 0 0.620 0.610 0.620 0.600 0.620 4,834,662 2,951,097 0.6104 0.609 0.599 0.609 0.589 0.609 4,924,555 0.5993 0.00%
2025-08-25 0 0.620 0.610 0.620 0.610 0.630 5,022,422 3,090,842 0.6154 0.609 0.599 0.609 0.599 0.618 5,115,806 0.6042 1.14%
2025-08-22 0 0.630 0.620 0.630 0.610 0.640 8,598,000 5,342,620 0.6214 0.602 0.592 0.602 0.583 0.611 9,000,743 0.5936 1.61%
2025-08-21 0 0.620 0.620 0.630 0.620 0.640 4,006,000 2,523,040 0.6298 0.592 0.592 0.602 0.592 0.611 4,193,647 0.6016 -1.59%
2025-08-20 0 0.630 0.620 0.630 0.620 0.640 7,336,000 4,611,160 0.6286 0.602 0.592 0.602 0.592 0.611 7,679,629 0.6004 0.00%
2025-08-19 0 0.630 0.620 0.630 0.610 0.630 2,908,000 1,816,300 0.6246 0.602 0.592 0.602 0.583 0.602 3,044,215 0.5966 0.00%
2025-08-18 0 0.630 0.620 0.630 0.610 0.630 5,738,058 3,553,473 0.6193 0.602 0.592 0.602 0.583 0.602 6,006,837 0.5916 1.61%
2025-08-15 0 0.620 0.610 0.620 0.600 0.620 4,568,702 2,771,082 0.6065 0.592 0.583 0.592 0.573 0.592 4,782,707 0.5794 3.33%
2025-08-14 0 0.600 0.600 0.610 0.600 0.620 3,176,000 1,934,280 0.6090 0.573 0.573 0.583 0.573 0.592 3,324,769 0.5818 -3.23%
2025-08-13 0 0.620 0.610 0.620 0.610 0.630 11,468,000 7,086,980 0.6180 0.592 0.583 0.592 0.583 0.602 12,005,178 0.5903 1.64%
2025-08-12 0 0.610 0.600 0.610 0.600 0.610 546,000 330,020 0.6044 0.583 0.573 0.583 0.573 0.583 571,575 0.5774 0.00%
2025-08-11 0 0.610 0.600 0.610 0.600 0.610 1,778,642 1,073,099 0.6033 0.583 0.573 0.583 0.573 0.583 1,861,956 0.5763 0.00%
2025-08-08 0 0.610 0.600 0.610 0.600 0.610 3,802,696 2,292,109 0.6028 0.583 0.573 0.583 0.573 0.583 3,980,820 0.5758 0.00%
2025-08-07 0 0.610 0.600 0.610 0.600 0.610 5,904,817 3,554,398 0.6019 0.583 0.573 0.583 0.573 0.583 6,181,407 0.5750 1.67%
2025-08-06 0 0.600 0.600 0.610 0.590 0.610 1,528,000 921,000 0.6027 0.573 0.573 0.583 0.564 0.583 1,599,574 0.5758 -1.64%
2025-08-05 0 0.610 0.600 0.610 0.600 0.610 2,396,000 1,440,200 0.6011 0.583 0.573 0.583 0.573 0.583 2,508,232 0.5742 0.00%
2025-08-04 0 0.610 0.600 0.610 0.590 0.610 5,570,000 3,343,800 0.6003 0.583 0.573 0.583 0.564 0.583 5,830,907 0.5735 0.00%
2025-08-01 0 0.610 0.600 0.610 0.600 0.620 7,874,000 4,749,500 0.6032 0.583 0.573 0.583 0.573 0.592 8,242,830 0.5762 -1.61%
2025-07-31 0 0.620 0.610 0.620 0.600 0.630 8,141,741 4,982,652 0.6120 0.592 0.583 0.592 0.573 0.602 8,523,112 0.5846 -1.59%
2025-07-30 0 0.630 0.620 0.630 0.620 0.630 898,000 560,120 0.6237 0.602 0.592 0.602 0.592 0.602 940,064 0.5958 0.00%
2025-07-29 0 0.630 0.620 0.630 0.620 0.630 1,360,000 849,680 0.6248 0.602 0.592 0.602 0.592 0.602 1,423,704 0.5968 1.61%
2025-07-28 0 0.620 0.620 0.630 0.620 0.630 3,512,000 2,200,580 0.6266 0.592 0.592 0.602 0.592 0.602 3,676,507 0.5986 0.00%
2025-07-25 0 0.620 0.620 0.630 0.620 0.630 3,160,000 1,977,300 0.6257 0.592 0.592 0.602 0.592 0.602 3,308,019 0.5977 -1.59%
2025-07-24 0 0.630 0.620 0.630 0.620 0.630 3,635,219 2,266,787 0.6236 0.602 0.592 0.602 0.592 0.602 3,805,498 0.5957 0.00%
2025-07-23 0 0.630 0.630 0.640 0.620 0.650 10,618,000 6,700,040 0.6310 0.602 0.602 0.611 0.592 0.621 11,115,363 0.6028 -4.55%
2025-07-22 0 0.660 0.650 0.660 0.600 0.670 25,152,226 15,884,729 0.6315 0.630 0.621 0.630 0.573 0.640 26,330,393 0.6033 11.86%
2025-07-21 0 0.590 0.590 0.600 0.590 0.610 15,040,000 9,021,520 0.5998 0.564 0.564 0.573 0.564 0.583 15,744,496 0.5730 0.00%
2025-07-18 0 0.590 0.590 0.600 0.590 0.600 4,590,000 2,713,560 0.5912 0.564 0.564 0.573 0.564 0.573 4,805,002 0.5647 -1.67%
2025-07-17 0 0.600 0.590 0.600 0.580 0.600 1,968,000 1,161,900 0.5904 0.573 0.564 0.573 0.554 0.573 2,060,184 0.5640 1.69%
2025-07-16 0 0.590 0.580 0.590 0.580 0.600 1,312,000 774,060 0.5900 0.564 0.554 0.564 0.554 0.573 1,373,456 0.5636 -1.67%
2025-07-15 0 0.600 0.590 0.600 0.580 0.600 4,586,000 2,698,840 0.5885 0.573 0.564 0.573 0.554 0.573 4,800,815 0.5622 1.69%
2025-07-14 0 0.590 0.590 0.600 0.590 0.610 6,091,704 3,624,057 0.5949 0.564 0.564 0.573 0.564 0.583 6,377,048 0.5683 -3.28%
2025-07-11 0 0.610 0.600 0.610 0.600 0.610 4,332,000 2,616,160 0.6039 0.583 0.573 0.583 0.573 0.583 4,534,917 0.5769 1.67%
2025-07-10 0 0.600 0.600 0.610 0.590 0.610 3,602,081 2,172,186 0.6030 0.573 0.573 0.583 0.564 0.583 3,770,808 0.5761 1.69%
2025-07-09 0 0.590 0.590 0.600 0.590 0.620 29,366,000 17,695,780 0.6026 0.564 0.564 0.573 0.564 0.592 30,741,547 0.5756 5.36%
2025-07-08 0 0.560 0.550 0.560 0.540 0.570 5,709,780 3,158,496 0.5532 0.535 0.525 0.535 0.516 0.544 5,977,235 0.5284 1.82%
2025-07-07 0 0.550 0.550 0.560 0.550 0.570 1,229,675 680,541 0.5534 0.525 0.525 0.535 0.525 0.544 1,287,275 0.5287 -3.51%
2025-07-04 0 0.570 0.560 0.570 0.550 0.570 1,850,000 1,030,000 0.5568 0.544 0.535 0.544 0.525 0.544 1,936,657 0.5318 1.79%
2025-07-03 0 0.560 0.550 0.560 0.550 0.570 3,046,000 1,695,960 0.5568 0.535 0.525 0.535 0.525 0.544 3,188,679 0.5319 0.00%
2025-07-02 0 0.560 0.550 0.560 0.540 0.560 3,824,768 2,105,439 0.5505 0.535 0.525 0.535 0.516 0.535 4,003,926 0.5258 0.00%
2025-06-30 0 0.560 0.550 0.560 0.550 0.570 2,958,000 1,638,820 0.5540 0.535 0.525 0.535 0.525 0.544 3,096,557 0.5292 0.00%
2025-06-27 0 0.560 0.540 0.560 0.550 0.570 7,822,000 4,333,600 0.5540 0.535 0.516 0.535 0.525 0.544 8,188,394 0.5292 0.00%
2025-06-26 0 0.560 0.550 0.560 0.510 0.570 16,924,000 9,065,000 0.5356 0.535 0.525 0.535 0.487 0.544 17,716,745 0.5117 3.70%
2025-06-25 0 0.540 0.530 0.540 0.530 0.560 11,754,103 6,349,413 0.5402 0.516 0.506 0.516 0.506 0.535 12,304,683 0.5160 -1.82%
2025-06-24 0 0.550 0.550 0.560 0.550 0.580 11,414,000 6,439,600 0.5642 0.525 0.525 0.535 0.525 0.554 11,948,649 0.5389 -5.17%
2025-06-23 0 0.580 0.580 0.590 0.570 0.610 5,872,000 3,451,280 0.5878 0.554 0.554 0.564 0.544 0.583 6,147,053 0.5615 -3.33%
2025-06-20 0 0.600 0.600 0.620 0.600 0.620 3,010,190 1,834,346 0.6094 0.573 0.573 0.592 0.573 0.592 3,151,192 0.5821 -3.23%
2025-06-19 0 0.620 0.610 0.620 0.580 0.630 7,326,000 4,455,040 0.6081 0.592 0.583 0.592 0.554 0.602 7,669,161 0.5809 -1.59%
2025-06-18 0 0.630 0.620 0.630 0.620 0.630 1,598,000 1,000,940 0.6264 0.602 0.592 0.602 0.592 0.602 1,672,853 0.5983 1.61%
2025-06-17 0 0.620 0.620 0.630 0.620 0.630 1,075,846 668,053 0.6210 0.592 0.592 0.602 0.592 0.602 1,126,240 0.5932 0.00%
2025-06-16 0 0.620 0.620 0.630 0.610 0.630 3,168,000 1,962,920 0.6196 0.592 0.592 0.602 0.583 0.602 3,316,394 0.5919 0.00%
2025-06-13 0 0.620 0.610 0.620 0.610 0.620 1,286,000 791,820 0.6157 0.592 0.583 0.592 0.583 0.592 1,346,238 0.5882 1.64%
2025-06-12 0 0.610 0.610 0.620 0.610 0.620 986,000 602,800 0.6114 0.583 0.583 0.592 0.583 0.592 1,032,186 0.5840 0.00%
2025-06-11 0 0.610 0.610 0.620 0.610 0.620 958,000 588,800 0.6146 0.583 0.583 0.592 0.583 0.592 1,002,874 0.5871 -1.61%
2025-06-10 0 0.620 0.610 0.620 0.610 0.620 2,108,000 1,298,610 0.6160 0.592 0.583 0.592 0.583 0.592 2,206,742 0.5885 0.00%
2025-06-09 0 0.620 0.610 0.630 0.620 0.630 2,832,999 1,759,929 0.6212 0.592 0.583 0.602 0.592 0.602 2,965,701 0.5934 -1.59%
2025-06-06 0 0.630 0.620 0.630 0.620 0.630 538,771 336,963 0.6254 0.602 0.592 0.602 0.592 0.602 564,008 0.5974 -1.56%
2025-06-05 0 0.640 0.630 0.640 0.620 0.640 2,296,376 1,447,058 0.6301 0.611 0.602 0.611 0.592 0.611 2,403,942 0.6020 3.23%
2025-06-04 0 0.620 0.620 0.630 0.620 0.630 1,790,000 1,123,220 0.6275 0.592 0.592 0.602 0.592 0.602 1,873,846 0.5994 -1.59%
2025-06-03 0 0.630 0.620 0.630 0.620 0.630 384,000 240,538 0.6264 0.602 0.592 0.602 0.592 0.602 401,987 0.5984 1.61%
2025-06-02 0 0.620 0.620 0.630 0.610 0.630 2,476,000 1,529,530 0.6177 0.592 0.592 0.602 0.583 0.602 2,591,979 0.5901 -1.59%
2025-05-30 0 0.630 0.610 0.630 0.620 0.630 652,000 405,180 0.6214 0.602 0.583 0.602 0.592 0.602 682,541 0.5936 1.61%
2025-05-29 0 0.620 0.620 0.630 0.610 0.630 1,092,000 675,400 0.6185 0.592 0.592 0.602 0.583 0.602 1,143,151 0.5908 0.00%
2025-05-28 0 0.620 0.610 0.620 0.610 0.620 374,000 230,360 0.6159 0.592 0.583 0.592 0.583 0.592 391,519 0.5884 0.00%
2025-05-27 0 0.620 0.610 0.620 0.610 0.630 304,000 188,580 0.6203 0.592 0.583 0.592 0.583 0.602 318,240 0.5926 0.00%
2025-05-26 0 0.620 0.610 0.620 0.610 0.630 1,131,415 705,580 0.6236 0.592 0.583 0.592 0.583 0.602 1,184,412 0.5957 0.00%
2025-05-23 0 0.620 0.620 0.630 0.610 0.630 2,662,794 1,653,982 0.6211 0.592 0.592 0.602 0.583 0.602 2,787,523 0.5934 0.00%
2025-05-22 0 0.620 0.610 0.620 0.610 0.620 724,000 445,320 0.6151 0.592 0.583 0.592 0.583 0.592 757,913 0.5876 1.64%
2025-05-21 0 0.610 0.610 0.620 0.610 0.630 1,107,835 688,485 0.6215 0.583 0.583 0.592 0.583 0.602 1,159,728 0.5937 -1.61%
2025-05-20 0 0.620 0.610 0.620 0.610 0.630 1,308,000 810,100 0.6193 0.592 0.583 0.592 0.583 0.602 1,369,269 0.5916 0.00%
2025-05-19 0 0.620 0.610 0.620 0.610 0.620 1,212,746 744,425 0.6138 0.592 0.583 0.592 0.583 0.592 1,269,553 0.5864 -1.59%
2025-05-16 0 0.630 0.620 0.630 0.610 0.630 1,544,000 955,940 0.6191 0.602 0.592 0.602 0.583 0.602 1,616,323 0.5914 0.00%
2025-05-15 0 0.630 0.620 0.630 0.620 0.630 1,482,000 922,260 0.6223 0.602 0.592 0.602 0.592 0.602 1,551,419 0.5945 1.61%
2025-05-14 0 0.620 0.620 0.630 0.620 0.630 1,682,000 1,047,360 0.6227 0.592 0.592 0.602 0.592 0.602 1,760,787 0.5948 0.00%
2025-05-13 0 0.620 0.620 0.630 0.610 0.630 2,328,426 1,439,247 0.6181 0.592 0.592 0.602 0.583 0.602 2,437,493 0.5905 0.00%
2025-05-12 0 0.620 0.620 0.630 0.610 0.630 1,824,000 1,127,440 0.6181 0.592 0.592 0.602 0.583 0.602 1,909,439 0.5905 0.00%
2025-05-09 0 0.620 0.610 0.620 0.610 0.630 848,784 524,273 0.6177 0.592 0.583 0.592 0.583 0.602 888,542 0.5900 0.00%
2025-05-08 0 0.620 0.610 0.620 0.610 0.630 3,041,039 1,877,692 0.6175 0.592 0.583 0.592 0.583 0.602 3,183,486 0.5898 1.64%
2025-05-07 0 0.610 0.610 0.620 0.610 0.630 4,041,065 2,500,796 0.6188 0.583 0.583 0.592 0.583 0.602 4,230,354 0.5912 -3.17%
2025-05-06 0 0.630 0.620 0.630 0.610 0.630 3,591,384 2,217,225 0.6174 0.602 0.592 0.602 0.583 0.602 3,759,610 0.5897 3.28%
2025-05-02 0 0.610 0.610 0.620 0.590 0.630 4,706,904 2,880,966 0.6121 0.583 0.583 0.592 0.564 0.602 4,927,382 0.5847 3.39%
2025-04-30 0 0.590 0.590 0.600 0.590 0.610 1,098,000 659,090 0.6003 0.564 0.564 0.573 0.564 0.583 1,149,432 0.5734 -1.67%
2025-04-29 0 0.600 0.590 0.600 0.580 0.610 2,270,024 1,355,920 0.5973 0.573 0.564 0.573 0.554 0.583 2,376,355 0.5706 1.69%
2025-04-28 0 0.590 0.590 0.600 0.580 0.610 3,542,000 2,096,380 0.5919 0.564 0.564 0.573 0.554 0.583 3,707,913 0.5654 0.00%
2025-04-25 0 0.590 0.590 0.600 0.580 0.600 1,979,460 1,165,727 0.5889 0.564 0.564 0.573 0.554 0.573 2,072,181 0.5626 1.72%
2025-04-24 0 0.580 0.580 0.590 0.580 0.590 182,000 105,880 0.5818 0.554 0.554 0.564 0.554 0.564 190,525 0.5557 -1.69%
2025-04-23 0 0.590 0.580 0.590 0.580 0.600 1,492,437 876,974 0.5876 0.564 0.554 0.564 0.554 0.573 1,562,345 0.5613 1.72%
2025-04-22 0 0.580 0.580 0.590 0.580 0.590 580,025 337,393 0.5817 0.554 0.554 0.564 0.554 0.564 607,194 0.5557 0.00%
2025-04-17 0 0.580 0.580 0.590 0.570 0.590 1,048,448 608,106 0.5800 0.554 0.554 0.564 0.544 0.564 1,097,559 0.5541 0.00%
2025-04-16 0 0.580 0.580 0.590 0.580 0.590 1,070,000 621,300 0.5807 0.554 0.554 0.564 0.554 0.564 1,120,120 0.5547 -1.69%
2025-04-15 0 0.590 0.580 0.590 0.580 0.600 908,000 533,120 0.5871 0.564 0.554 0.564 0.554 0.573 950,532 0.5609 -1.67%
2025-04-14 0 0.600 0.590 0.600 0.580 0.600 1,728,000 1,027,160 0.5944 0.573 0.564 0.573 0.554 0.573 1,808,942 0.5678 3.45%
2025-04-11 0 0.580 0.580 0.590 0.570 0.590 1,082,000 627,560 0.5800 0.554 0.554 0.564 0.544 0.564 1,132,682 0.5540 0.00%
2025-04-10 0 0.580 0.580 0.590 0.580 0.600 2,084,000 1,226,040 0.5883 0.554 0.554 0.564 0.554 0.573 2,181,618 0.5620 -1.69%
2025-04-09 0 0.590 0.590 0.600 0.560 0.600 3,388,000 1,961,440 0.5789 0.564 0.564 0.573 0.535 0.573 3,546,699 0.5530 1.72%
2025-04-08 0 0.580 0.570 0.580 0.580 0.610 3,512,837 2,059,493 0.5863 0.554 0.544 0.554 0.554 0.583 3,677,383 0.5600 -6.45%
2025-04-07 0 0.620 0.600 0.620 0.560 0.620 10,947,156 6,342,496 0.5794 0.592 0.573 0.592 0.535 0.592 11,459,937 0.5534 -1.59%
2025-04-03 0 0.630 0.620 0.630 0.620 0.630 1,008,000 627,720 0.6227 0.602 0.592 0.602 0.592 0.602 1,055,216 0.5949 0.00%
2025-04-02 0 0.630 0.620 0.630 0.620 0.630 1,200,000 755,120 0.6293 0.602 0.592 0.602 0.592 0.602 1,256,210 0.6011 0.00%
2025-04-01 0 0.630 0.620 0.630 0.620 0.630 2,140,000 1,342,280 0.6272 0.602 0.592 0.602 0.592 0.602 2,240,241 0.5992 1.61%
2025-03-31 0 0.620 0.620 0.630 0.620 0.640 3,568,000 2,232,480 0.6257 0.592 0.592 0.602 0.592 0.611 3,735,130 0.5977 -1.59%
2025-03-28 0 0.630 0.630 0.640 0.630 0.640 1,208,000 764,360 0.6327 0.602 0.602 0.611 0.602 0.611 1,264,585 0.6044 0.00%
2025-03-27 0 0.630 0.630 0.640 0.630 0.640 1,910,000 1,214,920 0.6361 0.602 0.602 0.611 0.602 0.611 1,999,467 0.6076 -1.56%
2025-03-26 0 0.640 0.630 0.640 0.630 0.640 2,336,000 1,487,680 0.6368 0.611 0.602 0.611 0.602 0.611 2,445,422 0.6084 0.00%
2025-03-25 0 0.640 0.630 0.640 0.630 0.650 1,624,000 1,033,960 0.6367 0.611 0.602 0.611 0.602 0.621 1,700,071 0.6082 -1.54%
2025-03-24 0 0.650 0.630 0.650 0.640 0.650 2,292,000 1,468,300 0.6406 0.621 0.602 0.621 0.611 0.621 2,399,361 0.6120 1.56%
2025-03-21 0 0.640 0.640 0.650 0.640 0.660 5,882,000 3,824,720 0.6502 0.611 0.611 0.621 0.611 0.630 6,157,522 0.6211 -4.48%
2025-03-20 0 0.670 0.660 0.670 0.660 0.690 3,678,376 2,493,616 0.6779 0.640 0.630 0.640 0.630 0.659 3,850,677 0.6476 -1.47%
2025-03-19 0 0.680 0.660 0.680 0.650 0.680 6,606,338 4,375,489 0.6623 0.650 0.630 0.650 0.621 0.650 6,915,789 0.6327 0.00%
2025-03-18 0 0.680 0.670 0.680 0.670 0.710 3,202,213 2,159,034 0.6742 0.650 0.640 0.650 0.640 0.678 3,352,209 0.6441 -1.45%
2025-03-17 0 0.690 0.690 0.700 0.670 0.750 33,710,000 23,981,780 0.7114 0.659 0.659 0.669 0.640 0.716 35,289,026 0.6796 0.00%
2025-03-14 0 0.690 0.690 0.700 0.620 0.690 16,430,000 10,753,780 0.6545 0.659 0.659 0.669 0.592 0.659 17,199,605 0.6252 11.29%
2025-03-13 0 0.620 0.620 0.630 0.620 0.640 5,738,000 3,584,980 0.6248 0.592 0.592 0.602 0.592 0.611 6,006,776 0.5968 -3.12%
2025-03-12 0 0.640 0.630 0.640 0.630 0.640 424,000 268,570 0.6334 0.611 0.602 0.611 0.602 0.611 443,861 0.6051 1.59%
2025-03-11 0 0.630 0.630 0.640 0.630 0.640 794,000 501,480 0.6316 0.602 0.602 0.611 0.602 0.611 831,192 0.6033 0.00%
2025-03-10 0 0.630 0.630 0.640 0.630 0.650 2,584,000 1,651,440 0.6391 0.602 0.602 0.611 0.602 0.621 2,705,038 0.6105 -3.08%
2025-03-07 0 0.650 0.640 0.650 0.640 0.660 7,663,000 4,962,380 0.6476 0.621 0.611 0.621 0.611 0.630 8,021,946 0.6186 3.17%
2025-03-06 0 0.630 0.630 0.640 0.630 0.640 5,578,000 3,524,500 0.6319 0.602 0.602 0.611 0.602 0.611 5,839,282 0.6036 -1.56%
2025-03-05 0 0.640 0.640 0.650 0.630 0.650 1,614,000 1,034,364 0.6409 0.611 0.611 0.621 0.602 0.621 1,689,602 0.6122 0.00%
2025-03-04 0 0.640 0.640 0.650 0.630 0.650 1,860,103 1,192,180 0.6409 0.611 0.611 0.621 0.602 0.621 1,947,233 0.6122 0.00%
2025-03-03 0 0.640 0.630 0.650 0.630 0.650 2,102,000 1,341,900 0.6384 0.611 0.602 0.621 0.602 0.621 2,200,461 0.6098 0.00%
2025-02-28 0 0.640 0.630 0.640 0.620 0.640 2,384,000 1,497,540 0.6282 0.611 0.602 0.611 0.592 0.611 2,495,670 0.6001 1.59%
2025-02-27 0 0.630 0.620 0.630 0.620 0.640 2,814,000 1,770,580 0.6292 0.602 0.592 0.602 0.592 0.611 2,945,812 0.6010 1.61%
2025-02-26 0 0.620 0.620 0.630 0.620 0.630 1,734,210 1,088,090 0.6274 0.592 0.592 0.602 0.592 0.602 1,815,443 0.5994 -1.59%
2025-02-25 0 0.630 0.630 0.640 0.620 0.640 2,730,000 1,718,220 0.6294 0.602 0.602 0.611 0.592 0.611 2,857,877 0.6012 0.00%
2025-02-24 0 0.630 0.620 0.630 0.620 0.640 3,213,111 2,022,737 0.6295 0.602 0.592 0.602 0.592 0.611 3,363,618 0.6014 0.00%
2025-02-21 0 0.630 0.630 0.640 0.630 0.650 3,646,000 2,323,020 0.6371 0.602 0.602 0.611 0.602 0.621 3,816,784 0.6086 -3.08%
2025-02-20 0 0.650 0.640 0.650 0.640 0.650 1,268,000 813,240 0.6414 0.621 0.611 0.621 0.611 0.621 1,327,395 0.6127 0.00%
2025-02-19 0 0.650 0.640 0.650 0.640 0.650 1,714,000 1,103,600 0.6439 0.621 0.611 0.621 0.611 0.621 1,794,286 0.6151 0.00%
2025-02-18 0 0.650 0.650 0.660 0.640 0.660 2,494,000 1,619,940 0.6495 0.621 0.621 0.630 0.611 0.630 2,610,823 0.6205 0.00%
2025-02-17 0 0.650 0.650 0.660 0.640 0.660 2,028,650 1,317,150 0.6493 0.621 0.621 0.630 0.611 0.630 2,123,675 0.6202 0.00%
2025-02-14 0 0.650 0.650 0.660 0.640 0.660 2,074,000 1,349,580 0.6507 0.621 0.621 0.630 0.611 0.630 2,171,149 0.6216 0.00%
2025-02-13 0 0.650 0.640 0.650 0.640 0.660 3,690,000 2,401,080 0.6507 0.621 0.611 0.621 0.611 0.630 3,862,845 0.6216 -1.52%
2025-02-12 0 0.660 0.650 0.660 0.650 0.670 2,380,000 1,560,700 0.6558 0.630 0.621 0.630 0.621 0.640 2,491,483 0.6264 0.00%
2025-02-11 0 0.660 0.650 0.660 0.650 0.670 920,000 607,540 0.6604 0.630 0.621 0.630 0.621 0.640 963,094 0.6308 -1.49%
2025-02-10 0 0.670 0.660 0.670 0.650 0.670 3,028,000 1,993,800 0.6585 0.640 0.630 0.640 0.621 0.640 3,169,836 0.6290 3.08%
2025-02-07 0 0.650 0.650 0.660 0.640 0.660 2,474,000 1,603,280 0.6481 0.621 0.621 0.630 0.611 0.630 2,589,886 0.6191 0.00%
2025-02-06 0 0.650 0.640 0.650 0.640 0.650 500,135 321,541 0.6429 0.621 0.611 0.621 0.611 0.621 523,562 0.6141 1.56%
2025-02-05 0 0.640 0.640 0.650 0.640 0.650 1,176,722 761,400 0.6471 0.611 0.611 0.621 0.611 0.621 1,231,841 0.6181 -1.54%
2025-02-04 0 0.650 0.640 0.650 0.640 0.660 2,971,449 1,928,818 0.6491 0.621 0.611 0.621 0.611 0.630 3,110,636 0.6201 0.00%
2025-02-03 0 0.650 0.650 0.660 0.650 0.660 1,302,000 849,899 0.6528 0.621 0.621 0.630 0.621 0.630 1,362,988 0.6236 -1.52%
2025-01-28 0 0.660 0.660 0.670 0.660 0.670 2,971,295 1,965,895 0.6616 0.630 0.630 0.640 0.630 0.640 3,110,475 0.6320 0.00%
2025-01-27 0 0.660 0.660 0.670 0.650 0.670 1,234,000 816,680 0.6618 0.630 0.630 0.640 0.621 0.640 1,291,802 0.6322 0.00%
2025-01-24 0 0.660 0.660 0.670 0.650 0.660 1,280,886 843,995 0.6589 0.630 0.630 0.640 0.621 0.630 1,340,885 0.6294 0.00%
2025-01-23 0 0.660 0.650 0.660 0.650 0.670 580,000 382,240 0.6590 0.630 0.621 0.630 0.621 0.640 607,168 0.6295 -1.49%
2025-01-22 0 0.670 0.660 0.670 0.660 0.680 724,000 479,920 0.6629 0.640 0.630 0.640 0.630 0.650 757,913 0.6332 -1.47%
2025-01-21 0 0.680 0.670 0.680 0.660 0.680 835,975 562,984 0.6734 0.650 0.640 0.650 0.630 0.650 875,133 0.6433 1.49%
2025-01-20 0 0.670 0.660 0.670 0.650 0.680 2,158,000 1,447,340 0.6707 0.640 0.630 0.640 0.621 0.650 2,259,084 0.6407 1.52%
2025-01-17 0 0.660 0.650 0.660 0.640 0.660 1,742,000 1,133,480 0.6507 0.630 0.621 0.630 0.611 0.630 1,823,598 0.6216 0.00%
2025-01-16 0 0.660 0.650 0.660 0.650 0.680 2,994,000 1,961,580 0.6552 0.630 0.621 0.630 0.621 0.650 3,134,243 0.6259 1.54%
2025-01-15 0 0.650 0.640 0.650 0.640 0.660 998,000 646,720 0.6480 0.621 0.611 0.621 0.611 0.630 1,044,748 0.6190 -1.52%
2025-01-14 0 0.660 0.640 0.660 0.650 0.670 2,754,000 1,798,760 0.6531 0.630 0.611 0.630 0.621 0.640 2,883,001 0.6239 0.00%
2025-01-13 0 0.660 0.650 0.660 0.650 0.670 1,520,000 1,003,460 0.6602 0.630 0.621 0.630 0.621 0.640 1,591,199 0.6306 -1.49%
2025-01-10 0 0.670 0.660 0.670 0.660 0.670 1,018,592 679,698 0.6673 0.640 0.630 0.640 0.630 0.640 1,066,304 0.6374 0.00%
2025-01-09 0 0.670 0.670 0.680 0.670 0.680 494,000 332,300 0.6727 0.640 0.640 0.650 0.640 0.650 517,140 0.6426 -1.47%
2025-01-08 0 0.680 0.670 0.680 0.670 0.680 312,000 209,400 0.6712 0.650 0.640 0.650 0.640 0.650 326,615 0.6411 0.00%
2025-01-07 0 0.680 0.670 0.680 0.670 0.680 958,000 648,400 0.6768 0.650 0.640 0.650 0.640 0.650 1,002,874 0.6465 1.49%
2025-01-06 0 0.670 0.670 0.680 0.670 0.700 1,436,000 981,000 0.6831 0.640 0.640 0.650 0.640 0.669 1,503,264 0.6526 -2.90%
2025-01-03 0 0.690 0.680 0.690 0.680 0.690 1,292,000 881,240 0.6821 0.659 0.650 0.659 0.650 0.659 1,352,519 0.6516 2.99%
2025-01-02 0 0.670 0.670 0.680 0.670 0.690 1,786,000 1,213,180 0.6793 0.640 0.640 0.650 0.640 0.659 1,869,659 0.6489 -2.90%
2024-12-31 0 0.690 0.690 0.700 0.680 0.700 814,000 560,980 0.6892 0.659 0.659 0.669 0.650 0.669 852,129 0.6583 -1.43%
2024-12-30 0 0.700 0.690 0.700 0.690 0.700 356,000 246,580 0.6926 0.669 0.659 0.669 0.659 0.669 372,676 0.6616 2.94%
2024-12-27 0 0.680 0.680 0.690 0.680 0.710 2,614,319 1,813,550 0.6937 0.650 0.650 0.659 0.650 0.678 2,736,778 0.6627 -2.86%
2024-12-24 0 0.700 0.690 0.700 0.700 0.710 966,000 678,280 0.7022 0.669 0.659 0.669 0.669 0.678 1,011,249 0.6707 -1.41%
2024-12-23 0 0.710 0.700 0.710 0.690 0.710 1,070,000 752,160 0.7030 0.678 0.669 0.678 0.659 0.678 1,120,120 0.6715 1.43%
2024-12-20 0 0.700 0.690 0.700 0.690 0.710 340,000 236,560 0.6958 0.669 0.659 0.669 0.659 0.678 355,926 0.6646 -1.41%
2024-12-19 0 0.710 0.700 0.710 0.700 0.710 890,000 623,880 0.7010 0.678 0.669 0.678 0.669 0.678 931,689 0.6696 0.00%
2024-12-18 0 0.710 0.700 0.710 0.700 0.710 806,386 569,738 0.7065 0.678 0.669 0.678 0.669 0.678 844,158 0.6749 1.43%
2024-12-17 0 0.700 0.700 0.710 0.700 0.720 742,000 526,600 0.7097 0.669 0.669 0.678 0.669 0.688 776,756 0.6779 -2.78%
2024-12-16 0 0.720 0.710 0.720 0.690 0.730 3,865,000 2,729,380 0.7062 0.688 0.678 0.688 0.659 0.697 4,046,042 0.6746 2.86%
2024-12-13 0 0.700 0.690 0.700 0.690 0.710 1,564,000 1,094,600 0.6999 0.669 0.659 0.669 0.659 0.678 1,637,260 0.6686 -1.41%
2024-12-12 0 0.710 0.700 0.710 0.700 0.720 1,752,000 1,239,240 0.7073 0.678 0.669 0.678 0.669 0.688 1,834,066 0.6757 0.00%
2024-12-11 0 0.710 0.700 0.710 0.700 0.720 1,448,000 1,024,640 0.7076 0.678 0.669 0.678 0.669 0.688 1,515,826 0.6760 -1.39%
2024-12-10 0 0.720 0.710 0.720 0.710 0.740 2,268,178 1,646,041 0.7257 0.688 0.678 0.688 0.678 0.707 2,374,423 0.6932 -1.37%
2024-12-09 0 0.730 0.720 0.730 0.710 0.750 2,326,000 1,669,580 0.7178 0.697 0.688 0.697 0.678 0.716 2,434,953 0.6857 -1.35%
2024-12-06 0 0.740 0.730 0.740 0.720 0.740 1,668,000 1,217,220 0.7297 0.707 0.697 0.707 0.688 0.707 1,746,132 0.6971 2.78%
2024-12-05 0 0.720 0.710 0.720 0.710 0.730 1,190,000 857,700 0.7208 0.688 0.678 0.688 0.678 0.697 1,245,741 0.6885 -1.37%
2024-12-04 0 0.730 0.720 0.730 0.720 0.740 2,118,000 1,532,540 0.7236 0.697 0.688 0.697 0.688 0.707 2,217,210 0.6912 -1.35%
2024-12-03 0 0.740 0.730 0.740 0.730 0.760 4,298,000 3,188,060 0.7418 0.707 0.697 0.707 0.697 0.726 4,499,325 0.7086 -1.33%
2024-12-02 0 0.750 0.740 0.750 0.730 0.810 11,782,000 9,031,740 0.7666 0.716 0.707 0.716 0.697 0.774 12,333,886 0.7323 0.00%
2024-11-29 0 0.750 0.750 0.760 0.680 0.760 22,218,000 16,119,060 0.7255 0.716 0.716 0.726 0.650 0.726 23,258,724 0.6930 11.94%
2024-11-28 0 0.670 0.660 0.670 0.650 0.670 610,076 402,407 0.6596 0.640 0.630 0.640 0.621 0.640 638,653 0.6301 0.00%
2024-11-27 0 0.670 0.660 0.670 0.650 0.670 806,000 530,080 0.6577 0.640 0.630 0.640 0.621 0.640 843,754 0.6282 1.13%
2024-11-26 0 0.670 0.650 0.670 0.650 0.670 566,000 375,700 0.6638 0.633 0.614 0.633 0.614 0.633 599,220 0.6270 1.52%
2024-11-25 0 0.660 0.650 0.660 0.650 0.670 4,080,000 2,693,220 0.6601 0.623 0.614 0.623 0.614 0.633 4,319,465 0.6235 1.54%
2024-11-22 0 0.650 0.650 0.660 0.650 0.670 1,524,000 1,008,180 0.6615 0.614 0.614 0.623 0.614 0.633 1,613,447 0.6249 -1.52%
2024-11-21 0 0.660 0.660 0.670 0.660 0.670 844,000 559,360 0.6627 0.623 0.623 0.633 0.623 0.633 893,536 0.6260 -1.49%
2024-11-20 0 0.670 0.660 0.670 0.660 0.670 548,000 363,380 0.6631 0.633 0.623 0.633 0.623 0.633 580,163 0.6263 0.00%
2024-11-19 0 0.670 0.660 0.670 0.660 0.670 1,816,000 1,214,580 0.6688 0.633 0.623 0.633 0.623 0.633 1,922,586 0.6317 0.00%
2024-11-18 0 0.670 0.670 0.680 0.670 0.680 578,000 391,160 0.6767 0.633 0.633 0.642 0.633 0.642 611,924 0.6392 -1.47%
2024-11-15 0 0.680 0.670 0.680 0.670 0.690 1,692,000 1,144,420 0.6764 0.642 0.633 0.642 0.633 0.652 1,791,308 0.6389 0.00%
2024-11-14 0 0.680 0.670 0.680 0.660 0.690 3,314,000 2,237,700 0.6752 0.642 0.633 0.642 0.623 0.652 3,508,507 0.6378 3.03%
2024-11-13 0 0.660 0.660 0.670 0.660 0.670 364,000 242,080 0.6651 0.623 0.623 0.633 0.623 0.633 385,364 0.6282 -1.49%
2024-11-12 0 0.670 0.660 0.670 0.660 0.680 1,474,770 984,992 0.6679 0.633 0.623 0.633 0.623 0.642 1,561,328 0.6309 -1.47%
2024-11-11 0 0.680 0.670 0.680 0.660 0.680 2,520,000 1,687,440 0.6696 0.642 0.633 0.642 0.623 0.642 2,667,905 0.6325 0.00%
2024-11-08 0 0.680 0.670 0.680 0.670 0.690 2,416,000 1,644,520 0.6807 0.642 0.633 0.642 0.633 0.652 2,557,801 0.6429 1.49%
2024-11-07 0 0.670 0.670 0.680 0.670 0.680 2,250,426 1,521,656 0.6762 0.633 0.633 0.642 0.633 0.642 2,382,509 0.6387 -1.47%
2024-11-06 0 0.680 0.670 0.680 0.670 0.680 811,153 548,297 0.6759 0.642 0.633 0.642 0.633 0.642 858,762 0.6385 0.00%
2024-11-05 0 0.680 0.670 0.680 0.670 0.680 2,852,981 1,930,337 0.6766 0.642 0.633 0.642 0.633 0.642 3,020,430 0.6391 1.49%
2024-11-04 0 0.670 0.670 0.680 0.670 0.690 1,090,116 735,931 0.6751 0.633 0.633 0.642 0.633 0.652 1,154,098 0.6377 -1.47%
2024-11-01 0 0.680 0.670 0.680 0.670 0.690 1,728,656 1,176,332 0.6805 0.642 0.633 0.642 0.633 0.652 1,830,115 0.6428 0.00%
2024-10-31 0 0.680 0.670 0.680 0.660 0.680 2,812,133 1,890,123 0.6721 0.642 0.633 0.642 0.623 0.642 2,977,184 0.6349 1.49%
2024-10-30 0 0.670 0.670 0.680 0.670 0.690 1,148,000 776,654 0.6765 0.633 0.633 0.642 0.633 0.652 1,215,379 0.6390 0.00%
2024-10-29 0 0.670 0.670 0.680 0.670 0.690 1,016,000 690,298 0.6794 0.633 0.633 0.642 0.633 0.652 1,075,632 0.6418 0.00%
2024-10-28 0 0.670 0.670 0.690 0.670 0.690 2,020,000 1,370,280 0.6784 0.633 0.633 0.652 0.633 0.652 2,138,559 0.6407 -1.47%
2024-10-25 0 0.680 0.670 0.680 0.670 0.690 1,262,000 857,800 0.6797 0.642 0.633 0.642 0.633 0.652 1,336,070 0.6420 1.49%
2024-10-24 0 0.670 0.670 0.680 0.670 0.690 2,950,000 2,005,168 0.6797 0.633 0.633 0.642 0.633 0.652 3,123,143 0.6420 -2.90%
2024-10-23 0 0.690 0.680 0.690 0.680 0.690 3,526,000 2,416,156 0.6852 0.652 0.642 0.652 0.642 0.652 3,732,950 0.6473 1.47%
2024-10-22 0 0.680 0.680 0.690 0.680 0.700 2,893,384 1,994,665 0.6894 0.642 0.642 0.652 0.642 0.661 3,063,204 0.6512 -1.45%
2024-10-21 0 0.690 0.690 0.700 0.680 0.730 5,916,000 4,131,460 0.6984 0.652 0.652 0.661 0.642 0.690 6,263,225 0.6596 -6.76%
2024-10-18 0 0.740 0.730 0.740 0.710 0.750 3,626,154 2,647,545 0.7301 0.699 0.690 0.699 0.671 0.708 3,838,982 0.6896 2.78%
2024-10-17 0 0.720 0.720 0.730 0.720 0.760 3,378,000 2,483,446 0.7352 0.680 0.680 0.690 0.680 0.718 3,576,263 0.6944 -1.37%
2024-10-16 0 0.730 0.730 0.750 0.720 0.770 3,662,000 2,730,100 0.7455 0.690 0.690 0.708 0.680 0.727 3,876,932 0.7042 0.00%
2024-10-15 0 0.730 0.720 0.730 0.720 0.770 7,052,000 5,187,020 0.7355 0.690 0.680 0.690 0.680 0.727 7,465,900 0.6948 -3.95%
2024-10-14 0 0.760 0.760 0.770 0.740 0.800 4,224,000 3,227,660 0.7641 0.718 0.718 0.727 0.699 0.756 4,471,917 0.7218 -5.00%
2024-10-10 0 0.800 0.800 0.810 0.780 0.810 5,307,944 4,214,186 0.7939 0.756 0.756 0.765 0.737 0.765 5,619,481 0.7499 2.56%
2024-10-09 0 0.780 0.770 0.780 0.750 0.830 12,526,000 9,775,159 0.7804 0.737 0.727 0.737 0.708 0.784 13,261,182 0.7371 -3.70%
2024-10-08 0 0.810 0.800 0.810 0.800 0.940 30,273,845 25,634,677 0.8468 0.765 0.756 0.765 0.756 0.888 32,050,693 0.7998 -12.90%
2024-10-07 0 0.930 0.920 0.930 0.760 0.940 43,563,441 37,704,958 0.8655 0.878 0.869 0.878 0.718 0.888 46,120,289 0.8175 25.68%
2024-10-04 0 0.740 0.740 0.750 0.730 0.760 11,048,031 8,242,112 0.7460 0.699 0.699 0.708 0.690 0.718 11,696,468 0.7047 -2.63%
2024-10-03 0 0.760 0.750 0.760 0.730 0.780 12,854,000 9,674,180 0.7526 0.718 0.708 0.718 0.690 0.737 13,608,434 0.7109 -1.30%
2024-10-02 0 0.770 0.770 0.780 0.750 0.790 15,957,682 12,224,054 0.7660 0.727 0.727 0.737 0.708 0.746 16,894,278 0.7236 -2.53%
2024-09-30 0 0.790 0.780 0.790 0.740 0.790 15,988,319 12,227,370 0.7648 0.746 0.737 0.746 0.699 0.746 16,926,714 0.7224 5.33%
2024-09-27 0 0.750 0.740 0.750 0.720 0.750 12,497,000 9,197,954 0.7360 0.708 0.699 0.708 0.680 0.708 13,230,480 0.6952 5.63%
2024-09-26 0 0.710 0.710 0.720 0.690 0.720 6,327,284 4,475,041 0.7073 0.671 0.671 0.680 0.652 0.680 6,698,648 0.6681 2.90%
2024-09-25 0 0.690 0.690 0.700 0.690 0.720 5,712,000 4,018,600 0.7035 0.652 0.652 0.661 0.652 0.680 6,047,252 0.6645 -1.43%
2024-09-24 0 0.700 0.690 0.700 0.680 0.700 1,278,000 887,320 0.6943 0.661 0.652 0.661 0.642 0.661 1,353,009 0.6558 1.45%
2024-09-23 0 0.690 0.680 0.690 0.680 0.700 986,000 683,660 0.6934 0.652 0.642 0.652 0.642 0.661 1,043,871 0.6549 0.00%
2024-09-20 0 0.690 0.690 0.700 0.680 0.700 1,626,000 1,129,760 0.6948 0.652 0.652 0.661 0.642 0.661 1,721,434 0.6563 0.00%
2024-09-19 0 0.690 0.670 0.690 0.650 0.690 4,172,213 2,813,716 0.6744 0.652 0.633 0.652 0.614 0.652 4,417,091 0.6370 6.15%
2024-09-17 0 0.650 0.640 0.650 0.640 0.650 488,077 314,166 0.6437 0.614 0.605 0.614 0.605 0.614 516,723 0.6080 0.00%
2024-09-16 0 0.650 0.640 0.650 0.640 0.650 1,398,000 901,900 0.6451 0.614 0.605 0.614 0.605 0.614 1,480,052 0.6094 0.00%
2024-09-13 0 0.650 0.650 0.660 0.640 0.660 2,164,000 1,405,720 0.6496 0.614 0.614 0.623 0.605 0.623 2,291,011 0.6136 3.17%
2024-09-12 0 0.630 0.630 0.640 0.630 0.650 798,152 510,645 0.6398 0.595 0.595 0.605 0.595 0.614 844,998 0.6043 -1.56%
2024-09-11 0 0.640 0.630 0.640 0.620 0.640 1,884,000 1,186,320 0.6297 0.605 0.595 0.605 0.586 0.605 1,994,577 0.5948 0.00%
2024-09-10 0 0.640 0.630 0.640 0.630 0.650 606,000 386,260 0.6374 0.605 0.595 0.605 0.595 0.614 641,568 0.6021 -1.54%
2024-09-09 0 0.650 0.630 0.650 0.630 0.650 2,666,000 1,705,240 0.6396 0.614 0.595 0.614 0.595 0.614 2,822,474 0.6042 -1.52%
2024-09-05 0 0.660 0.660 0.670 0.660 0.670 1,060,879 704,475 0.6640 0.623 0.623 0.633 0.623 0.633 1,123,145 0.6272 0.00%
2024-09-04 0 0.660 0.660 0.670 0.660 0.680 2,668,000 1,780,240 0.6673 0.623 0.623 0.633 0.623 0.642 2,824,592 0.6303 -2.94%
2024-09-03 0 0.680 0.670 0.680 0.670 0.690 1,020,000 692,900 0.6793 0.642 0.633 0.642 0.633 0.652 1,079,866 0.6417 1.49%
2024-09-02 0 0.670 0.670 0.680 0.670 0.680 1,566,034 1,058,783 0.6761 0.633 0.633 0.642 0.633 0.642 1,657,948 0.6386 -1.47%
2024-08-30 0 0.680 0.680 0.690 0.670 0.690 4,238,000 2,878,680 0.6793 0.642 0.642 0.652 0.633 0.652 4,486,739 0.6416 1.49%
2024-08-29 0 0.670 0.670 0.680 0.670 0.700 2,014,000 1,372,840 0.6816 0.633 0.633 0.642 0.633 0.661 2,132,207 0.6439 -1.47%
2024-08-28 0 0.680 0.670 0.680 0.670 0.680 794,000 536,060 0.6751 0.642 0.633 0.642 0.633 0.642 840,602 0.6377 1.49%
2024-08-27 0 0.670 0.670 0.680 0.670 0.690 1,284,000 870,400 0.6779 0.633 0.633 0.642 0.633 0.652 1,359,361 0.6403 -2.90%
2024-08-26 0 0.690 0.680 0.690 0.680 0.710 1,674,000 1,157,820 0.6916 0.652 0.642 0.652 0.642 0.671 1,772,251 0.6533 -0.00%
2024-08-23 0 0.740 0.730 0.740 0.720 0.750 1,306,000 963,740 0.7379 0.652 0.643 0.652 0.634 0.661 1,482,845 0.6499 0.00%
2024-08-22 0 0.740 0.730 0.740 0.720 0.750 3,040,000 2,240,920 0.7371 0.652 0.643 0.652 0.634 0.661 3,451,644 0.6492 2.78%
2024-08-21 0 0.720 0.720 0.730 0.710 0.730 860,000 619,100 0.7199 0.634 0.634 0.643 0.625 0.643 976,452 0.6340 0.00%
2024-08-20 0 0.720 0.710 0.720 0.710 0.730 1,338,000 956,240 0.7147 0.634 0.625 0.634 0.625 0.643 1,519,178 0.6294 2.86%
2024-08-19 0 0.700 0.700 0.710 0.700 0.720 750,106 532,755 0.7102 0.617 0.617 0.625 0.617 0.634 851,677 0.6255 -1.41%
2024-08-16 0 0.710 0.700 0.710 0.700 0.720 770,295 547,154 0.7103 0.625 0.617 0.625 0.617 0.634 874,600 0.6256 0.00%
2024-08-15 0 0.710 0.700 0.710 0.700 0.720 2,439,721 1,713,375 0.7023 0.625 0.617 0.625 0.617 0.634 2,770,082 0.6185 -1.39%
2024-08-14 0 0.720 0.710 0.720 0.710 0.730 978,000 702,680 0.7185 0.634 0.625 0.634 0.625 0.643 1,110,430 0.6328 1.41%
2024-08-13 0 0.710 0.700 0.720 0.700 0.720 784,000 556,020 0.7092 0.625 0.617 0.634 0.617 0.634 890,161 0.6246 1.43%
2024-08-12 0 0.700 0.700 0.710 0.700 0.710 592,000 418,620 0.7071 0.617 0.617 0.625 0.617 0.625 672,162 0.6228 -2.78%
2024-08-09 0 0.720 0.710 0.720 0.700 0.720 1,938,100 1,376,959 0.7105 0.634 0.625 0.634 0.617 0.634 2,200,537 0.6257 2.86%
2024-08-08 0 0.700 0.700 0.710 0.690 0.710 3,355,897 2,358,123 0.7027 0.617 0.617 0.625 0.608 0.625 3,810,317 0.6189 0.00%
2024-08-07 0 0.700 0.700 0.710 0.690 0.710 897,061 632,243 0.7048 0.617 0.617 0.625 0.608 0.625 1,018,531 0.6207 0.00%
2024-08-06 0 0.700 0.690 0.700 0.690 0.710 1,424,000 990,680 0.6957 0.617 0.608 0.617 0.608 0.625 1,616,823 0.6127 1.45%
2024-08-05 0 0.690 0.690 0.700 0.690 0.730 4,172,213 2,935,953 0.7037 0.608 0.608 0.617 0.608 0.643 4,737,170 0.6198 -5.48%
2024-08-02 0 0.730 0.710 0.730 0.710 0.730 2,736,000 1,968,460 0.7195 0.643 0.625 0.643 0.625 0.643 3,106,480 0.6337 1.39%
2024-08-01 0 0.720 0.720 0.730 0.720 0.730 704,000 510,640 0.7253 0.634 0.634 0.643 0.634 0.643 799,328 0.6388 -1.37%
2024-07-31 0 0.730 0.730 0.740 0.720 0.740 923,924 675,126 0.7307 0.643 0.643 0.652 0.634 0.652 1,049,032 0.6436 1.39%
2024-07-30 0 0.720 0.720 0.730 0.720 0.740 898,000 656,320 0.7309 0.634 0.634 0.643 0.634 0.652 1,019,598 0.6437 -1.37%
2024-07-29 0 0.730 0.730 0.740 0.730 0.740 776,679 569,815 0.7337 0.643 0.643 0.652 0.643 0.652 881,849 0.6462 0.00%
2024-07-26 0 0.730 0.730 0.740 0.730 0.740 356,000 261,560 0.7347 0.643 0.643 0.652 0.643 0.652 404,206 0.6471 1.39%
2024-07-25 0 0.720 0.720 0.730 0.720 0.740 2,176,000 1,587,500 0.7295 0.634 0.634 0.643 0.634 0.652 2,470,651 0.6425 -1.37%
2024-07-24 0 0.730 0.730 0.740 0.730 0.740 590,000 432,220 0.7326 0.643 0.643 0.652 0.643 0.652 669,892 0.6452 0.00%
2024-07-23 0 0.730 0.730 0.740 0.730 0.750 1,196,000 883,840 0.7390 0.643 0.643 0.652 0.643 0.661 1,357,950 0.6509 -2.67%
2024-07-22 0 0.750 0.740 0.750 0.740 0.750 2,270,000 1,692,110 0.7454 0.661 0.652 0.661 0.652 0.661 2,577,379 0.6565 -1.32%
2024-07-19 0 0.760 0.750 0.760 0.750 0.770 1,543,000 1,171,380 0.7592 0.669 0.661 0.669 0.661 0.678 1,751,937 0.6686 -1.30%
2024-07-18 0 0.770 0.770 0.780 0.760 0.780 1,510,000 1,161,920 0.7695 0.678 0.678 0.687 0.669 0.687 1,714,468 0.6777 0.00%
2024-07-17 0 0.770 0.770 0.780 0.760 0.780 2,756,000 2,122,400 0.7701 0.678 0.678 0.687 0.669 0.687 3,129,188 0.6783 -1.28%
2024-07-16 0 0.780 0.780 0.790 0.770 0.790 2,662,000 2,081,760 0.7820 0.687 0.687 0.696 0.678 0.696 3,022,460 0.6888 -1.27%
2024-07-15 0 0.790 0.790 0.800 0.790 0.810 963,299 764,687 0.7938 0.696 0.696 0.705 0.696 0.713 1,093,739 0.6991 -1.25%
2024-07-12 0 0.800 0.800 0.810 0.790 0.820 1,458,000 1,171,360 0.8034 0.705 0.705 0.713 0.696 0.722 1,655,427 0.7076 0.00%
2024-07-11 0 0.800 0.790 0.800 0.790 0.800 702,000 558,440 0.7955 0.705 0.696 0.705 0.696 0.705 797,057 0.7006 1.27%
2024-07-10 0 0.790 0.790 0.800 0.780 0.800 1,096,000 865,100 0.7893 0.696 0.696 0.705 0.687 0.705 1,244,409 0.6952 -1.25%
2024-07-09 0 0.800 0.790 0.800 0.780 0.800 1,040,000 821,480 0.7899 0.705 0.696 0.705 0.687 0.705 1,180,826 0.6957 1.27%
2024-07-08 0 0.790 0.780 0.790 0.780 0.800 2,503,787 1,969,131 0.7865 0.696 0.687 0.696 0.687 0.705 2,842,823 0.6927 -1.25%
2024-07-05 0 0.800 0.790 0.800 0.790 0.800 1,762,222 1,406,648 0.7982 0.705 0.696 0.705 0.696 0.705 2,000,843 0.7030 -1.23%
2024-07-04 0 0.810 0.800 0.810 0.800 0.810 746,000 600,180 0.8045 0.713 0.705 0.713 0.705 0.713 847,015 0.7086 1.25%
2024-07-03 0 0.800 0.800 0.810 0.800 0.820 2,288,000 1,834,100 0.8016 0.705 0.705 0.713 0.705 0.722 2,597,817 0.7060 0.00%
2024-07-02 0 0.800 0.800 0.810 0.800 0.830 2,910,000 2,358,480 0.8105 0.705 0.705 0.713 0.705 0.731 3,304,041 0.7138 -3.61%
2024-06-28 0 0.830 0.830 0.840 0.810 0.850 6,624,000 5,509,180 0.8317 0.731 0.731 0.740 0.713 0.749 7,520,952 0.7325 1.22%
2024-06-27 0 0.820 0.800 0.820 0.800 0.830 4,428,000 3,611,020 0.8155 0.722 0.705 0.722 0.705 0.731 5,027,593 0.7182 1.23%
2024-06-26 0 0.810 0.810 0.820 0.800 0.820 1,623,312 1,314,090 0.8095 0.713 0.713 0.722 0.705 0.722 1,843,124 0.7130 0.00%
2024-06-25 0 0.810 0.810 0.820 0.800 0.830 2,084,367 1,701,569 0.8163 0.713 0.713 0.722 0.705 0.731 2,366,610 0.7190 0.00%
2024-06-24 0 0.810 0.810 0.820 0.810 0.840 2,740,000 2,255,280 0.8231 0.713 0.713 0.722 0.713 0.740 3,111,022 0.7249 -3.57%
2024-06-21 0 0.840 0.830 0.840 0.820 0.860 13,106,000 11,030,040 0.8416 0.740 0.731 0.740 0.722 0.757 14,880,675 0.7412 2.44%
2024-06-20 0 0.820 0.810 0.820 0.750 0.840 21,548,000 17,269,760 0.8015 0.722 0.713 0.722 0.661 0.740 24,465,801 0.7059 7.89%
2024-06-19 0 0.760 0.750 0.760 0.720 0.780 3,008,000 2,277,620 0.7572 0.669 0.661 0.669 0.634 0.687 3,415,311 0.6669 5.56%
2024-06-18 0 0.720 0.720 0.740 0.720 0.730 1,140,000 826,580 0.7251 0.634 0.634 0.652 0.634 0.643 1,294,367 0.6386 1.41%
2024-06-17 0 0.710 0.710 0.720 0.710 0.730 1,391,482 997,032 0.7165 0.625 0.625 0.634 0.625 0.643 1,579,902 0.6311 -2.74%
2024-06-14 0 0.730 0.730 0.740 0.710 0.740 874,000 630,180 0.7210 0.643 0.643 0.652 0.625 0.652 992,348 0.6350 0.00%
2024-06-13 0 0.730 0.710 0.730 0.700 0.730 2,208,000 1,571,380 0.7117 0.643 0.625 0.643 0.617 0.643 2,506,984 0.6268 1.39%
2024-06-12 0 0.720 0.720 0.730 0.700 0.730 2,384,000 1,699,800 0.7130 0.634 0.634 0.643 0.617 0.643 2,706,816 0.6280 -1.37%
2024-06-11 0 0.730 0.730 0.750 0.710 0.740 1,620,000 1,179,840 0.7283 0.643 0.643 0.661 0.625 0.652 1,839,363 0.6414 -1.35%
2024-06-07 0 0.740 0.730 0.740 0.730 0.750 777,989 575,111 0.7392 0.652 0.643 0.652 0.643 0.661 883,336 0.6511 0.00%
2024-06-06 0 0.740 0.740 0.750 0.740 0.750 1,154,000 859,460 0.7448 0.652 0.652 0.661 0.652 0.661 1,310,262 0.6559 -1.33%
2024-06-05 0 0.750 0.740 0.750 0.740 0.760 1,194,000 895,900 0.7503 0.661 0.652 0.661 0.652 0.669 1,355,679 0.6608 -1.32%
2024-06-04 0 0.760 0.760 0.770 0.750 0.770 1,080,000 818,520 0.7579 0.669 0.669 0.678 0.661 0.678 1,226,242 0.6675 0.00%
2024-06-03 0 0.760 0.750 0.760 0.750 0.770 2,686,000 2,038,930 0.7591 0.669 0.661 0.669 0.661 0.678 3,049,710 0.6686 -2.56%
2024-05-31 0 0.780 0.760 0.780 0.760 0.790 1,072,019 834,154 0.7781 0.687 0.669 0.687 0.669 0.696 1,217,180 0.6853 1.30%
2024-05-30 0 0.770 0.770 0.780 0.770 0.780 682,000 530,000 0.7771 0.678 0.678 0.687 0.678 0.687 774,349 0.6844 -2.53%
2024-05-29 0 0.790 0.780 0.790 0.780 0.800 900,000 714,160 0.7935 0.696 0.687 0.696 0.687 0.705 1,021,868 0.6989 -1.25%
2024-05-28 0 0.800 0.800 0.810 0.800 0.820 1,252,573 1,013,586 0.8092 0.705 0.705 0.713 0.705 0.722 1,422,183 0.7127 0.00%
2024-05-27 0 0.800 0.800 0.810 0.790 0.800 968,000 772,420 0.7980 0.705 0.705 0.713 0.696 0.705 1,099,076 0.7028 1.27%
2024-05-24 0 0.790 0.790 0.800 0.780 0.800 1,278,000 1,008,100 0.7888 0.696 0.696 0.705 0.687 0.705 1,451,053 0.6947 0.00%
2024-05-23 0 0.790 0.790 0.800 0.790 0.810 1,850,666 1,472,226 0.7955 0.696 0.696 0.705 0.696 0.713 2,101,263 0.7006 -3.66%
2024-05-22 0 0.820 0.810 0.820 0.810 0.820 974,000 794,060 0.8153 0.722 0.713 0.722 0.713 0.722 1,105,889 0.7180 0.00%
2024-05-21 0 0.820 0.810 0.820 0.810 0.840 2,324,132 1,907,124 0.8206 0.722 0.713 0.722 0.713 0.740 2,638,841 0.7227 0.00%
2024-05-20 0 0.820 0.820 0.830 0.820 0.840 2,019,560 1,682,370 0.8330 0.722 0.722 0.731 0.722 0.740 2,293,027 0.7337 -2.38%
2024-05-17 0 0.840 0.830 0.840 0.820 0.850 2,480,000 2,060,220 0.8307 0.740 0.731 0.740 0.722 0.749 2,815,815 0.7317 0.00%
2024-05-16 0 0.840 0.830 0.840 0.830 0.860 2,304,443 1,937,954 0.8410 0.740 0.731 0.740 0.731 0.757 2,616,486 0.7407 -2.33%
2024-05-14 0 0.860 0.840 0.860 0.820 0.870 5,505,065 4,664,312 0.8473 0.757 0.740 0.757 0.722 0.766 6,250,502 0.7462 2.38%
2024-05-13 0 0.840 0.840 0.850 0.830 0.880 7,584,000 6,442,180 0.8494 0.740 0.740 0.749 0.731 0.775 8,610,945 0.7481 5.00%
2024-05-10 0 0.800 0.790 0.800 0.780 0.810 2,038,000 1,616,120 0.7930 0.705 0.696 0.705 0.687 0.713 2,313,964 0.6984 0.00%
2024-05-09 0 0.800 0.790 0.800 0.780 0.810 1,550,000 1,234,820 0.7967 0.705 0.696 0.705 0.687 0.713 1,759,885 0.7016 2.56%
2024-05-08 0 0.780 0.770 0.780 0.770 0.820 3,470,134 2,744,300 0.7908 0.687 0.678 0.687 0.678 0.722 3,940,023 0.6965 -3.70%
2024-05-07 0 0.810 0.810 0.820 0.800 0.850 2,431,000 1,988,200 0.8179 0.713 0.713 0.722 0.705 0.749 2,760,180 0.7203 -4.71%
2024-05-06 0 0.850 0.830 0.850 0.800 0.850 7,442,000 6,175,720 0.8298 0.749 0.731 0.749 0.705 0.749 8,449,716 0.7309 4.94%
2024-05-03 0 0.810 0.800 0.810 0.790 0.810 4,170,000 3,344,640 0.8021 0.713 0.705 0.713 0.696 0.713 4,734,657 0.7064 2.53%
2024-05-02 0 0.790 0.790 0.800 0.770 0.800 2,622,000 2,073,668 0.7909 0.696 0.696 0.705 0.678 0.705 2,977,043 0.6966 1.28%
2024-04-30 0 0.780 0.780 0.790 0.760 0.820 4,034,000 3,139,480 0.7783 0.687 0.687 0.696 0.669 0.722 4,580,241 0.6854 -4.88%
2024-04-29 0 0.820 0.800 0.820 0.780 0.830 8,430,000 6,823,900 0.8095 0.722 0.705 0.722 0.687 0.731 9,571,501 0.7129 3.80%
2024-04-26 0 0.790 0.780 0.790 0.750 0.790 3,960,000 3,030,360 0.7652 0.696 0.687 0.696 0.661 0.696 4,496,221 0.6740 6.76%
2024-04-25 0 0.740 0.740 0.750 0.740 0.770 2,350,000 1,766,920 0.7519 0.652 0.652 0.661 0.652 0.678 2,668,212 0.6622 -1.33%
2024-04-24 0 0.750 0.740 0.750 0.720 0.750 2,986,000 2,219,460 0.7433 0.661 0.652 0.661 0.634 0.661 3,390,332 0.6546 4.17%
2024-04-23 0 0.720 0.720 0.730 0.720 0.740 1,894,000 1,380,130 0.7287 0.634 0.634 0.643 0.634 0.652 2,150,465 0.6418 -1.37%
2024-04-22 0 0.730 0.720 0.730 0.690 0.740 5,878,000 4,249,640 0.7230 0.643 0.634 0.643 0.608 0.652 6,673,936 0.6368 5.80%
2024-04-19 0 0.690 0.690 0.700 0.670 0.700 2,804,000 1,918,282 0.6841 0.608 0.608 0.617 0.590 0.617 3,183,688 0.6025 1.47%
2024-04-18 0 0.680 0.680 0.690 0.670 0.700 1,693,049 1,157,471 0.6837 0.599 0.599 0.608 0.590 0.617 1,922,304 0.6021 -1.45%
2024-04-17 0 0.690 0.680 0.690 0.670 0.690 2,226,449 1,524,087 0.6845 0.608 0.599 0.608 0.590 0.608 2,527,931 0.6029 1.47%
2024-04-16 0 0.680 0.670 0.680 0.670 0.710 2,384,500 1,636,004 0.6861 0.599 0.590 0.599 0.590 0.625 2,707,384 0.6043 -2.86%
2024-04-15 0 0.700 0.690 0.700 0.660 0.760 16,054,000 11,244,220 0.7004 0.617 0.608 0.617 0.581 0.669 18,227,862 0.6169 -9.09%
2024-04-12 0 0.770 0.770 0.790 0.770 0.800 4,990,000 3,878,886 0.7773 0.678 0.678 0.696 0.678 0.705 5,665,693 0.6846 -3.75%
2024-04-11 0 0.800 0.800 0.810 0.790 0.810 1,326,000 1,060,500 0.7998 0.705 0.705 0.713 0.696 0.713 1,505,553 0.7044 0.00%
2024-04-10 0 0.800 0.800 0.820 0.800 0.810 1,254,000 1,010,340 0.8057 0.705 0.705 0.722 0.705 0.713 1,423,803 0.7096 -1.23%
2024-04-09 0 0.810 0.800 0.810 0.790 0.810 2,243,430 1,794,801 0.8000 0.713 0.705 0.713 0.696 0.713 2,547,211 0.7046 2.53%
2024-04-08 0 0.790 0.780 0.790 0.770 0.790 2,589,963 2,013,272 0.7773 0.696 0.687 0.696 0.678 0.696 2,940,668 0.6846 0.00%
2024-04-05 0 0.790 0.790 0.800 0.770 0.810 5,474,000 4,304,060 0.7863 0.696 0.696 0.705 0.678 0.713 6,215,231 0.6925 -2.47%
2024-04-03 0 0.810 0.800 0.810 0.800 0.820 2,546,828 2,045,345 0.8031 0.713 0.705 0.713 0.705 0.722 2,891,692 0.7073 -1.22%
2024-04-02 0 0.820 0.810 0.820 0.800 0.840 2,356,000 1,932,140 0.8201 0.722 0.713 0.722 0.705 0.740 2,675,024 0.7223 -1.20%
2024-03-28 0 0.830 0.820 0.830 0.820 0.850 1,946,000 1,621,466 0.8332 0.731 0.722 0.731 0.722 0.749 2,209,507 0.7339 1.22%
2024-03-27 0 0.820 0.820 0.830 0.810 0.830 1,182,000 974,740 0.8247 0.722 0.722 0.731 0.713 0.731 1,342,054 0.7263 -2.38%
2024-03-26 0 0.840 0.830 0.840 0.820 0.860 2,704,000 2,245,710 0.8305 0.740 0.731 0.740 0.722 0.757 3,070,147 0.7315 -1.18%
2024-03-25 0 0.850 0.840 0.850 0.840 0.860 2,082,000 1,765,178 0.8478 0.749 0.740 0.749 0.740 0.757 2,363,922 0.7467 -1.16%
2024-03-22 0 0.860 0.860 0.870 0.840 0.880 4,436,501 3,790,162 0.8543 0.757 0.757 0.766 0.740 0.775 5,037,245 0.7524 -2.27%
2024-03-21 0 0.880 0.880 0.890 0.880 0.900 1,885,146 1,674,877 0.8885 0.775 0.775 0.784 0.775 0.793 2,140,412 0.7825 -1.12%
2024-03-20 0 0.890 0.880 0.890 0.880 0.900 1,468,247 1,307,288 0.8904 0.784 0.775 0.784 0.775 0.793 1,667,061 0.7842 0.00%
2024-03-19 0 0.890 0.890 0.900 0.880 0.910 2,723,000 2,434,650 0.8941 0.784 0.784 0.793 0.775 0.801 3,091,720 0.7875 -3.26%
2024-03-18 0 0.920 0.900 0.920 0.890 0.920 3,585,180 3,252,406 0.9072 0.810 0.793 0.810 0.784 0.810 4,070,647 0.7990 1.10%
2024-03-15 0 0.910 0.900 0.910 0.910 0.930 4,876,720 4,463,555 0.9153 0.801 0.793 0.801 0.801 0.819 5,537,074 0.8061 -3.19%
2024-03-14 0 0.940 0.930 0.940 0.930 0.950 2,376,000 2,227,980 0.9377 0.828 0.819 0.828 0.819 0.837 2,697,733 0.8259 0.00%
2024-03-13 0 0.940 0.940 0.950 0.930 0.980 3,730,237 3,556,158 0.9533 0.828 0.828 0.837 0.819 0.863 4,235,346 0.8396 -3.09%
2024-03-12 0 0.970 0.960 0.970 0.940 0.980 5,188,000 4,974,740 0.9589 0.854 0.846 0.854 0.828 0.863 5,890,504 0.8445 2.11%
2024-03-11 0 0.950 0.940 0.950 0.930 0.960 2,393,596 2,255,356 0.9422 0.837 0.828 0.837 0.819 0.846 2,717,711 0.8299 1.06%
2024-03-08 0 0.940 0.940 0.950 0.920 0.950 2,570,000 2,407,940 0.9369 0.828 0.828 0.837 0.810 0.837 2,918,002 0.8252 1.08%
2024-03-07 0 0.930 0.920 0.930 0.910 0.950 3,038,000 2,833,012 0.9325 0.819 0.810 0.819 0.801 0.837 3,449,374 0.8213 0.00%
2024-03-06 0 0.930 0.920 0.930 0.910 0.940 1,646,000 1,522,244 0.9248 0.819 0.810 0.819 0.801 0.828 1,868,884 0.8145 1.09%
2024-03-05 0 0.920 0.910 0.920 0.900 0.960 5,006,000 4,600,368 0.9190 0.810 0.801 0.810 0.793 0.846 5,683,859 0.8094 -4.17%
2024-03-04 0 0.960 0.950 0.960 0.930 0.970 2,526,213 2,390,735 0.9464 0.846 0.837 0.846 0.819 0.854 2,868,286 0.8335 0.00%
2024-03-01 0 0.960 0.960 0.970 0.930 0.980 9,231,463 8,777,828 0.9509 0.846 0.846 0.854 0.819 0.863 10,481,489 0.8375 1.05%
2024-02-29 0 0.950 0.950 0.960 0.950 0.980 35,732,543 34,039,963 0.9526 0.837 0.837 0.846 0.837 0.863 40,571,064 0.8390 -1.04%
2024-02-28 0 0.960 0.950 0.960 0.950 1.040 10,215,845 10,093,424 0.9880 0.846 0.837 0.846 0.837 0.916 11,599,166 0.8702 -4.95%
2024-02-27 0 1.010 1.010 1.020 1.000 1.060 10,200,000 10,378,482 1.0175 0.890 0.890 0.898 0.881 0.934 11,581,175 0.8962 -3.81%
2024-02-26 0 1.050 1.050 1.060 1.040 1.110 22,209,010 23,852,044 1.0740 0.925 0.925 0.934 0.916 0.978 25,216,318 0.9459 0.96%
2024-02-23 0 1.040 1.030 1.040 0.940 1.050 22,712,000 22,741,360 1.0013 0.916 0.907 0.916 0.828 0.925 25,787,417 0.8819 8.33%
2024-02-22 0 0.960 0.950 0.960 0.870 0.960 17,416,000 16,092,100 0.9240 0.846 0.837 0.846 0.766 0.846 19,774,289 0.8138 15.66%
2024-02-21 0 0.830 0.830 0.840 0.830 0.860 5,899,731 5,004,795 0.8483 0.731 0.731 0.740 0.731 0.757 6,698,610 0.7471 -3.49%
2024-02-20 0 0.860 0.860 0.870 0.840 0.880 3,892,000 3,356,340 0.8624 0.757 0.757 0.766 0.740 0.775 4,419,013 0.7595 0.00%
2024-02-19 0 0.860 0.850 0.860 0.820 0.860 4,596,000 3,879,540 0.8441 0.757 0.749 0.757 0.722 0.757 5,218,341 0.7434 2.38%
2024-02-16 0 0.840 0.840 0.850 0.780 0.850 7,532,852 6,149,377 0.8163 0.740 0.740 0.749 0.687 0.749 8,552,871 0.7190 5.00%
2024-02-15 0 0.800 0.790 0.800 0.790 0.800 2,054,000 1,636,220 0.7966 0.705 0.696 0.705 0.696 0.705 2,332,131 0.7016 0.00%
2024-02-14 0 0.800 0.800 0.810 0.800 0.830 3,383,000 2,727,376 0.8062 0.705 0.705 0.713 0.705 0.731 3,841,090 0.7101 -4.76%
2024-02-09 0 0.840 0.830 0.840 0.820 0.840 364,000 302,840 0.8320 0.740 0.731 0.740 0.722 0.740 413,289 0.7328 2.44%
2024-02-08 0 0.820 0.820 0.830 0.820 0.840 926,000 769,240 0.8307 0.722 0.722 0.731 0.722 0.740 1,051,389 0.7316 -3.53%
2024-02-07 0 0.850 0.830 0.850 0.810 0.850 1,606,000 1,334,900 0.8312 0.749 0.731 0.749 0.713 0.749 1,823,467 0.7321 0.00%
2024-02-06 0 0.850 0.840 0.850 0.810 0.850 1,802,000 1,503,640 0.8344 0.749 0.740 0.749 0.713 0.749 2,046,008 0.7349 3.66%
2024-02-05 0 0.820 0.800 0.820 0.800 0.840 1,216,000 988,660 0.8130 0.722 0.705 0.722 0.705 0.740 1,380,658 0.7161 -2.38%
2024-02-02 0 0.840 0.830 0.840 0.820 0.850 1,484,645 1,238,843 0.8344 0.740 0.731 0.740 0.722 0.749 1,685,680 0.7349 2.44%
2024-02-01 0 0.820 0.820 0.830 0.810 0.840 1,384,800 1,142,932 0.8253 0.722 0.722 0.731 0.713 0.740 1,572,315 0.7269 0.00%
2024-01-31 0 0.820 0.810 0.820 0.800 0.850 3,520,148 2,869,795 0.8152 0.722 0.713 0.722 0.705 0.749 3,996,809 0.7180 -3.53%
2024-01-30 0 0.850 0.840 0.850 0.830 0.890 1,928,500 1,635,805 0.8482 0.749 0.740 0.749 0.731 0.784 2,189,637 0.7471 -4.49%
2024-01-29 0 0.890 0.870 0.890 0.880 0.900 1,378,600 1,218,270 0.8837 0.784 0.766 0.784 0.775 0.793 1,565,275 0.7783 -1.11%
2024-01-26 0 0.900 0.870 0.900 0.880 0.900 544,000 484,980 0.8915 0.793 0.766 0.793 0.775 0.793 617,663 0.7852 -1.10%
2024-01-25 0 0.910 0.890 0.910 0.870 0.910 1,906,000 1,701,420 0.8927 0.801 0.784 0.801 0.766 0.801 2,164,090 0.7862 2.25%
2024-01-24 0 0.890 0.880 0.890 0.860 0.890 1,846,000 1,613,940 0.8743 0.784 0.775 0.784 0.757 0.784 2,095,966 0.7700 3.49%
2024-01-23 0 0.860 0.850 0.860 0.840 0.880 1,306,000 1,121,568 0.8588 0.757 0.749 0.757 0.740 0.775 1,482,845 0.7564 2.38%
2024-01-22 0 0.840 0.830 0.840 0.810 0.880 5,016,000 4,216,960 0.8407 0.740 0.731 0.740 0.713 0.775 5,695,213 0.7404 -4.55%
2024-01-19 0 0.880 0.870 0.880 0.870 0.910 2,344,000 2,070,160 0.8832 0.775 0.766 0.775 0.766 0.801 2,661,400 0.7778 -2.22%
2024-01-18 0 0.900 0.880 0.900 0.860 0.900 1,880,000 1,668,804 0.8877 0.793 0.775 0.793 0.757 0.793 2,134,570 0.7818 2.27%
2024-01-17 0 0.880 0.880 0.890 0.860 0.920 3,697,354 3,277,629 0.8865 0.775 0.775 0.784 0.757 0.810 4,198,010 0.7808 -5.38%
2024-01-16 0 0.930 0.920 0.930 0.920 0.940 1,050,000 974,284 0.9279 0.819 0.810 0.819 0.810 0.828 1,192,180 0.8172 -1.06%
2024-01-15 0 0.940 0.930 0.940 0.920 0.950 814,000 762,286 0.9365 0.828 0.819 0.828 0.810 0.837 924,223 0.8248 0.00%
2024-01-12 0 0.940 0.930 0.940 0.930 0.950 1,424,000 1,334,220 0.9370 0.828 0.819 0.828 0.819 0.837 1,616,823 0.8252 1.08%
2024-01-11 0 0.930 0.930 0.940 0.910 0.940 3,034,000 2,816,820 0.9284 0.819 0.819 0.828 0.801 0.828 3,444,832 0.8177 2.20%
2024-01-10 0 0.910 0.900 0.910 0.900 0.940 3,822,000 3,478,980 0.9103 0.801 0.793 0.801 0.793 0.828 4,339,535 0.8017 -3.19%
2024-01-09 0 0.940 0.930 0.940 0.940 0.980 2,160,000 2,053,260 0.9506 0.828 0.819 0.828 0.828 0.863 2,452,484 0.8372 -3.09%
2024-01-08 0 0.970 0.960 0.970 0.950 0.990 2,555,088 2,462,715 0.9638 0.854 0.846 0.854 0.837 0.872 2,901,071 0.8489 -2.02%
2024-01-05 0 0.990 0.980 0.990 0.980 0.990 980,000 964,860 0.9846 0.872 0.863 0.872 0.863 0.872 1,112,701 0.8671 0.00%
2024-01-04 0 0.990 0.980 0.990 0.980 1.010 1,264,674 1,257,107 0.9940 0.872 0.863 0.872 0.863 0.890 1,435,923 0.8755 -1.00%
2024-01-03 0 1.000 0.990 1.000 0.990 1.010 1,080,000 1,080,220 1.0002 0.881 0.872 0.881 0.872 0.890 1,226,242 0.8809 0.00%
2024-01-02 0 1.000 0.990 1.000 0.990 1.010 714,000 713,920 0.9999 0.881 0.872 0.881 0.872 0.890 810,682 0.8806 -0.99%
2023-12-29 0 1.010 1.000 1.010 1.000 1.020 1,102,000 1,112,840 1.0098 0.890 0.881 0.890 0.881 0.898 1,251,221 0.8894 -0.98%
2023-12-28 0 1.020 1.010 1.020 0.990 1.020 1,571,519 1,585,403 1.0088 0.898 0.890 0.898 0.872 0.898 1,784,317 0.8885 3.03%
2023-12-27 0 0.990 0.990 1.000 0.980 1.020 1,607,061 1,592,027 0.9906 0.872 0.872 0.881 0.863 0.898 1,824,672 0.8725 -1.00%
2023-12-22 0 1.000 0.990 1.000 0.980 1.030 1,123,336 1,125,775 1.0022 0.881 0.872 0.881 0.863 0.907 1,275,446 0.8827 0.00%
2023-12-21 0 1.000 1.000 1.010 1.000 1.020 374,000 376,560 1.0068 0.881 0.881 0.890 0.881 0.898 424,643 0.8868 0.00%
2023-12-20 0 1.000 1.000 1.010 1.000 1.020 424,000 426,582 1.0061 0.881 0.881 0.890 0.881 0.898 481,414 0.8861 1.01%
2023-12-19 0 0.990 0.990 1.010 0.990 1.020 908,000 908,900 1.0010 0.872 0.872 0.890 0.872 0.898 1,030,952 0.8816 -1.00%
2023-12-18 0 1.000 1.000 1.020 1.000 1.030 1,222,000 1,238,520 1.0135 0.881 0.881 0.898 0.881 0.907 1,387,470 0.8926 -1.96%
2023-12-15 0 1.020 1.020 1.030 1.000 1.040 2,029,190 2,078,474 1.0243 0.898 0.898 0.907 0.881 0.916 2,303,961 0.9021 2.00%
2023-12-14 0 1.000 1.000 1.010 1.000 1.030 696,000 702,920 1.0099 0.881 0.881 0.890 0.881 0.907 790,245 0.8895 -1.96%
2023-12-13 0 1.020 1.000 1.020 1.000 1.020 1,666,000 1,679,080 1.0079 0.898 0.881 0.898 0.881 0.898 1,891,592 0.8877 2.00%
2023-12-12 0 1.000 1.000 1.010 0.970 1.010 1,350,000 1,349,100 0.9993 0.881 0.881 0.890 0.854 0.890 1,532,803 0.8802 3.09%
2023-12-11 0 0.970 0.970 0.990 0.970 1.010 3,240,000 3,198,920 0.9873 0.854 0.854 0.872 0.854 0.890 3,678,726 0.8696 -3.96%
2023-12-08 0 1.010 1.010 1.020 1.010 1.030 1,750,000 1,781,670 1.0181 0.890 0.890 0.898 0.890 0.907 1,986,966 0.8967 -1.94%
2023-12-07 0 1.030 1.020 1.030 1.010 1.030 952,656 967,661 1.0158 0.907 0.898 0.907 0.890 0.907 1,081,655 0.8946 0.00%
2023-12-06 0 1.030 1.020 1.030 1.000 1.030 1,810,000 1,837,580 1.0152 0.907 0.898 0.907 0.881 0.907 2,055,091 0.8942 0.00%
2023-12-05 0 1.030 1.020 1.030 1.010 1.060 2,248,000 2,303,386 1.0246 0.907 0.898 0.907 0.890 0.934 2,552,400 0.9024 -2.83%
2023-12-04 0 1.060 1.050 1.060 1.050 1.090 1,246,000 1,320,640 1.0599 0.934 0.925 0.934 0.925 0.960 1,414,720 0.9335 -2.75%
2023-12-01 0 1.090 1.060 1.090 1.050 1.090 1,710,000 1,819,800 1.0642 0.960 0.934 0.960 0.925 0.960 1,941,550 0.9373 2.83%
2023-11-30 0 1.060 1.060 1.070 1.060 1.100 2,442,000 2,606,020 1.0672 0.934 0.934 0.942 0.934 0.969 2,772,670 0.9399 -1.85%
2023-11-29 0 1.080 1.080 1.090 1.080 1.110 1,722,000 1,879,520 1.0915 0.951 0.951 0.960 0.951 0.978 1,955,175 0.9613 -4.42%
2023-11-28 0 1.130 1.120 1.130 1.100 1.140 1,100,000 1,230,040 1.1182 0.995 0.986 0.995 0.969 1.004 1,248,950 0.9849 0.00%
2023-11-27 0 1.130 1.130 1.140 1.090 1.130 498,615 555,074 1.1132 0.995 0.995 1.004 0.960 0.995 566,132 0.9805 1.80%
2023-11-24 0 1.110 1.110 1.120 1.100 1.130 856,000 949,340 1.1090 0.978 0.978 0.986 0.969 0.995 971,910 0.9768 -0.89%
2023-11-23 0 1.120 1.120 1.130 1.110 1.140 854,000 960,620 1.1248 0.986 0.986 0.995 0.978 1.004 969,640 0.9907 -1.75%
2023-11-22 0 1.140 1.130 1.140 1.120 1.140 920,000 1,036,570 1.1267 1.004 0.995 1.004 0.986 1.004 1,044,577 0.9923 0.88%
2023-11-21 0 1.130 1.130 1.140 1.120 1.200 3,353,860 3,898,144 1.1623 0.995 0.995 1.004 0.986 1.057 3,808,004 1.0237 1.80%
2023-11-20 0 1.110 1.090 1.110 1.080 1.110 1,212,000 1,327,030 1.0949 0.978 0.960 0.978 0.951 0.978 1,376,116 0.9643 1.83%
2023-11-17 0 1.090 1.080 1.090 1.070 1.200 5,948,370 6,636,818 1.1157 0.960 0.951 0.960 0.942 1.057 6,753,835 0.9827 -1.80%
2023-11-16 0 1.110 1.110 1.130 1.100 1.140 1,444,000 1,612,348 1.1166 0.978 0.978 0.995 0.969 1.004 1,639,531 0.9834 -2.63%
2023-11-15 0 1.140 1.130 1.140 1.080 1.140 4,908,422 5,489,099 1.1183 1.004 0.995 1.004 0.951 1.004 5,573,068 0.9849 7.55%
2023-11-14 0 1.060 1.060 1.070 1.040 1.070 986,000 1,041,036 1.0558 0.934 0.934 0.942 0.916 0.942 1,119,514 0.9299 1.92%
2023-11-13 0 1.040 1.040 1.050 1.020 1.060 1,228,000 1,285,000 1.0464 0.916 0.916 0.925 0.898 0.934 1,394,283 0.9216 0.00%
2023-11-10 0 1.040 1.030 1.040 1.020 1.090 2,768,410 2,867,006 1.0356 0.916 0.907 0.916 0.898 0.960 3,143,279 0.9121 0.97%
2023-11-09 0 1.030 1.030 1.040 1.030 1.050 1,214,000 1,257,540 1.0359 0.907 0.907 0.916 0.907 0.925 1,378,387 0.9123 -1.90%
2023-11-08 0 1.050 1.040 1.050 1.040 1.070 829,000 869,460 1.0488 0.925 0.916 0.925 0.916 0.942 941,254 0.9237 -1.87%
2023-11-07 0 1.070 1.060 1.070 1.060 1.100 1,878,743 2,018,791 1.0745 0.942 0.934 0.942 0.934 0.969 2,133,142 0.9464 -1.83%
2023-11-06 0 1.090 1.090 1.100 1.050 1.100 2,611,105 2,827,615 1.0829 0.960 0.960 0.969 0.925 0.969 2,964,673 0.9538 3.81%
2023-11-03 0 1.050 1.040 1.050 1.020 1.050 1,348,000 1,402,660 1.0405 0.925 0.916 0.925 0.898 0.925 1,530,532 0.9165 2.94%
2023-11-02 0 1.020 1.020 1.040 1.020 1.030 666,000 683,100 1.0257 0.898 0.898 0.916 0.898 0.907 756,183 0.9034 0.00%
2023-11-01 0 1.020 1.010 1.020 1.010 1.030 922,000 937,720 1.0170 0.898 0.890 0.898 0.890 0.907 1,046,847 0.8958 0.00%
2023-10-31 0 1.020 1.020 1.030 1.020 1.030 698,000 714,820 1.0241 0.898 0.898 0.907 0.898 0.907 792,516 0.9020 -1.92%
2023-10-30 0 1.040 1.030 1.040 1.020 1.040 1,614,000 1,664,756 1.0314 0.916 0.907 0.916 0.898 0.916 1,832,551 0.9084 0.97%
2023-10-27 0 1.030 1.020 1.040 1.010 1.040 932,336 958,609 1.0282 0.907 0.898 0.916 0.890 0.916 1,058,583 0.9056 0.98%
2023-10-26 0 1.020 1.020 1.030 1.020 1.040 556,394 571,570 1.0273 0.898 0.898 0.907 0.898 0.916 631,735 0.9048 0.00%
2023-10-25 0 1.020 1.020 1.040 1.010 1.050 1,712,000 1,769,848 1.0338 0.898 0.898 0.916 0.890 0.925 1,943,821 0.9105 0.99%
2023-10-24 0 1.010 1.010 1.030 1.010 1.030 1,831,378 1,863,607 1.0176 0.890 0.890 0.907 0.890 0.907 2,079,364 0.8962 -1.94%
2023-10-20 0 1.030 1.030 1.050 1.020 1.050 742,845 767,735 1.0335 0.907 0.907 0.925 0.898 0.925 843,433 0.9102 -0.96%
2023-10-19 0 1.040 1.040 1.060 1.030 1.060 1,874,000 1,957,060 1.0443 0.916 0.916 0.934 0.907 0.934 2,127,757 0.9198 -1.89%
2023-10-18 0 1.060 1.060 1.070 1.050 1.090 1,470,000 1,556,820 1.0591 0.934 0.934 0.942 0.925 0.960 1,669,052 0.9328 -2.75%
2023-10-17 0 1.090 1.070 1.090 1.060 1.090 1,434,800 1,543,888 1.0760 0.960 0.942 0.960 0.934 0.960 1,629,085 0.9477 1.87%
2023-10-16 0 1.070 1.070 1.080 1.070 1.160 3,080,350 3,349,684 1.0874 0.942 0.942 0.951 0.942 1.022 3,497,458 0.9577 -5.31%
2023-10-13 0 1.130 1.130 1.140 1.070 1.180 9,025,121 10,270,045 1.1379 0.995 0.995 1.004 0.942 1.039 10,247,207 1.0022 5.61%
2023-10-12 0 1.070 1.070 1.080 1.050 1.090 2,812,000 3,005,880 1.0689 0.942 0.942 0.951 0.925 0.960 3,192,771 0.9415 0.94%
2023-10-11 0 1.060 1.060 1.070 1.030 1.070 1,911,573 2,014,844 1.0540 0.934 0.934 0.942 0.907 0.942 2,170,418 0.9283 0.95%
2023-10-10 0 1.050 1.040 1.050 1.030 1.060 2,040,000 2,123,752 1.0411 0.925 0.916 0.925 0.907 0.934 2,316,235 0.9169 3.96%
2023-10-09 0 1.010 1.010 1.030 1.000 1.090 1,297,502 1,313,471 1.0123 0.890 0.890 0.907 0.881 0.960 1,473,196 0.8916 -0.98%
2023-10-06 0 1.020 1.020 1.030 1.020 1.060 2,036,271 2,119,561 1.0409 0.898 0.898 0.907 0.898 0.934 2,312,001 0.9168 -2.86%
2023-10-05 0 1.050 1.030 1.050 1.020 1.050 740,000 768,340 1.0383 0.925 0.907 0.925 0.898 0.925 840,203 0.9145 2.94%
2023-10-04 0 1.020 1.020 1.030 1.000 1.050 1,194,000 1,212,020 1.0151 0.898 0.898 0.907 0.881 0.925 1,355,679 0.8940 -0.97%
2023-10-03 0 1.030 1.020 1.030 0.990 1.040 1,925,462 1,945,155 1.0102 0.907 0.898 0.907 0.872 0.916 2,186,188 0.8897 0.00%
2023-09-29 0 1.030 1.030 1.040 1.020 1.050 1,092,000 1,134,100 1.0386 0.907 0.907 0.916 0.898 0.925 1,239,867 0.9147 0.00%
2023-09-28 0 1.030 1.020 1.030 1.020 1.060 902,693 931,313 1.0317 0.907 0.898 0.907 0.898 0.934 1,024,926 0.9087 -2.83%
2023-09-27 0 1.060 1.050 1.060 1.040 1.060 1,056,000 1,109,000 1.0502 0.934 0.925 0.934 0.916 0.934 1,198,992 0.9249 0.95%
2023-09-26 0 1.050 1.050 1.070 1.050 1.070 1,176,000 1,239,980 1.0544 0.925 0.925 0.942 0.925 0.942 1,335,241 0.9287 -1.87%
2023-09-25 0 1.070 1.060 1.070 1.050 1.080 1,712,000 1,810,260 1.0574 0.942 0.934 0.942 0.925 0.951 1,943,821 0.9313 -1.83%
2023-09-22 0 1.090 1.070 1.090 1.050 1.090 1,386,000 1,482,000 1.0693 0.960 0.942 0.960 0.925 0.960 1,573,677 0.9417 2.83%
2023-09-21 0 1.060 1.050 1.080 1.050 1.080 1,516,000 1,606,646 1.0598 0.934 0.925 0.951 0.925 0.951 1,721,281 0.9334 -1.85%
2023-09-20 0 1.080 1.080 1.090 1.070 1.110 4,048,000 4,372,120 1.0801 0.951 0.951 0.960 0.942 0.978 4,596,137 0.9513 -2.70%
2023-09-19 0 1.110 1.110 1.120 1.100 1.140 1,584,000 1,768,460 1.1165 0.978 0.978 0.986 0.969 1.004 1,798,488 0.9833 -2.63%
2023-09-18 0 1.140 1.140 1.150 1.140 1.180 1,050,000 1,202,880 1.1456 1.004 1.004 1.013 1.004 1.039 1,192,180 1.0090 -1.72%
2023-09-15 0 1.160 1.160 1.180 1.140 1.180 1,895,907 2,209,216 1.1653 1.022 1.022 1.039 1.004 1.039 2,152,631 1.0263 1.75%
2023-09-14 0 1.140 1.140 1.160 1.140 1.160 1,166,000 1,341,160 1.1502 1.004 1.004 1.022 1.004 1.022 1,323,887 1.0130 -0.87%
2023-09-13 0 1.150 1.150 1.170 1.140 1.170 1,322,148 1,523,021 1.1519 1.013 1.013 1.030 1.004 1.030 1,501,179 1.0145 0.00%
2023-09-12 0 1.150 1.160 1.170 1.130 1.170 1,170,000 1,353,100 1.1565 1.013 1.022 1.030 0.995 1.030 1,328,429 1.0186 1.77%
2023-09-11 0 1.130 1.130 1.160 1.120 1.160 2,158,000 2,447,900 1.1343 0.995 0.995 1.022 0.986 1.022 2,450,213 0.9991 -0.88%
2023-09-07 0 1.140 1.140 1.150 1.130 1.150 1,275,463 1,449,782 1.1367 1.004 1.004 1.013 0.995 1.013 1,448,173 1.0011 0.88%
2023-09-06 0 1.130 1.130 1.150 1.130 1.150 1,301,000 1,484,910 1.1414 0.995 0.995 1.013 0.995 1.013 1,477,168 1.0052 -1.74%
2023-09-05 0 1.150 1.150 1.160 1.140 1.170 1,629,086 1,883,347 1.1561 1.013 1.013 1.022 1.004 1.030 1,849,679 1.0182 -2.54%
2023-09-04 0 1.180 1.170 1.180 1.130 1.180 1,480,000 1,719,780 1.1620 1.039 1.030 1.039 0.995 1.039 1,680,406 1.0234 3.51%
2023-08-31 0 1.140 1.140 1.150 1.120 1.170 2,216,000 2,529,622 1.1415 1.004 1.004 1.013 0.986 1.030 2,516,067 1.0054 -1.72%
2023-08-30 0 1.160 1.160 1.170 1.150 1.200 1,356,000 1,593,260 1.1750 1.022 1.022 1.030 1.013 1.057 1,539,615 1.0348 -1.69%
2023-08-29 0 1.180 1.160 1.180 1.150 1.180 1,049,680 1,228,139 1.1700 1.039 1.022 1.039 1.013 1.039 1,191,816 1.0305 0.85%
2023-08-28 0 1.170 1.150 1.170 1.120 1.190 1,616,000 1,881,950 1.1646 1.030 1.013 1.030 0.986 1.048 1,834,822 1.0257 1.74%
2023-08-25 0 1.150 1.150 1.160 1.150 1.180 2,062,000 2,389,980 1.1591 1.013 1.013 1.022 1.013 1.039 2,341,214 1.0208 -4.17%
2023-08-24 0 1.200 1.180 1.200 1.160 1.200 1,202,000 1,424,560 1.1852 1.057 1.039 1.057 1.022 1.057 1,364,762 1.0438 2.56%
2023-08-23 0 1.170 1.160 1.180 1.160 1.180 645,597 755,360 1.1700 1.030 1.022 1.039 1.022 1.039 733,017 1.0305 -1.68%
2023-08-22 0 1.190 1.170 1.190 1.170 1.190 883,400 1,044,290 1.1821 1.048 1.030 1.048 1.030 1.048 1,003,021 1.0411 0.00%
2023-08-21 0 1.190 1.190 1.200 1.170 1.230 1,916,085 2,291,003 1.1957 1.048 1.048 1.057 1.030 1.083 2,175,541 1.0531 -2.46%
2023-08-18 0 1.220 1.210 1.220 1.210 1.290 2,090,000 2,586,820 1.2377 1.075 1.066 1.075 1.066 1.136 2,373,006 1.0901 -4.69%
2023-08-17 0 1.280 1.270 1.280 1.230 1.290 2,373,937 3,010,741 1.2682 1.127 1.119 1.127 1.083 1.136 2,695,390 1.1170 0.79%
2023-08-16 0 1.270 1.250 1.270 1.230 1.270 1,724,000 2,139,748 1.2412 1.119 1.101 1.119 1.083 1.119 1,957,446 1.0931 0.79%
2023-08-15 0 1.260 1.260 1.270 1.250 1.300 912,000 1,155,260 1.2667 1.110 1.110 1.119 1.101 1.145 1,035,493 1.1157 -1.56%
2023-08-14 0 1.280 1.280 1.290 1.270 1.300 1,544,000 1,976,420 1.2801 1.127 1.127 1.136 1.119 1.145 1,753,072 1.1274 -2.29%
2023-08-11 0 1.310 1.310 1.320 1.310 1.340 968,004 1,279,029 1.3213 1.154 1.154 1.163 1.154 1.180 1,099,081 1.1637 -1.50%
2023-08-10 0 1.330 1.320 1.330 1.310 1.330 729,230 961,195 1.3181 1.171 1.163 1.171 1.154 1.171 827,975 1.1609 0.76%
2023-08-09 0 1.320 1.310 1.320 1.300 1.340 560,000 737,720 1.3174 1.163 1.154 1.163 1.145 1.180 635,829 1.1602 0.76%
2023-08-08 0 1.310 1.310 1.320 1.310 1.340 1,023,432 1,350,564 1.3196 1.154 1.154 1.163 1.154 1.180 1,162,014 1.1623 -1.50%
2023-08-07 0 1.330 1.330 1.340 1.330 1.370 1,363,090 1,834,992 1.3462 1.171 1.171 1.180 1.171 1.207 1,547,665 1.1857 -2.92%
2023-08-04 0 1.370 1.370 1.390 1.360 1.400 1,046,300 1,445,694 1.3817 1.207 1.207 1.224 1.198 1.233 1,187,979 1.2169 -1.44%
2023-08-03 0 1.390 1.380 1.390 1.360 1.400 932,000 1,287,060 1.3810 1.224 1.215 1.224 1.198 1.233 1,058,202 1.2163 2.21%
2023-08-02 0 1.360 1.350 1.380 1.350 1.420 1,987,964 2,741,415 1.3790 1.198 1.189 1.215 1.189 1.251 2,257,153 1.2145 -3.55%
2023-08-01 0 1.410 1.390 1.410 1.390 1.440 2,086,000 2,928,080 1.4037 1.242 1.224 1.242 1.224 1.268 2,368,464 1.2363 -0.70%
2023-07-31 0 1.420 1.410 1.420 1.410 1.470 3,620,000 5,226,544 1.4438 1.251 1.242 1.251 1.242 1.295 4,110,182 1.2716 0.71%
2023-07-28 0 1.410 1.410 1.420 1.340 1.420 2,586,898 3,613,275 1.3968 1.242 1.242 1.251 1.180 1.251 2,937,188 1.2302 2.92%
2023-07-27 0 1.370 1.370 1.390 1.340 1.390 1,880,000 2,598,750 1.3823 1.207 1.207 1.224 1.180 1.224 2,134,570 1.2175 0.74%
2023-07-26 0 1.360 1.350 1.370 1.340 1.370 698,000 949,480 1.3603 1.198 1.189 1.207 1.180 1.207 792,516 1.1981 0.74%
2023-07-25 0 1.350 1.350 1.360 1.320 1.360 2,816,784 3,780,590 1.3422 1.189 1.189 1.198 1.163 1.198 3,198,203 1.1821 3.85%
2023-07-24 0 1.300 1.300 1.310 1.290 1.320 2,024,000 2,631,300 1.3000 1.145 1.145 1.154 1.136 1.163 2,298,069 1.1450 -2.26%
2023-07-21 0 1.330 1.320 1.330 1.300 1.340 1,556,000 2,049,980 1.3175 1.171 1.163 1.171 1.145 1.180 1,766,697 1.1603 1.53%
2023-07-20 0 1.310 1.300 1.310 1.280 1.320 4,020,594 5,232,142 1.3013 1.154 1.145 1.154 1.127 1.163 4,565,020 1.1461 -0.76%
2023-07-19 0 1.320 1.310 1.320 1.310 1.390 4,283,408 5,685,762 1.3274 1.163 1.154 1.163 1.154 1.224 4,863,422 1.1691 -2.94%
2023-07-18 0 1.360 1.360 1.370 1.360 1.410 2,564,000 3,529,840 1.3767 1.198 1.198 1.207 1.198 1.242 2,911,190 1.2125 -2.86%
2023-07-14 0 1.400 1.400 1.420 1.400 1.420 1,234,787 1,743,378 1.4119 1.233 1.233 1.251 1.233 1.251 1,401,989 1.2435 0.00%
2023-07-13 0 1.400 1.400 1.410 1.370 1.410 1,372,000 1,924,520 1.4027 1.233 1.233 1.242 1.207 1.242 1,557,782 1.2354 2.19%
2023-07-12 0 1.370 1.370 1.390 1.370 1.410 870,000 1,204,480 1.3845 1.207 1.207 1.224 1.207 1.242 987,806 1.2193 -0.72%
2023-07-11 0 1.380 1.380 1.390 1.370 1.400 950,000 1,316,860 1.3862 1.215 1.215 1.224 1.207 1.233 1,078,639 1.2209 -0.72%
2023-07-10 0 1.390 1.380 1.390 1.370 1.410 781,222 1,087,213 1.3917 1.224 1.215 1.224 1.207 1.242 887,007 1.2257 1.46%
2023-07-07 0 1.370 1.370 1.390 1.370 1.390 1,333,600 1,838,728 1.3788 1.207 1.207 1.224 1.207 1.224 1,514,182 1.2143 -0.72%
2023-07-06 0 1.380 1.380 1.390 1.370 1.420 2,806,000 3,902,826 1.3909 1.215 1.215 1.224 1.207 1.251 3,185,959 1.2250 -2.13%
2023-07-05 0 1.410 1.410 1.420 1.400 1.420 1,212,000 1,709,960 1.4109 1.242 1.242 1.251 1.233 1.251 1,376,116 1.2426 -1.40%
2023-07-04 0 1.430 1.420 1.430 1.420 1.450 812,000 1,162,340 1.4315 1.259 1.251 1.259 1.251 1.277 921,952 1.2607 0.00%
2023-07-03 0 1.430 1.430 1.450 1.400 1.450 1,032,000 1,480,794 1.4349 1.259 1.259 1.277 1.233 1.277 1,171,742 1.2638 1.42%
2023-06-30 0 1.410 1.410 1.420 1.400 1.430 578,000 817,960 1.4152 1.242 1.242 1.251 1.233 1.259 656,267 1.2464 -0.70%
2023-06-29 0 1.420 1.410 1.420 1.410 1.440 1,280,000 1,813,420 1.4167 1.251 1.242 1.251 1.242 1.268 1,453,324 1.2478 -1.39%
2023-06-28 0 1.440 1.430 1.440 1.410 1.450 1,160,000 1,664,180 1.4346 1.268 1.259 1.268 1.242 1.277 1,317,075 1.2635 0.00%
2023-06-27 0 1.440 1.440 1.450 1.430 1.470 1,700,000 2,467,520 1.4515 1.268 1.268 1.277 1.259 1.295 1,930,196 1.2784 0.00%
2023-06-26 0 1.440 1.440 1.450 1.420 1.450 1,256,000 1,803,820 1.4362 1.268 1.268 1.277 1.251 1.277 1,426,074 1.2649 0.00%
2023-06-23 0 1.440 1.430 1.440 1.410 1.440 1,595,798 2,274,803 1.4255 1.268 1.259 1.268 1.242 1.268 1,811,884 1.2555 0.00%
2023-06-21 0 1.440 1.420 1.440 1.410 1.460 2,328,689 3,314,032 1.4231 1.268 1.251 1.268 1.242 1.286 2,644,015 1.2534 -1.37%
2023-06-20 0 1.460 1.440 1.460 1.430 1.480 6,346,000 9,159,140 1.4433 1.286 1.268 1.286 1.259 1.303 7,205,308 1.2712 -2.01%
2023-06-19 0 1.490 1.480 1.490 1.430 1.490 2,678,213 3,915,460 1.4620 1.312 1.303 1.312 1.259 1.312 3,040,868 1.2876 0.68%
2023-06-16 0 1.480 1.480 1.490 1.460 1.510 4,480,000 6,667,644 1.4883 1.303 1.303 1.312 1.286 1.330 5,086,634 1.3108 -0.67%
2023-06-15 0 1.490 1.480 1.490 1.470 1.550 7,044,300 10,573,581 1.5010 1.312 1.303 1.312 1.295 1.365 7,998,164 1.3220 1.36%
2023-06-14 0 1.470 1.460 1.470 1.440 1.490 1,993,030 2,914,531 1.4624 1.295 1.286 1.295 1.268 1.312 2,262,905 1.2880 -0.68%
2023-06-13 0 1.480 1.480 1.490 1.460 1.500 1,762,000 2,611,680 1.4822 1.303 1.303 1.312 1.286 1.321 2,000,591 1.3055 0.68%
2023-06-12 0 1.470 1.470 1.480 1.410 1.470 2,110,000 3,054,650 1.4477 1.295 1.295 1.303 1.242 1.295 2,395,714 1.2750 2.80%
2023-06-09 0 1.430 1.430 1.440 1.410 1.480 4,760,000 6,790,800 1.4266 1.259 1.259 1.268 1.242 1.303 5,404,549 1.2565 1.42%
2023-06-08 0 1.410 1.410 1.420 1.390 1.420 1,312,000 1,845,146 1.4064 1.242 1.242 1.251 1.224 1.251 1,489,657 1.2386 0.00%
2023-06-07 0 1.410 1.390 1.410 1.390 1.420 1,842,699 2,583,622 1.4021 1.242 1.224 1.242 1.224 1.251 2,092,218 1.2349 1.44%
2023-06-06 0 1.390 1.390 1.400 1.390 1.430 2,090,000 2,936,740 1.4051 1.224 1.224 1.233 1.224 1.259 2,373,006 1.2376 -2.11%
2023-06-05 0 1.420 1.400 1.420 1.380 1.450 3,192,330 4,477,793 1.4027 1.251 1.233 1.251 1.215 1.277 3,624,601 1.2354 -0.70%
2023-06-02 0 1.430 1.410 1.430 1.380 1.450 6,238,270 8,845,857 1.4180 1.259 1.242 1.259 1.215 1.277 7,082,990 1.2489 5.93%
2023-06-01 0 1.350 1.340 1.350 1.330 1.400 4,998,000 6,780,224 1.3566 1.189 1.180 1.189 1.171 1.233 5,674,776 1.1948 0.75%
2023-05-31 0 1.340 1.340 1.360 1.330 1.430 7,576,600 10,312,098 1.3610 1.180 1.180 1.198 1.171 1.259 8,602,543 1.1987 -5.63%
2023-05-30 0 1.420 1.420 1.430 1.380 1.470 7,236,492 10,268,036 1.4189 1.251 1.251 1.259 1.215 1.295 8,216,381 1.2497 1.43%
2023-05-29 0 1.400 1.400 1.410 1.400 1.560 12,604,000 18,181,144 1.4425 1.233 1.233 1.242 1.233 1.374 14,310,700 1.2705 -8.50%
2023-05-25 0 1.530 1.530 1.540 1.510 1.550 6,474,000 9,868,780 1.5244 1.348 1.348 1.356 1.330 1.365 7,350,640 1.3426 -2.55%
2023-05-24 0 1.570 1.570 1.580 1.560 1.610 8,266,000 13,018,020 1.5749 1.383 1.383 1.392 1.374 1.418 9,385,294 1.3871 -3.68%
2023-05-23 0 1.630 1.630 1.640 1.610 1.660 3,786,000 6,175,030 1.6310 1.436 1.436 1.444 1.418 1.462 4,298,660 1.4365 -1.81%
2023-05-22 0 1.660 1.650 1.660 1.630 1.680 3,402,591 5,621,949 1.6523 1.462 1.453 1.462 1.436 1.480 3,863,334 1.4552 -0.60%
2023-05-19 0 1.670 1.660 1.670 1.650 1.680 2,190,000 3,647,840 1.6657 1.471 1.462 1.471 1.453 1.480 2,486,546 1.4670 -0.60%
2023-05-18 0 1.680 1.670 1.680 1.660 1.700 2,599,717 4,367,529 1.6800 1.480 1.471 1.480 1.462 1.497 2,951,743 1.4796 0.60%
2023-05-17 0 1.670 1.660 1.670 1.650 1.690 1,878,000 3,144,374 1.6743 1.471 1.462 1.471 1.453 1.488 2,132,299 1.4746 0.00%
2023-05-16 0 1.670 1.670 1.690 1.660 1.710 3,992,000 6,721,480 1.6837 1.471 1.471 1.488 1.462 1.506 4,532,554 1.4829 -1.18%
2023-05-15 0 1.690 1.680 1.690 1.640 1.700 3,800,000 6,364,094 1.6748 1.488 1.480 1.488 1.444 1.497 4,314,556 1.4750 0.60%
2023-05-12 0 1.680 1.660 1.680 1.630 1.690 4,776,000 7,894,230 1.6529 1.480 1.462 1.480 1.436 1.488 5,422,715 1.4558 0.60%
2023-05-11 0 1.670 1.670 1.700 1.660 1.710 7,861,502 13,221,179 1.6818 1.471 1.471 1.497 1.462 1.506 8,926,023 1.4812 -1.76%
2023-05-10 0 1.700 1.690 1.700 1.670 1.720 12,874,180 21,882,215 1.6997 1.497 1.488 1.497 1.471 1.515 14,617,464 1.4970 1.80%
2023-05-09 0 1.670 1.670 1.690 1.670 1.830 33,172,000 57,045,470 1.7197 1.471 1.471 1.488 1.471 1.612 37,663,799 1.5146 -0.60%
2023-05-08 0 1.680 1.670 1.680 1.670 1.720 3,586,584 6,043,412 1.6850 1.480 1.471 1.480 1.471 1.515 4,072,241 1.4841 0.00%
2023-05-05 0 1.680 1.680 1.700 1.680 1.730 6,142,000 10,420,520 1.6966 1.480 1.480 1.497 1.480 1.524 6,973,684 1.4943 -1.18%
2023-05-04 0 1.700 1.690 1.700 1.690 1.730 5,288,000 9,016,280 1.7050 1.497 1.488 1.497 1.488 1.524 6,004,045 1.5017 -0.58%
2023-05-03 0 1.710 1.700 1.710 1.690 1.770 7,488,000 12,789,100 1.7079 1.506 1.497 1.506 1.488 1.559 8,501,945 1.5043 -3.93%
2023-05-02 0 1.780 1.770 1.780 1.770 1.870 4,860,494 8,772,884 1.8049 1.568 1.559 1.568 1.559 1.647 5,518,650 1.5897 -3.26%
2023-04-28 0 1.840 1.840 1.850 1.830 1.870 1,870,000 3,449,680 1.8447 1.621 1.621 1.629 1.612 1.647 2,123,216 1.6247 -1.08%
2023-04-27 0 1.860 1.840 1.860 1.830 1.870 988,000 1,822,120 1.8443 1.638 1.621 1.638 1.612 1.647 1,121,784 1.6243 0.00%
2023-04-26 0 1.860 1.850 1.860 1.810 1.870 2,302,542 4,251,971 1.8466 1.638 1.629 1.638 1.594 1.647 2,614,328 1.6264 3.33%
2023-04-25 0 1.800 1.800 1.830 1.800 1.860 3,132,000 5,690,400 1.8169 1.585 1.585 1.612 1.585 1.638 3,556,102 1.6002 -2.70%
2023-04-24 0 1.850 1.840 1.850 1.820 1.890 4,264,000 7,925,720 1.8588 1.629 1.621 1.629 1.603 1.665 4,841,386 1.6371 -1.07%
2023-04-21 0 1.870 1.860 1.870 1.860 1.930 4,994,000 9,388,360 1.8799 1.647 1.638 1.647 1.638 1.700 5,670,234 1.6557 -2.60%
2023-04-20 0 1.920 1.920 1.930 1.880 1.940 7,596,106 14,527,678 1.9125 1.691 1.691 1.700 1.656 1.709 8,624,690 1.6844 1.05%
2023-04-19 0 1.900 1.890 1.900 1.890 1.940 7,526,000 14,378,760 1.9105 1.673 1.665 1.673 1.665 1.709 8,545,091 1.6827 0.00%
2023-04-18 0 1.900 1.900 1.910 1.890 1.910 3,920,000 7,463,260 1.9039 1.673 1.673 1.682 1.665 1.682 4,450,805 1.6768 -0.52%
2023-04-17 0 1.910 1.900 1.910 1.890 1.930 5,360,000 10,217,280 1.9062 1.682 1.673 1.682 1.665 1.700 6,085,794 1.6789 0.53%
2023-04-14 0 1.900 1.890 1.900 1.870 1.910 3,612,000 6,824,318 1.8893 1.673 1.665 1.673 1.647 1.682 4,101,099 1.6640 0.00%
2023-04-13 0 1.900 1.890 1.900 1.860 1.910 4,976,426 9,400,132 1.8889 1.673 1.665 1.673 1.638 1.682 5,650,281 1.6637 -0.52%
2023-04-12 0 1.910 1.900 1.910 1.850 1.960 12,014,522 22,876,611 1.9041 1.682 1.673 1.682 1.629 1.726 13,641,401 1.6770 3.80%
2023-04-11 0 1.840 1.820 1.840 1.820 1.870 2,820,000 5,176,780 1.8357 1.621 1.603 1.621 1.603 1.647 3,201,854 1.6168 0.55%
2023-04-06 0 1.830 1.830 1.840 1.800 1.850 2,860,000 5,229,710 1.8286 1.612 1.612 1.621 1.585 1.629 3,247,271 1.6105 0.55%
2023-04-04 0 1.820 1.820 1.830 1.780 1.850 3,790,102 6,878,302 1.8148 1.603 1.603 1.612 1.568 1.629 4,303,317 1.5984 -1.09%
2023-04-03 0 1.840 1.830 1.840 1.820 1.870 2,210,206 4,076,688 1.8445 1.621 1.612 1.621 1.603 1.647 2,509,489 1.6245 0.00%
2023-03-31 0 1.840 1.820 1.840 1.800 1.860 5,598,000 10,306,540 1.8411 1.621 1.603 1.621 1.585 1.638 6,356,022 1.6215 2.22%
2023-03-30 0 1.800 1.790 1.800 1.760 1.800 2,038,000 3,632,320 1.7823 1.585 1.577 1.585 1.550 1.585 2,313,964 1.5697 1.69%
2023-03-29 0 1.770 1.760 1.770 1.760 1.800 2,731,776 4,856,090 1.7776 1.559 1.550 1.559 1.550 1.585 3,101,684 1.5656 0.00%
2023-03-28 0 1.770 1.770 1.800 1.750 1.800 2,236,500 3,965,355 1.7730 1.559 1.559 1.585 1.541 1.585 2,539,343 1.5616 0.00%
2023-03-27 0 1.770 1.760 1.770 1.730 1.790 2,002,000 3,520,940 1.7587 1.559 1.550 1.559 1.524 1.577 2,273,090 1.5490 0.00%
2023-03-24 0 1.770 1.770 1.790 1.770 1.810 2,677,112 4,803,988 1.7945 1.559 1.559 1.577 1.559 1.594 3,039,618 1.5805 -0.56%
2023-03-23 0 1.780 1.780 1.800 1.740 1.800 2,058,000 3,648,840 1.7730 1.568 1.568 1.585 1.532 1.585 2,336,672 1.5616 0.56%
2023-03-22 0 1.770 1.760 1.770 1.750 1.790 1,960,000 3,465,080 1.7679 1.559 1.550 1.559 1.541 1.577 2,225,402 1.5571 1.14%
2023-03-21 0 1.750 1.730 1.760 1.720 1.760 1,508,042 2,628,336 1.7429 1.541 1.524 1.550 1.515 1.550 1,712,245 1.5350 2.34%
2023-03-20 0 1.710 1.710 1.720 1.700 1.770 4,272,000 7,345,640 1.7195 1.506 1.506 1.515 1.497 1.559 4,850,469 1.5144 -3.39%
2023-03-17 0 1.770 1.750 1.770 1.670 1.770 5,398,000 9,340,620 1.7304 1.559 1.541 1.559 1.471 1.559 6,128,940 1.5240 7.93%
2023-03-16 0 1.640 1.640 1.650 1.620 1.690 2,886,000 4,749,072 1.6456 1.444 1.444 1.453 1.427 1.488 3,276,791 1.4493 -3.53%
2023-03-15 0 1.700 1.680 1.700 1.670 1.720 6,240,000 10,508,742 1.6841 1.497 1.480 1.497 1.471 1.515 7,084,954 1.4832 1.80%
2023-03-14 0 1.670 1.650 1.670 1.630 1.780 6,934,000 11,762,120 1.6963 1.471 1.453 1.471 1.436 1.568 7,872,928 1.4940 -6.18%
2023-03-13 0 1.780 1.770 1.780 1.720 1.780 2,178,000 3,828,500 1.7578 1.568 1.559 1.568 1.515 1.568 2,472,922 1.5482 1.14%
2023-03-10 0 1.760 1.740 1.760 1.740 1.790 6,630,200 11,627,362 1.7537 1.550 1.532 1.550 1.532 1.577 7,527,991 1.5446 -2.76%
2023-03-09 0 1.810 1.810 1.820 1.800 1.840 1,152,000 2,087,900 1.8124 1.594 1.594 1.603 1.585 1.621 1,307,992 1.5963 -1.09%
2023-03-08 0 1.830 1.820 1.830 1.800 1.850 3,052,000 5,560,840 1.8220 1.612 1.603 1.612 1.585 1.629 3,465,269 1.6047 -1.61%
2023-03-07 0 1.860 1.850 1.860 1.850 1.890 2,686,528 5,018,112 1.8679 1.638 1.629 1.638 1.629 1.665 3,050,309 1.6451 0.00%
2023-03-06 0 1.860 1.860 1.870 1.840 1.900 3,870,000 7,233,840 1.8692 1.638 1.638 1.647 1.621 1.673 4,394,034 1.6463 -1.06%
2023-03-03 0 1.880 1.860 1.880 1.860 1.890 3,274,000 6,151,400 1.8789 1.656 1.638 1.656 1.638 1.665 3,717,330 1.6548 1.08%
2023-03-02 0 1.860 1.860 1.870 1.850 1.910 3,146,200 5,860,545 1.8627 1.638 1.638 1.647 1.629 1.682 3,572,225 1.6406 -1.59%
2023-03-01 0 1.890 1.880 1.890 1.840 1.900 7,926,000 14,887,180 1.8783 1.665 1.656 1.665 1.621 1.673 8,999,255 1.6543 3.28%
2023-02-28 0 1.830 1.800 1.830 1.750 1.840 7,989,613 14,465,838 1.8106 1.612 1.585 1.612 1.541 1.621 9,071,481 1.5947 5.78%
2023-02-27 0 1.730 1.720 1.730 1.710 1.790 8,046,130 13,980,718 1.7376 1.524 1.515 1.524 1.506 1.577 9,135,651 1.5303 -2.81%
2023-02-24 0 1.780 1.770 1.780 1.760 1.820 6,065,931 10,839,879 1.7870 1.568 1.559 1.568 1.550 1.603 6,887,315 1.5739 -2.73%
2023-02-23 0 1.830 1.820 1.830 1.810 1.860 2,216,000 4,052,362 1.8287 1.612 1.603 1.612 1.594 1.638 2,516,067 1.6106 -0.54%
2023-02-22 0 1.840 1.820 1.840 1.800 1.920 11,636,284 21,395,494 1.8387 1.621 1.603 1.621 1.585 1.691 13,211,946 1.6194 -1.60%
2023-02-21 0 1.870 1.850 1.870 1.830 1.870 3,600,914 6,655,850 1.8484 1.647 1.629 1.647 1.612 1.647 4,088,511 1.6279 0.54%
2023-02-20 0 1.860 1.860 1.890 1.860 1.900 5,216,000 9,771,366 1.8733 1.638 1.638 1.665 1.638 1.673 5,922,295 1.6499 -1.06%
2023-02-17 0 1.880 1.880 1.900 1.870 1.930 4,051,000 7,665,450 1.8922 1.656 1.656 1.673 1.647 1.700 4,599,543 1.6666 -2.08%
2023-02-16 0 1.920 1.900 1.920 1.870 1.960 9,270,000 17,912,460 1.9323 1.691 1.673 1.691 1.647 1.726 10,525,245 1.7019 2.67%
2023-02-15 0 1.870 1.870 1.880 1.860 1.960 7,317,000 13,812,584 1.8877 1.647 1.647 1.656 1.638 1.726 8,307,790 1.6626 -3.11%
2023-02-14 0 1.930 1.930 1.940 1.930 1.980 2,628,000 5,107,660 1.9436 1.700 1.700 1.709 1.700 1.744 2,983,856 1.7118 -2.03%
2023-02-13 0 1.970 1.960 1.970 1.920 1.980 5,417,153 10,570,353 1.9513 1.735 1.726 1.735 1.691 1.744 6,150,686 1.7186 -0.51%
2023-02-10 0 1.980 1.970 1.980 1.940 1.990 4,797,000 9,422,110 1.9642 1.744 1.735 1.744 1.709 1.753 5,446,559 1.7299 1.02%
2023-02-09 0 1.960 1.960 1.970 1.950 1.990 5,320,000 10,453,480 1.9649 1.726 1.726 1.735 1.717 1.753 6,040,378 1.7306 -1.01%
2023-02-08 0 1.980 1.960 1.980 1.950 2.040 9,434,780 18,731,193 1.9853 1.744 1.726 1.744 1.717 1.797 10,712,338 1.7486 -2.94%
2023-02-07 0 2.040 2.030 2.040 1.990 2.090 12,966,000 26,478,208 2.0421 1.797 1.788 1.797 1.753 1.841 14,721,718 1.7986 3.03%
2023-02-06 0 1.980 1.970 1.980 1.900 2.070 23,659,000 46,218,200 1.9535 1.744 1.735 1.744 1.673 1.823 26,862,650 1.7205 -5.71%
2023-02-03 0 2.100 2.090 2.100 2.010 2.130 25,672,243 53,588,662 2.0874 1.850 1.841 1.850 1.770 1.876 29,148,505 1.8385 3.45%
2023-02-02 0 2.030 2.020 2.030 2.000 2.060 6,772,000 13,707,350 2.0241 1.788 1.779 1.788 1.761 1.814 7,688,992 1.7827 -0.49%
2023-02-01 0 2.040 2.030 2.040 1.990 2.060 4,434,000 8,944,542 2.0173 1.797 1.788 1.797 1.753 1.814 5,034,405 1.7767 0.00%
2023-01-31 0 2.040 2.030 2.040 1.940 2.050 10,941,000 21,866,200 1.9986 1.797 1.788 1.797 1.709 1.806 12,422,514 1.7602 3.03%
2023-01-30 0 1.980 1.980 1.990 1.970 2.090 18,151,951 36,509,592 2.0113 1.744 1.744 1.753 1.735 1.841 20,609,895 1.7715 -3.41%
2023-01-27 0 2.050 2.050 2.060 2.020 2.100 14,073,077 28,807,839 2.0470 1.806 1.806 1.814 1.779 1.850 15,978,703 1.8029 -2.38%
2023-01-26 0 2.100 2.080 2.100 2.040 2.150 15,812,769 32,928,088 2.0824 1.850 1.832 1.850 1.797 1.894 17,953,966 1.8340 -1.41%
2023-01-20 0 2.130 2.120 2.130 2.030 2.140 38,732,539 80,705,368 2.0837 1.876 1.867 1.876 1.788 1.885 43,977,287 1.8352 4.41%
2023-01-19 0 2.040 2.030 2.040 1.910 2.050 42,903,043 86,342,861 2.0125 1.797 1.788 1.797 1.682 1.806 48,712,517 1.7725 5.15%
2023-01-18 0 1.940 1.930 1.940 1.840 1.970 25,524,000 49,101,320 1.9237 1.709 1.700 1.709 1.621 1.735 28,980,188 1.6943 4.86%
2023-01-17 0 1.850 1.840 1.850 1.820 1.870 4,254,180 7,807,683 1.8353 1.629 1.621 1.629 1.603 1.647 4,830,236 1.6164 -0.54%
2023-01-16 0 1.860 1.860 1.870 1.860 1.930 8,314,000 15,756,200 1.8951 1.638 1.638 1.647 1.638 1.700 9,439,793 1.6691 0.00%
2023-01-13 0 1.860 1.860 1.870 1.820 1.880 5,813,332 10,773,047 1.8532 1.638 1.638 1.647 1.603 1.656 6,600,512 1.6322 2.20%
2023-01-12 0 1.820 1.820 1.830 1.800 1.850 9,496,400 17,315,348 1.8234 1.603 1.603 1.612 1.585 1.629 10,782,301 1.6059 0.00%
2023-01-11 0 1.820 1.820 1.830 1.800 1.880 11,504,000 21,106,383 1.8347 1.603 1.603 1.612 1.585 1.656 13,061,749 1.6159 -1.62%
2023-01-10 0 1.850 1.840 1.850 1.800 1.890 16,576,319 30,482,471 1.8389 1.629 1.621 1.629 1.585 1.665 18,820,908 1.6196 -1.07%
2023-01-09 0 1.870 1.870 1.880 1.860 1.970 15,910,296 30,331,148 1.9064 1.647 1.647 1.656 1.638 1.735 18,064,699 1.6790 -2.09%
2023-01-06 0 1.910 1.900 1.910 1.870 1.950 12,212,000 23,260,720 1.9047 1.682 1.673 1.682 1.647 1.717 13,865,619 1.6776 -0.52%
2023-01-05 0 1.920 1.920 1.930 1.900 2.000 17,707,536 34,370,445 1.9410 1.691 1.691 1.700 1.673 1.761 20,105,302 1.7095 -3.03%
2023-01-04 0 1.980 1.970 1.980 1.840 1.980 35,058,225 68,122,095 1.9431 1.744 1.735 1.744 1.621 1.744 39,805,437 1.7114 6.45%
2023-01-03 0 1.860 1.860 1.870 1.800 1.880 9,542,106 17,663,870 1.8512 1.638 1.638 1.647 1.585 1.656 10,834,196 1.6304 2.20%
2022-12-30 0 1.820 1.820 1.830 1.820 1.900 7,948,000 14,646,020 1.8427 1.603 1.603 1.612 1.603 1.673 9,024,234 1.6230 -2.15%
2022-12-29 0 1.860 1.850 1.860 1.840 1.900 9,961,993 18,521,266 1.8592 1.638 1.629 1.638 1.621 1.673 11,310,940 1.6375 -2.62%
2022-12-28 0 1.910 1.900 1.910 1.780 2.000 57,076,700 108,715,323 1.9047 1.682 1.673 1.682 1.568 1.761 64,805,419 1.6776 -0.52%
2022-12-23 0 1.920 1.920 1.930 1.890 1.950 10,338,000 19,968,840 1.9316 1.691 1.691 1.700 1.665 1.717 11,737,862 1.7012 -0.52%
2022-12-22 0 1.930 1.930 1.940 1.900 1.950 23,562,000 45,298,580 1.9225 1.700 1.700 1.709 1.673 1.717 26,752,515 1.6932 2.12%
2022-12-21 0 1.890 1.890 1.900 1.850 1.910 10,356,500 19,488,010 1.8817 1.665 1.665 1.673 1.629 1.682 11,758,867 1.6573 0.00%
2022-12-20 0 1.890 1.880 1.890 1.770 1.900 25,838,543 47,681,233 1.8454 1.665 1.656 1.665 1.559 1.673 29,337,324 1.6253 3.28%
2022-12-19 0 1.830 1.820 1.830 1.760 1.890 21,156,053 38,500,575 1.8198 1.612 1.603 1.612 1.550 1.665 24,020,781 1.6028 -2.14%
2022-12-16 0 1.870 1.870 1.880 1.700 1.880 33,219,314 60,577,914 1.8236 1.647 1.647 1.656 1.497 1.656 37,717,520 1.6061 8.09%
2022-12-15 0 1.730 1.730 1.740 1.700 1.850 24,972,000 43,478,020 1.7411 1.524 1.524 1.532 1.497 1.629 28,353,442 1.5334 -5.98%
2022-12-14 0 1.840 1.830 1.840 1.790 1.940 31,392,640 57,919,664 1.8450 1.621 1.612 1.621 1.577 1.709 35,643,497 1.6250 -4.66%
2022-12-13 0 1.930 1.920 1.930 1.700 1.950 79,315,565 148,945,755 1.8779 1.700 1.691 1.700 1.497 1.717 90,055,635 1.6539 14.20%
2022-12-12 0 1.690 1.690 1.700 1.640 1.800 35,694,785 61,260,310 1.7162 1.488 1.488 1.497 1.444 1.585 40,528,193 1.5115 1.81%
2022-12-09 0 1.660 1.650 1.660 1.520 1.670 28,588,000 46,051,800 1.6109 1.462 1.453 1.462 1.339 1.471 32,459,083 1.4188 1.22%
2022-12-08 0 1.640 1.630 1.640 1.370 1.660 46,714,023 73,679,792 1.5773 1.444 1.436 1.444 1.207 1.462 53,039,539 1.3891 19.71%
2022-12-07 0 1.370 1.370 1.380 1.370 1.510 19,868,000 28,613,520 1.4402 1.207 1.207 1.215 1.207 1.330 22,558,313 1.2684 -4.86%
2022-12-06 0 1.440 1.440 1.450 1.350 1.450 13,021,581 18,466,465 1.4181 1.268 1.268 1.277 1.189 1.277 14,784,825 1.2490 3.60%
2022-12-05 0 1.390 1.390 1.400 1.260 1.400 31,348,777 42,476,105 1.3550 1.224 1.224 1.233 1.110 1.233 35,593,695 1.1934 12.10%
2022-12-02 0 1.240 1.230 1.240 1.130 1.260 12,350,004 14,996,044 1.2143 1.092 1.083 1.092 0.995 1.110 14,022,310 1.0694 7.83%
2022-12-01 0 1.150 1.150 1.160 1.100 1.190 14,402,000 16,624,360 1.1543 1.013 1.013 1.022 0.969 1.048 16,352,166 1.0166 7.48%
2022-11-30 0 1.070 1.060 1.070 1.030 1.090 5,124,000 5,443,596 1.0624 0.942 0.934 0.942 0.907 0.960 5,817,838 0.9357 1.90%
2022-11-29 0 1.050 1.050 1.060 0.980 1.060 4,644,000 4,809,800 1.0357 0.925 0.925 0.934 0.863 0.934 5,272,841 0.9122 7.14%
2022-11-28 0 0.980 0.970 0.990 0.960 1.000 2,056,000 2,011,500 0.9784 0.863 0.854 0.872 0.846 0.881 2,334,402 0.8617 -2.97%
2022-11-25 0 1.010 1.000 1.010 0.990 1.010 634,000 634,280 1.0004 0.890 0.881 0.890 0.872 0.890 719,850 0.8811 0.00%
2022-11-24 0 1.010 1.000 1.010 0.990 1.020 574,000 576,100 1.0037 0.890 0.881 0.890 0.872 0.898 651,725 0.8840 1.00%
2022-11-23 0 1.000 1.000 1.020 0.990 1.020 1,046,000 1,046,780 1.0007 0.881 0.881 0.898 0.872 0.898 1,187,638 0.8814 1.01%
2022-11-22 0 0.990 0.990 1.000 0.980 1.020 2,402,000 2,392,040 0.9959 0.872 0.872 0.881 0.863 0.898 2,727,253 0.8771 -1.00%
2022-11-21 0 1.000 0.990 1.000 0.990 1.040 3,264,000 3,265,540 1.0005 0.881 0.872 0.881 0.872 0.916 3,705,976 0.8812 -3.85%
2022-11-18 0 1.040 1.030 1.040 1.030 1.100 5,729,270 6,008,186 1.0487 0.916 0.907 0.916 0.907 0.969 6,505,067 0.9236 -4.59%
2022-11-17 0 1.090 1.080 1.090 1.070 1.150 5,802,000 6,333,520 1.0916 0.960 0.951 0.960 0.942 1.013 6,587,645 0.9614 -4.39%
2022-11-16 0 1.140 1.140 1.150 1.090 1.170 6,976,011 7,957,712 1.1407 1.004 1.004 1.013 0.960 1.030 7,920,628 1.0047 3.64%
2022-11-15 0 1.100 1.100 1.110 1.070 1.120 3,800,077 4,175,603 1.0988 0.969 0.969 0.978 0.942 0.986 4,314,643 0.9678 1.85%
2022-11-14 0 1.080 1.070 1.080 1.020 1.080 5,356,000 5,637,340 1.0525 0.951 0.942 0.951 0.898 0.951 6,081,253 0.9270 5.88%
2022-11-11 0 1.020 1.010 1.020 0.970 1.030 8,116,000 8,130,080 1.0017 0.898 0.890 0.898 0.854 0.907 9,214,982 0.8823 6.25%
2022-11-10 0 0.960 0.950 0.960 0.930 0.980 2,199,153 2,085,360 0.9483 0.846 0.837 0.846 0.819 0.863 2,496,939 0.8352 -2.04%
2022-11-09 0 0.980 0.980 1.000 0.980 1.010 1,918,000 1,900,140 0.9907 0.863 0.863 0.881 0.863 0.890 2,177,715 0.8725 0.00%
2022-11-08 0 0.980 0.980 0.990 0.960 1.040 4,014,964 3,992,114 0.9943 0.863 0.863 0.872 0.846 0.916 4,558,628 0.8757 -2.97%
2022-11-07 0 1.010 1.000 1.010 0.960 1.020 2,357,877 2,352,695 0.9978 0.890 0.881 0.890 0.846 0.898 2,677,156 0.8788 5.21%
2022-11-04 0 0.960 0.960 0.970 0.910 0.980 5,273,977 5,045,039 0.9566 0.846 0.846 0.854 0.801 0.863 5,988,123 0.8425 7.87%
2022-11-03 0 0.890 0.900 0.910 0.880 0.920 876,000 786,640 0.8980 0.784 0.793 0.801 0.775 0.810 994,619 0.7909 -1.11%
2022-11-02 0 0.900 0.900 0.930 0.860 0.920 2,104,000 1,885,400 0.8961 0.793 0.793 0.819 0.757 0.810 2,388,901 0.7892 2.27%
2022-11-01 0 0.880 0.880 0.890 0.830 0.890 6,200,461 5,347,953 0.8625 0.775 0.775 0.784 0.731 0.784 7,040,061 0.7596 6.02%
2022-10-31 0 0.830 0.830 0.840 0.830 0.870 1,322,000 1,122,720 0.8493 0.731 0.731 0.740 0.731 0.766 1,501,011 0.7480 -3.49%
2022-10-28 0 0.860 0.850 0.860 0.830 0.900 2,558,107 2,227,426 0.8707 0.757 0.749 0.757 0.731 0.793 2,904,499 0.7669 -3.37%
2022-10-27 0 0.890 0.890 0.900 0.860 0.950 3,143,914 2,838,154 0.9027 0.784 0.784 0.793 0.757 0.837 3,569,629 0.7951 -3.26%
2022-10-26 0 0.920 0.920 0.930 0.900 0.960 2,398,662 2,241,722 0.9346 0.810 0.810 0.819 0.793 0.846 2,723,463 0.8231 1.10%
2022-10-25 0 0.910 0.910 0.920 0.900 0.940 2,622,000 2,396,900 0.9141 0.801 0.801 0.810 0.793 0.828 2,977,043 0.8051 -3.19%
2022-10-24 0 0.940 0.920 0.940 0.880 1.010 10,126,000 9,408,540 0.9291 0.828 0.810 0.828 0.775 0.890 11,497,155 0.8183 -6.93%
2022-10-21 0 1.010 1.010 1.020 1.000 1.060 5,414,000 5,498,320 1.0156 0.890 0.890 0.898 0.881 0.934 6,147,106 0.8945 -4.72%
2022-10-20 0 1.060 1.050 1.060 1.000 1.090 5,130,000 5,338,060 1.0406 0.934 0.925 0.934 0.881 0.960 5,824,650 0.9165 0.95%
2022-10-19 0 1.050 1.050 1.060 1.000 1.100 5,130,000 5,365,600 1.0459 0.925 0.925 0.934 0.881 0.969 5,824,650 0.9212 -4.55%
2022-10-18 0 1.100 1.100 1.110 1.080 1.120 3,932,000 4,291,240 1.0914 0.969 0.969 0.978 0.951 0.986 4,464,430 0.9612 -0.90%
2022-10-17 0 1.110 1.110 1.120 1.080 1.120 1,626,387 1,783,514 1.0966 0.978 0.978 0.986 0.951 0.986 1,846,615 0.9658 -0.89%
2022-10-14 0 1.120 1.100 1.120 1.110 1.140 2,944,000 3,293,800 1.1188 0.986 0.969 0.986 0.978 1.004 3,342,645 0.9854 2.75%
2022-10-13 0 1.090 1.080 1.090 1.080 1.110 1,360,230 1,482,181 1.0897 0.960 0.951 0.960 0.951 0.978 1,544,418 0.9597 -0.91%
2022-10-12 0 1.100 1.100 1.120 1.060 1.120 3,054,000 3,342,780 1.0946 0.969 0.969 0.986 0.934 0.986 3,467,540 0.9640 -0.90%
2022-10-11 0 1.110 1.100 1.110 1.080 1.120 2,396,000 2,642,840 1.1030 0.978 0.969 0.978 0.951 0.986 2,720,441 0.9715 -0.89%
2022-10-10 0 1.120 1.110 1.130 1.110 1.220 5,390,180 6,139,065 1.1389 0.986 0.978 0.995 0.978 1.075 6,120,061 1.0031 -8.94%
2022-10-07 0 1.230 1.230 1.240 1.200 1.270 5,350,000 6,585,660 1.2310 1.083 1.083 1.092 1.057 1.119 6,074,440 1.0842 -3.91%
2022-10-06 0 1.280 1.280 1.290 1.180 1.300 11,479,048 14,407,289 1.2551 1.127 1.127 1.136 1.039 1.145 13,033,419 1.1054 8.47%
2022-10-05 0 1.180 1.170 1.180 1.130 1.180 5,040,000 5,851,140 1.1609 1.039 1.030 1.039 0.995 1.039 5,722,463 1.0225 6.31%
2022-10-03 0 1.110 1.110 1.120 1.080 1.140 3,208,888 3,554,827 1.1078 0.978 0.978 0.986 0.951 1.004 3,643,401 0.9757 1.83%
2022-09-30 0 1.090 1.090 1.100 1.040 1.110 3,792,000 4,035,120 1.0641 0.960 0.960 0.969 0.916 0.978 4,305,472 0.9372 3.81%
2022-09-29 0 1.050 1.050 1.060 1.050 1.120 4,480,000 4,882,100 1.0898 0.925 0.925 0.934 0.925 0.986 5,086,634 0.9598 -3.67%
2022-09-28 0 1.090 1.080 1.100 1.080 1.130 5,696,000 6,247,580 1.0968 0.960 0.951 0.969 0.951 0.995 6,467,292 0.9660 -3.54%
2022-09-27 0 1.130 1.130 1.140 1.080 1.210 14,585,043 16,363,524 1.1219 0.995 0.995 1.004 0.951 1.066 16,559,994 0.9881 -5.83%
2022-09-26 0 1.200 1.200 1.210 1.200 1.250 17,314,627 20,923,633 1.2084 1.057 1.057 1.066 1.057 1.101 19,659,190 1.0643 0.84%
2022-09-23 0 1.190 1.190 1.200 1.190 1.260 22,098,213 26,844,829 1.2148 1.048 1.048 1.057 1.048 1.110 25,090,518 1.0699 -1.65%
2022-09-22 0 1.210 1.210 1.220 1.200 1.260 5,824,339 7,119,343 1.2223 1.066 1.066 1.075 1.057 1.110 6,613,009 1.0766 -3.97%
2022-09-21 0 1.260 1.250 1.260 1.250 1.290 3,920,000 4,998,340 1.2751 1.110 1.101 1.110 1.101 1.136 4,450,805 1.1230 -1.56%
2022-09-20 0 1.280 1.290 1.300 1.270 1.340 10,806,000 13,966,160 1.2924 1.127 1.136 1.145 1.119 1.180 12,269,234 1.1383 0.00%
2022-09-19 0 1.280 1.270 1.280 1.270 1.320 2,737,988 3,535,225 1.2912 1.127 1.119 1.127 1.119 1.163 3,108,737 1.1372 -0.78%
2022-09-16 0 1.290 1.280 1.290 1.270 1.290 468,000 599,370 1.2807 1.136 1.127 1.136 1.119 1.136 531,372 1.1280 0.00%
2022-09-15 0 1.290 1.280 1.290 1.270 1.290 527,283 674,910 1.2800 1.136 1.127 1.136 1.119 1.136 598,682 1.1273 0.78%
2022-09-14 0 1.280 1.270 1.280 1.260 1.280 656,500 836,560 1.2743 1.127 1.119 1.127 1.110 1.127 745,396 1.1223 -0.78%
2022-09-13 0 1.290 1.280 1.290 1.290 1.320 704,000 917,340 1.3030 1.136 1.127 1.136 1.136 1.163 799,328 1.1476 -0.77%
2022-09-09 0 1.300 1.290 1.300 1.280 1.310 2,146,000 2,778,060 1.2945 1.145 1.136 1.145 1.127 1.154 2,436,588 1.1401 1.56%
2022-09-08 0 1.280 1.280 1.290 1.280 1.310 442,000 572,760 1.2958 1.127 1.127 1.136 1.127 1.154 501,851 1.1413 -0.78%
2022-09-07 0 1.290 1.280 1.290 1.280 1.300 732,248 942,739 1.2875 1.136 1.127 1.136 1.127 1.145 831,401 1.1339 -0.77%
2022-09-06 0 1.300 1.280 1.300 1.280 1.300 314,000 406,780 1.2955 1.145 1.127 1.145 1.127 1.145 356,519 1.1410 0.78%
2022-09-05 0 1.290 1.280 1.300 1.280 1.300 552,000 711,140 1.2883 1.136 1.127 1.145 1.127 1.145 626,746 1.1347 -0.77%
2022-09-02 0 1.300 1.290 1.300 1.290 1.310 454,000 589,220 1.2978 1.145 1.136 1.145 1.136 1.154 515,476 1.1431 0.00%
2022-09-01 0 1.300 1.280 1.300 1.280 1.300 428,000 552,660 1.2913 1.145 1.127 1.145 1.127 1.145 485,955 1.1373 1.56%
2022-08-31 0 1.280 1.280 1.300 1.280 1.310 1,318,000 1,699,900 1.2898 1.127 1.127 1.145 1.127 1.154 1,496,470 1.1359 -0.78%
2022-08-30 0 1.290 1.280 1.290 1.290 1.310 454,000 587,090 1.2931 1.136 1.127 1.136 1.136 1.154 515,476 1.1389 -0.77%
2022-08-29 0 1.300 1.290 1.300 1.290 1.320 546,000 710,040 1.3004 1.145 1.136 1.145 1.136 1.163 619,934 1.1453 -1.52%
2022-08-26 0 1.320 1.300 1.320 1.300 1.330 642,000 846,520 1.3186 1.163 1.145 1.163 1.145 1.171 728,933 1.1613 0.76%
2022-08-25 0 1.310 1.300 1.310 1.290 1.310 324,000 421,840 1.3020 1.154 1.145 1.154 1.136 1.154 367,873 1.1467 2.34%
2022-08-24 0 1.280 1.280 1.310 1.280 1.310 986,000 1,274,500 1.2926 1.127 1.127 1.154 1.127 1.154 1,119,514 1.1384 -2.29%
2022-08-23 0 1.310 1.310 1.320 1.300 1.320 670,000 879,460 1.3126 1.154 1.154 1.163 1.145 1.163 760,724 1.1561 -0.76%
2022-08-22 0 1.320 1.320 1.330 1.310 1.320 214,000 282,550 1.3203 1.163 1.163 1.171 1.154 1.163 242,978 1.1629 -0.75%
2022-08-19 0 1.330 1.320 1.330 1.310 1.330 252,850 333,406 1.3186 1.171 1.163 1.171 1.154 1.171 287,088 1.1613 1.53%
2022-08-18 0 1.310 1.310 1.320 1.300 1.350 574,000 757,400 1.3195 1.154 1.154 1.163 1.145 1.189 651,725 1.1621 -2.96%
2022-08-17 0 1.350 1.330 1.350 1.320 1.350 838,000 1,120,540 1.3372 1.189 1.171 1.189 1.163 1.189 951,473 1.1777 1.50%
2022-08-16 0 1.330 1.320 1.330 1.310 1.350 418,223 555,645 1.3286 1.171 1.163 1.171 1.154 1.189 474,854 1.1701 -1.48%
2022-08-15 0 1.350 1.330 1.350 1.330 1.350 534,000 714,400 1.3378 1.189 1.171 1.189 1.171 1.189 606,309 1.1783 0.75%
2022-08-12 0 1.340 1.330 1.340 1.330 1.350 864,000 1,155,140 1.3370 1.180 1.171 1.180 1.171 1.189 980,994 1.1775 0.00%
2022-08-11 0 1.340 1.330 1.340 1.320 1.340 1,918,000 2,542,420 1.3256 1.180 1.171 1.180 1.163 1.180 2,177,715 1.1675 3.08%
2022-08-10 0 1.300 1.290 1.300 1.280 1.320 1,520,000 1,967,660 1.2945 1.145 1.136 1.145 1.127 1.163 1,725,822 1.1401 -0.76%
2022-08-09 0 1.310 1.310 1.320 1.310 1.340 1,004,000 1,332,240 1.3269 1.154 1.154 1.163 1.154 1.180 1,139,951 1.1687 -2.24%
2022-08-08 0 1.340 1.330 1.340 1.310 1.360 2,307,500 3,090,580 1.3394 1.180 1.171 1.180 1.154 1.198 2,619,957 1.1796 0.00%
2022-08-05 0 1.340 1.320 1.340 1.310 1.340 1,454,121 1,927,020 1.3252 1.180 1.163 1.180 1.154 1.180 1,651,023 1.1672 3.08%
2022-08-04 0 1.300 1.300 1.310 1.290 1.340 1,472,317 1,925,139 1.3076 1.145 1.145 1.154 1.136 1.180 1,671,683 1.1516 0.78%
2022-08-03 0 1.290 1.280 1.290 1.260 1.310 971,000 1,251,810 1.2892 1.136 1.127 1.136 1.110 1.154 1,102,482 1.1354 2.38%
2022-08-02 0 1.260 1.260 1.280 1.250 1.290 1,640,000 2,071,020 1.2628 1.110 1.110 1.127 1.101 1.136 1,862,071 1.1122 -2.33%
2022-08-01 0 1.290 1.290 1.300 1.280 1.320 1,398,000 1,810,340 1.2949 1.136 1.136 1.145 1.127 1.163 1,587,302 1.1405 -0.77%
2022-07-29 0 1.300 1.300 1.310 1.300 1.330 1,198,000 1,567,200 1.3082 1.145 1.145 1.154 1.145 1.171 1,360,220 1.1522 -2.99%
2022-07-28 0 1.340 1.330 1.340 1.310 1.340 888,384 1,179,931 1.3282 1.180 1.171 1.180 1.154 1.180 1,008,680 1.1698 1.52%
2022-07-27 0 1.320 1.310 1.320 1.310 1.340 700,000 920,980 1.3157 1.163 1.154 1.163 1.154 1.180 794,787 1.1588 0.00%
2022-07-26 0 1.320 1.320 1.340 1.310 1.340 840,000 1,110,780 1.3224 1.163 1.163 1.180 1.154 1.180 953,744 1.1647 -1.49%
2022-07-25 0 1.340 1.320 1.340 1.300 1.340 418,000 555,520 1.3290 1.180 1.163 1.180 1.145 1.180 474,601 1.1705 1.52%
2022-07-22 0 1.320 1.310 1.320 1.300 1.330 1,114,374 1,464,153 1.3139 1.163 1.154 1.163 1.145 1.171 1,265,271 1.1572 0.00%
2022-07-21 0 1.320 1.310 1.320 1.310 1.320 262,000 344,740 1.3158 1.163 1.154 1.163 1.154 1.163 297,477 1.1589 -0.75%
2022-07-20 0 1.330 1.320 1.330 1.320 1.330 618,000 817,990 1.3236 1.171 1.163 1.171 1.163 1.171 701,683 1.1658 0.76%
2022-07-19 0 1.320 1.320 1.330 1.300 1.330 1,606,318 2,114,587 1.3164 1.163 1.163 1.171 1.145 1.171 1,823,828 1.1594 -1.49%
2022-07-18 0 1.340 1.330 1.340 1.320 1.340 825,740 1,097,631 1.3293 1.180 1.171 1.180 1.163 1.180 937,553 1.1707 0.75%
2022-07-15 0 1.330 1.320 1.330 1.320 1.340 1,790,000 2,382,200 1.3308 1.171 1.163 1.171 1.163 1.180 2,032,383 1.1721 -0.75%
2022-07-14 0 1.340 1.340 1.350 1.340 1.360 1,622,166 2,180,097 1.3439 1.180 1.180 1.189 1.180 1.198 1,841,822 1.1837 -0.74%
2022-07-13 0 1.350 1.340 1.350 1.340 1.360 1,096,000 1,477,900 1.3484 1.189 1.180 1.189 1.180 1.198 1,244,409 1.1876 0.75%
2022-07-12 0 1.340 1.340 1.350 1.340 1.360 1,420,000 1,913,880 1.3478 1.180 1.180 1.189 1.180 1.198 1,612,281 1.1871 -1.47%
2022-07-11 0 1.360 1.350 1.360 1.350 1.370 1,630,000 2,205,880 1.3533 1.198 1.189 1.198 1.189 1.207 1,850,717 1.1919 -1.45%
2022-07-08 0 1.380 1.370 1.380 1.370 1.390 1,128,071 1,556,933 1.3802 1.215 1.207 1.215 1.207 1.224 1,280,822 1.2156 0.00%
2022-07-07 0 1.380 1.370 1.380 1.340 1.380 2,484,579 3,377,183 1.3593 1.215 1.207 1.215 1.180 1.215 2,821,014 1.1972 1.47%
2022-07-06 0 1.360 1.350 1.360 1.350 1.380 3,114,000 4,240,200 1.3617 1.198 1.189 1.198 1.189 1.215 3,535,665 1.1993 -0.73%
2022-07-05 0 1.370 1.360 1.370 1.350 1.390 3,318,705 4,524,450 1.3633 1.207 1.198 1.207 1.189 1.224 3,768,089 1.2007 -0.72%
2022-07-04 0 1.380 1.380 1.390 1.350 1.440 8,101,416 11,159,489 1.3775 1.215 1.215 1.224 1.189 1.268 9,198,424 1.2132 -4.17%
2022-06-30 0 1.440 1.440 1.460 1.440 1.500 4,934,000 7,234,000 1.4662 1.268 1.268 1.286 1.268 1.321 5,602,110 1.2913 -1.37%
2022-06-29 0 1.460 1.460 1.470 1.450 1.530 7,172,280 10,578,960 1.4750 1.286 1.286 1.295 1.277 1.348 8,143,474 1.2991 -5.19%
2022-06-28 0 1.540 1.540 1.550 1.390 1.600 17,350,000 26,159,460 1.5077 1.356 1.356 1.365 1.224 1.409 19,699,352 1.3279 7.69%
2022-06-27 0 1.430 1.410 1.430 1.380 1.470 8,872,400 12,734,934 1.4353 1.259 1.242 1.259 1.215 1.295 10,073,806 1.2642 3.62%
2022-06-24 0 1.380 1.370 1.380 1.350 1.380 1,654,000 2,256,040 1.3640 1.215 1.207 1.215 1.189 1.215 1,877,967 1.2013 0.73%
2022-06-23 0 1.370 1.360 1.370 1.350 1.370 1,314,000 1,779,220 1.3540 1.207 1.198 1.207 1.189 1.207 1,491,928 1.1926 1.48%
2022-06-22 0 1.350 1.350 1.360 1.350 1.370 808,360 1,098,853 1.3594 1.189 1.189 1.198 1.189 1.207 917,820 1.1972 -1.46%
2022-06-21 0 1.370 1.370 1.380 1.360 1.380 1,178,006 1,617,148 1.3728 1.207 1.207 1.215 1.198 1.215 1,337,519 1.2091 1.48%
2022-06-20 0 1.350 1.350 1.360 1.350 1.360 438,000 594,760 1.3579 1.189 1.189 1.198 1.189 1.198 497,309 1.1960 -0.74%
2022-06-17 0 1.360 1.350 1.360 1.330 1.370 1,132,000 1,530,020 1.3516 1.198 1.189 1.198 1.171 1.207 1,285,283 1.1904 0.00%
2022-06-16 0 1.360 1.350 1.360 1.340 1.380 2,574,000 3,496,620 1.3584 1.198 1.189 1.198 1.180 1.215 2,922,544 1.1964 -0.73%
2022-06-15 0 1.370 1.370 1.380 1.360 1.390 1,544,000 2,138,520 1.3851 1.207 1.207 1.215 1.198 1.224 1,753,072 1.2199 -0.72%
2022-06-14 0 1.380 1.380 1.390 1.360 1.390 1,914,000 2,628,720 1.3734 1.215 1.215 1.224 1.198 1.224 2,173,174 1.2096 0.00%
2022-06-13 0 1.380 1.380 1.390 1.380 1.410 1,744,000 2,433,660 1.3954 1.215 1.215 1.224 1.215 1.242 1,980,154 1.2290 -4.17%
2022-06-10 0 1.440 1.420 1.440 1.390 1.440 1,646,000 2,343,480 1.4237 1.268 1.251 1.268 1.224 1.268 1,868,884 1.2539 2.86%
2022-06-09 0 1.400 1.400 1.420 1.400 1.440 1,468,493 2,076,055 1.4137 1.233 1.233 1.251 1.233 1.268 1,667,341 1.2451 -1.41%
2022-06-08 0 1.420 1.420 1.440 1.410 1.450 3,091,779 4,442,099 1.4367 1.251 1.251 1.268 1.242 1.277 3,510,435 1.2654 0.71%
2022-06-07 0 1.410 1.410 1.420 1.400 1.440 1,419,869 2,007,717 1.4140 1.242 1.242 1.251 1.233 1.268 1,612,133 1.2454 -2.08%
2022-06-06 0 1.440 1.430 1.440 1.420 1.440 1,252,000 1,792,140 1.4314 1.268 1.259 1.268 1.251 1.268 1,421,533 1.2607 1.41%
2022-06-02 0 1.420 1.420 1.430 1.410 1.450 958,000 1,362,360 1.4221 1.251 1.251 1.259 1.242 1.277 1,087,722 1.2525 -2.07%
2022-06-01 0 1.450 1.440 1.450 1.420 1.450 1,388,000 1,988,560 1.4327 1.277 1.268 1.277 1.251 1.277 1,575,948 1.2618 0.69%
2022-05-31 0 1.440 1.430 1.440 1.380 1.440 11,111,333 15,520,166 1.3968 1.268 1.259 1.268 1.215 1.268 12,615,911 1.2302 4.35%
2022-05-30 0 1.380 1.380 1.390 1.360 1.390 3,154,000 4,351,720 1.3797 1.215 1.215 1.224 1.198 1.224 3,581,081 1.2152 0.73%
2022-05-27 0 1.370 1.360 1.370 1.360 1.380 1,554,000 2,125,540 1.3678 1.207 1.198 1.207 1.198 1.215 1,764,426 1.2047 2.24%
2022-05-26 0 1.340 1.330 1.340 1.330 1.370 1,106,000 1,484,100 1.3419 1.180 1.171 1.180 1.171 1.207 1,255,763 1.1818 -0.74%
2022-05-25 0 1.350 1.350 1.360 1.340 1.360 756,000 1,020,480 1.3498 1.189 1.189 1.198 1.180 1.198 858,369 1.1889 0.00%
2022-05-24 0 1.350 1.350 1.360 1.340 1.380 2,264,360 3,061,173 1.3519 1.189 1.189 1.198 1.180 1.215 2,570,976 1.1907 -1.46%
2022-05-23 0 1.370 1.360 1.370 1.350 1.380 1,098,723 1,495,834 1.3614 1.207 1.198 1.207 1.189 1.215 1,247,500 1.1991 0.00%
2022-05-20 0 1.370 1.370 1.380 1.360 1.390 2,112,000 2,900,798 1.3735 1.207 1.207 1.215 1.198 1.224 2,397,985 1.2097 0.00%
2022-05-19 0 1.370 1.370 1.380 1.370 1.390 1,168,355 1,605,754 1.3744 1.207 1.207 1.215 1.207 1.224 1,326,561 1.2105 -2.14%
2022-05-18 0 1.400 1.390 1.400 1.380 1.410 890,000 1,240,060 1.3933 1.233 1.224 1.233 1.215 1.242 1,010,514 1.2272 0.00%
2022-05-17 0 1.400 1.390 1.400 1.380 1.400 1,206,000 1,676,900 1.3905 1.233 1.224 1.233 1.215 1.233 1,369,304 1.2246 1.45%
2022-05-16 0 1.380 1.380 1.390 1.350 1.390 2,176,831 2,983,468 1.3706 1.215 1.215 1.224 1.189 1.224 2,471,594 1.2071 1.47%
2022-05-13 0 1.360 1.360 1.370 1.350 1.400 9,408,213 12,800,279 1.3605 1.198 1.198 1.207 1.189 1.233 10,682,173 1.1983 -0.73%
2022-05-12 0 1.370 1.370 1.380 1.350 1.420 3,294,000 4,536,840 1.3773 1.207 1.207 1.215 1.189 1.251 3,740,038 1.2130 -2.14%
2022-05-11 0 1.400 1.400 1.410 1.400 1.440 1,510,000 2,145,380 1.4208 1.233 1.233 1.242 1.233 1.268 1,714,468 1.2513 -0.71%
2022-05-10 0 1.410 1.410 1.420 1.380 1.420 1,769,887 2,480,800 1.4017 1.242 1.242 1.251 1.215 1.251 2,009,546 1.2345 -0.70%
2022-05-06 0 1.420 1.420 1.430 1.410 1.450 2,289,757 3,271,647 1.4288 1.251 1.251 1.259 1.242 1.277 2,599,812 1.2584 -3.40%
2022-05-05 0 1.470 1.470 1.480 1.460 1.510 1,738,000 2,577,120 1.4828 1.295 1.295 1.303 1.286 1.330 1,973,341 1.3060 -1.34%
2022-05-04 0 1.490 1.480 1.490 1.480 1.510 1,762,000 2,625,740 1.4902 1.312 1.303 1.312 1.303 1.330 2,000,591 1.3125 -1.32%
2022-05-03 0 1.510 1.510 1.520 1.400 1.520 7,176,639 10,714,674 1.4930 1.330 1.330 1.339 1.233 1.339 8,148,423 1.3149 6.34%
2022-04-29 0 1.420 1.420 1.430 1.400 1.470 2,562,000 3,662,700 1.4296 1.251 1.251 1.259 1.233 1.295 2,908,919 1.2591 0.71%
2022-04-28 0 1.410 1.400 1.410 1.400 1.430 512,000 724,080 1.4142 1.242 1.233 1.242 1.233 1.259 581,330 1.2456 -1.40%
2022-04-27 0 1.430 1.410 1.430 1.330 1.430 3,750,000 5,186,220 1.3830 1.259 1.242 1.259 1.171 1.259 4,257,785 1.2181 5.15%
2022-04-26 0 1.360 1.360 1.370 1.360 1.400 2,004,000 2,779,300 1.3869 1.198 1.198 1.207 1.198 1.233 2,275,360 1.2215 -2.16%
2022-04-25 0 1.390 1.390 1.400 1.380 1.420 2,648,000 3,696,940 1.3961 1.224 1.224 1.233 1.215 1.251 3,006,564 1.2296 -3.47%
2022-04-22 0 1.440 1.430 1.440 1.420 1.450 854,000 1,223,480 1.4326 1.268 1.259 1.268 1.251 1.277 969,640 1.2618 0.00%
2022-04-21 0 1.440 1.440 1.450 1.430 1.490 3,781,661 5,504,922 1.4557 1.268 1.268 1.277 1.259 1.312 4,293,733 1.2821 -2.04%
2022-04-20 0 1.470 1.450 1.470 1.440 1.490 2,488,000 3,649,720 1.4669 1.295 1.277 1.295 1.268 1.312 2,824,898 1.2920 0.68%
2022-04-19 0 1.460 1.450 1.460 1.430 1.470 4,010,368 5,831,566 1.4541 1.286 1.277 1.286 1.259 1.295 4,553,409 1.2807 0.69%
2022-04-14 0 1.450 1.450 1.460 1.420 1.460 2,598,016 3,741,760 1.4402 1.277 1.277 1.286 1.251 1.286 2,949,812 1.2685 2.11%
2022-04-13 0 1.420 1.410 1.420 1.390 1.440 1,954,000 2,764,980 1.4150 1.251 1.242 1.251 1.224 1.268 2,218,590 1.2463 1.43%
2022-04-12 0 1.400 1.390 1.400 1.380 1.410 3,262,000 4,561,900 1.3985 1.233 1.224 1.233 1.215 1.242 3,703,705 1.2317 0.00%
2022-04-11 0 1.400 1.400 1.410 1.400 1.440 2,436,000 3,437,620 1.4112 1.233 1.233 1.242 1.233 1.268 2,765,857 1.2429 -3.45%
2022-04-08 0 1.450 1.440 1.450 1.420 1.460 1,011,885 1,457,269 1.4402 1.277 1.268 1.277 1.251 1.286 1,148,904 1.2684 0.00%
2022-04-07 0 1.450 1.450 1.460 1.430 1.500 4,284,000 6,241,120 1.4568 1.277 1.277 1.286 1.259 1.321 4,864,094 1.2831 -3.97%
2022-04-06 0 1.510 1.500 1.510 1.450 1.520 5,207,158 7,796,860 1.4973 1.330 1.321 1.330 1.277 1.339 5,912,256 1.3188 2.03%
2022-04-04 0 1.480 1.470 1.480 1.430 1.490 5,076,000 7,463,000 1.4703 1.303 1.295 1.303 1.259 1.312 5,763,338 1.2949 4.23%
2022-04-01 0 1.420 1.410 1.420 1.370 1.420 1,028,000 1,436,880 1.3977 1.251 1.242 1.251 1.207 1.251 1,167,201 1.2310 2.16%
2022-03-31 0 1.390 1.390 1.410 1.380 1.410 1,504,226 2,099,542 1.3958 1.224 1.224 1.242 1.215 1.242 1,707,912 1.2293 -1.42%
2022-03-30 0 1.410 1.410 1.420 1.380 1.430 3,426,000 4,834,740 1.4112 1.242 1.242 1.251 1.215 1.259 3,889,912 1.2429 2.17%
2022-03-29 0 1.380 1.360 1.380 1.350 1.430 7,550,014 10,379,538 1.3748 1.215 1.198 1.215 1.189 1.259 8,572,357 1.2108 -3.50%
2022-03-28 0 1.430 1.400 1.430 1.390 1.430 1,068,000 1,507,440 1.4115 1.259 1.233 1.259 1.224 1.259 1,212,617 1.2431 2.14%
2022-03-25 0 1.400 1.390 1.400 1.390 1.440 3,148,000 4,422,800 1.4050 1.233 1.224 1.233 1.224 1.268 3,574,269 1.2374 -2.78%
2022-03-24 0 1.440 1.420 1.440 1.410 1.450 1,596,000 2,283,060 1.4305 1.268 1.251 1.268 1.242 1.277 1,812,113 1.2599 -0.69%
2022-03-23 0 1.450 1.440 1.450 1.430 1.470 4,136,000 5,977,600 1.4453 1.277 1.268 1.277 1.259 1.295 4,696,053 1.2729 -1.36%
2022-03-22 0 1.470 1.470 1.490 1.460 1.490 2,386,000 3,509,000 1.4707 1.295 1.295 1.312 1.286 1.312 2,709,087 1.2953 -1.34%
2022-03-21 0 1.490 1.470 1.490 1.460 1.520 7,196,000 10,743,078 1.4929 1.312 1.295 1.312 1.286 1.339 8,170,406 1.3149 2.05%
2022-03-18 0 1.460 1.460 1.470 1.380 1.510 9,918,976 14,430,477 1.4548 1.286 1.286 1.295 1.215 1.330 11,262,098 1.2813 3.55%
2022-03-17 0 1.410 1.400 1.410 1.290 1.420 7,642,333 10,408,165 1.3619 1.242 1.233 1.242 1.136 1.251 8,677,176 1.1995 8.46%
2022-03-16 0 1.300 1.290 1.300 1.230 1.320 4,854,000 6,156,132 1.2683 1.145 1.136 1.145 1.083 1.163 5,511,277 1.1170 6.56%
2022-03-15 0 1.220 1.200 1.220 1.200 1.260 6,654,000 8,194,718 1.2315 1.075 1.057 1.075 1.057 1.110 7,555,014 1.0847 -3.94%
2022-03-14 0 1.270 1.270 1.280 1.270 1.330 4,232,904 5,505,980 1.3008 1.119 1.119 1.127 1.119 1.171 4,806,079 1.1456 -5.93%
2022-03-11 0 1.350 1.340 1.350 1.290 1.350 3,646,000 4,795,990 1.3154 1.189 1.180 1.189 1.136 1.189 4,139,703 1.1585 2.27%
2022-03-10 0 1.320 1.310 1.320 1.310 1.340 1,730,079 2,291,070 1.3243 1.163 1.154 1.163 1.154 1.180 1,964,348 1.1663 1.54%
2022-03-09 0 1.300 1.290 1.300 1.260 1.310 3,824,000 4,876,018 1.2751 1.145 1.136 1.145 1.110 1.154 4,341,805 1.1230 1.56%
2022-03-08 0 1.280 1.270 1.280 1.260 1.310 2,604,000 3,353,080 1.2877 1.127 1.119 1.127 1.110 1.154 2,956,606 1.1341 -1.54%
2022-03-07 0 1.300 1.280 1.300 1.250 1.320 4,486,182 5,739,304 1.2793 1.145 1.127 1.145 1.101 1.163 5,093,653 1.1268 -2.26%
2022-03-04 0 1.330 1.320 1.330 1.310 1.350 3,180,000 4,227,970 1.3296 1.171 1.163 1.171 1.154 1.189 3,610,602 1.1710 -1.48%
2022-03-03 0 1.350 1.340 1.350 1.340 1.380 2,657,164 3,611,466 1.3591 1.189 1.180 1.189 1.180 1.215 3,016,969 1.1971 2.27%
2022-03-02 0 1.320 1.310 1.320 1.300 1.340 3,137,283 4,140,057 1.3196 1.163 1.154 1.163 1.145 1.180 3,562,100 1.1623 -2.22%
2022-03-01 0 1.350 1.340 1.350 1.320 1.380 4,254,514 5,696,858 1.3390 1.189 1.180 1.189 1.163 1.215 4,830,615 1.1793 -2.88%
2022-02-28 0 1.390 1.360 1.390 1.330 1.420 4,484,500 6,095,025 1.3591 1.224 1.198 1.224 1.171 1.251 5,091,743 1.1970 -0.71%
2022-02-25 0 1.400 1.400 1.410 1.400 1.410 1,698,533 2,382,250 1.4025 1.233 1.233 1.242 1.233 1.242 1,928,530 1.2353 0.00%
2022-02-24 0 1.400 1.390 1.400 1.390 1.440 6,232,426 8,772,679 1.4076 1.233 1.224 1.233 1.224 1.268 7,076,355 1.2397 -3.45%
2022-02-23 0 1.450 1.450 1.460 1.410 1.510 10,846,000 15,864,260 1.4627 1.277 1.277 1.286 1.242 1.330 12,314,650 1.2882 0.69%
2022-02-22 0 1.440 1.440 1.450 1.430 1.470 3,069,409 4,406,938 1.4358 1.268 1.268 1.277 1.259 1.295 3,485,036 1.2645 -2.04%
2022-02-21 0 1.470 1.460 1.470 1.450 1.470 1,158,000 1,686,140 1.4561 1.295 1.286 1.295 1.277 1.295 1,314,804 1.2824 0.00%
2022-02-18 0 1.470 1.450 1.470 1.450 1.470 770,058 1,124,202 1.4599 1.295 1.277 1.295 1.277 1.295 874,331 1.2858 0.68%
2022-02-17 0 1.460 1.460 1.470 1.460 1.480 1,686,000 2,479,560 1.4707 1.286 1.286 1.295 1.286 1.303 1,914,300 1.2953 0.00%
2022-02-16 0 1.460 1.460 1.470 1.440 1.480 1,774,000 2,602,560 1.4671 1.286 1.286 1.295 1.268 1.303 2,014,216 1.2921 1.39%
2022-02-15 0 1.440 1.440 1.450 1.410 1.480 2,974,000 4,299,100 1.4456 1.268 1.268 1.277 1.242 1.303 3,376,707 1.2732 -0.69%
2022-02-14 0 1.450 1.450 1.460 1.450 1.470 2,422,000 3,523,800 1.4549 1.277 1.277 1.286 1.277 1.295 2,749,961 1.2814 -2.03%
2022-02-11 0 1.480 1.470 1.480 1.460 1.490 1,682,000 2,479,800 1.4743 1.303 1.295 1.303 1.286 1.312 1,909,759 1.2985 0.00%
2022-02-10 0 1.480 1.470 1.480 1.470 1.510 2,785,077 4,127,313 1.4819 1.303 1.295 1.303 1.295 1.330 3,162,202 1.3052 -1.99%
2022-02-09 0 1.510 1.490 1.510 1.480 1.510 2,677,319 4,010,918 1.4981 1.330 1.312 1.330 1.303 1.330 3,039,853 1.3194 2.03%
2022-02-08 0 1.480 1.470 1.480 1.480 1.510 2,168,397 3,223,491 1.4866 1.303 1.295 1.303 1.303 1.330 2,462,018 1.3093 -1.33%
2022-02-07 0 1.500 1.500 1.510 1.480 1.540 3,406,000 5,143,840 1.5102 1.321 1.321 1.330 1.303 1.356 3,867,204 1.3301 -1.32%
2022-02-04 0 1.520 1.520 1.530 1.480 1.520 2,956,000 4,460,280 1.5089 1.339 1.339 1.348 1.303 1.339 3,356,270 1.3289 2.01%
2022-01-31 0 1.490 1.490 1.500 1.410 1.490 2,414,000 3,523,440 1.4596 1.312 1.312 1.321 1.242 1.312 2,740,878 1.2855 4.20%
2022-01-28 0 1.430 1.420 1.430 1.420 1.510 10,574,639 15,319,400 1.4487 1.259 1.251 1.259 1.251 1.330 12,006,544 1.2759 -5.30%
2022-01-27 0 1.510 1.500 1.510 1.510 1.550 4,780,327 7,269,143 1.5206 1.330 1.321 1.330 1.330 1.365 5,427,628 1.3393 -2.58%
2022-01-26 0 1.550 1.550 1.560 1.540 1.580 4,506,000 7,004,860 1.5546 1.365 1.365 1.374 1.356 1.392 5,116,155 1.3692 -1.27%
2022-01-25 0 1.570 1.570 1.580 1.560 1.590 3,260,000 5,120,800 1.5708 1.383 1.383 1.392 1.374 1.400 3,701,435 1.3835 -1.87%
2022-01-24 0 1.600 1.580 1.600 1.570 1.600 1,780,000 2,818,460 1.5834 1.409 1.392 1.409 1.383 1.409 2,021,029 1.3946 0.00%
2022-01-21 0 1.600 1.600 1.610 1.590 1.620 1,746,000 2,797,540 1.6023 1.409 1.409 1.418 1.400 1.427 1,982,425 1.4112 0.63%
2022-01-20 0 1.590 1.590 1.600 1.580 1.610 1,226,000 1,956,220 1.5956 1.400 1.400 1.409 1.392 1.418 1,392,012 1.4053 0.00%
2022-01-19 0 1.590 1.590 1.600 1.590 1.610 1,269,277 2,023,432 1.5942 1.400 1.400 1.409 1.400 1.418 1,441,149 1.4040 -1.24%
2022-01-18 0 1.610 1.600 1.610 1.590 1.640 2,600,000 4,189,700 1.6114 1.418 1.409 1.418 1.400 1.444 2,952,064 1.4192 0.62%
2022-01-17 0 1.600 1.600 1.620 1.590 1.620 2,724,026 4,384,580 1.6096 1.409 1.409 1.427 1.400 1.427 3,092,885 1.4176 0.00%
2022-01-14 0 1.600 1.590 1.600 1.570 1.610 3,454,000 5,514,180 1.5965 1.409 1.400 1.409 1.383 1.418 3,921,704 1.4061 1.91%
2022-01-13 0 1.570 1.570 1.580 1.570 1.600 1,234,000 1,950,300 1.5805 1.383 1.383 1.392 1.383 1.409 1,401,095 1.3920 -1.87%
2022-01-12 0 1.600 1.590 1.600 1.570 1.600 3,378,000 5,366,700 1.5887 1.409 1.400 1.409 1.383 1.409 3,835,413 1.3992 3.23%
2022-01-11 0 1.550 1.550 1.560 1.550 1.580 2,660,000 4,147,620 1.5593 1.365 1.365 1.374 1.365 1.392 3,020,189 1.3733 -2.52%
2022-01-10 0 1.590 1.570 1.590 1.550 1.590 2,820,000 4,429,940 1.5709 1.400 1.383 1.400 1.365 1.400 3,201,854 1.3836 0.00%
2022-01-07 0 1.590 1.580 1.590 1.560 1.600 2,019,461 3,193,987 1.5816 1.400 1.392 1.400 1.374 1.409 2,292,915 1.3930 0.63%
2022-01-06 0 1.580 1.570 1.580 1.550 1.590 5,312,000 8,288,000 1.5602 1.392 1.383 1.392 1.365 1.400 6,031,295 1.3742 0.00%
2022-01-05 0 1.580 1.570 1.580 1.570 1.640 7,708,000 12,329,320 1.5995 1.392 1.383 1.392 1.383 1.444 8,751,735 1.4088 -2.47%
2022-01-04 0 1.620 1.620 1.630 1.610 1.630 2,144,000 3,472,780 1.6198 1.427 1.427 1.436 1.418 1.436 2,434,318 1.4266 0.00%
2022-01-03 0 1.620 1.620 1.630 1.620 1.670 3,332,213 5,452,558 1.6363 1.427 1.427 1.436 1.427 1.471 3,783,426 1.4412 -2.99%
2021-12-31 0 1.670 1.670 1.680 1.650 1.680 2,432,000 4,048,600 1.6647 1.471 1.471 1.480 1.453 1.480 2,761,316 1.4662 0.60%
2021-12-30 0 1.660 1.650 1.660 1.630 1.660 1,694,000 2,793,340 1.6490 1.462 1.453 1.462 1.436 1.462 1,923,383 1.4523 1.22%
2021-12-29 0 1.640 1.630 1.640 1.590 1.650 2,758,000 4,462,940 1.6182 1.444 1.436 1.444 1.400 1.453 3,131,459 1.4252 -0.61%
2021-12-28 0 1.650 1.640 1.650 1.640 1.680 2,598,000 4,288,400 1.6507 1.453 1.444 1.453 1.444 1.480 2,949,794 1.4538 -1.79%
2021-12-24 0 1.680 1.670 1.680 1.650 1.680 2,514,000 4,181,680 1.6634 1.480 1.471 1.480 1.453 1.480 2,854,419 1.4650 0.60%
2021-12-23 0 1.670 1.660 1.670 1.650 1.670 2,626,000 4,373,780 1.6656 1.471 1.462 1.471 1.453 1.471 2,981,585 1.4669 1.21%
2021-12-22 0 1.650 1.640 1.650 1.640 1.680 2,022,000 3,350,310 1.6569 1.453 1.444 1.453 1.444 1.480 2,295,798 1.4593 0.00%
2021-12-21 0 1.650 1.640 1.650 1.580 1.670 2,965,792 4,862,291 1.6395 1.453 1.444 1.453 1.392 1.471 3,367,388 1.4439 3.12%
2021-12-20 0 1.600 1.590 1.600 1.570 1.620 5,618,000 8,982,720 1.5989 1.409 1.400 1.409 1.383 1.427 6,378,730 1.4082 -1.84%
2021-12-17 0 1.630 1.630 1.640 1.630 1.680 9,696,000 16,016,700 1.6519 1.436 1.436 1.444 1.436 1.480 11,008,929 1.4549 -2.98%
2021-12-16 0 1.680 1.680 1.690 1.670 1.690 4,198,000 7,030,100 1.6746 1.480 1.480 1.488 1.471 1.488 4,766,448 1.4749 -0.59%
2021-12-15 0 1.690 1.680 1.690 1.670 1.710 4,182,845 7,061,894 1.6883 1.488 1.480 1.488 1.471 1.506 4,749,241 1.4870 1.20%
2021-12-14 0 1.670 1.670 1.690 1.670 1.700 3,658,000 6,150,880 1.6815 1.471 1.471 1.488 1.471 1.497 4,153,327 1.4810 -1.76%
2021-12-13 0 1.700 1.700 1.710 1.690 1.750 3,366,000 5,753,500 1.7093 1.497 1.497 1.506 1.488 1.541 3,821,788 1.5054 -1.16%
2021-12-10 0 1.720 1.710 1.720 1.700 1.760 3,709,478 6,409,719 1.7279 1.515 1.506 1.515 1.497 1.550 4,211,776 1.5219 -2.27%
2021-12-09 0 1.760 1.750 1.760 1.690 1.770 6,410,000 11,101,100 1.7318 1.550 1.541 1.550 1.488 1.559 7,277,974 1.5253 4.76%
2021-12-08 0 1.680 1.680 1.700 1.670 1.720 6,013,622 10,204,003 1.6968 1.480 1.480 1.497 1.471 1.515 6,827,923 1.4945 -1.18%
2021-12-07 0 1.700 1.700 1.710 1.660 1.720 5,748,198 9,751,734 1.6965 1.497 1.497 1.506 1.462 1.515 6,526,558 1.4942 1.19%
2021-12-06 0 1.680 1.670 1.680 1.660 1.710 6,532,816 10,993,030 1.6827 1.480 1.471 1.480 1.462 1.506 7,417,420 1.4821 -2.33%
2021-12-03 0 1.720 1.710 1.720 1.690 1.750 6,924,000 11,863,000 1.7133 1.515 1.506 1.515 1.488 1.541 7,861,574 1.5090 -1.71%
2021-12-02 0 1.750 1.740 1.750 1.670 1.750 11,446,000 19,609,820 1.7132 1.541 1.532 1.541 1.471 1.541 12,995,896 1.5089 2.94%
2021-12-01 0 1.700 1.690 1.700 1.680 1.720 3,678,000 6,240,620 1.6967 1.497 1.488 1.497 1.480 1.515 4,176,036 1.4944 1.19%
2021-11-30 0 1.680 1.680 1.690 1.680 1.780 9,608,000 16,405,020 1.7074 1.480 1.480 1.488 1.480 1.568 10,909,013 1.5038 -3.45%
2021-11-29 0 1.740 1.740 1.750 1.720 1.780 8,822,566 15,404,827 1.7461 1.532 1.532 1.541 1.515 1.568 10,017,224 1.5378 -3.87%
2021-11-26 0 1.810 1.810 1.820 1.810 1.900 11,068,000 20,311,388 1.8351 1.594 1.594 1.603 1.594 1.673 12,566,711 1.6163 -4.74%
2021-11-25 0 1.900 1.890 1.900 1.860 1.920 8,460,925 16,025,119 1.8940 1.673 1.665 1.673 1.638 1.691 9,606,613 1.6681 0.53%
2021-11-24 0 1.890 1.890 1.900 1.840 1.920 9,035,215 17,064,016 1.8886 1.665 1.665 1.673 1.621 1.691 10,258,668 1.6634 2.72%
2021-11-23 0 1.840 1.830 1.840 1.830 1.900 8,038,000 14,928,260 1.8572 1.621 1.612 1.621 1.612 1.673 9,126,420 1.6357 -2.65%
2021-11-22 0 1.890 1.880 1.890 1.830 1.940 19,464,000 37,002,640 1.9011 1.665 1.656 1.665 1.612 1.709 22,099,608 1.6744 3.28%
2021-11-19 0 1.830 1.830 1.840 1.740 1.860 8,556,000 15,478,680 1.8091 1.612 1.612 1.621 1.532 1.638 9,714,562 1.5933 2.81%
2021-11-18 0 1.780 1.780 1.790 1.770 1.820 3,992,153 7,136,186 1.7876 1.568 1.568 1.577 1.559 1.603 4,532,728 1.5744 -1.66%
2021-11-17 0 1.810 1.810 1.830 1.800 1.850 2,258,000 4,094,060 1.8131 1.594 1.594 1.612 1.585 1.629 2,563,754 1.5969 -0.55%
2021-11-16 0 1.820 1.820 1.830 1.780 1.850 6,243,724 11,373,874 1.8216 1.603 1.603 1.612 1.568 1.629 7,089,183 1.6044 2.25%
2021-11-15 0 1.780 1.780 1.790 1.770 1.820 5,302,000 9,463,280 1.7849 1.568 1.568 1.577 1.559 1.603 6,019,940 1.5720 -1.11%
2021-11-12 0 1.800 1.800 1.810 1.800 1.830 2,218,000 4,011,700 1.8087 1.585 1.585 1.594 1.585 1.612 2,518,338 1.5930 -0.55%
2021-11-11 0 1.810 1.810 1.820 1.800 1.840 3,744,000 6,792,420 1.8142 1.594 1.594 1.603 1.585 1.621 4,250,973 1.5979 -1.63%
2021-11-10 0 1.840 1.840 1.850 1.820 1.870 6,926,000 12,742,740 1.8398 1.621 1.621 1.629 1.603 1.647 7,863,845 1.6204 -3.16%
2021-11-09 0 1.900 1.890 1.900 1.850 1.910 9,254,124 17,378,259 1.8779 1.673 1.665 1.673 1.629 1.682 10,507,219 1.6539 0.00%
2021-11-08 0 1.900 1.890 1.900 1.820 1.950 23,667,456 44,909,604 1.8975 1.673 1.665 1.673 1.603 1.717 26,872,251 1.6712 3.83%
2021-11-05 0 1.830 1.820 1.830 1.800 1.910 15,692,446 28,900,507 1.8417 1.612 1.603 1.612 1.585 1.682 17,817,350 1.6220 -2.14%
2021-11-04 0 1.870 1.860 1.870 1.730 1.880 36,102,000 66,397,050 1.8392 1.647 1.638 1.647 1.524 1.656 40,990,549 1.6198 8.72%
2021-11-03 0 1.720 1.720 1.730 1.680 1.770 10,216,000 17,673,322 1.7300 1.515 1.515 1.524 1.480 1.559 11,599,342 1.5236 2.99%
2021-11-02 0 1.670 1.670 1.680 1.670 1.720 2,706,000 4,571,620 1.6894 1.471 1.471 1.480 1.471 1.515 3,072,418 1.4880 -1.76%
2021-11-01 0 1.700 1.690 1.700 1.650 1.710 2,004,000 3,376,600 1.6849 1.497 1.488 1.497 1.453 1.506 2,275,360 1.4840 0.00%
2021-10-29 0 1.700 1.700 1.710 1.690 1.710 2,928,122 4,972,581 1.6982 1.497 1.497 1.506 1.488 1.506 3,324,617 1.4957 0.00%
2021-10-28 0 1.700 1.700 1.710 1.690 1.710 2,886,000 4,904,760 1.6995 1.497 1.497 1.506 1.488 1.506 3,276,791 1.4968 -0.58%
2021-10-27 0 1.710 1.700 1.710 1.700 1.740 3,648,000 6,232,000 1.7083 1.506 1.497 1.506 1.497 1.532 4,141,973 1.5046 -1.16%
2021-10-26 0 1.730 1.720 1.740 1.710 1.780 4,564,000 7,929,600 1.7374 1.524 1.515 1.532 1.506 1.568 5,182,008 1.5302 -1.14%
2021-10-25 0 1.750 1.750 1.770 1.730 1.770 3,760,000 6,565,838 1.7462 1.541 1.541 1.559 1.524 1.559 4,269,139 1.5380 -1.13%
2021-10-22 0 1.770 1.760 1.770 1.750 1.770 2,018,845 3,545,693 1.7563 1.559 1.550 1.559 1.541 1.559 2,292,216 1.5468 0.57%
2021-10-21 0 1.760 1.740 1.760 1.730 1.790 3,508,000 6,177,100 1.7609 1.550 1.532 1.550 1.524 1.577 3,983,016 1.5509 0.00%
2021-10-20 0 1.760 1.760 1.770 1.750 1.800 4,048,000 7,168,680 1.7709 1.550 1.550 1.559 1.541 1.585 4,596,137 1.5597 -1.68%
2021-10-19 0 1.790 1.790 1.800 1.790 1.820 2,880,000 5,181,550 1.7991 1.577 1.577 1.585 1.577 1.603 3,269,979 1.5846 -2.19%
2021-10-18 0 1.830 1.810 1.830 1.780 1.830 6,210,000 11,214,100 1.8058 1.612 1.594 1.612 1.568 1.612 7,050,892 1.5905 0.00%
2021-10-15 0 1.830 1.820 1.830 1.710 1.830 13,600,000 24,428,260 1.7962 1.612 1.603 1.612 1.506 1.612 15,441,567 1.5820 7.65%
2021-10-12 0 1.700 1.690 1.700 1.690 1.730 2,100,000 3,590,280 1.7097 1.497 1.488 1.497 1.488 1.524 2,384,360 1.5058 0.00%
2021-10-11 0 1.700 1.690 1.700 1.700 1.720 2,742,000 4,680,600 1.7070 1.497 1.488 1.497 1.497 1.515 3,113,292 1.5034 -0.58%
2021-10-08 0 1.710 1.700 1.710 1.690 1.720 2,103,587 3,569,784 1.6970 1.506 1.497 1.506 1.488 1.515 2,388,432 1.4946 -0.58%
2021-10-07 0 1.720 1.710 1.720 1.710 1.750 3,406,000 5,873,992 1.7246 1.515 1.506 1.515 1.506 1.541 3,867,204 1.5189 0.58%
2021-10-06 0 1.710 1.710 1.730 1.700 1.750 2,452,000 4,246,860 1.7320 1.506 1.506 1.524 1.497 1.541 2,784,024 1.5254 -0.58%
2021-10-05 0 1.720 1.710 1.720 1.670 1.730 2,616,151 4,478,589 1.7119 1.515 1.506 1.515 1.471 1.524 2,970,402 1.5077 1.18%
2021-10-04 0 1.700 1.690 1.700 1.690 1.760 3,836,712 6,537,181 1.7038 1.497 1.488 1.497 1.488 1.550 4,356,239 1.5006 -2.30%
2021-09-30 0 1.740 1.740 1.750 1.730 1.770 3,374,000 5,882,040 1.7433 1.532 1.532 1.541 1.524 1.559 3,830,871 1.5354 0.58%
2021-09-29 0 1.730 1.720 1.730 1.650 1.740 3,150,000 5,390,020 1.7111 1.524 1.515 1.524 1.453 1.532 3,576,539 1.5070 2.98%
2021-09-28 0 1.680 1.680 1.690 1.640 1.700 2,410,000 4,065,640 1.6870 1.480 1.480 1.488 1.444 1.497 2,736,337 1.4858 1.20%
2021-09-27 0 1.660 1.660 1.670 1.630 1.700 3,472,543 5,789,165 1.6671 1.462 1.462 1.471 1.436 1.497 3,942,758 1.4683 1.22%
2021-09-24 0 1.640 1.630 1.640 1.630 1.700 2,596,000 4,288,180 1.6518 1.444 1.436 1.444 1.436 1.497 2,947,523 1.4548 -3.53%
2021-09-23 0 1.700 1.690 1.700 1.650 1.700 3,887,724 6,512,699 1.6752 1.497 1.488 1.497 1.453 1.497 4,414,158 1.4754 2.41%
2021-09-21 0 1.660 1.660 1.670 1.600 1.670 3,136,468 5,158,982 1.6448 1.462 1.462 1.471 1.409 1.471 3,561,175 1.4487 1.84%
2021-09-20 0 1.630 1.600 1.630 1.590 1.640 4,154,000 6,685,200 1.6093 1.436 1.409 1.436 1.400 1.444 4,716,490 1.4174 -1.81%
2021-09-17 0 1.660 1.640 1.660 1.630 1.670 2,220,000 3,667,120 1.6519 1.462 1.444 1.462 1.436 1.471 2,520,609 1.4549 0.00%
2021-09-16 0 1.660 1.650 1.660 1.630 1.690 4,164,000 6,893,000 1.6554 1.462 1.453 1.462 1.436 1.488 4,727,845 1.4580 -0.60%
2021-09-15 0 1.670 1.670 1.680 1.670 1.730 3,436,000 5,813,840 1.6920 1.471 1.471 1.480 1.471 1.524 3,901,267 1.4902 -1.76%
2021-09-14 0 1.700 1.700 1.720 1.700 1.740 5,864,000 10,031,614 1.7107 1.497 1.497 1.515 1.497 1.532 6,658,040 1.5067 -1.73%
2021-09-13 0 1.730 1.730 1.740 1.730 1.800 8,490,249 14,859,440 1.7502 1.524 1.524 1.532 1.524 1.585 9,639,908 1.5415 -4.42%
2021-09-10 0 1.810 1.800 1.810 1.800 1.840 3,642,000 6,637,340 1.8224 1.594 1.585 1.594 1.585 1.621 4,135,161 1.6051 -0.55%
2021-09-09 0 1.820 1.810 1.820 1.800 1.840 5,746,000 10,441,528 1.8172 1.603 1.594 1.603 1.585 1.621 6,524,062 1.6005 -1.09%
2021-09-08 0 1.840 1.840 1.850 1.820 1.910 16,599,628 30,578,091 1.8421 1.621 1.621 1.629 1.603 1.682 18,847,373 1.6224 -2.65%
2021-09-07 0 1.890 1.890 1.900 1.710 1.900 21,740,158 39,661,447 1.8243 1.665 1.665 1.673 1.506 1.673 24,683,979 1.6068 10.53%
2021-09-06 0 1.710 1.700 1.710 1.700 1.750 2,366,000 4,062,050 1.7168 1.506 1.497 1.506 1.497 1.541 2,686,379 1.5121 -2.84%
2021-09-03 0 1.760 1.740 1.760 1.720 1.760 2,035,400 3,543,510 1.7409 1.550 1.532 1.550 1.515 1.550 2,311,012 1.5333 1.73%
2021-09-02 0 1.730 1.730 1.740 1.720 1.770 5,012,000 8,728,220 1.7415 1.524 1.524 1.532 1.515 1.559 5,690,672 1.5338 -1.14%
2021-09-01 0 1.750 1.750 1.760 1.670 1.780 6,262,000 10,878,680 1.7373 1.541 1.541 1.550 1.471 1.568 7,109,933 1.5301 4.17%
2021-08-31 0 1.680 1.650 1.680 1.620 1.680 3,660,000 6,039,654 1.6502 1.480 1.453 1.480 1.427 1.480 4,155,598 1.4534 1.82%
2021-08-30 0 1.650 1.650 1.660 1.630 1.670 3,300,781 5,434,109 1.6463 1.453 1.453 1.462 1.436 1.471 3,747,738 1.4500 -0.60%
2021-08-27 0 1.660 1.650 1.660 1.580 1.660 5,962,000 9,769,380 1.6386 1.462 1.453 1.462 1.392 1.462 6,769,311 1.4432 3.75%
2021-08-26 0 1.600 1.590 1.600 1.590 1.630 2,005,993 3,210,849 1.6006 1.409 1.400 1.409 1.400 1.436 2,277,623 1.4097 -2.44%
2021-08-25 0 1.640 1.630 1.640 1.570 1.670 7,590,001 12,219,541 1.6100 1.444 1.436 1.444 1.383 1.471 8,617,758 1.4179 -0.61%
2021-08-24 0 1.650 1.640 1.650 1.580 1.660 5,346,426 8,705,691 1.6283 1.453 1.444 1.453 1.392 1.462 6,070,382 1.4341 4.43%
2021-08-23 0 1.580 1.570 1.580 1.520 1.600 5,660,000 8,943,900 1.5802 1.392 1.383 1.392 1.339 1.409 6,426,417 1.3917 3.95%
2021-08-20 0 1.520 1.520 1.530 1.500 1.610 14,728,950 22,706,071 1.5416 1.339 1.339 1.348 1.321 1.418 16,723,388 1.3577 -5.59%
2021-08-19 0 1.610 1.600 1.610 1.600 1.720 15,878,000 26,007,540 1.6380 1.418 1.409 1.418 1.409 1.515 18,028,030 1.4426 -5.85%
2021-08-18 0 1.710 1.710 1.720 1.700 1.760 6,540,500 11,294,440 1.7268 1.506 1.506 1.515 1.497 1.550 7,426,145 1.5209 -2.29%
2021-08-17 0 1.750 1.750 1.760 1.740 1.800 12,712,000 22,443,950 1.7656 1.541 1.541 1.550 1.532 1.585 14,433,324 1.5550 -2.78%
2021-08-16 0 1.800 1.800 1.810 1.780 1.840 8,426,000 15,196,140 1.8035 1.585 1.585 1.594 1.568 1.621 9,566,959 1.5884 -2.17%
2021-08-13 0 1.840 1.830 1.840 1.810 1.860 4,946,000 9,027,340 1.8252 1.621 1.612 1.621 1.594 1.638 5,615,735 1.6075 0.00%
2021-08-12 0 1.840 1.830 1.840 1.830 1.870 2,918,000 5,394,260 1.8486 1.621 1.612 1.621 1.612 1.647 3,313,125 1.6281 -0.54%
2021-08-11 0 1.850 1.850 1.870 1.830 1.890 3,508,000 6,539,776 1.8642 1.629 1.629 1.647 1.612 1.665 3,983,016 1.6419 0.54%
2021-08-10 0 1.840 1.840 1.860 1.820 1.870 5,746,000 10,584,656 1.8421 1.621 1.621 1.638 1.603 1.647 6,524,062 1.6224 -0.54%
2021-08-09 0 1.850 1.840 1.850 1.830 1.880 8,012,000 14,833,138 1.8514 1.629 1.621 1.629 1.612 1.656 9,096,900 1.6306 -1.07%
2021-08-06 0 1.870 1.870 1.880 1.860 1.900 2,952,893 5,541,298 1.8766 1.647 1.647 1.656 1.638 1.673 3,352,742 1.6528 0.00%
2021-08-05 0 1.870 1.860 1.870 1.840 1.890 6,980,000 13,042,020 1.8685 1.647 1.638 1.647 1.621 1.665 7,925,157 1.6456 -0.53%
2021-08-04 0 1.880 1.860 1.880 1.860 1.940 12,580,000 23,773,920 1.8898 1.656 1.638 1.656 1.638 1.709 14,283,450 1.6644 -3.59%
2021-08-03 0 1.950 1.930 1.950 1.910 1.980 4,847,314 9,400,106 1.9392 1.717 1.700 1.717 1.682 1.744 5,503,686 1.7080 -1.02%
2021-08-02 0 1.970 1.960 1.970 1.930 1.980 5,440,000 10,637,300 1.9554 1.735 1.726 1.735 1.700 1.744 6,176,627 1.7222 1.55%
2021-07-30 0 1.940 1.940 1.950 1.900 1.970 7,720,000 14,911,500 1.9315 1.709 1.709 1.717 1.673 1.735 8,765,360 1.7012 -1.52%
2021-07-29 0 1.970 1.960 1.970 1.850 1.980 10,076,000 19,381,300 1.9235 1.735 1.726 1.735 1.629 1.744 11,440,385 1.6941 6.49%
2021-07-28 0 1.850 1.840 1.850 1.800 1.910 12,880,015 23,639,367 1.8354 1.629 1.621 1.629 1.585 1.682 14,624,090 1.6165 -0.54%
2021-07-27 0 1.860 1.850 1.860 1.830 1.970 14,531,500 27,466,430 1.8901 1.638 1.629 1.638 1.612 1.735 16,499,201 1.6647 -3.12%
2021-07-26 0 1.920 1.910 1.920 1.890 1.950 10,197,000 19,488,230 1.9112 1.691 1.682 1.691 1.665 1.717 11,577,769 1.6832 -1.54%
2021-07-23 0 1.950 1.940 1.950 1.940 2.020 5,510,000 10,842,520 1.9678 1.717 1.709 1.717 1.709 1.779 6,256,106 1.7331 -2.99%
2021-07-22 0 2.010 2.010 2.020 1.970 2.020 5,794,750 11,553,812 1.9938 1.770 1.770 1.779 1.735 1.779 6,579,413 1.7561 2.03%
2021-07-21 0 1.970 1.960 1.970 1.940 1.990 6,172,000 12,120,220 1.9637 1.735 1.726 1.735 1.709 1.753 7,007,747 1.7295 1.55%
2021-07-20 0 1.940 1.940 1.950 1.910 2.050 19,900,000 39,108,978 1.9653 1.709 1.709 1.717 1.682 1.806 22,594,646 1.7309 -4.43%
2021-07-19 0 2.030 2.030 2.040 2.030 2.100 8,804,000 18,057,360 2.0510 1.788 1.788 1.797 1.788 1.850 9,996,144 1.8064 -3.33%
2021-07-16 0 2.100 2.090 2.100 2.080 2.190 13,387,770 28,480,228 2.1273 1.850 1.841 1.850 1.832 1.929 15,200,599 1.8736 0.48%
2021-07-15 0 2.090 2.080 2.090 2.080 2.130 5,196,405 10,895,726 2.0968 1.841 1.832 1.841 1.832 1.876 5,900,047 1.8467 -0.95%
2021-07-14 0 2.110 2.100 2.110 2.100 2.160 4,176,447 8,835,391 2.1155 1.858 1.850 1.858 1.850 1.902 4,741,977 1.8632 -1.86%
2021-07-13 0 2.150 2.140 2.160 2.070 2.180 14,442,933 30,960,620 2.1437 1.894 1.885 1.902 1.823 1.920 16,398,641 1.8880 4.37%
2021-07-12 0 2.060 2.050 2.060 2.020 2.080 4,710,000 9,668,960 2.0529 1.814 1.806 1.814 1.779 1.832 5,347,778 1.8080 1.48%
2021-07-09 0 2.030 2.030 2.040 2.020 2.080 9,924,000 20,256,020 2.0411 1.788 1.788 1.797 1.779 1.832 11,267,802 1.7977 -2.40%
2021-07-08 0 2.080 2.080 2.090 2.020 2.100 11,162,354 23,014,122 2.0618 1.832 1.832 1.841 1.779 1.850 12,673,841 1.8159 -1.89%
2021-07-07 0 2.120 2.110 2.120 1.980 2.130 12,505,256 25,782,632 2.0617 1.867 1.858 1.867 1.744 1.876 14,198,585 1.8159 3.92%
2021-07-06 0 2.040 2.040 2.050 2.030 2.150 11,206,343 23,261,308 2.0757 1.797 1.797 1.806 1.788 1.894 12,723,787 1.8282 -4.23%
2021-07-05 0 2.130 2.120 2.130 2.080 2.150 6,701,812 14,174,377 2.1150 1.876 1.867 1.876 1.832 1.894 7,609,300 1.8628 1.43%
2021-07-02 0 2.100 2.090 2.100 2.080 2.210 21,090,000 44,884,720 2.1282 1.850 1.841 1.850 1.832 1.946 23,945,783 1.8744 -5.41%
2021-06-30 0 2.220 2.210 2.220 2.080 2.290 53,508,792 118,914,164 2.2223 1.955 1.946 1.955 1.832 2.017 60,754,383 1.9573 7.77%
2021-06-29 0 2.060 2.060 2.070 2.030 2.120 8,640,000 17,963,400 2.0791 1.814 1.814 1.823 1.788 1.867 9,809,937 1.8311 -0.48%
2021-06-28 0 2.070 2.060 2.070 2.000 2.120 6,093,000 12,645,540 2.0754 1.823 1.814 1.823 1.761 1.867 6,918,049 1.8279 4.02%
2021-06-25 0 1.990 1.990 2.010 1.980 2.030 7,114,093 14,246,560 2.0026 1.753 1.753 1.770 1.744 1.788 8,077,408 1.7638 -0.50%
2021-06-24 0 2.000 2.000 2.010 1.990 2.050 8,183,618 16,430,805 2.0078 1.761 1.761 1.770 1.753 1.806 9,291,756 1.7683 -2.44%
2021-06-23 0 2.050 2.050 2.060 2.050 2.160 12,759,990 26,552,424 2.0809 1.806 1.806 1.814 1.806 1.902 14,487,812 1.8327 -4.65%
2021-06-22 0 2.150 2.130 2.150 2.000 2.170 32,746,700 69,454,391 2.1210 1.894 1.876 1.894 1.761 1.911 37,180,910 1.8680 7.50%
2021-06-21 0 2.000 2.000 2.010 1.880 2.030 12,166,852 24,114,668 1.9820 1.761 1.761 1.770 1.656 1.788 13,814,358 1.7456 4.17%
2021-06-18 0 1.920 1.920 1.930 1.880 1.920 12,068,000 22,933,510 1.9004 1.691 1.691 1.700 1.656 1.691 13,702,120 1.6737 0.52%
2021-06-17 0 1.910 1.910 1.920 1.870 1.960 11,026,900 21,033,721 1.9075 1.682 1.682 1.691 1.647 1.726 12,520,045 1.6800 0.00%
2021-06-16 0 1.910 1.900 1.910 1.900 2.100 20,595,000 40,369,980 1.9602 1.682 1.673 1.682 1.673 1.850 23,383,756 1.7264 -6.83%
2021-06-15 0 2.050 2.040 2.050 2.040 2.120 8,542,811 17,715,152 2.0737 1.806 1.797 1.806 1.797 1.867 9,699,588 1.8264 0.99%
2021-06-11 0 2.030 2.020 2.030 2.010 2.060 5,368,834 10,910,242 2.0321 1.788 1.779 1.788 1.770 1.814 6,095,824 1.7898 1.00%
2021-06-10 0 2.010 2.010 2.020 2.000 2.070 5,175,200 10,491,461 2.0273 1.770 1.770 1.779 1.761 1.823 5,875,971 1.7855 -1.95%
2021-06-09 0 2.050 2.040 2.050 1.990 2.070 19,162,016 39,030,593 2.0369 1.806 1.797 1.806 1.753 1.823 21,756,732 1.7940 0.49%
2021-06-08 0 2.040 2.030 2.040 1.920 2.040 11,134,094 22,097,347 1.9847 1.797 1.788 1.797 1.691 1.797 12,641,755 1.7480 5.70%
2021-06-07 0 1.930 1.930 1.940 1.910 1.950 6,018,460 11,589,077 1.9256 1.700 1.700 1.709 1.682 1.717 6,833,416 1.6959 -2.03%
2021-06-04 0 1.970 1.960 1.970 1.930 1.980 4,277,613 8,382,021 1.9595 1.735 1.726 1.735 1.700 1.744 4,856,842 1.7258 0.51%
2021-06-03 0 1.960 1.950 1.960 1.940 2.030 17,596,477 35,012,272 1.9897 1.726 1.717 1.726 1.709 1.788 19,979,205 1.7524 0.00%
2021-06-02 0 1.960 1.960 1.970 1.920 1.980 6,786,600 13,225,332 1.9487 1.726 1.726 1.735 1.691 1.744 7,705,569 1.7163 1.03%
2021-06-01 0 1.940 1.930 1.940 1.910 1.980 10,592,749 20,470,575 1.9325 1.709 1.700 1.709 1.682 1.744 12,027,106 1.7020 -1.02%
2021-05-31 0 1.960 1.950 1.960 1.890 1.960 26,083,626 50,396,639 1.9321 1.726 1.717 1.726 1.665 1.726 29,615,593 1.7017 3.70%
2021-05-28 0 1.890 1.880 1.890 1.820 1.910 25,968,901 48,832,102 1.8804 1.665 1.656 1.665 1.603 1.682 29,485,333 1.6561 4.42%
2021-05-27 0 1.810 1.810 1.830 1.800 1.840 6,879,325 12,485,621 1.8149 1.594 1.594 1.612 1.585 1.621 7,810,850 1.5985 -1.63%
2021-05-26 0 1.840 1.830 1.840 1.820 1.840 3,648,005 6,671,508 1.8288 1.621 1.612 1.621 1.603 1.621 4,141,979 1.6107 1.10%
2021-05-25 0 1.820 1.820 1.830 1.810 1.870 5,800,500 10,651,978 1.8364 1.603 1.603 1.612 1.594 1.647 6,585,942 1.6174 0.55%
2021-05-24 0 1.810 1.810 1.820 1.800 1.840 5,344,352 9,688,574 1.8129 1.594 1.594 1.603 1.585 1.621 6,068,027 1.5967 -1.63%
2021-05-21 0 1.840 1.830 1.840 1.810 1.860 7,991,212 14,617,740 1.8292 1.621 1.612 1.621 1.594 1.638 9,073,297 1.6111 -1.08%
2021-05-20 0 1.860 1.850 1.860 1.770 1.880 18,551,629 34,142,921 1.8404 1.638 1.629 1.638 1.559 1.656 21,063,693 1.6209 5.08%
2021-05-18 0 1.770 1.760 1.770 1.740 1.770 4,216,000 7,395,180 1.7541 1.559 1.550 1.559 1.532 1.559 4,786,886 1.5449 1.72%
2021-05-17 0 1.740 1.740 1.750 1.740 1.770 3,344,000 5,856,940 1.7515 1.532 1.532 1.541 1.532 1.559 3,796,809 1.5426 -1.14%
2021-05-14 0 1.760 1.750 1.760 1.750 1.780 3,450,588 6,074,489 1.7604 1.550 1.541 1.550 1.541 1.568 3,917,830 1.5505 1.15%
2021-05-13 0 1.740 1.740 1.760 1.740 1.810 6,462,000 11,362,530 1.7584 1.532 1.532 1.550 1.532 1.594 7,337,015 1.5487 -4.40%
2021-05-12 0 1.820 1.800 1.820 1.740 1.820 11,819,500 20,972,045 1.7744 1.603 1.585 1.603 1.532 1.603 13,419,971 1.5627 3.41%
2021-05-11 0 1.760 1.760 1.770 1.710 1.780 9,520,000 16,645,380 1.7485 1.550 1.550 1.559 1.506 1.568 10,809,097 1.5399 -2.22%
2021-05-10 0 1.800 1.800 1.810 1.800 1.830 4,558,000 8,233,360 1.8064 1.585 1.585 1.594 1.585 1.612 5,175,196 1.5909 -0.55%
2021-05-07 0 1.810 1.810 1.820 1.800 1.840 5,168,953 9,374,520 1.8136 1.594 1.594 1.603 1.585 1.621 5,868,878 1.5973 -0.55%
2021-05-06 0 1.820 1.820 1.830 1.800 1.860 9,726,884 17,703,437 1.8201 1.603 1.603 1.612 1.585 1.638 11,043,995 1.6030 -1.62%
2021-05-05 0 1.850 1.840 1.850 1.830 1.900 11,706,000 21,829,100 1.8648 1.629 1.621 1.629 1.612 1.673 13,291,102 1.6424 1.09%
2021-05-04 0 1.830 1.830 1.840 1.820 1.850 2,262,690 4,154,049 1.8359 1.612 1.612 1.621 1.603 1.629 2,569,079 1.6169 0.00%
2021-05-03 0 1.830 1.830 1.840 1.800 1.870 4,768,000 8,682,120 1.8209 1.612 1.612 1.621 1.585 1.647 5,413,632 1.6038 -1.08%
2021-04-30 0 1.850 1.850 1.860 1.840 1.890 9,092,000 16,893,680 1.8581 1.629 1.629 1.638 1.621 1.665 10,323,142 1.6365 -2.12%
2021-04-29 0 1.890 1.880 1.890 1.870 1.920 12,470,000 23,584,140 1.8913 1.665 1.656 1.665 1.647 1.691 14,158,555 1.6657 0.00%
2021-04-28 0 1.890 1.890 1.900 1.880 1.970 14,485,000 27,921,270 1.9276 1.665 1.665 1.673 1.656 1.735 16,446,405 1.6977 -0.53%
2021-04-27 0 1.900 1.900 1.910 1.880 1.930 6,076,000 11,502,360 1.8931 1.673 1.673 1.682 1.656 1.700 6,898,747 1.6673 -0.52%
2021-04-26 0 1.910 1.910 1.920 1.880 1.940 12,638,785 24,075,331 1.9049 1.682 1.682 1.691 1.656 1.709 14,350,195 1.6777 0.53%
2021-04-23 0 1.900 1.890 1.900 1.890 1.930 4,903,925 9,325,758 1.9017 1.673 1.665 1.673 1.665 1.700 5,567,962 1.6749 0.00%
2021-04-22 0 1.900 1.900 1.910 1.850 1.910 7,782,000 14,680,030 1.8864 1.673 1.673 1.682 1.629 1.682 8,835,756 1.6614 1.60%
2021-04-21 0 1.870 1.860 1.870 1.850 1.890 8,344,675 15,554,869 1.8640 1.647 1.638 1.647 1.629 1.665 9,474,622 1.6417 -1.58%
2021-04-20 0 1.900 1.890 1.900 1.870 1.920 6,830,000 12,936,600 1.8941 1.673 1.665 1.673 1.647 1.691 7,754,846 1.6682 0.53%
2021-04-19 0 1.890 1.880 1.890 1.870 1.950 13,418,014 25,540,249 1.9034 1.665 1.656 1.665 1.647 1.717 15,234,939 1.6764 0.00%
2021-04-16 0 1.890 1.890 1.910 1.870 1.950 29,120,213 55,761,670 1.9149 1.665 1.665 1.682 1.647 1.717 33,063,362 1.6865 1.61%
2021-04-15 0 1.860 1.860 1.870 1.820 1.880 7,189,132 13,292,502 1.8490 1.638 1.638 1.647 1.603 1.656 8,162,608 1.6285 0.54%
2021-04-14 0 1.850 1.840 1.850 1.790 1.860 16,352,229 29,924,557 1.8300 1.629 1.621 1.629 1.577 1.638 18,566,474 1.6118 4.52%
2021-04-13 0 1.770 1.770 1.790 1.770 1.990 77,437,738 145,051,772 1.8731 1.559 1.559 1.577 1.559 1.753 87,923,532 1.6497 -2.21%
2021-04-12 0 1.810 1.800 1.810 1.790 1.830 4,831,479 8,730,762 1.8071 1.594 1.585 1.594 1.577 1.612 5,485,706 1.5915 0.00%
2021-04-09 0 1.810 1.810 1.820 1.800 1.870 4,866,284 8,867,534 1.8222 1.594 1.594 1.603 1.585 1.647 5,525,224 1.6049 -2.16%
2021-04-08 0 1.850 1.850 1.860 1.820 1.890 6,792,000 12,617,760 1.8577 1.629 1.629 1.638 1.603 1.665 7,711,700 1.6362 0.54%
2021-04-07 0 1.840 1.830 1.840 1.810 1.850 4,400,844 8,062,362 1.8320 1.621 1.612 1.621 1.594 1.629 4,996,759 1.6135 1.10%
2021-04-01 0 1.820 1.810 1.820 1.780 1.850 7,631,855 13,903,583 1.8218 1.603 1.594 1.603 1.568 1.629 8,665,280 1.6045 2.25%
2021-03-31 0 1.780 1.780 1.790 1.780 1.850 10,840,079 19,460,480 1.7952 1.568 1.568 1.577 1.568 1.629 12,307,927 1.5811 -2.73%
2021-03-30 0 1.830 1.820 1.830 1.820 1.850 5,049,544 9,275,982 1.8370 1.612 1.603 1.612 1.603 1.629 5,733,300 1.6179 0.00%
2021-03-29 0 1.830 1.830 1.840 1.810 1.880 8,677,900 15,995,562 1.8433 1.612 1.612 1.621 1.594 1.656 9,852,969 1.6234 1.67%
2021-03-26 0 1.800 1.800 1.810 1.780 1.820 5,760,639 10,374,544 1.8009 1.585 1.585 1.594 1.568 1.603 6,540,683 1.5862 0.00%
2021-03-25 0 1.800 1.780 1.800 1.650 1.800 12,346,500 21,418,300 1.7348 1.585 1.568 1.585 1.453 1.585 14,018,332 1.5279 2.27%
2021-03-24 0 1.760 1.760 1.770 1.750 1.880 21,362,327 37,983,358 1.7781 1.550 1.550 1.559 1.541 1.656 24,254,986 1.5660 -5.38%
2021-03-23 0 1.860 1.850 1.860 1.840 1.900 10,438,664 19,414,235 1.8598 1.638 1.629 1.638 1.621 1.673 11,852,157 1.6380 -1.59%
2021-03-22 0 1.890 1.890 1.900 1.890 1.940 7,554,535 14,469,950 1.9154 1.665 1.665 1.673 1.665 1.709 8,577,490 1.6870 -2.07%
2021-03-19 0 1.930 1.920 1.930 1.890 1.990 27,959,847 53,842,198 1.9257 1.700 1.691 1.700 1.665 1.753 31,745,872 1.6960 -2.03%
2021-03-18 0 1.970 1.970 1.980 1.960 2.070 16,856,211 33,634,800 1.9954 1.735 1.735 1.744 1.726 1.823 19,138,700 1.7574 -3.90%
2021-03-17 0 2.050 2.040 2.050 1.870 2.080 48,207,713 96,403,290 1.9997 1.806 1.797 1.806 1.647 1.832 54,735,488 1.7613 8.47%
2021-03-16 0 1.890 1.880 1.890 1.830 1.900 6,196,760 11,514,538 1.8582 1.665 1.656 1.665 1.612 1.673 7,035,859 1.6366 2.72%
2021-03-15 0 1.840 1.840 1.850 1.830 1.880 6,134,000 11,378,580 1.8550 1.621 1.621 1.629 1.612 1.656 6,964,601 1.6338 -0.54%
2021-03-12 0 1.850 1.850 1.860 1.840 1.900 11,528,000 21,433,874 1.8593 1.629 1.629 1.638 1.621 1.673 13,088,999 1.6375 -2.12%
2021-03-11 0 1.890 1.880 1.890 1.880 1.940 10,951,046 20,866,446 1.9054 1.665 1.656 1.665 1.656 1.709 12,433,920 1.6782 0.00%
2021-03-10 0 1.890 1.890 1.900 1.880 2.000 22,825,307 44,008,095 1.9280 1.665 1.665 1.673 1.656 1.761 25,916,067 1.6981 -1.05%
2021-03-09 0 1.910 1.900 1.910 1.810 1.950 26,887,217 50,874,324 1.8921 1.682 1.673 1.682 1.594 1.717 30,527,998 1.6665 3.80%
2021-03-08 0 1.840 1.830 1.840 1.820 1.920 15,808,000 29,219,180 1.8484 1.621 1.612 1.621 1.603 1.691 17,948,551 1.6279 -2.65%
2021-03-05 0 1.890 1.890 1.900 1.780 1.900 16,702,332 31,089,817 1.8614 1.665 1.665 1.673 1.568 1.673 18,963,984 1.6394 2.16%
2021-03-04 0 1.850 1.840 1.850 1.820 1.890 11,293,643 20,872,124 1.8481 1.629 1.621 1.629 1.603 1.665 12,822,908 1.6277 -2.12%
2021-03-03 0 1.890 1.890 1.900 1.820 1.910 13,470,619 25,238,269 1.8736 1.665 1.665 1.673 1.603 1.682 15,294,667 1.6501 1.61%
2021-03-02 0 1.860 1.850 1.860 1.810 1.880 14,408,000 26,506,320 1.8397 1.638 1.629 1.638 1.594 1.656 16,358,978 1.6203 2.76%
2021-03-01 0 1.810 1.800 1.810 1.790 1.950 32,134,000 58,732,480 1.8277 1.594 1.585 1.594 1.577 1.717 36,485,244 1.6098 -4.74%
2021-02-26 0 1.900 1.900 1.910 1.760 1.990 36,370,000 68,973,734 1.8964 1.673 1.673 1.682 1.550 1.753 41,294,838 1.6703 -1.04%
2021-02-25 0 1.920 1.910 1.920 1.910 2.190 56,642,500 113,351,524 2.0012 1.691 1.682 1.691 1.682 1.929 64,312,425 1.7625 -9.00%
2021-02-24 0 2.110 2.100 2.110 1.940 2.170 117,151,828 242,117,431 2.0667 1.858 1.850 1.858 1.709 1.911 133,015,282 1.8202 9.33%
2021-02-23 0 1.930 1.920 1.930 1.740 2.000 57,286,805 110,219,636 1.9240 1.700 1.691 1.700 1.532 1.761 65,043,975 1.6945 6.63%
2021-02-22 0 1.810 1.810 1.820 1.800 1.940 24,184,052 44,503,524 1.8402 1.594 1.594 1.603 1.585 1.709 27,458,799 1.6207 -3.72%
2021-02-19 0 1.880 1.880 1.890 1.800 1.930 27,529,344 51,936,947 1.8866 1.656 1.656 1.665 1.585 1.700 31,257,075 1.6616 3.30%
2021-02-18 0 1.820 1.810 1.820 1.780 1.900 33,712,862 61,463,123 1.8231 1.603 1.594 1.603 1.568 1.673 38,277,899 1.6057 -2.67%
2021-02-17 0 1.870 1.860 1.870 1.830 1.990 57,204,064 108,555,598 1.8977 1.647 1.638 1.647 1.612 1.753 64,950,030 1.6714 -6.03%
2021-02-16 0 1.990 1.980 1.990 1.770 1.990 101,715,421 190,457,667 1.8725 1.753 1.744 1.753 1.559 1.753 115,488,641 1.6491 17.75%
2021-02-11 0 1.690 1.680 1.690 1.470 1.710 45,733,463 74,644,588 1.6322 1.488 1.480 1.488 1.295 1.506 51,926,202 1.4375 13.42%
2021-02-10 0 1.490 1.490 1.500 1.360 1.500 28,365,686 40,887,641 1.4414 1.312 1.312 1.321 1.198 1.321 32,206,665 1.2695 5.67%
2021-02-09 0 1.410 1.400 1.410 1.300 1.430 52,856,574 73,723,692 1.3948 1.242 1.233 1.242 1.145 1.259 60,013,849 1.2284 8.46%
2021-02-08 0 1.300 1.290 1.300 1.250 1.300 9,091,463 11,581,012 1.2738 1.145 1.136 1.145 1.101 1.145 10,322,532 1.1219 1.56%
2021-02-05 0 1.280 1.270 1.280 1.270 1.310 9,722,510 12,459,954 1.2816 1.127 1.119 1.127 1.119 1.154 11,039,029 1.1287 -0.78%
2021-02-04 0 1.290 1.290 1.300 1.230 1.300 27,729,028 35,292,551 1.2728 1.136 1.136 1.145 1.083 1.145 31,483,798 1.1210 4.88%
2021-02-03 0 1.230 1.230 1.240 1.180 1.260 19,058,078 23,191,987 1.2169 1.083 1.083 1.092 1.039 1.110 21,638,720 1.0718 4.24%
2021-02-02 0 1.180 1.180 1.190 1.160 1.190 5,450,000 6,394,780 1.1734 1.039 1.039 1.048 1.022 1.048 6,187,981 1.0334 1.72%
2021-02-01 0 1.160 1.160 1.170 1.140 1.170 5,591,199 6,443,762 1.1525 1.022 1.022 1.030 1.004 1.030 6,348,300 1.0150 0.87%
2021-01-29 0 1.150 1.150 1.160 1.150 1.160 3,072,607 3,553,273 1.1564 1.013 1.013 1.022 1.013 1.022 3,488,667 1.0185 -0.86%
2021-01-28 0 1.160 1.150 1.160 1.150 1.190 7,750,532 9,070,135 1.1703 1.022 1.013 1.022 1.013 1.048 8,800,027 1.0307 -2.52%
2021-01-27 0 1.190 1.180 1.190 1.150 1.190 8,626,000 10,116,000 1.1727 1.048 1.039 1.048 1.013 1.048 9,794,041 1.0329 3.48%
2021-01-26 0 1.150 1.150 1.160 1.150 1.170 6,046,000 6,989,950 1.1561 1.013 1.013 1.022 1.013 1.030 6,864,685 1.0182 -1.71%
2021-01-25 0 1.170 1.160 1.170 1.150 1.180 7,356,213 8,571,038 1.1651 1.030 1.022 1.030 1.013 1.039 8,352,313 1.0262 0.00%
2021-01-22 0 1.170 1.160 1.170 1.170 1.200 5,486,963 6,452,933 1.1760 1.030 1.022 1.030 1.030 1.057 6,229,949 1.0358 -2.50%
2021-01-21 0 1.200 1.190 1.200 1.190 1.220 5,438,000 6,524,420 1.1998 1.057 1.048 1.057 1.048 1.075 6,174,356 1.0567 0.00%
2021-01-20 0 1.200 1.190 1.200 1.170 1.200 9,893,248 11,785,447 1.1913 1.057 1.048 1.057 1.030 1.057 11,232,886 1.0492 2.56%
2021-01-19 0 1.170 1.170 1.180 1.160 1.180 12,233,037 14,319,612 1.1706 1.030 1.030 1.039 1.022 1.039 13,889,505 1.0310 0.86%
2021-01-18 0 1.160 1.160 1.170 1.160 1.190 9,520,000 11,114,780 1.1675 1.022 1.022 1.030 1.022 1.048 10,809,097 1.0283 -1.69%
2021-01-15 0 1.180 1.170 1.180 1.170 1.200 7,821,513 9,233,114 1.1805 1.039 1.030 1.039 1.030 1.057 8,880,619 1.0397 -1.67%
2021-01-14 0 1.200 1.190 1.200 1.180 1.200 3,054,106 3,635,801 1.1905 1.057 1.048 1.057 1.039 1.057 3,467,661 1.0485 0.00%
2021-01-13 0 1.200 1.190 1.200 1.180 1.200 4,607,349 5,481,987 1.1898 1.057 1.048 1.057 1.039 1.057 5,231,227 1.0479 0.84%
2021-01-12 0 1.190 1.180 1.190 1.190 1.210 4,790,001 5,722,241 1.1946 1.048 1.039 1.048 1.048 1.066 5,438,612 1.0522 0.00%
2021-01-11 0 1.190 1.190 1.200 1.190 1.230 3,869,579 4,678,003 1.2089 1.048 1.048 1.057 1.048 1.083 4,393,556 1.0647 -1.65%
2021-01-08 0 1.210 1.200 1.210 1.190 1.240 7,960,721 9,653,191 1.2126 1.066 1.057 1.066 1.048 1.092 9,038,677 1.0680 0.83%
2021-01-07 0 1.200 1.190 1.200 1.180 1.220 4,188,000 5,014,340 1.1973 1.057 1.048 1.057 1.039 1.075 4,755,094 1.0545 0.00%
2021-01-06 0 1.200 1.200 1.210 1.200 1.210 2,624,945 3,166,112 1.2062 1.057 1.057 1.066 1.057 1.066 2,980,387 1.0623 -0.83%
2021-01-05 0 1.210 1.210 1.220 1.200 1.220 2,247,000 2,711,150 1.2066 1.066 1.066 1.075 1.057 1.075 2,551,265 1.0627 -0.82%
2021-01-04 0 1.220 1.210 1.220 1.200 1.220 4,364,958 5,282,700 1.2103 1.075 1.066 1.075 1.057 1.075 4,956,014 1.0659 0.83%
2020-12-31 0 1.210 1.190 1.210 1.180 1.210 2,482,000 2,964,024 1.1942 1.066 1.048 1.066 1.039 1.066 2,818,086 1.0518 1.68%
2020-12-30 0 1.190 1.190 1.200 1.190 1.210 4,530,000 5,418,800 1.1962 1.048 1.048 1.057 1.048 1.066 5,143,404 1.0535 -0.83%
2020-12-29 0 1.200 1.200 1.210 1.180 1.210 2,780,000 3,312,380 1.1915 1.057 1.057 1.066 1.039 1.066 3,156,438 1.0494 0.00%
2020-12-28 0 1.200 1.190 1.200 1.180 1.210 4,233,005 5,077,625 1.1995 1.057 1.048 1.057 1.039 1.066 4,806,193 1.0565 -0.83%
2020-12-24 0 1.210 1.200 1.210 1.190 1.210 1,718,100 2,067,556 1.2034 1.066 1.057 1.066 1.048 1.066 1,950,747 1.0599 0.00%
2020-12-23 0 1.210 1.200 1.210 1.160 1.210 5,812,000 6,922,840 1.1911 1.066 1.057 1.066 1.022 1.066 6,598,999 1.0491 4.31%
2020-12-22 0 1.160 1.160 1.170 1.150 1.190 10,268,000 11,998,160 1.1685 1.022 1.022 1.030 1.013 1.048 11,658,383 1.0291 -3.33%
2020-12-21 0 1.200 1.190 1.200 1.190 1.210 6,852,000 8,210,880 1.1983 1.057 1.048 1.057 1.048 1.066 7,779,825 1.0554 0.00%
2020-12-18 0 1.200 1.190 1.200 1.190 1.270 26,890,000 32,618,460 1.2130 1.057 1.048 1.057 1.048 1.119 30,531,158 1.0684 -5.51%
2020-12-17 0 1.270 1.250 1.270 1.230 1.270 3,853,538 4,824,656 1.2520 1.119 1.101 1.119 1.083 1.119 4,375,343 1.1027 0.00%
2020-12-16 0 1.270 1.260 1.270 1.200 1.270 5,228,731 6,483,019 1.2399 1.119 1.110 1.119 1.057 1.119 5,936,750 1.0920 4.96%
2020-12-15 0 1.210 1.210 1.220 1.200 1.260 7,003,000 8,531,500 1.2183 1.066 1.066 1.075 1.057 1.110 7,951,272 1.0730 -2.42%
2020-12-14 0 1.240 1.240 1.250 1.230 1.260 3,235,441 4,030,538 1.2457 1.092 1.092 1.101 1.083 1.110 3,673,550 1.0972 0.81%
2020-12-11 0 1.230 1.230 1.240 1.210 1.240 3,785,213 4,630,003 1.2232 1.083 1.083 1.092 1.066 1.092 4,297,766 1.0773 0.00%
2020-12-10 0 1.230 1.220 1.230 1.200 1.230 2,868,000 3,484,980 1.2151 1.083 1.075 1.083 1.057 1.083 3,256,354 1.0702 0.82%
2020-12-09 0 1.220 1.220 1.230 1.200 1.240 8,811,789 10,704,334 1.2148 1.075 1.075 1.083 1.057 1.092 10,004,988 1.0699 -0.81%
2020-12-08 0 1.230 1.220 1.230 1.220 1.300 13,591,499 17,069,914 1.2559 1.083 1.075 1.083 1.075 1.145 15,431,915 1.1061 -3.91%
2020-12-07 0 1.280 1.280 1.300 1.280 1.320 5,523,504 7,127,149 1.2903 1.127 1.127 1.145 1.127 1.163 6,271,438 1.1364 -0.78%
2020-12-04 0 1.290 1.290 1.300 1.290 1.320 3,772,924 4,911,459 1.3018 1.136 1.136 1.145 1.136 1.163 4,283,813 1.1465 -1.53%
2020-12-03 0 1.310 1.300 1.310 1.280 1.320 7,194,792 9,400,795 1.3066 1.154 1.145 1.154 1.127 1.163 8,169,034 1.1508 2.34%
2020-12-02 0 1.280 1.280 1.290 1.260 1.300 10,928,000 13,964,858 1.2779 1.127 1.127 1.136 1.110 1.145 12,407,753 1.1255 0.79%
2020-12-01 0 1.270 1.270 1.280 1.270 1.300 5,962,000 7,638,622 1.2812 1.119 1.119 1.127 1.119 1.145 6,769,311 1.1284 -0.78%
2020-11-30 0 1.280 1.280 1.290 1.280 1.320 12,522,000 16,225,144 1.2957 1.127 1.127 1.136 1.127 1.163 14,217,596 1.1412 -3.03%
2020-11-27 0 1.320 1.320 1.330 1.310 1.360 7,870,000 10,471,408 1.3305 1.163 1.163 1.171 1.154 1.198 8,935,672 1.1719 -2.22%
2020-11-26 0 1.350 1.350 1.360 1.340 1.370 6,240,000 8,474,262 1.3581 1.189 1.189 1.198 1.180 1.207 7,084,954 1.1961 -0.74%
2020-11-25 0 1.360 1.350 1.360 1.330 1.440 34,156,000 47,032,754 1.3770 1.198 1.189 1.198 1.171 1.268 38,781,042 1.2128 3.82%
2020-11-24 0 1.310 1.310 1.320 1.290 1.320 5,732,000 7,506,054 1.3095 1.154 1.154 1.163 1.136 1.163 6,508,166 1.1533 1.55%
2020-11-23 0 1.290 1.290 1.300 1.270 1.330 12,790,000 16,618,918 1.2994 1.136 1.136 1.145 1.119 1.171 14,521,886 1.1444 -1.53%
2020-11-20 0 1.310 1.310 1.320 1.280 1.370 27,618,000 36,592,000 1.3249 1.154 1.154 1.163 1.127 1.207 31,357,736 1.1669 3.15%
2020-11-19 0 1.270 1.270 1.280 1.270 1.290 7,394,000 9,445,710 1.2775 1.119 1.119 1.127 1.119 1.136 8,395,217 1.1251 -0.78%
2020-11-18 0 1.280 1.280 1.290 1.270 1.300 4,089,520 5,249,329 1.2836 1.127 1.127 1.136 1.119 1.145 4,643,279 1.1305 -1.54%
2020-11-17 0 1.300 1.290 1.300 1.280 1.320 6,984,000 9,073,770 1.2992 1.145 1.136 1.145 1.127 1.163 7,929,699 1.1443 1.56%
2020-11-16 0 1.280 1.280 1.290 1.250 1.310 10,520,000 13,493,284 1.2826 1.127 1.127 1.136 1.101 1.154 11,944,506 1.1297 0.79%
2020-11-13 0 1.270 1.270 1.280 1.240 1.280 5,001,426 6,306,010 1.2608 1.119 1.119 1.127 1.092 1.127 5,678,666 1.1105 -0.78%
2020-11-12 0 1.280 1.280 1.290 1.260 1.300 6,485,000 8,282,480 1.2772 1.127 1.127 1.136 1.110 1.145 7,363,130 1.1249 0.00%
2020-11-11 0 1.280 1.280 1.290 1.260 1.300 8,601,408 11,055,991 1.2854 1.127 1.127 1.136 1.110 1.145 9,766,119 1.1321 -0.78%
2020-11-10 0 1.290 1.290 1.300 1.270 1.380 26,692,466 34,945,222 1.3092 1.136 1.136 1.145 1.119 1.215 30,306,876 1.1530 4.88%
2020-11-09 0 1.230 1.230 1.240 1.220 1.280 6,432,000 8,000,800 1.2439 1.083 1.083 1.092 1.075 1.127 7,302,953 1.0956 0.00%
2020-11-06 0 1.230 1.220 1.230 1.200 1.270 7,405,653 9,058,689 1.2232 1.083 1.075 1.083 1.057 1.119 8,408,448 1.0773 -1.60%
2020-11-05 0 1.250 1.240 1.250 1.180 1.260 10,616,745 13,051,091 1.2293 1.101 1.092 1.101 1.039 1.110 12,054,352 1.0827 6.84%
2020-11-04 0 1.170 1.170 1.180 1.150 1.190 11,554,000 13,495,020 1.1680 1.030 1.030 1.039 1.013 1.048 13,118,520 1.0287 -0.85%
2020-11-03 0 1.180 1.170 1.180 1.130 1.190 11,241,618 13,014,096 1.1577 1.039 1.030 1.039 0.995 1.048 12,763,838 1.0196 4.42%
2020-11-02 0 1.130 1.130 1.140 1.060 1.140 81,736,745 84,783,991 1.0373 0.995 0.995 1.004 0.934 1.004 92,804,665 0.9136 1.80%
2020-10-30 0 1.110 1.090 1.110 1.100 1.160 19,124,000 21,416,300 1.1199 0.978 0.960 0.978 0.969 1.022 21,713,569 0.9863 -2.63%
2020-10-29 0 1.140 1.140 1.160 1.130 1.180 21,656,426 24,956,971 1.1524 1.004 1.004 1.022 0.995 1.039 24,588,909 1.0150 -5.00%
2020-10-28 0 1.200 1.200 1.220 1.150 1.250 21,512,449 25,863,525 1.2023 1.057 1.057 1.075 1.013 1.101 24,425,436 1.0589 -4.00%
2020-10-27 0 1.250 1.250 1.260 1.240 1.270 4,244,000 5,327,240 1.2552 1.101 1.101 1.110 1.092 1.119 4,818,677 1.1055 -1.57%
2020-10-23 0 1.270 1.270 1.280 1.260 1.280 1,868,000 2,375,864 1.2719 1.119 1.119 1.127 1.110 1.127 2,120,945 1.1202 -0.78%
2020-10-22 0 1.280 1.260 1.280 1.250 1.280 1,882,000 2,382,640 1.2660 1.127 1.110 1.127 1.101 1.127 2,136,840 1.1150 0.79%
2020-10-21 0 1.270 1.270 1.280 1.260 1.290 2,060,928 2,621,732 1.2721 1.119 1.119 1.127 1.110 1.136 2,339,997 1.1204 -1.55%
2020-10-20 0 1.290 1.270 1.290 1.260 1.290 4,796,797 6,113,573 1.2745 1.136 1.119 1.136 1.110 1.136 5,446,328 1.1225 0.78%
2020-10-19 0 1.280 1.280 1.290 1.280 1.300 1,520,000 1,955,520 1.2865 1.127 1.127 1.136 1.127 1.145 1,725,822 1.1331 0.00%
2020-10-16 0 1.280 1.280 1.290 1.270 1.310 5,352,000 6,888,060 1.2870 1.127 1.127 1.136 1.119 1.154 6,076,711 1.1335 -1.54%
2020-10-15 0 1.300 1.290 1.300 1.290 1.320 3,127,000 4,067,500 1.3008 1.145 1.136 1.145 1.136 1.163 3,550,425 1.1456 -1.52%
2020-10-14 0 1.320 1.310 1.320 1.300 1.320 1,364,000 1,791,460 1.3134 1.163 1.154 1.163 1.145 1.163 1,548,698 1.1568 0.00%
2020-10-12 0 1.320 1.310 1.320 1.300 1.320 2,970,476 3,885,004 1.3079 1.163 1.154 1.163 1.145 1.163 3,372,706 1.1519 0.76%
2020-10-09 0 1.310 1.300 1.310 1.300 1.330 1,963,067 2,576,448 1.3125 1.154 1.145 1.154 1.145 1.171 2,228,885 1.1559 0.77%
2020-10-08 0 1.300 1.300 1.310 1.300 1.350 2,938,024 3,873,010 1.3182 1.145 1.145 1.154 1.145 1.189 3,335,860 1.1610 -1.52%
2020-10-07 0 1.320 1.320 1.340 1.320 1.340 842,000 1,118,120 1.3279 1.163 1.163 1.180 1.163 1.180 956,015 1.1696 -2.22%
2020-10-06 0 1.350 1.330 1.350 1.320 1.350 2,723,091 3,634,926 1.3349 1.189 1.171 1.189 1.163 1.189 3,091,823 1.1757 0.75%
2020-10-05 0 1.340 1.330 1.340 1.320 1.360 2,476,272 3,300,627 1.3329 1.180 1.171 1.180 1.163 1.198 2,811,582 1.1739 0.00%
2020-09-30 0 1.340 1.320 1.340 1.310 1.350 2,760,189 3,675,401 1.3316 1.180 1.163 1.180 1.154 1.189 3,133,944 1.1728 1.52%
2020-09-29 0 1.320 1.320 1.330 1.300 1.340 1,816,177 2,394,986 1.3187 1.163 1.163 1.171 1.145 1.180 2,062,104 1.1614 -0.75%
2020-09-28 0 1.330 1.320 1.330 1.310 1.340 1,212,630 1,597,068 1.3170 1.171 1.163 1.171 1.154 1.180 1,376,831 1.1600 -0.75%
2020-09-25 0 1.340 1.330 1.340 1.330 1.350 3,034,000 4,069,160 1.3412 1.180 1.171 1.180 1.171 1.189 3,444,832 1.1812 0.00%
2020-09-24 0 1.340 1.330 1.340 1.310 1.340 3,140,000 4,152,130 1.3223 1.180 1.171 1.180 1.154 1.180 3,565,185 1.1646 0.75%
2020-09-23 0 1.330 1.320 1.330 1.330 1.360 2,966,000 3,981,380 1.3423 1.171 1.163 1.171 1.171 1.198 3,367,624 1.1823 1.53%
2020-09-22 0 1.310 1.310 1.330 1.270 1.340 5,489,084 7,206,811 1.3129 1.154 1.154 1.171 1.119 1.180 6,232,357 1.1564 0.77%
2020-09-21 0 1.300 1.290 1.300 1.300 1.430 9,840,000 13,279,740 1.3496 1.145 1.136 1.145 1.145 1.259 11,172,428 1.1886 -9.72%
2020-09-18 0 1.440 1.420 1.440 1.390 1.440 7,500,915 10,630,481 1.4172 1.268 1.251 1.268 1.224 1.268 8,516,609 1.2482 2.86%
2020-09-17 0 1.400 1.400 1.410 1.400 1.440 4,784,000 6,759,160 1.4129 1.233 1.233 1.242 1.233 1.268 5,431,798 1.2444 -2.78%
2020-09-16 0 1.440 1.440 1.450 1.430 1.500 5,856,000 8,570,500 1.4635 1.268 1.268 1.277 1.259 1.321 6,648,957 1.2890 -1.37%
2020-09-15 0 1.460 1.450 1.460 1.410 1.470 6,070,589 8,760,007 1.4430 1.286 1.277 1.286 1.242 1.295 6,892,604 1.2709 2.82%
2020-09-14 0 1.420 1.400 1.420 1.390 1.420 3,244,000 4,569,860 1.4087 1.251 1.233 1.251 1.224 1.251 3,683,268 1.2407 -0.70%
2020-09-11 0 1.430 1.420 1.430 1.420 1.450 3,392,000 4,853,340 1.4308 1.259 1.251 1.259 1.251 1.277 3,851,309 1.2602 -2.05%
2020-09-10 0 1.460 1.450 1.460 1.410 1.480 7,058,492 10,163,061 1.4398 1.286 1.277 1.286 1.242 1.303 8,014,278 1.2681 0.00%
2020-09-09 0 1.460 1.450 1.460 1.330 1.500 25,060,093 36,094,340 1.4403 1.286 1.277 1.286 1.171 1.321 28,453,464 1.2685 7.35%
2020-09-08 0 1.360 1.350 1.360 1.330 1.380 3,148,000 4,269,580 1.3563 1.198 1.189 1.198 1.171 1.215 3,574,269 1.1945 -0.73%
2020-09-07 0 1.370 1.360 1.370 1.340 1.380 2,945,012 4,010,446 1.3618 1.207 1.198 1.207 1.180 1.215 3,343,794 1.1994 -0.72%
2020-09-04 0 1.380 1.370 1.380 1.310 1.380 4,562,000 6,195,120 1.3580 1.215 1.207 1.215 1.154 1.215 5,179,737 1.1960 0.00%
2020-09-03 0 1.380 1.370 1.380 1.360 1.400 5,521,172 7,617,273 1.3796 1.215 1.207 1.215 1.198 1.233 6,268,790 1.2151 0.00%
2020-09-02 0 1.380 1.370 1.380 1.330 1.380 8,180,000 11,128,600 1.3605 1.215 1.207 1.215 1.171 1.215 9,287,649 1.1982 2.99%
2020-09-01 0 1.340 1.340 1.350 1.320 1.350 3,321,669 4,452,063 1.3403 1.180 1.180 1.189 1.163 1.189 3,771,454 1.1805 2.29%
2020-08-31 0 1.310 1.310 1.320 1.300 1.380 12,300,000 16,630,720 1.3521 1.154 1.154 1.163 1.145 1.215 13,965,535 1.1908 -1.50%
2020-08-28 0 1.330 1.320 1.330 1.260 1.340 8,140,000 10,669,840 1.3108 1.171 1.163 1.171 1.110 1.180 9,242,232 1.1545 3.91%
2020-08-27 0 1.280 1.270 1.280 1.260 1.300 2,030,106 2,590,309 1.2759 1.127 1.119 1.127 1.110 1.145 2,305,001 1.1238 0.00%
2020-08-26 0 1.280 1.280 1.290 1.280 1.320 2,587,519 3,342,969 1.2920 1.127 1.127 1.136 1.127 1.163 2,937,893 1.1379 -1.54%
2020-08-25 0 1.300 1.290 1.300 1.280 1.310 4,676,502 6,054,202 1.2946 1.145 1.136 1.145 1.127 1.154 5,309,744 1.1402 0.78%
2020-08-24 0 1.290 1.280 1.290 1.250 1.330 8,828,036 11,374,473 1.2884 1.136 1.127 1.136 1.101 1.171 10,023,435 1.1348 4.03%
2020-08-21 0 1.240 1.230 1.240 1.220 1.240 1,326,532 1,636,618 1.2338 1.092 1.083 1.092 1.075 1.092 1,506,157 1.0866 0.00%
2020-08-20 0 1.240 1.230 1.240 1.200 1.240 2,700,425 3,295,730 1.2204 1.092 1.083 1.092 1.057 1.092 3,066,088 1.0749 2.48%
2020-08-19 0 1.210 1.210 1.220 1.200 1.240 1,050,000 1,278,520 1.2176 1.066 1.066 1.075 1.057 1.092 1,192,180 1.0724 -0.82%
2020-08-18 0 1.220 1.220 1.230 1.200 1.240 2,592,225 3,175,630 1.2251 1.075 1.075 1.083 1.057 1.092 2,943,237 1.0790 0.00%
2020-08-17 0 1.220 1.220 1.240 1.210 1.240 3,274,000 4,021,380 1.2283 1.075 1.075 1.092 1.066 1.092 3,717,330 1.0818 0.00%
2020-08-14 0 1.220 1.220 1.230 1.210 1.230 2,752,000 3,367,180 1.2235 1.075 1.075 1.083 1.066 1.083 3,124,647 1.0776 -1.61%
2020-08-13 0 1.240 1.230 1.240 1.220 1.250 4,222,000 5,198,460 1.2313 1.092 1.083 1.092 1.075 1.101 4,793,698 1.0844 -0.80%
2020-08-12 0 1.250 1.230 1.250 1.220 1.270 10,450,000 12,930,640 1.2374 1.101 1.083 1.101 1.075 1.119 11,865,028 1.0898 3.31%
2020-08-11 0 1.210 1.200 1.210 1.180 1.230 5,541,693 6,658,868 1.2016 1.066 1.057 1.066 1.039 1.083 6,292,090 1.0583 4.31%
2020-08-10 0 1.160 1.160 1.170 1.150 1.180 1,336,000 1,556,080 1.1647 1.022 1.022 1.030 1.013 1.039 1,516,907 1.0258 -1.69%
2020-08-07 0 1.180 1.160 1.180 1.140 1.180 2,667,411 3,092,230 1.1593 1.039 1.022 1.039 1.004 1.039 3,028,603 1.0210 1.72%
2020-08-06 0 1.160 1.160 1.180 1.160 1.210 2,366,280 2,773,136 1.1719 1.022 1.022 1.039 1.022 1.066 2,686,696 1.0322 -2.52%
2020-08-05 0 1.190 1.180 1.190 1.180 1.210 2,868,000 3,414,240 1.1905 1.048 1.039 1.048 1.039 1.066 3,256,354 1.0485 -1.65%
2020-08-04 0 1.210 1.200 1.210 1.140 1.220 6,082,055 7,218,653 1.1869 1.066 1.057 1.066 1.004 1.075 6,905,622 1.0453 8.04%
2020-08-03 0 1.120 1.120 1.130 1.110 1.130 1,368,093 1,534,521 1.1216 0.986 0.986 0.995 0.978 0.995 1,553,346 0.9879 0.00%
2020-07-31 0 1.120 1.120 1.130 1.110 1.140 1,298,171 1,461,762 1.1260 0.986 0.986 0.995 0.978 1.004 1,473,956 0.9917 0.00%
2020-07-30 0 1.120 1.110 1.120 1.110 1.150 2,573,307 2,884,393 1.1209 0.986 0.978 0.986 0.978 1.013 2,921,757 0.9872 0.00%
2020-07-29 0 1.120 1.110 1.120 1.110 1.130 1,820,059 2,033,483 1.1173 0.986 0.978 0.986 0.978 0.995 2,066,512 0.9840 -0.88%
2020-07-28 0 1.130 1.120 1.130 1.120 1.140 1,298,583 1,460,098 1.1244 0.995 0.986 0.995 0.986 1.004 1,474,423 0.9903 0.00%
2020-07-27 0 1.130 1.120 1.130 1.120 1.170 2,146,000 2,439,480 1.1368 0.995 0.986 0.995 0.986 1.030 2,436,588 1.0012 -1.74%
2020-07-24 0 1.150 1.140 1.150 1.140 1.190 4,226,000 4,885,560 1.1561 1.013 1.004 1.013 1.004 1.048 4,798,240 1.0182 -3.36%
2020-07-23 0 1.190 1.190 1.200 1.170 1.200 2,886,000 3,409,480 1.1814 1.048 1.048 1.057 1.030 1.057 3,276,791 1.0405 -0.83%
2020-07-22 0 1.200 1.200 1.210 1.200 1.220 2,767,406 3,354,825 1.2123 1.057 1.057 1.066 1.057 1.075 3,142,139 1.0677 -0.83%
2020-07-21 0 1.210 1.200 1.210 1.200 1.220 3,584,739 4,339,075 1.2104 1.066 1.057 1.066 1.057 1.075 4,070,146 1.0661 0.00%
2020-07-20 0 1.210 1.200 1.210 1.190 1.230 3,921,150 4,710,885 1.2014 1.066 1.057 1.066 1.048 1.083 4,452,110 1.0581 -1.63%
2020-07-17 0 1.230 1.220 1.230 1.190 1.230 3,828,549 4,640,967 1.2122 1.083 1.075 1.083 1.048 1.083 4,346,970 1.0676 -0.81%
2020-07-16 0 1.240 1.230 1.240 1.190 1.240 6,554,892 7,955,579 1.2137 1.092 1.083 1.092 1.048 1.092 7,442,486 1.0689 1.64%
2020-07-15 0 1.220 1.210 1.220 1.210 1.250 5,463,118 6,661,884 1.2194 1.075 1.066 1.075 1.066 1.101 6,202,875 1.0740 -1.61%
2020-07-14 0 1.240 1.240 1.250 1.240 1.270 7,087,881 8,834,667 1.2464 1.092 1.092 1.101 1.092 1.119 8,047,646 1.0978 -1.59%
2020-07-13 0 1.260 1.250 1.260 1.230 1.270 3,923,222 4,909,690 1.2514 1.110 1.101 1.110 1.083 1.119 4,454,463 1.1022 0.80%
2020-07-10 0 1.250 1.240 1.250 1.220 1.260 9,600,000 11,903,720 1.2400 1.101 1.092 1.101 1.075 1.110 10,899,930 1.0921 0.00%
2020-07-09 0 1.250 1.250 1.260 1.250 1.290 8,211,995 10,415,593 1.2683 1.101 1.101 1.110 1.101 1.136 9,323,976 1.1171 -3.10%
2020-07-08 0 1.290 1.280 1.290 1.270 1.310 5,068,961 6,475,510 1.2775 1.136 1.127 1.136 1.119 1.154 5,755,346 1.1251 0.00%
2020-07-07 0 1.290 1.290 1.300 1.280 1.380 7,990,000 10,523,200 1.3170 1.136 1.136 1.145 1.127 1.215 9,071,921 1.1600 -3.73%
2020-07-06 0 1.340 1.340 1.350 1.280 1.350 12,672,277 16,758,615 1.3225 1.180 1.180 1.189 1.127 1.189 14,388,222 1.1647 3.88%
2020-07-03 0 1.290 1.290 1.300 1.270 1.320 5,072,000 6,552,000 1.2918 1.136 1.136 1.145 1.119 1.163 5,758,796 1.1377 -1.53%
2020-07-02 0 1.310 1.310 1.320 1.300 1.340 5,940,000 7,821,540 1.3168 1.154 1.154 1.163 1.145 1.180 6,744,332 1.1597 0.77%
2020-06-30 0 1.300 1.290 1.300 1.220 1.300 6,820,000 8,693,620 1.2747 1.145 1.136 1.145 1.075 1.145 7,743,492 1.1227 6.56%
2020-06-29 0 1.220 1.220 1.230 1.190 1.270 16,204,000 19,638,900 1.2120 1.075 1.075 1.083 1.048 1.119 18,398,173 1.0674 -3.94%
2020-06-26 0 1.270 1.270 1.280 1.260 1.290 1,860,276 2,375,822 1.2771 1.119 1.119 1.127 1.110 1.136 2,112,175 1.1248 -1.55%
2020-06-24 0 1.290 1.290 1.300 1.270 1.310 5,052,319 6,499,478 1.2864 1.136 1.136 1.145 1.119 1.154 5,736,450 1.1330 0.78%
2020-06-23 0 1.280 1.280 1.300 1.260 1.300 4,600,501 5,914,491 1.2856 1.127 1.127 1.145 1.110 1.145 5,223,452 1.1323 -1.54%
2020-06-22 0 1.300 1.290 1.300 1.300 1.360 7,108,200 9,360,068 1.3168 1.145 1.136 1.145 1.145 1.198 8,070,717 1.1598 -2.99%
2020-06-19 0 1.340 1.340 1.360 1.340 1.410 10,713,451 14,617,368 1.3644 1.180 1.180 1.198 1.180 1.242 12,164,153 1.2017 0.00%
2020-06-18 0 1.340 1.340 1.360 1.330 1.420 10,399,597 14,184,708 1.3640 1.180 1.180 1.198 1.171 1.251 11,807,800 1.2013 -4.29%
2020-06-17 0 1.400 1.390 1.400 1.350 1.400 5,950,632 8,221,844 1.3817 1.233 1.224 1.233 1.189 1.233 6,756,403 1.2169 4.48%
2020-06-16 0 1.340 1.340 1.360 1.320 1.370 4,886,824 6,581,387 1.3468 1.180 1.180 1.198 1.163 1.207 5,548,546 1.1861 3.88%
2020-06-15 0 1.290 1.290 1.310 1.290 1.360 5,864,108 7,722,338 1.3169 1.136 1.136 1.154 1.136 1.198 6,658,163 1.1598 -3.73%
2020-06-12 0 1.340 1.340 1.350 1.260 1.360 3,920,000 5,170,400 1.3190 1.180 1.180 1.189 1.110 1.198 4,450,805 1.1617 -0.74%
2020-06-11 0 1.350 1.340 1.350 1.330 1.390 6,994,340 9,470,102 1.3540 1.189 1.180 1.189 1.171 1.224 7,941,439 1.1925 -2.88%
2020-06-10 0 1.390 1.370 1.390 1.350 1.390 4,912,000 6,731,330 1.3704 1.224 1.207 1.224 1.189 1.224 5,577,131 1.2070 0.00%
2020-06-09 0 1.390 1.380 1.390 1.350 1.430 16,170,653 22,594,651 1.3973 1.224 1.215 1.224 1.189 1.259 18,360,311 1.2306 2.96%
2020-06-08 0 1.350 1.340 1.350 1.300 1.400 21,540,000 29,200,040 1.3556 1.189 1.180 1.189 1.145 1.233 24,456,718 1.1939 3.85%
2020-06-05 0 1.300 1.300 1.310 1.240 1.310 9,282,966 11,830,069 1.2744 1.145 1.145 1.154 1.092 1.154 10,539,966 1.1224 3.17%
2020-06-04 0 1.260 1.260 1.270 1.260 1.310 3,915,030 4,995,866 1.2761 1.110 1.110 1.119 1.110 1.154 4,445,162 1.1239 -1.56%
2020-06-03 0 1.280 1.270 1.280 1.250 1.280 3,901,397 4,944,644 1.2674 1.127 1.119 1.127 1.101 1.127 4,429,683 1.1163 2.40%
2020-06-02 0 1.250 1.240 1.250 1.240 1.300 5,369,898 6,773,150 1.2613 1.101 1.092 1.101 1.092 1.145 6,097,032 1.1109 -0.79%
2020-06-01 0 1.260 1.260 1.270 1.170 1.270 11,085,876 13,577,440 1.2248 1.110 1.110 1.119 1.030 1.119 12,587,007 1.0787 7.69%
2020-05-29 0 1.170 1.170 1.180 1.160 1.210 6,648,103 7,885,598 1.1861 1.030 1.030 1.039 1.022 1.066 7,548,318 1.0447 -1.68%
2020-05-28 0 1.190 1.180 1.190 1.160 1.240 7,844,233 9,325,407 1.1888 1.048 1.039 1.048 1.022 1.092 8,906,416 1.0470 -4.03%
2020-05-27 0 1.240 1.230 1.240 1.200 1.260 3,602,222 4,423,288 1.2279 1.092 1.083 1.092 1.057 1.110 4,089,997 1.0815 -1.59%
2020-05-26 0 1.260 1.250 1.260 1.240 1.290 2,800,000 3,528,600 1.2602 1.110 1.101 1.110 1.092 1.136 3,179,146 1.1099 0.00%
2020-05-25 0 1.260 1.250 1.260 1.160 1.260 3,998,615 4,827,845 1.2074 1.110 1.101 1.110 1.022 1.110 4,540,065 1.0634 4.13%
2020-05-22 0 1.210 1.200 1.220 1.200 1.280 11,996,610 14,780,444 1.2321 1.066 1.057 1.075 1.057 1.127 13,621,063 1.0851 -6.92%
2020-05-21 0 1.300 1.290 1.300 1.290 1.320 4,827,384 6,280,133 1.3009 1.145 1.136 1.145 1.136 1.163 5,481,057 1.1458 0.00%
2020-05-20 0 1.300 1.300 1.310 1.290 1.340 12,162,000 15,900,000 1.3074 1.145 1.145 1.154 1.136 1.180 13,808,849 1.1514 -2.99%
2020-05-19 0 1.340 1.330 1.340 1.320 1.360 5,884,000 7,877,730 1.3388 1.180 1.171 1.180 1.163 1.198 6,680,749 1.1792 1.52%
2020-05-18 0 1.320 1.310 1.320 1.300 1.340 4,704,627 6,177,461 1.3131 1.163 1.154 1.163 1.145 1.180 5,341,678 1.1565 -1.49%
2020-05-15 0 1.340 1.340 1.350 1.300 1.350 6,980,247 9,245,343 1.3245 1.180 1.180 1.189 1.145 1.189 7,925,438 1.1665 0.00%
2020-05-14 0 1.340 1.340 1.350 1.340 1.380 6,706,426 9,067,700 1.3521 1.180 1.180 1.189 1.180 1.215 7,614,539 1.1908 -2.90%
2020-05-13 0 1.380 1.370 1.380 1.360 1.400 2,454,000 3,374,920 1.3753 1.215 1.207 1.215 1.198 1.233 2,786,295 1.2113 -0.72%
2020-05-12 0 1.390 1.380 1.390 1.380 1.440 3,746,000 5,220,100 1.3935 1.224 1.215 1.224 1.215 1.268 4,253,243 1.2273 -3.47%
2020-05-11 0 1.440 1.430 1.440 1.400 1.450 6,522,000 9,284,400 1.4236 1.268 1.259 1.268 1.233 1.277 7,405,140 1.2538 2.86%
2020-05-08 0 1.400 1.400 1.410 1.360 1.410 4,414,059 6,141,880 1.3914 1.233 1.233 1.242 1.198 1.242 5,011,764 1.2255 2.94%
2020-05-07 0 1.360 1.360 1.380 1.360 1.390 2,490,272 3,420,752 1.3736 1.198 1.198 1.215 1.198 1.224 2,827,478 1.2098 -2.16%
2020-05-06 0 1.390 1.380 1.390 1.370 1.410 5,518,100 7,644,216 1.3853 1.224 1.215 1.224 1.207 1.242 6,265,302 1.2201 -1.42%
2020-05-05 0 1.410 1.400 1.410 1.350 1.420 7,800,000 10,853,620 1.3915 1.242 1.233 1.242 1.189 1.251 8,856,193 1.2255 4.44%
2020-05-04 0 1.350 1.350 1.360 1.340 1.430 10,320,000 14,137,640 1.3699 1.189 1.189 1.198 1.180 1.259 11,717,425 1.2065 -6.90%
2020-04-29 0 1.450 1.440 1.450 1.430 1.490 9,526,737 13,937,387 1.4630 1.277 1.268 1.277 1.259 1.312 10,816,746 1.2885 -1.36%
2020-04-28 0 1.470 1.460 1.470 1.360 1.480 10,093,384 14,256,649 1.4125 1.295 1.286 1.295 1.198 1.303 11,460,123 1.2440 6.52%
2020-04-27 0 1.380 1.370 1.390 1.290 1.430 12,957,969 17,780,433 1.3722 1.215 1.207 1.224 1.136 1.259 14,712,599 1.2085 7.81%
2020-04-24 0 1.280 1.270 1.280 1.250 1.300 2,752,000 3,513,120 1.2766 1.127 1.119 1.127 1.101 1.145 3,124,647 1.1243 0.00%
2020-04-23 0 1.280 1.270 1.280 1.250 1.300 4,211,113 5,373,484 1.2760 1.127 1.119 1.127 1.101 1.145 4,781,337 1.1238 3.23%
2020-04-22 0 1.240 1.230 1.240 1.190 1.260 6,642,659 8,136,063 1.2248 1.092 1.083 1.092 1.048 1.110 7,542,137 1.0787 0.81%
2020-04-21 0 1.230 1.220 1.230 1.230 1.290 6,286,000 7,806,960 1.2420 1.083 1.075 1.083 1.083 1.136 7,137,183 1.0938 -4.65%
2020-04-20 0 1.290 1.280 1.290 1.290 1.340 4,053,154 5,296,244 1.3067 1.136 1.127 1.136 1.136 1.180 4,601,989 1.1509 -3.01%
2020-04-17 0 1.330 1.320 1.330 1.280 1.330 9,167,632 12,002,241 1.3092 1.171 1.163 1.171 1.127 1.171 10,409,015 1.1531 4.72%
2020-04-16 0 1.270 1.260 1.270 1.220 1.280 6,374,519 7,991,348 1.2536 1.119 1.110 1.119 1.075 1.127 7,237,689 1.1041 -0.78%
2020-04-15 0 1.280 1.270 1.280 1.250 1.340 9,850,600 12,664,334 1.2856 1.127 1.119 1.127 1.101 1.180 11,184,463 1.1323 -2.29%
2020-04-14 0 1.310 1.310 1.320 1.260 1.320 6,591,000 8,508,760 1.2910 1.154 1.154 1.163 1.110 1.163 7,483,483 1.1370 0.00%
2020-04-09 0 1.310 1.300 1.310 1.170 1.340 27,182,562 34,348,428 1.2636 1.154 1.145 1.154 1.030 1.180 30,863,335 1.1129 13.91%
2020-04-08 0 1.150 1.140 1.150 1.140 1.160 7,691,284 8,861,725 1.1522 1.013 1.004 1.013 1.004 1.022 8,732,756 1.0148 0.00%
2020-04-07 0 1.150 1.140 1.150 1.140 1.160 8,727,602 10,034,068 1.1497 1.013 1.004 1.013 1.004 1.022 9,909,401 1.0126 1.77%
2020-04-06 0 1.130 1.120 1.130 1.090 1.140 6,940,226 7,756,166 1.1176 0.995 0.986 0.995 0.960 1.004 7,879,998 0.9843 0.89%
2020-04-03 0 1.120 1.110 1.120 1.120 1.160 3,598,500 4,084,310 1.1350 0.986 0.978 0.986 0.986 1.022 4,085,771 0.9996 -2.61%
2020-04-02 0 1.150 1.130 1.150 1.100 1.150 3,818,000 4,304,500 1.1274 1.013 0.995 1.013 0.969 1.013 4,334,993 0.9930 0.88%
2020-04-01 0 1.140 1.130 1.140 1.120 1.160 4,150,000 4,706,840 1.1342 1.004 0.995 1.004 0.986 1.022 4,711,949 0.9989 -1.72%
2020-03-31 0 1.160 1.150 1.160 1.120 1.160 4,254,280 4,863,376 1.1432 1.022 1.013 1.022 0.986 1.022 4,830,349 1.0068 3.57%
2020-03-30 0 1.120 1.110 1.130 1.090 1.150 2,739,606 3,069,278 1.1203 0.986 0.978 0.995 0.960 1.013 3,110,574 0.9867 -4.27%
2020-03-27 0 1.170 1.160 1.170 1.150 1.190 4,098,419 4,797,818 1.1707 1.030 1.022 1.030 1.013 1.048 4,653,383 1.0310 0.00%
2020-03-26 0 1.170 1.170 1.180 1.150 1.190 2,204,288 2,574,785 1.1681 1.030 1.030 1.039 1.013 1.048 2,502,769 1.0288 -1.68%
2020-03-25 0 1.190 1.180 1.190 1.150 1.190 4,513,207 5,301,739 1.1747 1.048 1.039 1.048 1.013 1.048 5,124,337 1.0346 5.31%
2020-03-24 0 1.130 1.130 1.140 1.080 1.170 6,544,662 7,360,904 1.1247 0.995 0.995 1.004 0.951 1.030 7,430,870 0.9906 1.80%
2020-03-23 0 1.110 1.110 1.120 1.050 1.110 5,229,931 5,633,474 1.0772 0.978 0.978 0.986 0.925 0.978 5,938,113 0.9487 -0.89%
2020-03-20 0 1.120 1.120 1.140 1.110 1.240 8,884,438 10,238,360 1.1524 0.986 0.986 1.004 0.978 1.092 10,087,474 1.0150 -4.27%
2020-03-19 0 1.170 1.150 1.170 1.050 1.200 12,254,000 13,538,880 1.1049 1.030 1.013 1.030 0.925 1.057 13,913,306 0.9731 0.00%
2020-03-18 0 1.170 1.160 1.180 1.150 1.270 9,326,661 11,260,813 1.2074 1.030 1.022 1.039 1.013 1.119 10,589,578 1.0634 -4.88%
2020-03-17 0 1.230 1.230 1.240 1.190 1.280 7,440,462 9,125,054 1.2264 1.083 1.083 1.092 1.048 1.127 8,447,970 1.0801 1.65%
2020-03-16 0 1.210 1.200 1.210 1.200 1.300 9,609,413 11,792,695 1.2272 1.066 1.057 1.066 1.057 1.145 10,910,617 1.0808 -7.63%
2020-03-13 0 1.310 1.290 1.310 1.210 1.310 12,853,944 16,022,104 1.2465 1.154 1.136 1.154 1.066 1.154 14,594,488 1.0978 -2.24%
2020-03-12 0 1.340 1.330 1.340 1.300 1.390 7,655,754 10,279,680 1.3427 1.180 1.171 1.180 1.145 1.224 8,692,415 1.1826 -4.29%
2020-03-11 0 1.400 1.400 1.410 1.400 1.450 2,870,429 4,063,073 1.4155 1.233 1.233 1.242 1.233 1.277 3,259,112 1.2467 -2.78%
2020-03-10 0 1.440 1.430 1.440 1.390 1.460 7,469,081 10,591,897 1.4181 1.268 1.259 1.268 1.224 1.286 8,480,464 1.2490 2.86%
2020-03-09 0 1.400 1.400 1.410 1.400 1.460 8,476,065 12,060,074 1.4228 1.233 1.233 1.242 1.233 1.286 9,623,804 1.2532 -5.41%
2020-03-06 0 1.480 1.470 1.480 1.450 1.490 3,870,146 5,680,254 1.4677 1.303 1.295 1.303 1.277 1.312 4,394,200 1.2927 1.37%
2020-03-05 0 1.460 1.460 1.470 1.450 1.510 8,990,645 13,299,446 1.4793 1.286 1.286 1.295 1.277 1.330 10,208,062 1.3028 -0.68%
2020-03-04 0 1.470 1.470 1.480 1.430 1.470 4,244,639 6,162,004 1.4517 1.295 1.295 1.303 1.259 1.295 4,819,403 1.2786 0.00%
2020-03-03 0 1.470 1.460 1.470 1.450 1.510 4,882,000 7,193,750 1.4735 1.295 1.286 1.295 1.277 1.330 5,543,068 1.2978 0.00%
2020-03-02 0 1.470 1.470 1.480 1.430 1.500 4,120,478 6,042,542 1.4665 1.295 1.295 1.303 1.259 1.321 4,678,429 1.2916 -0.68%
2020-02-28 0 1.480 1.480 1.490 1.480 1.540 10,498,367 15,687,814 1.4943 1.303 1.303 1.312 1.303 1.356 11,919,944 1.3161 -5.73%
2020-02-27 0 1.570 1.560 1.570 1.540 1.590 5,740,000 8,952,640 1.5597 1.383 1.374 1.383 1.356 1.400 6,517,250 1.3737 -1.26%
2020-02-26 0 1.590 1.580 1.590 1.510 1.640 10,098,400 15,985,660 1.5830 1.400 1.392 1.400 1.330 1.444 11,465,818 1.3942 0.00%
2020-02-25 0 1.590 1.580 1.590 1.530 1.600 7,445,657 11,722,048 1.5743 1.400 1.392 1.400 1.348 1.409 8,453,869 1.3866 -1.24%
2020-02-24 0 1.610 1.600 1.610 1.570 1.640 10,234,500 16,296,730 1.5923 1.418 1.409 1.418 1.383 1.444 11,620,347 1.4024 -0.62%
2020-02-21 0 1.620 1.620 1.630 1.600 1.650 9,777,386 15,898,423 1.6260 1.427 1.427 1.436 1.409 1.453 11,101,336 1.4321 0.00%
2020-02-20 0 1.620 1.610 1.620 1.560 1.630 8,999,062 14,427,817 1.6033 1.427 1.418 1.427 1.374 1.436 10,217,619 1.4121 3.85%
2020-02-19 0 1.560 1.550 1.560 1.520 1.570 5,549,000 8,612,110 1.5520 1.374 1.365 1.374 1.339 1.383 6,300,387 1.3669 0.65%
2020-02-18 0 1.550 1.550 1.560 1.540 1.590 8,690,076 13,632,599 1.5688 1.365 1.365 1.374 1.356 1.400 9,866,794 1.3817 -3.13%
2020-02-17 0 1.600 1.600 1.610 1.510 1.620 13,529,076 21,282,857 1.5731 1.409 1.409 1.418 1.330 1.427 15,361,040 1.3855 6.67%
2020-02-14 0 1.500 1.500 1.510 1.460 1.550 10,974,570 16,525,116 1.5058 1.321 1.321 1.330 1.286 1.365 12,460,629 1.3262 2.74%
2020-02-13 0 1.460 1.460 1.470 1.450 1.500 5,229,500 7,648,410 1.4626 1.286 1.286 1.295 1.277 1.321 5,937,623 1.2881 -0.68%
2020-02-12 0 1.470 1.470 1.480 1.450 1.490 10,732,837 15,844,113 1.4762 1.295 1.295 1.303 1.277 1.312 12,186,164 1.3002 0.68%
2020-02-11 0 1.460 1.450 1.460 1.430 1.500 7,224,000 10,517,910 1.4560 1.286 1.277 1.286 1.259 1.321 8,202,197 1.2823 -2.01%
2020-02-10 0 1.490 1.490 1.500 1.420 1.510 7,386,500 10,898,650 1.4755 1.312 1.312 1.321 1.251 1.330 8,386,701 1.2995 4.20%
2020-02-07 0 1.430 1.430 1.440 1.410 1.440 3,923,064 5,586,444 1.4240 1.259 1.259 1.268 1.242 1.268 4,454,284 1.2542 -0.69%
2020-02-06 0 1.440 1.440 1.450 1.410 1.470 8,656,000 12,561,240 1.4512 1.268 1.268 1.277 1.242 1.295 9,828,103 1.2781 0.70%
2020-02-05 0 1.430 1.420 1.430 1.400 1.470 5,099,734 7,278,747 1.4273 1.259 1.251 1.259 1.233 1.295 5,790,286 1.2571 -1.38%
2020-02-04 0 1.450 1.440 1.450 1.400 1.480 8,985,649 13,004,418 1.4472 1.277 1.268 1.277 1.233 1.303 10,202,390 1.2746 4.32%
2020-02-03 0 1.390 1.380 1.390 1.300 1.400 7,960,000 10,689,660 1.3429 1.224 1.215 1.224 1.145 1.233 9,037,858 1.1828 0.72%
2020-01-31 0 1.380 1.380 1.390 1.370 1.440 7,580,000 10,550,460 1.3919 1.215 1.215 1.224 1.207 1.268 8,606,403 1.2259 -2.13%
2020-01-30 0 1.410 1.400 1.410 1.360 1.510 23,646,710 33,709,195 1.4255 1.242 1.233 1.242 1.198 1.330 26,848,696 1.2555 -6.00%
2020-01-29 0 1.500 1.490 1.500 1.470 1.570 24,854,249 37,349,854 1.5028 1.321 1.312 1.321 1.295 1.383 28,219,747 1.3235 -9.09%
2020-01-24 0 1.650 1.650 1.660 1.620 1.660 6,624,000 10,872,760 1.6414 1.453 1.453 1.462 1.427 1.462 7,520,952 1.4457 -0.60%
2020-01-23 0 1.660 1.640 1.660 1.650 1.720 24,661,233 41,180,767 1.6699 1.462 1.444 1.462 1.453 1.515 28,000,595 1.4707 -4.05%
2020-01-22 0 1.730 1.730 1.740 1.700 1.770 9,208,000 15,836,480 1.7199 1.524 1.524 1.532 1.497 1.559 10,454,849 1.5147 0.00%
2020-01-21 0 1.730 1.720 1.730 1.720 1.800 17,550,662 30,608,245 1.7440 1.524 1.515 1.524 1.515 1.585 19,927,186 1.5360 -4.95%
2020-01-20 0 1.820 1.820 1.830 1.810 1.850 24,253,883 44,358,850 1.8289 1.603 1.603 1.612 1.594 1.629 27,538,086 1.6108 0.55%
2020-01-17 0 1.810 1.800 1.810 1.770 1.840 18,966,553 34,285,149 1.8077 1.594 1.585 1.594 1.559 1.621 21,534,802 1.5921 0.00%
2020-01-16 0 1.810 1.800 1.810 1.720 1.820 31,068,958 55,252,702 1.7784 1.594 1.585 1.594 1.515 1.603 35,275,986 1.5663 4.62%
2020-01-15 0 1.730 1.730 1.740 1.720 1.760 9,829,918 17,103,210 1.7399 1.524 1.524 1.532 1.515 1.550 11,160,981 1.5324 0.00%
2020-01-14 0 1.730 1.730 1.750 1.720 1.760 7,292,000 12,644,720 1.7341 1.524 1.524 1.541 1.515 1.550 8,279,405 1.5272 -0.57%
2020-01-13 0 1.740 1.730 1.740 1.690 1.760 13,809,581 24,029,571 1.7401 1.532 1.524 1.532 1.488 1.550 15,679,528 1.5325 2.96%
2020-01-10 0 1.690 1.690 1.700 1.680 1.730 15,312,000 25,941,560 1.6942 1.488 1.488 1.497 1.480 1.524 17,385,388 1.4921 -1.74%
2020-01-09 0 1.720 1.710 1.720 1.700 1.750 12,023,466 20,706,047 1.7221 1.515 1.506 1.515 1.497 1.541 13,651,556 1.5168 -0.58%
2020-01-08 0 1.730 1.720 1.730 1.720 1.770 11,935,131 20,707,647 1.7350 1.524 1.515 1.524 1.515 1.559 13,551,259 1.5281 -2.26%
2020-01-07 0 1.770 1.760 1.770 1.760 1.810 6,775,425 12,081,735 1.7832 1.559 1.550 1.559 1.550 1.594 7,692,881 1.5705 -1.67%
2020-01-06 0 1.800 1.790 1.800 1.740 1.820 9,972,603 17,883,875 1.7933 1.585 1.577 1.585 1.532 1.603 11,322,987 1.5794 2.86%
2020-01-03 0 1.750 1.750 1.760 1.740 1.770 4,030,308 7,053,248 1.7501 1.541 1.541 1.550 1.532 1.559 4,576,049 1.5413 -0.57%
2020-01-02 0 1.760 1.750 1.760 1.740 1.770 3,609,204 6,332,288 1.7545 1.550 1.541 1.550 1.532 1.559 4,097,924 1.5452 0.00%
2019-12-31 0 1.760 1.750 1.760 1.730 1.790 5,130,000 8,938,700 1.7424 1.550 1.541 1.550 1.524 1.577 5,824,650 1.5346 -1.68%
2019-12-30 0 1.790 1.790 1.800 1.790 1.830 5,230,112 9,436,356 1.8042 1.577 1.577 1.585 1.577 1.612 5,938,318 1.5891 -1.10%
2019-12-27 0 1.810 1.800 1.810 1.780 1.820 5,116,096 9,211,904 1.8006 1.594 1.585 1.594 1.568 1.603 5,808,863 1.5858 0.56%
2019-12-24 0 1.800 1.790 1.800 1.770 1.810 3,078,086 5,509,651 1.7900 1.585 1.577 1.585 1.559 1.594 3,494,888 1.5765 0.00%
2019-12-23 0 1.800 1.790 1.800 1.780 1.840 4,741,826 8,526,172 1.7981 1.585 1.577 1.585 1.568 1.621 5,383,914 1.5836 -1.10%
2019-12-20 0 1.820 1.820 1.830 1.800 1.850 4,983,715 9,104,161 1.8268 1.603 1.603 1.612 1.585 1.629 5,658,557 1.6089 0.55%
2019-12-19 0 1.810 1.800 1.810 1.790 1.850 4,906,000 8,871,320 1.8083 1.594 1.585 1.594 1.577 1.629 5,570,318 1.5926 -1.09%
2019-12-18 0 1.830 1.820 1.830 1.790 1.850 5,048,905 9,135,842 1.8095 1.612 1.603 1.612 1.577 1.629 5,732,574 1.5937 -0.54%
2019-12-17 0 1.840 1.830 1.840 1.740 1.850 11,910,013 21,602,104 1.8138 1.621 1.612 1.621 1.532 1.629 13,522,740 1.5975 5.75%
2019-12-16 0 1.740 1.740 1.750 1.740 1.770 4,297,323 7,520,358 1.7500 1.532 1.532 1.541 1.532 1.559 4,879,221 1.5413 -1.14%
2019-12-13 0 1.760 1.750 1.760 1.740 1.780 3,878,000 6,807,530 1.7554 1.550 1.541 1.550 1.532 1.568 4,403,117 1.5461 1.15%
2019-12-12 0 1.740 1.730 1.740 1.730 1.760 6,546,765 11,389,334 1.7397 1.532 1.524 1.532 1.524 1.550 7,433,258 1.5322 0.58%
2019-12-11 0 1.730 1.720 1.730 1.700 1.760 4,210,996 7,284,603 1.7299 1.524 1.515 1.524 1.497 1.550 4,781,204 1.5236 1.17%
2019-12-10 0 1.710 1.710 1.730 1.700 1.730 2,110,250 3,619,444 1.7152 1.506 1.506 1.524 1.497 1.524 2,395,998 1.5106 -1.16%
2019-12-09 0 1.730 1.720 1.730 1.700 1.730 1,416,987 2,439,775 1.7218 1.524 1.515 1.524 1.497 1.524 1,608,860 1.5165 1.17%
2019-12-06 0 1.710 1.710 1.720 1.700 1.750 3,591,974 6,182,034 1.7211 1.506 1.506 1.515 1.497 1.541 4,078,361 1.5158 -1.16%
2019-12-05 0 1.730 1.730 1.740 1.670 1.750 10,220,106 17,544,598 1.7167 1.524 1.524 1.532 1.471 1.541 11,604,004 1.5119 4.22%
2019-12-04 0 1.660 1.660 1.670 1.640 1.690 6,149,090 10,213,771 1.6610 1.462 1.462 1.471 1.444 1.488 6,981,734 1.4629 -1.78%
2019-12-03 0 1.690 1.680 1.690 1.680 1.720 7,628,000 12,903,720 1.6916 1.488 1.480 1.488 1.480 1.515 8,660,903 1.4899 -1.74%
2019-12-02 0 1.720 1.710 1.720 1.700 1.760 7,723,037 13,330,211 1.7260 1.515 1.506 1.515 1.497 1.550 8,768,808 1.5202 -2.27%
2019-11-29 0 1.760 1.750 1.760 1.730 1.770 7,328,032 12,827,981 1.7505 1.550 1.541 1.550 1.524 1.559 8,320,316 1.5418 -0.56%
2019-11-28 0 1.770 1.760 1.770 1.760 1.800 5,484,839 9,741,748 1.7761 1.559 1.550 1.559 1.550 1.585 6,227,538 1.5643 -1.12%
2019-11-27 0 1.790 1.780 1.790 1.790 1.850 5,311,450 9,572,364 1.8022 1.577 1.568 1.577 1.577 1.629 6,030,670 1.5873 -0.56%
2019-11-26 0 1.800 1.800 1.810 1.790 1.880 10,274,000 18,671,080 1.8173 1.585 1.585 1.594 1.577 1.656 11,665,196 1.6006 -2.17%
2019-11-25 0 1.840 1.830 1.840 1.750 1.910 14,488,313 26,760,128 1.8470 1.621 1.612 1.621 1.541 1.682 16,450,166 1.6267 5.75%
2019-11-22 0 1.740 1.740 1.750 1.720 1.790 9,586,329 16,731,236 1.7453 1.532 1.532 1.541 1.515 1.577 10,884,408 1.5372 -3.33%
2019-11-21 0 1.800 1.800 1.810 1.800 1.870 6,016,000 10,932,660 1.8173 1.585 1.585 1.594 1.585 1.647 6,830,623 1.6005 -3.74%
2019-11-20 0 1.870 1.870 1.880 1.860 1.940 6,768,639 12,808,529 1.8923 1.647 1.647 1.656 1.638 1.709 7,685,176 1.6667 -1.06%
2019-11-19 0 1.890 1.880 1.890 1.810 1.910 11,003,528 20,657,026 1.8773 1.665 1.656 1.665 1.594 1.682 12,493,509 1.6534 3.85%
2019-11-18 0 1.820 1.810 1.820 1.780 1.840 6,674,000 12,125,240 1.8168 1.603 1.594 1.603 1.568 1.621 7,577,722 1.6001 1.68%
2019-11-15 0 1.790 1.790 1.800 1.760 1.810 4,990,000 8,901,720 1.7839 1.577 1.577 1.585 1.550 1.594 5,665,693 1.5712 1.70%
2019-11-14 0 1.760 1.750 1.760 1.750 1.830 8,960,293 15,922,272 1.7770 1.550 1.541 1.550 1.541 1.612 10,173,601 1.5651 -3.30%
2019-11-13 0 1.820 1.820 1.830 1.820 1.900 8,310,000 15,367,150 1.8492 1.603 1.603 1.612 1.603 1.673 9,435,252 1.6287 -4.71%
2019-11-12 0 1.910 1.910 1.920 1.870 1.930 5,210,154 9,874,054 1.8952 1.682 1.682 1.691 1.647 1.700 5,915,658 1.6691 0.00%
2019-11-11 0 1.910 1.900 1.910 1.890 2.030 14,253,194 27,528,180 1.9314 1.682 1.673 1.682 1.665 1.788 16,183,210 1.7010 -5.45%
2019-11-08 0 2.020 2.010 2.020 2.010 2.060 5,010,370 10,151,452 2.0261 1.779 1.770 1.779 1.770 1.814 5,688,821 1.7845 -0.49%
2019-11-07 0 2.030 2.020 2.030 2.000 2.070 13,121,718 26,659,365 2.0317 1.788 1.779 1.788 1.761 1.823 14,898,521 1.7894 1.00%
2019-11-06 0 2.010 2.000 2.010 1.990 2.040 9,202,047 18,418,193 2.0015 1.770 1.761 1.770 1.753 1.797 10,448,090 1.7628 0.50%
2019-11-05 0 2.000 2.000 2.010 1.990 2.050 8,790,266 17,672,834 2.0105 1.761 1.761 1.770 1.753 1.806 9,980,550 1.7707 -0.50%
2019-11-04 0 2.010 2.000 2.010 1.970 2.050 11,120,953 22,382,999 2.0127 1.770 1.761 1.770 1.735 1.806 12,626,834 1.7727 2.55%
2019-11-01 0 1.960 1.960 1.970 1.880 1.970 9,176,008 17,760,420 1.9355 1.726 1.726 1.735 1.656 1.735 10,418,525 1.7047 4.26%
2019-10-31 0 1.880 1.870 1.880 1.850 1.890 4,038,379 7,523,782 1.8631 1.656 1.647 1.656 1.629 1.665 4,585,213 1.6409 -0.53%
2019-10-30 0 1.890 1.890 1.900 1.880 1.920 4,686,859 8,893,112 1.8975 1.665 1.665 1.673 1.656 1.691 5,321,504 1.6712 -0.53%
2019-10-29 0 1.900 1.900 1.910 1.890 1.920 5,318,000 10,134,060 1.9056 1.673 1.673 1.682 1.665 1.691 6,038,107 1.6784 0.00%
2019-10-28 0 1.900 1.900 1.920 1.890 1.970 5,200,000 9,980,120 1.9193 1.673 1.673 1.691 1.665 1.735 5,904,129 1.6904 -1.04%
2019-10-25 0 1.920 1.910 1.920 1.890 1.940 4,665,357 8,915,481 1.9110 1.691 1.682 1.691 1.665 1.709 5,297,090 1.6831 -1.03%
2019-10-24 0 1.940 1.930 1.940 1.900 1.990 9,752,000 18,884,140 1.9364 1.709 1.700 1.709 1.673 1.753 11,072,512 1.7055 -2.51%
2019-10-23 0 1.990 1.990 2.000 1.930 2.020 15,995,137 31,742,484 1.9845 1.753 1.753 1.761 1.700 1.779 18,161,028 1.7478 3.11%
2019-10-22 0 1.930 1.920 1.930 1.830 1.960 17,069,361 32,606,384 1.9102 1.700 1.691 1.700 1.612 1.726 19,380,712 1.6824 3.21%
2019-10-21 0 1.870 1.860 1.870 1.750 1.870 14,583,000 26,646,400 1.8272 1.647 1.638 1.647 1.541 1.647 16,557,675 1.6093 5.65%
2019-10-18 0 1.770 1.770 1.780 1.750 1.780 5,752,811 10,179,083 1.7694 1.559 1.559 1.568 1.541 1.568 6,531,795 1.5584 0.57%
2019-10-17 0 1.760 1.750 1.760 1.700 1.810 13,633,000 24,089,400 1.7670 1.550 1.541 1.550 1.497 1.594 15,479,036 1.5563 2.92%
2019-10-16 0 1.710 1.700 1.710 1.690 1.720 5,969,062 10,179,883 1.7054 1.506 1.497 1.506 1.488 1.515 6,777,329 1.5020 0.00%
2019-10-15 0 1.710 1.700 1.710 1.700 1.770 4,933,019 8,475,192 1.7181 1.506 1.497 1.506 1.497 1.559 5,600,996 1.5132 -2.29%
2019-10-14 0 1.750 1.740 1.750 1.740 1.770 2,772,000 4,859,040 1.7529 1.541 1.532 1.541 1.532 1.559 3,147,355 1.5438 1.16%
2019-10-11 0 1.730 1.730 1.740 1.710 1.760 5,819,428 10,118,344 1.7387 1.524 1.524 1.532 1.506 1.550 6,607,433 1.5314 0.58%
2019-10-10 0 1.720 1.710 1.720 1.680 1.730 3,800,000 6,490,550 1.7080 1.515 1.506 1.515 1.480 1.524 4,314,556 1.5043 0.58%
2019-10-09 0 1.710 1.700 1.710 1.680 1.750 7,035,134 12,074,346 1.7163 1.506 1.497 1.506 1.480 1.541 7,987,757 1.5116 1.79%
2019-10-08 0 1.680 1.670 1.680 1.680 1.740 6,771,076 11,544,907 1.7050 1.480 1.471 1.480 1.480 1.532 7,687,943 1.5017 -4.00%
2019-10-04 0 1.750 1.740 1.750 1.690 1.770 8,348,384 14,445,028 1.7303 1.541 1.532 1.541 1.488 1.559 9,478,833 1.5239 -1.13%
2019-10-03 0 1.770 1.760 1.770 1.690 1.790 9,462,500 16,528,950 1.7468 1.559 1.550 1.559 1.488 1.577 10,743,811 1.5385 4.12%
2019-10-02 0 1.700 1.700 1.710 1.690 1.720 3,174,000 5,395,440 1.6999 1.497 1.497 1.506 1.488 1.515 3,603,789 1.4972 -2.30%
2019-09-30 0 1.740 1.720 1.740 1.650 1.740 5,358,000 9,163,080 1.7102 1.532 1.515 1.532 1.453 1.532 6,083,523 1.5062 2.96%
2019-09-27 0 1.690 1.680 1.690 1.660 1.700 4,369,002 7,355,543 1.6836 1.488 1.480 1.488 1.462 1.497 4,960,606 1.4828 -0.59%
2019-09-26 0 1.700 1.690 1.700 1.680 1.720 3,078,000 5,223,840 1.6972 1.497 1.488 1.497 1.480 1.515 3,494,790 1.4948 -0.58%
2019-09-25 0 1.710 1.700 1.710 1.680 1.730 3,940,000 6,693,760 1.6989 1.506 1.497 1.506 1.480 1.524 4,473,513 1.4963 -0.58%
2019-09-24 0 1.720 1.720 1.730 1.690 1.750 4,233,187 7,320,963 1.7294 1.515 1.515 1.524 1.488 1.541 4,806,400 1.5232 1.78%
2019-09-23 0 1.690 1.690 1.700 1.680 1.710 3,179,083 5,385,041 1.6939 1.488 1.488 1.497 1.480 1.506 3,609,561 1.4919 -0.59%
2019-09-20 0 1.700 1.690 1.700 1.690 1.740 6,937,075 11,815,787 1.7033 1.497 1.488 1.497 1.488 1.532 7,876,420 1.5001 -1.73%
2019-09-19 0 1.730 1.720 1.730 1.670 1.740 12,534,430 21,289,268 1.6985 1.524 1.515 1.524 1.471 1.532 14,231,709 1.4959 1.17%
2019-09-18 0 1.710 1.710 1.720 1.710 1.740 1,532,000 2,632,540 1.7184 1.506 1.506 1.515 1.506 1.532 1,739,447 1.5134 -0.58%
2019-09-17 0 1.720 1.710 1.720 1.710 1.770 6,179,052 10,648,696 1.7234 1.515 1.506 1.515 1.506 1.559 7,015,753 1.5178 -2.82%
2019-09-16 0 1.770 1.760 1.770 1.740 1.770 6,386,000 11,191,900 1.7526 1.559 1.550 1.559 1.532 1.559 7,250,724 1.5436 0.57%
2019-09-13 0 1.760 1.750 1.760 1.740 1.800 9,697,415 17,059,583 1.7592 1.550 1.541 1.550 1.532 1.585 11,010,536 1.5494 -1.68%
2019-09-12 0 1.790 1.780 1.790 1.760 1.820 7,738,000 13,828,260 1.7871 1.577 1.568 1.577 1.550 1.603 8,785,798 1.5739 -0.56%
2019-09-11 0 1.800 1.800 1.810 1.760 1.830 18,894,000 34,070,180 1.8032 1.585 1.585 1.594 1.550 1.612 21,452,424 1.5882 2.86%
2019-09-10 0 1.750 1.740 1.750 1.720 1.760 6,563,834 11,413,290 1.7388 1.541 1.532 1.541 1.515 1.550 7,452,639 1.5314 0.57%
2019-09-09 0 1.740 1.740 1.750 1.730 1.810 9,894,000 17,384,280 1.7571 1.532 1.532 1.541 1.524 1.594 11,233,740 1.5475 -3.87%
2019-09-06 0 1.810 1.800 1.810 1.750 1.830 14,807,222 26,465,652 1.7873 1.594 1.585 1.594 1.541 1.612 16,812,258 1.5742 3.43%
2019-09-05 0 1.750 1.750 1.760 1.730 1.930 32,128,249 57,016,883 1.7747 1.541 1.541 1.550 1.524 1.700 36,478,715 1.5630 -7.89%
2019-09-04 0 1.900 1.900 1.910 1.620 1.950 60,608,998 110,445,322 1.8223 1.673 1.673 1.682 1.427 1.717 68,816,024 1.6049 17.28%
2019-09-03 0 1.710 1.710 1.720 1.680 1.720 15,620,229 26,554,625 1.7000 1.427 1.427 1.435 1.402 1.435 18,720,652 1.4185 0.59%
2019-09-02 0 1.700 1.690 1.700 1.670 1.700 3,438,000 5,812,560 1.6907 1.418 1.410 1.418 1.393 1.418 4,120,401 1.4107 1.80%
2019-08-30 0 1.670 1.670 1.680 1.670 1.720 6,183,891 10,488,642 1.6961 1.393 1.393 1.402 1.393 1.435 7,411,317 1.4152 -1.76%
2019-08-29 0 1.700 1.690 1.700 1.690 1.710 2,614,000 4,435,300 1.6967 1.418 1.410 1.418 1.410 1.427 3,132,847 1.4157 0.00%
2019-08-28 0 1.700 1.690 1.700 1.680 1.720 6,928,000 11,708,000 1.6900 1.418 1.410 1.418 1.402 1.435 8,303,122 1.4101 0.59%
2019-08-27 0 1.690 1.690 1.700 1.690 1.720 3,010,000 5,125,900 1.7030 1.410 1.410 1.418 1.410 1.435 3,607,448 1.4209 -0.59%
2019-08-26 0 1.700 1.700 1.710 1.680 1.740 6,013,360 10,226,164 1.7006 1.418 1.418 1.427 1.402 1.452 7,206,938 1.4189 -2.86%
2019-08-23 0 1.750 1.740 1.750 1.730 1.760 6,050,000 10,569,420 1.7470 1.460 1.452 1.460 1.443 1.469 7,250,850 1.4577 0.00%
2019-08-22 0 1.750 1.740 1.750 1.730 1.790 5,363,041 9,377,838 1.7486 1.460 1.452 1.460 1.443 1.494 6,427,538 1.4590 0.00%
2019-08-21 0 1.750 1.750 1.760 1.730 1.770 10,754,819 18,807,985 1.7488 1.460 1.460 1.469 1.443 1.477 12,889,518 1.4592 -0.57%
2019-08-20 0 1.760 1.760 1.770 1.750 1.850 17,137,000 30,825,110 1.7987 1.469 1.469 1.477 1.460 1.544 20,538,483 1.5008 -4.35%
2019-08-19 0 1.840 1.830 1.840 1.810 1.900 11,709,846 21,780,447 1.8600 1.535 1.527 1.535 1.510 1.585 14,034,106 1.5520 1.66%
2019-08-16 0 1.810 1.800 1.810 1.780 1.840 20,192,615 36,279,453 1.7967 1.510 1.502 1.510 1.485 1.535 24,200,600 1.4991 1.69%
2019-08-15 0 1.780 1.770 1.780 1.750 1.810 8,074,000 14,314,220 1.7729 1.485 1.477 1.485 1.460 1.510 9,676,589 1.4793 -1.66%
2019-08-14 0 1.810 1.800 1.810 1.770 1.860 8,962,000 16,219,877 1.8099 1.510 1.502 1.510 1.477 1.552 10,740,846 1.5101 2.84%
2019-08-13 0 1.760 1.750 1.760 1.730 1.850 15,465,482 27,139,469 1.7548 1.469 1.460 1.469 1.443 1.544 18,535,189 1.4642 -4.86%
2019-08-12 0 1.850 1.850 1.860 1.830 1.890 4,367,692 8,093,025 1.8529 1.544 1.544 1.552 1.527 1.577 5,234,625 1.5461 -2.63%
2019-08-09 0 1.900 1.890 1.900 1.890 1.930 2,798,057 5,314,296 1.8993 1.585 1.577 1.585 1.577 1.610 3,353,437 1.5847 -1.04%
2019-08-08 0 1.920 1.910 1.920 1.890 1.940 3,314,000 6,334,260 1.9114 1.602 1.594 1.602 1.577 1.619 3,971,788 1.5948 0.52%
2019-08-07 0 1.910 1.900 1.910 1.900 2.010 4,733,881 9,064,520 1.9148 1.594 1.585 1.594 1.585 1.677 5,673,498 1.5977 -3.54%
2019-08-06 0 1.980 1.970 1.980 1.880 1.990 7,049,879 13,602,109 1.9294 1.652 1.644 1.652 1.569 1.660 8,449,193 1.6099 -1.00%
2019-08-05 0 2.000 2.000 2.010 1.960 2.120 7,720,239 15,483,122 2.0055 1.669 1.669 1.677 1.635 1.769 9,252,611 1.6734 -6.10%
2019-08-02 0 2.130 2.120 2.130 2.120 2.220 8,905,772 19,398,669 2.1782 1.777 1.769 1.777 1.769 1.852 10,673,458 1.8175 -4.48%
2019-08-01 0 2.230 2.220 2.230 2.210 2.230 1,708,050 3,795,709 2.2222 1.861 1.852 1.861 1.844 1.861 2,047,077 1.8542 0.90%
2019-07-31 0 2.210 2.210 2.220 2.210 2.230 3,191,906 7,090,055 2.2213 1.844 1.844 1.852 1.844 1.861 3,825,460 1.8534 -0.90%
2019-07-30 0 2.230 2.220 2.230 2.220 2.250 3,718,000 8,293,940 2.2308 1.861 1.852 1.861 1.852 1.877 4,455,977 1.8613 0.00%
2019-07-29 0 2.230 2.220 2.230 2.200 2.230 12,633,218 28,036,869 2.2193 1.861 1.852 1.861 1.836 1.861 15,140,756 1.8517 0.00%
2019-07-26 0 2.230 2.220 2.230 2.210 2.230 1,607,967 3,568,367 2.2192 1.861 1.852 1.861 1.844 1.861 1,927,129 1.8516 0.45%
2019-07-25 0 2.220 2.220 2.230 2.220 2.240 2,876,923 6,407,330 2.2271 1.852 1.852 1.861 1.852 1.869 3,447,957 1.8583 -0.89%
2019-07-24 0 2.240 2.230 2.240 2.230 2.270 3,681,831 8,237,389 2.2373 1.869 1.861 1.869 1.861 1.894 4,412,629 1.8668 0.45%
2019-07-23 0 2.230 2.230 2.240 2.230 2.250 1,530,000 3,416,330 2.2329 1.861 1.861 1.869 1.861 1.877 1,833,686 1.8631 -0.45%
2019-07-22 0 2.240 2.230 2.240 2.190 2.250 8,434,617 18,786,991 2.2274 1.869 1.861 1.869 1.827 1.877 10,108,784 1.8585 0.90%
2019-07-19 0 2.220 2.210 2.220 2.220 2.240 1,868,249 4,155,362 2.2242 1.852 1.844 1.852 1.852 1.869 2,239,073 1.8558 0.00%
2019-07-18 0 2.220 2.210 2.220 2.200 2.230 3,404,000 7,519,780 2.2091 1.852 1.844 1.852 1.836 1.861 4,079,652 1.8432 -0.45%
2019-07-17 0 2.230 2.230 2.240 2.200 2.240 2,290,038 5,096,162 2.2254 1.861 1.861 1.869 1.836 1.869 2,744,582 1.8568 0.45%
2019-07-16 0 2.220 2.210 2.220 2.210 2.260 4,254,000 9,465,280 2.2250 1.852 1.844 1.852 1.844 1.886 5,098,366 1.8565 -1.33%
2019-07-15 0 2.250 2.240 2.250 2.210 2.260 2,050,000 4,571,580 2.2300 1.877 1.869 1.877 1.844 1.886 2,456,900 1.8607 -0.44%
2019-07-12 0 2.260 2.250 2.260 2.240 2.270 3,946,973 8,909,240 2.2572 1.886 1.877 1.886 1.869 1.894 4,730,398 1.8834 -1.31%
2019-07-11 0 2.290 2.280 2.290 2.260 2.300 1,664,000 3,794,460 2.2803 1.911 1.902 1.911 1.886 1.919 1,994,283 1.9027 0.00%
2019-07-10 0 2.290 2.270 2.290 2.260 2.300 2,512,384 5,712,360 2.2737 1.911 1.894 1.911 1.886 1.919 3,011,061 1.8971 0.44%
2019-07-09 0 2.280 2.280 2.290 2.250 2.290 2,540,000 5,761,820 2.2684 1.902 1.902 1.911 1.877 1.911 3,044,159 1.8927 -0.87%
2019-07-08 0 2.300 2.290 2.300 2.260 2.340 4,278,999 9,760,787 2.2811 1.919 1.911 1.919 1.886 1.952 5,128,327 1.9033 -1.71%
2019-07-05 0 2.340 2.330 2.340 2.270 2.350 4,402,584 10,211,799 2.3195 1.952 1.944 1.952 1.894 1.961 5,276,443 1.9354 2.63%
2019-07-04 0 2.280 2.280 2.300 2.240 2.380 13,555,000 31,144,670 2.2977 1.902 1.902 1.919 1.869 1.986 16,245,500 1.9171 -2.98%
2019-07-03 0 2.350 2.350 2.360 2.310 2.370 6,470,000 15,207,960 2.3505 1.961 1.961 1.969 1.927 1.977 7,754,215 1.9613 1.29%
2019-07-02 0 2.320 2.320 2.330 2.240 2.330 11,053,463 25,530,748 2.3098 1.936 1.936 1.944 1.869 1.944 13,247,439 1.9272 3.57%
2019-06-28 0 2.240 2.240 2.250 2.220 2.280 4,322,615 9,685,453 2.2406 1.869 1.869 1.877 1.852 1.902 5,180,601 1.8696 -1.75%
2019-06-27 0 2.280 2.270 2.280 2.170 2.290 12,726,212 28,436,026 2.2344 1.902 1.894 1.902 1.811 1.911 15,252,208 1.8644 5.07%
2019-06-26 0 2.170 2.160 2.170 2.140 2.180 3,190,928 6,894,881 2.1608 1.811 1.802 1.811 1.786 1.819 3,824,288 1.8029 0.93%
2019-06-25 0 2.150 2.150 2.160 2.150 2.170 3,836,076 8,272,759 2.1566 1.794 1.794 1.802 1.794 1.811 4,597,490 1.7994 -0.92%
2019-06-24 0 2.170 2.170 2.180 2.150 2.240 14,404,000 31,312,570 2.1739 1.811 1.811 1.819 1.794 1.869 17,263,016 1.8139 -3.56%
2019-06-21 0 2.250 2.240 2.250 2.230 2.450 26,344,000 60,087,670 2.2809 1.877 1.869 1.877 1.861 2.044 31,572,959 1.9031 -6.64%
2019-06-20 0 2.410 2.410 2.420 2.200 2.480 20,877,093 49,594,983 2.3756 2.011 2.011 2.019 1.836 2.069 25,020,938 1.9821 9.05%
2019-06-19 0 2.210 2.200 2.210 2.190 2.230 3,720,000 8,212,780 2.2077 1.844 1.836 1.844 1.827 1.861 4,458,374 1.8421 1.38%
2019-06-18 0 2.180 2.170 2.180 2.150 2.190 1,632,000 3,542,800 2.1708 1.819 1.811 1.819 1.794 1.827 1,955,932 1.8113 0.46%
2019-06-17 0 2.170 2.160 2.170 2.140 2.190 5,226,890 11,324,580 2.1666 1.811 1.802 1.811 1.786 1.827 6,264,363 1.8078 1.88%
2019-06-14 0 2.130 2.130 2.140 2.100 2.150 3,164,000 6,728,217 2.1265 1.777 1.777 1.786 1.752 1.794 3,792,015 1.7743 0.00%
2019-06-13 0 2.130 2.130 2.140 2.060 2.140 4,855,233 10,239,544 2.1090 1.777 1.777 1.786 1.719 1.786 5,818,937 1.7597 1.91%
2019-06-12 0 2.090 2.090 2.100 2.090 2.160 8,842,000 18,750,100 2.1206 1.744 1.744 1.752 1.744 1.802 10,597,028 1.7694 -3.69%
2019-06-11 0 2.170 2.160 2.170 2.140 2.190 6,600,000 14,324,360 2.1704 1.811 1.802 1.811 1.786 1.827 7,910,019 1.8109 1.40%
2019-06-10 0 2.140 2.130 2.140 2.130 2.190 3,997,909 8,585,744 2.1476 1.786 1.777 1.786 1.777 1.827 4,791,445 1.7919 0.47%
2019-06-06 0 2.130 2.120 2.130 2.120 2.170 2,802,000 5,964,200 2.1286 1.777 1.769 1.777 1.769 1.811 3,358,162 1.7760 -1.39%
2019-06-05 0 2.160 2.150 2.160 2.140 2.180 2,450,000 5,281,740 2.1558 1.802 1.794 1.802 1.786 1.819 2,936,295 1.7988 0.93%
2019-06-04 0 2.140 2.130 2.140 2.130 2.200 4,337,988 9,296,890 2.1431 1.786 1.777 1.786 1.777 1.836 5,199,025 1.7882 -1.83%
2019-06-03 0 2.180 2.180 2.190 2.140 2.210 4,644,000 10,025,300 2.1588 1.819 1.819 1.827 1.786 1.844 5,565,777 1.8012 -0.91%
2019-05-31 0 2.200 2.190 2.200 2.190 2.250 3,868,000 8,544,026 2.2089 1.836 1.827 1.836 1.827 1.877 4,635,750 1.8431 -2.22%
2019-05-30 0 2.250 2.240 2.250 2.210 2.290 2,072,148 4,623,302 2.2312 1.877 1.869 1.877 1.844 1.911 2,483,444 1.8616 -0.44%
2019-05-29 0 2.260 2.250 2.260 2.240 2.270 1,628,000 3,665,240 2.2514 1.886 1.877 1.886 1.869 1.894 1,951,138 1.8785 -0.88%
2019-05-28 0 2.280 2.250 2.280 2.170 2.280 7,972,380 17,955,897 2.2523 1.902 1.877 1.902 1.811 1.902 9,554,799 1.8793 4.11%
2019-05-27 0 2.190 2.180 2.190 2.130 2.190 5,570,000 12,018,730 2.1578 1.827 1.819 1.827 1.777 1.827 6,675,576 1.8004 1.39%
2019-05-24 0 2.160 2.140 2.160 2.140 2.180 8,450,212 18,205,099 2.1544 1.802 1.786 1.802 1.786 1.819 10,127,475 1.7976 0.47%
2019-05-23 0 2.150 2.150 2.160 2.130 2.280 9,662,000 21,212,110 2.1954 1.794 1.794 1.802 1.777 1.902 11,579,788 1.8318 -4.87%
2019-05-22 0 2.260 2.250 2.260 2.250 2.280 1,998,923 4,519,408 2.2609 1.886 1.877 1.886 1.877 1.902 2,395,685 1.8865 -0.44%
2019-05-21 0 2.270 2.250 2.270 2.250 2.280 4,266,518 9,648,055 2.2613 1.894 1.877 1.894 1.877 1.902 5,113,369 1.8868 0.00%
2019-05-20 0 2.270 2.260 2.270 2.240 2.300 7,800,000 17,723,272 2.2722 1.894 1.886 1.894 1.869 1.919 9,348,204 1.8959 -1.30%
2019-05-17 0 2.300 2.290 2.300 2.280 2.340 3,038,000 6,991,780 2.3014 1.919 1.911 1.919 1.902 1.952 3,641,005 1.9203 -0.86%
2019-05-16 0 2.320 2.310 2.320 2.270 2.350 5,114,466 11,823,482 2.3118 1.936 1.927 1.936 1.894 1.961 6,129,624 1.9289 0.87%
2019-05-15 0 2.300 2.290 2.300 2.280 2.360 5,167,632 11,897,311 2.3023 1.919 1.911 1.919 1.902 1.969 6,193,343 1.9210 -0.43%
2019-05-14 0 2.310 2.300 2.310 2.260 2.350 14,158,534 32,446,873 2.2917 1.927 1.919 1.927 1.886 1.961 16,968,828 1.9121 -2.94%
2019-05-10 0 2.380 2.370 2.380 2.360 2.430 11,632,327 27,738,868 2.3846 1.986 1.977 1.986 1.969 2.028 13,941,200 1.9897 -1.65%
2019-05-09 0 2.420 2.410 2.420 2.360 2.500 19,823,428 47,496,635 2.3960 2.019 2.011 2.019 1.969 2.086 23,758,134 1.9992 -3.97%
2019-05-08 0 2.520 2.510 2.520 2.500 2.540 8,722,161 21,868,062 2.5072 2.103 2.094 2.103 2.086 2.119 10,453,402 2.0920 -1.95%
2019-05-07 0 2.570 2.550 2.570 2.550 2.610 5,170,000 13,292,500 2.5711 2.144 2.128 2.144 2.128 2.178 6,196,181 2.1453 -0.77%
2019-05-06 0 2.590 2.570 2.590 2.540 2.630 8,982,970 23,035,452 2.5643 2.161 2.144 2.161 2.119 2.194 10,765,979 2.1397 -2.26%
2019-05-03 0 2.650 2.640 2.650 2.630 2.660 2,288,712 6,056,289 2.6462 2.211 2.203 2.211 2.194 2.219 2,742,993 2.2079 0.00%
2019-05-02 0 2.650 2.640 2.660 2.620 2.670 3,272,000 8,660,690 2.6469 2.211 2.203 2.219 2.186 2.228 3,921,452 2.2085 -0.38%
2019-04-30 0 2.660 2.660 2.670 2.630 2.680 3,014,077 7,999,240 2.6540 2.219 2.219 2.228 2.194 2.236 3,612,334 2.2144 0.38%
2019-04-29 0 2.650 2.640 2.650 2.630 2.660 2,053,556 5,426,774 2.6426 2.211 2.203 2.211 2.194 2.219 2,461,162 2.2050 1.15%
2019-04-26 0 2.620 2.620 2.630 2.610 2.680 5,292,452 13,903,111 2.6270 2.186 2.186 2.194 2.178 2.236 6,342,938 2.1919 -1.50%
2019-04-25 0 2.660 2.650 2.660 2.650 2.710 3,938,000 10,520,820 2.6716 2.219 2.211 2.219 2.211 2.261 4,719,644 2.2292 -1.85%
2019-04-24 0 2.710 2.700 2.710 2.680 2.710 7,140,050 19,275,377 2.6996 2.261 2.253 2.261 2.236 2.261 8,557,262 2.2525 0.74%
2019-04-23 0 2.690 2.680 2.690 2.620 2.700 9,997,068 26,534,888 2.6543 2.244 2.236 2.244 2.186 2.253 11,981,363 2.2147 2.67%
2019-04-18 0 2.620 2.610 2.620 2.620 2.650 4,670,000 12,276,292 2.6288 2.186 2.178 2.186 2.186 2.211 5,596,937 2.1934 -0.38%
2019-04-17 0 2.630 2.630 2.640 2.610 2.650 6,906,000 18,183,619 2.6330 2.194 2.194 2.203 2.178 2.211 8,276,756 2.1970 -0.38%
2019-04-16 0 2.640 2.630 2.640 2.540 2.650 14,414,000 37,280,580 2.5864 2.203 2.194 2.203 2.119 2.211 17,275,001 2.1581 1.93%
2019-04-15 0 2.590 2.580 2.590 2.590 2.650 12,680,466 33,162,391 2.6152 2.161 2.153 2.161 2.161 2.211 15,197,382 2.1821 -2.26%
2019-04-12 0 2.650 2.640 2.650 2.590 2.690 23,452,449 61,944,719 2.6413 2.211 2.203 2.211 2.161 2.244 28,107,471 2.2039 -3.99%
2019-04-11 0 2.760 2.750 2.760 2.730 2.790 5,694,769 15,687,100 2.7547 2.303 2.295 2.303 2.278 2.328 6,825,110 2.2984 -0.72%
2019-04-10 0 2.780 2.770 2.780 2.750 2.790 3,786,050 10,502,631 2.7740 2.320 2.311 2.320 2.295 2.328 4,537,534 2.3146 0.00%
2019-04-09 0 2.780 2.770 2.780 2.720 2.780 4,754,999 13,110,637 2.7572 2.320 2.311 2.320 2.270 2.320 5,698,808 2.3006 2.21%
2019-04-08 0 2.720 2.720 2.730 2.710 2.780 9,555,307 26,292,047 2.7516 2.270 2.270 2.278 2.261 2.320 11,451,917 2.2959 -0.73%
2019-04-04 0 2.740 2.740 2.750 2.720 2.780 4,814,000 13,245,140 2.7514 2.286 2.286 2.295 2.270 2.320 5,769,520 2.2957 -0.36%
2019-04-03 0 2.750 2.740 2.750 2.720 2.760 6,472,000 17,736,700 2.7405 2.295 2.286 2.295 2.270 2.303 7,756,612 2.2867 0.36%
2019-04-02 0 2.740 2.730 2.740 2.700 2.750 8,385,883 22,906,257 2.7315 2.286 2.278 2.286 2.253 2.295 10,050,377 2.2791 0.74%
2019-04-01 0 2.720 2.710 2.720 2.690 2.730 4,860,007 13,173,959 2.7107 2.270 2.261 2.270 2.244 2.278 5,824,658 2.2618 1.49%
2019-03-29 0 2.680 2.670 2.680 2.630 2.680 3,864,046 10,307,520 2.6675 2.236 2.228 2.236 2.194 2.236 4,631,011 2.2258 0.75%
2019-03-28 0 2.660 2.650 2.660 2.620 2.670 2,010,000 5,326,280 2.6499 2.219 2.211 2.219 2.186 2.228 2,408,960 2.2110 1.14%
2019-03-27 0 2.630 2.620 2.630 2.610 2.670 3,309,028 8,680,551 2.6233 2.194 2.186 2.194 2.178 2.228 3,965,829 2.1888 -0.38%
2019-03-26 0 2.640 2.630 2.640 2.620 2.640 2,280,000 6,002,280 2.6326 2.203 2.194 2.203 2.186 2.203 2,732,552 2.1966 0.00%
2019-03-25 0 2.640 2.630 2.640 2.620 2.660 2,429,258 6,400,758 2.6349 2.203 2.194 2.203 2.186 2.219 2,911,436 2.1985 -1.12%
2019-03-22 0 2.670 2.660 2.670 2.660 2.740 5,172,692 13,856,289 2.6787 2.228 2.219 2.228 2.219 2.286 6,199,408 2.2351 -1.84%
2019-03-21 0 2.720 2.720 2.730 2.600 2.740 17,526,000 46,607,348 2.6593 2.270 2.270 2.278 2.169 2.286 21,004,695 2.2189 4.21%
2019-03-20 0 2.610 2.600 2.610 2.600 2.620 3,312,875 8,631,131 2.6053 2.178 2.169 2.178 2.169 2.186 3,970,440 2.1738 -0.38%
2019-03-19 0 2.620 2.610 2.620 2.590 2.630 11,402,314 29,727,106 2.6071 2.186 2.178 2.186 2.161 2.194 13,665,533 2.1753 -0.38%
2019-03-18 0 2.630 2.620 2.630 2.600 2.660 8,382,131 21,985,189 2.6229 2.194 2.186 2.194 2.169 2.219 10,045,881 2.1885 0.00%
2019-03-15 0 2.630 2.630 2.650 2.610 2.660 7,109,797 18,687,134 2.6284 2.194 2.194 2.211 2.178 2.219 8,521,004 2.1931 0.00%
2019-03-14 0 2.630 2.620 2.630 2.630 2.680 12,024,034 31,879,413 2.6513 2.194 2.186 2.194 2.194 2.236 14,410,656 2.2122 -0.75%
2019-03-13 0 2.650 2.650 2.660 2.650 2.720 14,642,076 39,184,350 2.6761 2.211 2.211 2.219 2.211 2.270 17,548,347 2.2329 -2.21%
2019-03-12 0 2.710 2.700 2.710 2.680 2.740 12,682,060 34,340,176 2.7078 2.261 2.253 2.261 2.236 2.286 15,199,292 2.2593 -0.37%
2019-03-11 0 2.720 2.710 2.720 2.700 2.770 16,504,000 44,795,578 2.7142 2.270 2.261 2.270 2.253 2.311 19,779,840 2.2647 -1.81%
2019-03-08 0 2.770 2.760 2.770 2.750 2.820 13,006,298 36,000,676 2.7679 2.311 2.303 2.311 2.295 2.353 15,587,888 2.3095 -1.77%
2019-03-07 0 2.820 2.810 2.820 2.800 2.840 3,141,544 8,834,658 2.8122 2.353 2.345 2.353 2.336 2.370 3,765,102 2.3465 -0.35%
2019-03-06 0 2.830 2.820 2.830 2.810 2.850 7,584,000 21,468,230 2.8307 2.361 2.353 2.361 2.345 2.378 9,089,330 2.3619 0.35%
2019-03-05 0 2.820 2.810 2.820 2.740 2.820 6,648,000 18,475,020 2.7790 2.353 2.345 2.353 2.286 2.353 7,967,546 2.3188 1.81%
2019-03-04 0 2.770 2.770 2.780 2.750 2.790 5,627,168 15,628,036 2.7772 2.311 2.311 2.320 2.295 2.328 6,744,091 2.3173 -0.36%
2019-03-01 0 2.780 2.770 2.780 2.740 2.780 3,316,140 9,151,660 2.7597 2.320 2.311 2.320 2.286 2.320 3,974,353 2.3027 -0.36%
2019-02-28 0 2.790 2.780 2.790 2.770 2.820 4,782,000 13,322,670 2.7860 2.328 2.320 2.328 2.311 2.353 5,731,168 2.3246 -0.71%
2019-02-27 0 2.810 2.800 2.810 2.800 2.850 4,706,482 13,259,379 2.8173 2.345 2.336 2.345 2.336 2.378 5,640,661 2.3507 -0.71%
2019-02-26 0 2.830 2.830 2.840 2.810 2.850 7,812,258 22,117,494 2.8311 2.361 2.361 2.370 2.345 2.378 9,362,895 2.3622 0.00%
2019-02-25 0 2.830 2.830 2.840 2.730 2.840 15,938,020 44,547,914 2.7951 2.361 2.361 2.370 2.278 2.370 19,101,520 2.3322 3.66%
2019-02-22 0 2.730 2.730 2.740 2.700 2.750 11,428,382 31,097,563 2.7211 2.278 2.278 2.286 2.253 2.295 13,696,775 2.2704 -0.73%
2019-02-21 0 2.750 2.750 2.760 2.730 2.790 8,000,930 22,053,261 2.7563 2.295 2.295 2.303 2.278 2.328 9,589,016 2.2998 -0.36%
2019-02-20 0 2.760 2.750 2.760 2.750 2.770 11,142,000 30,730,420 2.7581 2.303 2.295 2.303 2.295 2.311 13,353,549 2.3013 0.36%
2019-02-19 0 2.750 2.740 2.750 2.740 2.800 8,428,000 23,222,620 2.7554 2.295 2.286 2.295 2.286 2.336 10,100,854 2.2991 -1.08%
2019-02-18 0 2.780 2.770 2.780 2.750 2.800 10,991,000 30,502,600 2.7752 2.320 2.311 2.320 2.295 2.336 13,172,578 2.3156 0.36%
2019-02-15 0 2.770 2.770 2.780 2.750 2.790 7,827,926 21,701,234 2.7723 2.311 2.311 2.320 2.295 2.328 9,381,673 2.3132 -1.07%
2019-02-14 0 2.800 2.790 2.800 2.770 2.980 55,244,280 155,406,792 2.8131 2.336 2.328 2.336 2.311 2.486 66,209,588 2.3472 -9.09%
2019-02-13 0 3.080 3.080 3.090 3.010 3.090 8,973,847 27,335,069 3.0461 2.570 2.570 2.578 2.511 2.578 10,755,045 2.5416 -0.32%
2019-02-12 0 3.090 3.090 3.100 2.930 3.100 14,711,512 44,875,282 3.0504 2.578 2.578 2.587 2.445 2.587 17,631,566 2.5452 4.75%
2019-02-11 0 2.950 2.940 2.950 2.910 2.960 4,464,076 13,098,186 2.9341 2.461 2.453 2.461 2.428 2.470 5,350,140 2.4482 0.00%
2019-02-08 0 2.950 2.940 2.950 2.890 2.960 6,301,903 18,441,288 2.9263 2.461 2.453 2.461 2.411 2.470 7,552,753 2.4417 0.34%
2019-02-04 0 2.940 2.940 2.950 2.930 2.980 3,558,504 10,497,916 2.9501 2.453 2.453 2.461 2.445 2.486 4,264,823 2.4615 0.34%
2019-02-01 0 2.930 2.920 2.930 2.910 2.990 2,965,628 8,706,610 2.9358 2.445 2.436 2.445 2.428 2.495 3,554,269 2.4496 -1.68%
2019-01-31 0 2.980 2.960 2.980 2.950 2.990 5,812,552 17,253,332 2.9683 2.486 2.470 2.486 2.461 2.495 6,966,272 2.4767 1.36%
2019-01-30 0 2.940 2.930 2.940 2.880 2.940 4,824,554 14,104,840 2.9236 2.453 2.445 2.453 2.403 2.453 5,782,168 2.4394 1.73%
2019-01-29 0 2.890 2.890 2.900 2.870 2.930 5,432,117 15,691,252 2.8886 2.411 2.411 2.420 2.395 2.445 6,510,325 2.4102 -1.37%
2019-01-28 0 2.930 2.930 2.940 2.830 2.950 12,252,000 35,609,856 2.9065 2.445 2.445 2.453 2.361 2.461 14,683,871 2.4251 3.90%
2019-01-25 0 2.820 2.820 2.830 2.780 2.840 6,647,856 18,736,969 2.8185 2.353 2.353 2.361 2.320 2.370 7,967,373 2.3517 1.44%
2019-01-24 0 2.780 2.780 2.790 2.760 2.800 3,590,001 9,984,112 2.7811 2.320 2.320 2.328 2.303 2.336 4,302,572 2.3205 0.00%
2019-01-23 0 2.780 2.770 2.780 2.770 2.820 6,515,073 18,166,466 2.7884 2.320 2.311 2.320 2.311 2.353 7,808,235 2.3266 -1.42%
2019-01-22 0 2.820 2.800 2.820 2.780 2.850 3,440,240 9,666,747 2.8099 2.353 2.336 2.353 2.320 2.378 4,123,085 2.3445 -1.05%
2019-01-21 0 2.850 2.830 2.850 2.770 2.850 6,367,525 17,975,751 2.8230 2.378 2.361 2.378 2.311 2.378 7,631,400 2.3555 3.26%
2019-01-18 0 2.760 2.760 2.770 2.750 2.860 8,425,076 23,464,098 2.7850 2.303 2.303 2.311 2.295 2.386 10,097,350 2.3238 -2.82%
2019-01-17 0 2.840 2.840 2.850 2.720 2.870 13,324,090 37,690,101 2.8287 2.370 2.370 2.378 2.270 2.395 15,968,757 2.3602 2.90%
2019-01-16 0 2.760 2.750 2.760 2.590 2.760 13,053,076 35,425,789 2.7140 2.303 2.295 2.303 2.161 2.303 15,643,950 2.2645 4.94%
2019-01-15 0 2.630 2.610 2.630 2.540 2.630 11,791,262 30,619,540 2.5968 2.194 2.178 2.194 2.119 2.194 14,131,682 2.1667 1.54%
2019-01-14 0 2.590 2.580 2.590 2.580 2.650 9,976,462 25,845,919 2.5907 2.161 2.153 2.161 2.153 2.211 11,956,667 2.1616 -2.63%
2019-01-11 0 2.660 2.650 2.660 2.640 2.760 31,878,923 85,047,920 2.6678 2.219 2.211 2.219 2.203 2.303 38,206,496 2.2260 -4.66%
2019-01-10 0 2.790 2.780 2.790 2.780 2.810 6,703,223 18,716,217 2.7921 2.328 2.320 2.328 2.320 2.345 8,033,730 2.3297 -0.36%
2019-01-09 0 2.800 2.790 2.800 2.780 2.820 10,169,538 28,491,998 2.8017 2.336 2.328 2.336 2.320 2.353 12,188,066 2.3377 0.36%
2019-01-08 0 2.790 2.790 2.800 2.790 2.860 7,129,820 20,043,962 2.8113 2.328 2.328 2.336 2.328 2.386 8,545,001 2.3457 -2.11%
2019-01-07 0 2.850 2.840 2.850 2.810 2.870 4,912,000 13,962,930 2.8426 2.378 2.370 2.378 2.345 2.395 5,886,971 2.3718 1.42%
2019-01-04 0 2.810 2.800 2.810 2.790 2.850 6,110,067 17,168,489 2.8099 2.345 2.336 2.345 2.328 2.378 7,322,840 2.3445 -1.06%
2019-01-03 0 2.840 2.830 2.840 2.820 2.900 4,967,308 14,107,097 2.8400 2.370 2.361 2.370 2.353 2.420 5,953,257 2.3696 -2.07%
2019-01-02 0 2.900 2.890 2.900 2.880 2.960 2,430,000 7,053,390 2.9026 2.420 2.411 2.420 2.403 2.470 2,912,325 2.4219 -2.03%
2018-12-31 0 2.960 2.950 2.960 2.890 2.970 3,326,000 9,780,060 2.9405 2.470 2.461 2.470 2.411 2.478 3,986,170 2.4535 2.78%
2018-12-28 0 2.880 2.880 2.890 2.830 2.910 2,255,398 6,494,674 2.8796 2.403 2.403 2.411 2.361 2.428 2,703,067 2.4027 0.35%
2018-12-27 0 2.870 2.870 2.880 2.820 2.880 2,776,000 7,938,140 2.8596 2.395 2.395 2.403 2.353 2.403 3,327,002 2.3860 1.77%
2018-12-24 0 2.820 2.820 2.830 2.760 2.830 997,624 2,797,482 2.8041 2.353 2.353 2.361 2.303 2.361 1,195,640 2.3397 1.44%
2018-12-21 0 2.780 2.780 2.790 2.750 2.810 14,523,035 40,198,306 2.7679 2.320 2.320 2.328 2.295 2.345 17,405,678 2.3095 -0.36%
2018-12-20 0 2.790 2.790 2.800 2.790 2.880 7,774,569 21,913,283 2.8186 2.328 2.328 2.336 2.328 2.403 9,317,725 2.3518 -2.79%
2018-12-19 0 2.870 2.870 2.880 2.860 2.940 6,851,170 19,719,759 2.8783 2.395 2.395 2.403 2.386 2.453 8,211,043 2.4016 -1.71%
2018-12-18 0 2.920 2.910 2.920 2.900 2.990 7,566,445 22,059,255 2.9154 2.436 2.428 2.436 2.420 2.495 9,068,291 2.4326 -0.68%
2018-12-17 0 2.940 2.940 2.950 2.930 2.990 5,336,377 15,785,274 2.9581 2.453 2.453 2.461 2.445 2.495 6,395,582 2.4682 -1.01%
2018-12-14 0 2.970 2.960 2.970 2.960 3.050 9,179,532 27,280,059 2.9718 2.478 2.470 2.478 2.470 2.545 11,001,556 2.4797 -1.66%
2018-12-13 0 3.020 3.010 3.020 3.000 3.080 6,136,000 18,639,970 3.0378 2.520 2.511 2.520 2.503 2.570 7,353,920 2.5347 0.33%
2018-12-12 0 3.010 3.010 3.020 3.000 3.100 5,980,000 18,175,600 3.0394 2.511 2.511 2.520 2.503 2.587 7,166,956 2.5360 -0.33%
2018-12-11 0 3.020 3.010 3.020 2.960 3.070 7,216,000 21,663,958 3.0022 2.520 2.511 2.520 2.470 2.562 8,648,287 2.5050 0.33%
2018-12-10 0 3.010 3.000 3.010 2.990 3.060 4,116,002 12,363,296 3.0037 2.511 2.503 2.511 2.495 2.553 4,932,978 2.5063 -1.31%
2018-12-07 0 3.050 3.050 3.060 3.050 3.080 2,461,906 7,534,504 3.0604 2.545 2.545 2.553 2.545 2.570 2,950,564 2.5536 -0.97%
2018-12-06 0 3.080 3.080 3.100 3.060 3.160 8,258,000 25,486,560 3.0863 2.570 2.570 2.587 2.553 2.637 9,897,111 2.5752 -2.84%
2018-12-05 0 3.170 3.160 3.170 3.130 3.180 3,259,846 10,323,315 3.1668 2.645 2.637 2.645 2.612 2.653 3,906,885 2.6423 -0.94%
2018-12-04 0 3.200 3.200 3.220 3.160 3.270 5,223,847 16,729,120 3.2025 2.670 2.670 2.687 2.637 2.728 6,260,716 2.6721 -1.54%
2018-12-03 0 3.320 3.310 3.320 3.210 3.330 17,385,538 56,945,758 3.2755 2.712 2.704 2.712 2.622 2.720 21,285,136 2.6754 4.73%
2018-11-30 0 3.170 3.160 3.170 3.150 3.190 10,182,181 32,236,052 3.1659 2.589 2.581 2.589 2.573 2.606 12,466,057 2.5859 -0.31%
2018-11-29 0 3.180 3.180 3.190 3.180 3.240 6,130,077 19,528,816 3.1857 2.597 2.597 2.606 2.597 2.646 7,505,061 2.6021 -0.31%
2018-11-28 0 3.190 3.180 3.190 3.170 3.240 11,126,205 35,527,565 3.1931 2.606 2.597 2.606 2.589 2.646 13,621,827 2.6081 0.00%
2018-11-27 0 3.190 3.190 3.200 3.180 3.270 13,785,376 44,191,217 3.2057 2.606 2.606 2.614 2.597 2.671 16,877,453 2.6184 -1.24%
2018-11-26 0 3.230 3.220 3.230 3.160 3.290 13,801,438 44,762,401 3.2433 2.638 2.630 2.638 2.581 2.687 16,897,118 2.6491 1.89%
2018-11-23 0 3.170 3.160 3.170 3.130 3.180 7,750,000 24,518,050 3.1636 2.589 2.581 2.589 2.557 2.597 9,488,335 2.5840 0.63%
2018-11-22 0 3.150 3.150 3.160 3.100 3.390 41,379,634 130,917,678 3.1638 2.573 2.573 2.581 2.532 2.769 50,661,137 2.5842 -10.00%
2018-11-21 0 3.500 3.490 3.500 3.260 3.520 19,286,806 66,076,332 3.4260 2.859 2.851 2.859 2.663 2.875 23,612,860 2.7983 3.55%
2018-11-20 0 3.380 3.380 3.390 3.330 3.410 3,963,076 13,365,072 3.3724 2.761 2.761 2.769 2.720 2.785 4,851,999 2.7545 -2.31%
2018-11-19 0 3.460 3.450 3.460 3.400 3.480 5,568,837 19,168,453 3.4421 2.826 2.818 2.826 2.777 2.842 6,817,934 2.8115 0.87%
2018-11-16 0 3.430 3.410 3.430 3.360 3.470 6,284,000 21,459,496 3.4149 2.802 2.785 2.802 2.744 2.834 7,693,509 2.7893 1.48%
2018-11-15 0 3.380 3.380 3.390 3.340 3.470 9,102,943 30,998,406 3.4053 2.761 2.761 2.769 2.728 2.834 11,144,744 2.7814 -0.88%
2018-11-14 0 3.410 3.400 3.410 3.340 3.490 8,503,254 28,934,245 3.4027 2.785 2.777 2.785 2.728 2.851 10,410,544 2.7793 -2.01%
2018-11-13 0 3.480 3.470 3.480 3.310 3.490 5,214,384 17,812,407 3.4160 2.842 2.834 2.842 2.704 2.851 6,383,977 2.7902 1.75%
2018-11-12 0 3.420 3.410 3.420 3.330 3.440 3,728,697 12,712,680 3.4094 2.793 2.785 2.793 2.720 2.810 4,565,048 2.7848 3.32%
2018-11-09 0 3.310 3.310 3.320 3.260 3.370 3,836,384 12,658,840 3.2997 2.704 2.704 2.712 2.663 2.753 4,696,890 2.6952 -1.78%
2018-11-08 0 3.370 3.360 3.370 3.290 3.410 8,496,215 28,425,597 3.3457 2.753 2.744 2.753 2.687 2.785 10,401,927 2.7327 1.81%
2018-11-07 0 3.310 3.300 3.310 3.170 3.350 6,171,907 20,207,609 3.2741 2.704 2.695 2.704 2.589 2.736 7,556,273 2.6743 3.12%
2018-11-06 0 3.210 3.200 3.210 3.150 3.250 3,034,004 9,694,586 3.1953 2.622 2.614 2.622 2.573 2.655 3,714,535 2.6099 0.94%
2018-11-05 0 3.180 3.170 3.180 3.100 3.320 3,768,011 11,945,854 3.1703 2.597 2.589 2.597 2.532 2.712 4,613,181 2.5895 -3.64%
2018-11-02 0 3.300 3.290 3.300 3.170 3.310 10,628,583 34,652,608 3.2603 2.695 2.687 2.695 2.589 2.704 13,012,587 2.6630 6.11%
2018-11-01 0 3.110 3.100 3.110 3.010 3.150 7,528,000 23,453,938 3.1156 2.540 2.532 2.540 2.459 2.573 9,216,540 2.5448 3.32%
2018-10-31 0 3.010 3.000 3.010 2.960 3.020 3,621,559 10,850,527 2.9961 2.459 2.450 2.459 2.418 2.467 4,433,879 2.4472 2.03%
2018-10-30 0 2.950 2.950 2.960 2.900 3.020 3,648,498 10,793,753 2.9584 2.410 2.410 2.418 2.369 2.467 4,466,861 2.4164 -1.67%
2018-10-29 0 3.000 3.000 3.010 2.980 3.110 6,065,926 18,345,730 3.0244 2.450 2.450 2.459 2.434 2.540 7,426,521 2.4703 0.00%
2018-10-26 0 3.000 2.990 3.000 2.980 3.150 3,905,410 11,791,353 3.0192 2.450 2.442 2.450 2.434 2.573 4,781,398 2.4661 -1.32%
2018-10-25 0 3.040 3.020 3.040 2.970 3.060 5,766,300 17,428,803 3.0225 2.483 2.467 2.483 2.426 2.499 7,059,688 2.4688 -0.65%
2018-10-24 0 3.060 3.040 3.060 3.000 3.120 3,845,722 11,685,861 3.0387 2.499 2.483 2.499 2.450 2.548 4,708,322 2.4820 -0.33%
2018-10-23 0 3.070 3.070 3.080 3.050 3.260 12,200,000 38,062,302 3.1199 2.508 2.508 2.516 2.491 2.663 14,936,475 2.5483 -3.15%
2018-10-22 0 3.170 3.160 3.170 3.050 3.200 11,144,000 35,116,260 3.1511 2.589 2.581 2.589 2.491 2.614 13,643,613 2.5738 3.59%
2018-10-19 0 3.060 3.050 3.060 2.920 3.120 22,807,340 69,149,702 3.0319 2.499 2.491 2.499 2.385 2.548 27,923,055 2.4764 -7.27%
2018-10-18 0 3.300 3.300 3.310 3.210 3.350 7,358,000 23,970,096 3.2577 2.695 2.695 2.704 2.622 2.736 9,008,408 2.6609 -1.49%
2018-10-16 0 3.350 3.340 3.350 3.300 3.530 8,017,520 26,982,450 3.3654 2.736 2.728 2.736 2.695 2.883 9,815,860 2.7489 -2.90%
2018-10-15 0 3.450 3.440 3.450 3.390 3.610 11,670,000 40,220,000 3.4464 2.818 2.810 2.818 2.769 2.949 14,287,595 2.8150 -3.63%
2018-10-12 0 3.580 3.580 3.590 3.550 3.650 5,194,000 18,710,440 3.6023 2.924 2.924 2.932 2.900 2.981 6,359,021 2.9423 -0.56%
2018-10-11 0 3.600 3.600 3.610 3.480 3.640 14,543,348 51,439,356 3.5370 2.940 2.940 2.949 2.842 2.973 17,805,439 2.8890 -5.01%
2018-10-10 0 3.790 3.780 3.800 3.760 3.860 3,100,000 11,780,250 3.8001 3.096 3.087 3.104 3.071 3.153 3,795,334 3.1039 0.26%
2018-10-09 0 3.780 3.780 3.790 3.780 3.930 6,304,000 24,138,374 3.8291 3.087 3.087 3.096 3.087 3.210 7,717,995 3.1275 -2.58%
2018-10-08 0 3.880 3.880 3.890 3.870 4.240 9,852,000 39,047,210 3.9634 3.169 3.169 3.177 3.161 3.463 12,061,816 3.2373 -7.62%
2018-10-05 0 4.200 4.190 4.200 4.070 4.200 5,538,235 23,003,614 4.1536 3.431 3.422 3.431 3.324 3.431 6,780,468 3.3926 1.94%
2018-10-04 0 4.120 4.120 4.130 4.070 4.180 4,262,000 17,590,380 4.1273 3.365 3.365 3.373 3.324 3.414 5,217,972 3.3711 0.00%
2018-10-03 0 4.120 4.110 4.120 4.060 4.180 5,388,000 22,229,230 4.1257 3.365 3.357 3.365 3.316 3.414 6,596,535 3.3698 1.48%
2018-10-02 0 4.060 4.050 4.060 4.010 4.350 10,123,934 41,841,731 4.1330 3.316 3.308 3.316 3.275 3.553 12,394,745 3.3758 -6.45%
2018-09-28 0 4.340 4.330 4.340 4.140 4.340 9,856,017 42,250,047 4.2867 3.545 3.537 3.545 3.382 3.545 12,066,734 3.5014 4.33%
2018-09-27 0 4.160 4.150 4.160 4.020 4.170 5,626,365 23,211,520 4.1255 3.398 3.390 3.398 3.284 3.406 6,888,366 3.3697 2.72%
2018-09-26 0 4.050 4.050 4.060 4.000 4.090 3,948,012 15,995,516 4.0515 3.308 3.308 3.316 3.267 3.341 4,833,556 3.3093 0.50%
2018-09-24 0 4.030 4.030 4.040 4.020 4.130 5,928,328 23,984,922 4.0458 3.292 3.292 3.300 3.284 3.373 7,258,059 3.3046 -1.71%
2018-09-21 0 4.100 4.100 4.110 3.950 4.130 12,568,879 50,829,506 4.0441 3.349 3.349 3.357 3.226 3.373 15,388,094 3.3032 2.50%
2018-09-20 0 4.000 4.000 4.010 3.800 4.020 8,550,104 33,516,298 3.9200 3.267 3.267 3.275 3.104 3.284 10,467,903 3.2018 5.26%
2018-09-19 0 3.800 3.800 3.820 3.800 3.930 7,468,000 28,602,737 3.8300 3.104 3.104 3.120 3.104 3.210 9,143,082 3.1283 -0.52%
2018-09-18 0 3.820 3.820 3.840 3.790 3.930 6,092,000 23,367,910 3.8358 3.120 3.120 3.136 3.096 3.210 7,458,443 3.1331 -1.04%
2018-09-17 0 3.860 3.860 3.870 3.780 3.910 5,018,074 19,339,664 3.8540 3.153 3.153 3.161 3.087 3.194 6,143,634 3.1479 -0.77%
2018-09-14 0 3.890 3.880 3.890 3.780 3.930 6,570,000 25,523,350 3.8848 3.177 3.169 3.177 3.087 3.210 8,043,659 3.1731 1.30%
2018-09-13 0 3.840 3.830 3.840 3.600 3.890 10,627,311 40,139,466 3.7770 3.136 3.128 3.136 2.940 3.177 13,011,030 3.0850 7.56%
2018-09-12 0 3.570 3.570 3.580 3.460 3.590 5,896,945 20,732,507 3.5158 2.916 2.916 2.924 2.826 2.932 7,219,637 2.8717 2.00%
2018-09-11 0 3.500 3.500 3.510 3.500 3.790 7,080,592 25,218,581 3.5616 2.859 2.859 2.867 2.859 3.096 8,668,778 2.9091 -6.91%
2018-09-10 0 3.760 3.750 3.760 3.700 3.840 4,686,000 17,556,120 3.7465 3.071 3.063 3.071 3.022 3.136 5,737,076 3.0601 0.00%
2018-09-07 0 3.760 3.750 3.760 3.690 3.830 3,167,904 11,886,667 3.7522 3.071 3.063 3.071 3.014 3.128 3,878,469 3.0648 -0.79%
2018-09-06 0 3.790 3.780 3.790 3.720 3.850 3,714,000 14,035,024 3.7790 3.096 3.087 3.096 3.038 3.145 4,547,055 3.0866 -0.52%
2018-09-05 0 3.810 3.810 3.820 3.800 4.050 8,796,058 34,153,549 3.8828 3.112 3.112 3.120 3.104 3.308 10,769,025 3.1715 -2.56%
2018-09-04 0 4.050 4.050 4.060 3.990 4.080 4,222,000 17,080,940 4.0457 3.194 3.194 3.202 3.146 3.217 5,354,079 3.1903 0.75%
2018-09-03 0 4.020 4.020 4.030 4.000 4.150 6,116,241 24,788,956 4.0530 3.170 3.170 3.178 3.154 3.273 7,756,238 3.1960 -3.13%
2018-08-31 0 4.150 4.150 4.160 4.120 4.200 3,950,000 16,446,153 4.1636 3.273 3.273 3.280 3.249 3.312 5,009,146 3.2832 -1.19%
2018-08-30 0 4.200 4.200 4.210 4.180 4.260 5,298,000 22,362,880 4.2210 3.312 3.312 3.320 3.296 3.359 6,718,596 3.3285 0.00%
2018-08-29 0 4.200 4.200 4.210 4.150 4.240 2,690,000 11,282,000 4.1941 3.312 3.312 3.320 3.273 3.343 3,411,292 3.3073 -0.71%
2018-08-28 0 4.230 4.220 4.240 4.160 4.370 10,465,731 44,398,028 4.2422 3.336 3.328 3.343 3.280 3.446 13,271,992 3.3452 -2.76%
2018-08-27 0 4.350 4.350 4.360 4.030 4.350 9,258,859 39,568,643 4.2736 3.430 3.430 3.438 3.178 3.430 11,741,512 3.3700 9.02%
2018-08-24 0 3.990 3.990 4.020 3.950 4.030 1,694,000 6,766,226 3.9942 3.146 3.146 3.170 3.115 3.178 2,148,226 3.1497 -0.50%
2018-08-23 0 4.010 3.990 4.010 3.950 4.050 2,503,500 9,969,773 3.9823 3.162 3.146 3.162 3.115 3.194 3,174,784 3.1403 -0.25%
2018-08-22 0 4.020 4.010 4.020 3.990 4.140 4,949,580 20,012,522 4.0433 3.170 3.162 3.170 3.146 3.265 6,276,751 3.1884 0.00%
2018-08-21 0 4.020 4.010 4.040 3.950 4.090 8,190,000 32,927,508 4.0205 3.170 3.162 3.186 3.115 3.225 10,386,051 3.1704 2.55%
2018-08-20 0 3.920 3.920 3.930 3.880 4.000 8,792,000 34,613,771 3.9370 3.091 3.091 3.099 3.060 3.154 11,149,470 3.1045 0.51%
2018-08-17 0 3.900 3.880 3.900 3.860 4.040 5,726,025 22,470,319 3.9242 3.075 3.060 3.075 3.044 3.186 7,261,391 3.0945 -0.76%
2018-08-16 0 3.930 3.920 3.930 3.760 4.090 4,714,996 18,579,888 3.9406 3.099 3.091 3.099 2.965 3.225 5,979,266 3.1074 1.03%
2018-08-15 0 3.890 3.880 3.890 3.860 4.060 8,182,000 31,845,490 3.8921 3.067 3.060 3.067 3.044 3.202 10,375,906 3.0692 -3.71%
2018-08-14 0 4.040 4.030 4.040 3.990 4.210 4,322,000 17,583,150 4.0683 3.186 3.178 3.186 3.146 3.320 5,480,893 3.2081 -2.42%
2018-08-13 0 4.140 4.120 4.140 4.100 4.190 3,779,558 15,715,881 4.1581 3.265 3.249 3.265 3.233 3.304 4,793,002 3.2789 -1.19%
2018-08-10 0 4.190 4.180 4.190 4.180 4.310 8,467,956 35,965,347 4.2472 3.304 3.296 3.304 3.296 3.399 10,738,538 3.3492 -1.87%
2018-08-09 0 4.270 4.260 4.270 4.140 4.310 7,240,825 30,800,059 4.2537 3.367 3.359 3.367 3.265 3.399 9,182,366 3.3543 3.14%
2018-08-08 0 4.140 4.140 4.160 4.110 4.250 3,745,200 15,599,536 4.1652 3.265 3.265 3.280 3.241 3.351 4,749,431 3.2845 -1.19%
2018-08-07 0 4.190 4.180 4.190 4.050 4.200 2,754,473 11,415,648 4.1444 3.304 3.296 3.304 3.194 3.312 3,493,052 3.2681 2.70%
2018-08-06 0 4.080 4.070 4.080 4.080 4.240 2,837,575 11,730,306 4.1339 3.217 3.209 3.217 3.217 3.343 3,598,437 3.2598 -2.16%
2018-08-03 0 4.170 4.160 4.170 4.160 4.300 5,760,195 24,189,379 4.1994 3.288 3.280 3.288 3.280 3.391 7,304,723 3.3115 -2.11%
2018-08-02 0 4.260 4.250 4.260 4.210 4.300 6,266,264 26,649,109 4.2528 3.359 3.351 3.359 3.320 3.391 7,946,488 3.3536 0.00%
2018-08-01 0 4.260 4.260 4.270 4.210 4.320 9,078,000 38,891,690 4.2842 3.359 3.359 3.367 3.320 3.407 11,512,158 3.3783 1.91%
2018-07-31 0 4.180 4.180 4.190 4.170 4.250 3,318,000 13,943,276 4.2023 3.296 3.296 3.304 3.288 3.351 4,207,682 3.3138 -1.42%
2018-07-30 0 4.240 4.230 4.240 4.180 4.400 5,322,800 22,558,126 4.2380 3.343 3.336 3.343 3.296 3.470 6,750,046 3.3419 -2.53%
2018-07-27 0 4.350 4.330 4.350 4.230 4.380 5,512,800 23,833,076 4.3232 3.430 3.414 3.430 3.336 3.454 6,990,992 3.4091 2.84%
2018-07-26 0 4.230 4.210 4.230 4.170 4.300 7,998,000 33,743,440 4.2190 3.336 3.320 3.336 3.288 3.391 10,142,569 3.3269 0.48%
2018-07-25 0 4.210 4.210 4.220 4.200 4.400 12,258,411 52,196,500 4.2580 3.320 3.320 3.328 3.312 3.470 15,545,358 3.3577 -0.94%
2018-07-24 0 4.250 4.230 4.250 4.120 4.280 8,010,000 33,763,668 4.2152 3.351 3.336 3.351 3.249 3.375 10,157,786 3.3239 3.91%
2018-07-23 0 4.090 4.080 4.090 4.060 4.240 6,658,736 27,369,169 4.1103 3.225 3.217 3.225 3.202 3.343 8,444,197 3.2412 -2.15%
2018-07-20 0 4.180 4.160 4.180 4.100 4.260 13,958,825 58,312,064 4.1774 3.296 3.280 3.296 3.233 3.359 17,701,718 3.2941 1.46%
2018-07-19 0 4.120 4.120 4.130 4.110 4.390 9,917,066 41,549,461 4.1897 3.249 3.249 3.257 3.241 3.462 12,576,209 3.3038 -4.85%
2018-07-18 0 4.330 4.320 4.330 4.290 4.470 14,745,145 63,795,867 4.3266 3.414 3.407 3.414 3.383 3.525 18,698,880 3.4117 -1.14%
2018-07-17 0 4.380 4.380 4.390 4.100 4.610 23,004,953 99,577,504 4.3285 3.454 3.454 3.462 3.233 3.635 29,173,458 3.4133 -2.88%
2018-07-16 0 4.510 4.500 4.510 4.450 4.650 5,294,364 23,869,147 4.5084 3.556 3.549 3.556 3.509 3.667 6,713,985 3.5551 -2.80%
2018-07-13 0 4.640 4.640 4.650 4.610 4.780 5,130,000 24,025,160 4.6833 3.659 3.659 3.667 3.635 3.769 6,505,549 3.6930 -1.28%
2018-07-12 0 4.700 4.680 4.700 4.660 4.850 5,692,200 26,890,910 4.7242 3.706 3.690 3.706 3.675 3.825 7,218,496 3.7253 -2.08%
2018-07-11 0 4.800 4.790 4.800 4.650 4.850 4,777,365 22,798,225 4.7721 3.785 3.777 3.785 3.667 3.825 6,058,359 3.7631 -0.41%
2018-07-10 0 4.820 4.810 4.820 4.720 4.880 6,997,795 33,452,274 4.7804 3.801 3.793 3.801 3.722 3.848 8,874,171 3.7696 1.47%
2018-07-09 0 4.750 4.730 4.750 4.600 4.750 5,252,919 24,738,061 4.7094 3.746 3.730 3.746 3.627 3.746 6,661,427 3.7136 4.86%
2018-07-06 0 4.530 4.520 4.530 4.450 4.600 6,055,750 27,401,732 4.5249 3.572 3.564 3.572 3.509 3.627 7,679,527 3.5682 0.67%
2018-07-05 0 4.500 4.480 4.500 4.450 4.700 8,352,224 37,721,247 4.5163 3.549 3.533 3.549 3.509 3.706 10,591,774 3.5614 -3.85%
2018-07-04 0 4.680 4.670 4.680 4.570 4.790 13,598,000 63,207,178 4.6483 3.690 3.683 3.690 3.604 3.777 17,244,142 3.6654 -2.50%
2018-07-03 0 4.800 4.800 4.810 4.650 4.960 19,570,236 92,776,793 4.7407 3.785 3.785 3.793 3.667 3.911 24,817,762 3.7383 -3.61%
2018-06-29 0 4.980 4.970 4.980 4.920 5.050 9,833,012 49,004,364 4.9837 3.927 3.919 3.927 3.880 3.982 12,469,617 3.9299 1.01%
2018-06-28 0 4.930 4.920 4.930 4.760 5.070 17,134,343 84,675,021 4.9418 3.888 3.880 3.888 3.754 3.998 21,728,713 3.8969 2.92%
2018-06-27 0 4.790 4.780 4.790 4.750 5.280 18,612,500 92,472,169 4.9683 3.777 3.769 3.777 3.746 4.164 23,603,221 3.9178 -5.89%
2018-06-26 0 5.090 5.080 5.090 5.060 5.300 12,050,025 62,064,437 5.1506 4.014 4.006 4.014 3.990 4.179 15,281,096 4.0615 -2.30%
2018-06-25 0 5.210 5.200 5.210 5.120 5.750 17,705,520 94,756,726 5.3518 4.108 4.100 4.108 4.037 4.534 22,453,045 4.2202 -9.55%
2018-06-22 0 5.760 5.760 5.770 5.450 5.820 17,222,729 98,059,018 5.6936 4.542 4.542 4.550 4.298 4.589 21,840,799 4.4897 3.97%
2018-06-21 0 5.540 5.530 5.540 5.250 5.600 17,078,754 93,197,435 5.4569 4.369 4.361 4.369 4.140 4.416 21,658,219 4.3031 2.21%
2018-06-20 0 5.420 5.410 5.420 5.350 5.460 4,432,879 24,065,942 5.4290 4.274 4.266 4.274 4.219 4.306 5,621,503 4.2811 1.31%
2018-06-19 0 5.350 5.350 5.380 5.210 5.480 10,112,325 54,289,965 5.3687 4.219 4.219 4.242 4.108 4.321 12,823,825 4.2335 -0.93%
2018-06-15 0 5.400 5.380 5.400 5.370 5.640 7,277,392 39,604,776 5.4422 4.258 4.242 4.258 4.235 4.447 9,228,738 4.2915 -3.23%
2018-06-14 0 5.580 5.570 5.580 5.530 5.710 3,496,000 19,577,659 5.6000 4.400 4.392 4.400 4.361 4.503 4,433,411 4.4159 -2.28%
2018-06-13 0 5.710 5.690 5.720 5.620 5.850 3,056,000 17,558,860 5.7457 4.503 4.487 4.511 4.432 4.613 3,875,430 4.5308 -1.72%
2018-06-12 0 5.810 5.810 5.820 5.630 5.920 10,366,961 60,244,692 5.8112 4.582 4.582 4.589 4.440 4.668 13,146,738 4.5825 2.83%
2018-06-11 0 5.650 5.630 5.650 5.540 5.760 5,671,722 32,178,234 5.6735 4.455 4.440 4.455 4.369 4.542 7,192,527 4.4738 1.44%
2018-06-08 0 5.570 5.550 5.570 5.510 5.720 6,086,000 33,951,130 5.5786 4.392 4.376 4.392 4.345 4.511 7,717,889 4.3990 -2.28%
2018-06-07 0 5.700 5.690 5.700 5.460 5.720 7,140,568 39,914,399 5.5898 4.495 4.487 4.495 4.306 4.511 9,055,226 4.4079 3.26%
2018-06-06 0 5.520 5.520 5.530 5.480 5.660 5,941,972 33,028,330 5.5585 4.353 4.353 4.361 4.321 4.463 7,535,241 4.3832 -1.95%
2018-06-05 0 5.630 5.610 5.630 5.530 5.650 5,920,233 33,203,201 5.6084 4.440 4.424 4.440 4.361 4.455 7,507,673 4.4226 0.90%
2018-06-04 0 5.580 5.580 5.590 5.480 5.640 4,302,841 24,007,369 5.5794 4.400 4.400 4.408 4.321 4.447 5,456,597 4.3997 0.90%
2018-06-01 0 5.530 5.500 5.530 5.450 5.600 3,302,309 18,170,567 5.5024 4.361 4.337 4.361 4.298 4.416 4,187,784 4.3389 -1.60%
2018-05-31 0 5.620 5.610 5.620 5.080 5.620 18,621,231 100,449,771 5.3944 4.432 4.424 4.432 4.006 4.432 23,614,293 4.2538 9.77%
2018-05-30 0 5.120 5.110 5.120 4.930 5.170 9,779,546 49,351,689 5.0464 4.037 4.030 4.037 3.888 4.077 12,401,815 3.9794 -1.35%
2018-05-29 0 5.190 5.180 5.190 5.150 5.270 7,726,176 40,155,536 5.1973 4.093 4.085 4.093 4.061 4.156 9,797,858 4.0984 -0.95%
2018-05-28 0 5.240 5.230 5.240 5.180 5.370 5,801,233 30,588,498 5.2728 4.132 4.124 4.132 4.085 4.235 7,356,765 4.1579 -0.57%
2018-05-25 0 5.270 5.250 5.270 5.070 5.300 8,706,680 45,628,002 5.2406 4.156 4.140 4.156 3.998 4.179 11,041,273 4.1325 0.19%
2018-05-24 0 5.260 5.260 5.290 5.230 5.410 13,695,885 72,624,642 5.3027 4.148 4.148 4.171 4.124 4.266 17,368,274 4.1815 -3.31%
2018-05-23 0 5.440 5.440 5.450 5.420 5.530 7,231,643 39,578,208 5.4729 4.290 4.290 4.298 4.274 4.361 9,170,722 4.3157 0.37%
2018-05-21 0 5.420 5.410 5.420 5.250 5.480 11,229,312 60,756,492 5.4105 4.274 4.266 4.274 4.140 4.321 14,240,318 4.2665 3.24%
2018-05-18 0 5.250 5.250 5.260 5.230 5.530 17,451,933 93,115,479 5.3355 4.140 4.140 4.148 4.124 4.361 22,131,461 4.2074 -4.55%
2018-05-17 0 5.500 5.490 5.500 5.470 5.670 6,405,518 35,516,133 5.5446 4.337 4.329 4.337 4.313 4.471 8,123,081 4.3722 -0.72%
2018-05-16 0 5.540 5.540 5.560 5.470 5.600 2,590,172 14,364,356 5.5457 4.369 4.369 4.384 4.313 4.416 3,284,696 4.3731 -1.07%
2018-05-15 0 5.600 5.590 5.600 5.470 5.630 5,896,001 32,804,465 5.5638 4.416 4.408 4.416 4.313 4.440 7,476,944 4.3874 1.45%
2018-05-14 0 5.520 5.490 5.520 5.470 5.590 7,778,095 42,852,322 5.5094 4.353 4.329 4.353 4.313 4.408 9,863,699 4.3444 1.10%
2018-05-11 0 5.460 5.450 5.460 5.400 5.580 7,519,415 41,273,569 5.4889 4.306 4.298 4.306 4.258 4.400 9,535,657 4.3283 0.18%
2018-05-10 0 5.450 5.450 5.470 5.440 5.650 5,958,820 32,734,648 5.4935 4.298 4.298 4.313 4.290 4.455 7,556,607 4.3319 -2.68%
2018-05-09 0 5.600 5.590 5.600 5.480 5.650 5,915,557 32,926,746 5.5661 4.416 4.408 4.416 4.321 4.455 7,501,743 4.3892 -0.53%
2018-05-08 0 5.630 5.620 5.630 5.420 5.680 15,211,638 84,932,205 5.5834 4.440 4.432 4.440 4.274 4.479 19,290,458 4.4028 3.49%
2018-05-07 0 5.440 5.420 5.440 5.120 5.480 15,267,227 81,523,902 5.3398 4.290 4.274 4.290 4.037 4.321 19,360,952 4.2107 7.51%
2018-05-04 0 5.060 5.050 5.060 4.940 5.160 14,101,000 71,403,890 5.0637 3.990 3.982 3.990 3.895 4.069 17,882,015 3.9931 0.60%
2018-05-03 0 5.030 5.020 5.030 4.960 5.090 7,659,908 38,527,704 5.0298 3.966 3.959 3.966 3.911 4.014 9,713,821 3.9663 -1.37%
2018-05-02 0 5.100 5.090 5.100 4.860 5.100 10,144,256 50,827,467 5.0105 4.022 4.014 4.022 3.832 4.022 12,864,318 3.9510 4.08%
2018-04-30 0 4.900 4.900 4.910 4.880 5.030 8,269,960 40,922,198 4.9483 3.864 3.864 3.872 3.848 3.966 10,487,451 3.9020 -2.58%
2018-04-27 0 5.030 5.030 5.040 4.800 5.040 10,856,603 54,058,420 4.9793 3.966 3.966 3.974 3.785 3.974 13,767,672 3.9265 4.14%
2018-04-26 0 4.830 4.830 4.850 4.800 4.890 3,969,153 19,258,467 4.8520 3.809 3.809 3.825 3.785 3.856 5,033,434 3.8261 -0.82%
2018-04-25 0 4.870 4.870 4.880 4.730 4.890 9,062,587 43,635,668 4.8149 3.840 3.840 3.848 3.730 3.856 11,492,612 3.7968 2.96%
2018-04-24 0 4.730 4.710 4.730 4.670 4.760 2,698,000 12,752,580 4.7267 3.730 3.714 3.730 3.683 3.754 3,421,437 3.7273 0.00%
2018-04-23 0 4.730 4.730 4.740 4.680 4.780 2,076,123 9,832,139 4.7358 3.730 3.730 3.738 3.690 3.769 2,632,811 3.7345 -0.21%
2018-04-20 0 4.740 4.740 4.750 4.700 4.830 4,434,603 21,091,622 4.7561 3.738 3.738 3.746 3.706 3.809 5,623,689 3.7505 -1.86%
2018-04-19 0 4.830 4.820 4.830 4.760 4.890 3,307,030 15,945,421 4.8217 3.809 3.801 3.809 3.754 3.856 4,193,771 3.8022 1.05%
2018-04-18 0 4.780 4.770 4.780 4.720 4.860 4,316,325 20,638,770 4.7816 3.769 3.761 3.769 3.722 3.832 5,473,696 3.7705 -0.21%
2018-04-17 0 4.790 4.780 4.790 4.720 4.910 13,200,976 63,379,536 4.8011 3.777 3.769 3.777 3.722 3.872 16,740,661 3.7860 -1.44%
2018-04-16 0 4.860 4.860 4.870 4.610 4.860 12,631,591 60,382,205 4.7803 3.832 3.832 3.840 3.635 3.832 16,018,602 3.7695 4.52%
2018-04-13 0 4.650 4.640 4.650 4.550 4.800 20,137,004 94,636,038 4.6996 3.667 3.659 3.667 3.588 3.785 25,536,502 3.7059 7.39%
2018-04-12 0 4.330 4.330 4.340 4.300 4.400 5,876,000 25,602,064 4.3571 3.414 3.414 3.422 3.391 3.470 7,451,580 3.4358 -1.81%
2018-04-11 0 4.410 4.400 4.410 4.390 4.600 6,432,895 28,741,494 4.4679 3.478 3.470 3.478 3.462 3.627 8,157,799 3.5232 -3.08%
2018-04-10 0 4.550 4.550 4.560 4.430 4.650 8,644,038 39,200,354 4.5350 3.588 3.588 3.596 3.493 3.667 10,961,834 3.5761 -1.73%
2018-04-09 0 4.630 4.620 4.630 4.500 4.630 11,728,727 53,748,872 4.5827 3.651 3.643 3.651 3.549 3.651 14,873,646 3.6137 0.00%
2018-04-06 0 4.630 4.630 4.640 4.300 4.670 17,914,442 81,193,584 4.5323 3.651 3.651 3.659 3.391 3.683 22,717,987 3.5740 6.93%
2018-04-04 0 4.330 4.330 4.340 4.240 4.380 11,914,921 51,145,869 4.2926 3.414 3.414 3.422 3.343 3.454 15,109,765 3.3850 1.88%
2018-04-03 0 4.250 4.250 4.270 4.030 4.320 8,854,419 37,411,025 4.2251 3.351 3.351 3.367 3.178 3.407 11,228,626 3.3318 4.68%
2018-03-29 0 4.060 4.050 4.060 3.890 4.090 4,356,000 17,518,040 4.0216 3.202 3.194 3.202 3.067 3.225 5,524,010 3.1713 3.31%
2018-03-28 0 3.930 3.920 3.930 3.900 4.030 1,500,583 5,949,493 3.9648 3.099 3.091 3.099 3.075 3.178 1,902,946 3.1265 -2.48%
2018-03-27 0 4.030 4.010 4.030 3.960 4.100 5,212,174 21,078,809 4.0441 3.178 3.162 3.178 3.123 3.233 6,609,756 3.1890 2.28%
2018-03-26 0 3.940 3.940 3.950 3.900 4.000 5,457,200 21,496,109 3.9390 3.107 3.107 3.115 3.075 3.154 6,920,483 3.1062 -2.48%
2018-03-23 0 4.040 4.020 4.040 3.810 4.050 13,392,954 52,962,130 3.9545 3.186 3.170 3.186 3.004 3.194 16,984,115 3.1183 1.00%
2018-03-22 0 4.000 3.980 4.000 3.930 4.100 6,903,319 27,634,143 4.0030 3.154 3.138 3.154 3.099 3.233 8,754,362 3.1566 -1.23%
2018-03-21 0 4.050 4.040 4.050 4.010 4.170 4,276,000 17,407,690 4.0710 3.194 3.186 3.194 3.162 3.288 5,422,559 3.2102 -1.94%
2018-03-20 0 4.130 4.130 4.150 4.050 4.240 6,618,043 27,476,125 4.1517 3.257 3.257 3.273 3.194 3.343 8,392,593 3.2739 0.49%
2018-03-19 0 4.110 4.100 4.110 4.100 4.420 16,054,422 66,759,200 4.1583 3.241 3.233 3.241 3.233 3.485 20,359,224 3.2791 -7.01%
2018-03-16 0 4.420 4.410 4.420 4.300 4.480 21,699,644 95,808,743 4.4152 3.485 3.478 3.485 3.391 3.533 27,518,146 3.4817 1.38%
2018-03-15 0 4.360 4.360 4.370 4.150 4.430 29,942,613 129,243,566 4.3164 3.438 3.438 3.446 3.273 3.493 37,971,369 3.4037 3.07%
2018-03-14 0 4.230 4.220 4.230 3.840 4.240 36,197,569 148,820,086 4.1113 3.336 3.328 3.336 3.028 3.343 45,903,517 3.2420 9.30%
2018-03-13 0 3.870 3.870 3.880 3.740 3.870 6,029,681 23,098,818 3.8309 3.052 3.052 3.060 2.949 3.052 7,646,468 3.0208 2.38%
2018-03-12 0 3.780 3.780 3.790 3.720 3.800 5,729,038 21,687,776 3.7856 2.981 2.981 2.989 2.933 2.997 7,265,211 2.9852 0.53%
2018-03-09 0 3.760 3.740 3.760 3.710 3.770 4,253,309 15,940,049 3.7477 2.965 2.949 2.965 2.926 2.973 5,393,783 2.9553 0.53%
2018-03-08 0 3.740 3.720 3.740 3.720 3.800 3,914,460 14,691,864 3.7532 2.949 2.933 2.949 2.933 2.997 4,964,076 2.9596 -0.27%
2018-03-07 0 3.750 3.730 3.750 3.660 3.800 9,434,229 35,227,882 3.7340 2.957 2.941 2.957 2.886 2.997 11,963,905 2.9445 -0.53%
2018-03-06 0 3.770 3.760 3.770 3.650 3.770 9,959,564 37,013,731 3.7164 2.973 2.965 2.973 2.878 2.973 12,630,103 2.9306 1.89%
2018-03-05 0 3.700 3.690 3.700 3.620 3.700 10,077,180 37,036,092 3.6752 2.918 2.910 2.918 2.855 2.918 12,779,256 2.8981 1.93%
2018-03-02 0 3.630 3.620 3.630 3.530 3.650 7,378,029 26,559,734 3.5998 2.862 2.855 2.862 2.784 2.878 9,356,360 2.8387 0.28%
2018-03-01 0 3.620 3.600 3.620 3.510 3.650 8,848,383 31,923,812 3.6079 2.855 2.839 2.855 2.768 2.878 11,220,972 2.8450 0.84%
2018-02-28 0 3.590 3.580 3.590 3.460 3.600 21,944,155 77,753,042 3.5432 2.831 2.823 2.831 2.728 2.839 27,828,219 2.7940 5.59%
2018-02-27 0 3.400 3.390 3.400 3.300 3.400 5,197,803 17,460,082 3.3591 2.681 2.673 2.681 2.602 2.681 6,591,532 2.6489 1.19%
2018-02-26 0 3.360 3.350 3.360 3.340 3.400 3,145,295 10,577,566 3.3630 2.650 2.642 2.650 2.634 2.681 3,988,668 2.6519 -0.59%
2018-02-23 0 3.380 3.370 3.380 3.290 3.380 5,962,208 19,906,666 3.3388 2.665 2.657 2.665 2.594 2.665 7,560,903 2.6328 1.50%
2018-02-22 0 3.330 3.320 3.330 3.170 3.330 5,167,882 16,781,080 3.2472 2.626 2.618 2.626 2.500 2.626 6,553,588 2.5606 2.15%
2018-02-21 0 3.260 3.250 3.260 3.220 3.260 2,635,872 8,556,419 3.2461 2.571 2.563 2.571 2.539 2.571 3,342,650 2.5598 0.62%
2018-02-20 0 3.240 3.230 3.240 3.150 3.270 4,365,647 13,994,732 3.2056 2.555 2.547 2.555 2.484 2.579 5,536,243 2.5278 2.86%
2018-02-15 0 3.150 3.140 3.150 3.140 3.180 1,217,057 3,833,188 3.1496 2.484 2.476 2.484 2.476 2.508 1,543,396 2.4836 1.29%
2018-02-14 0 3.110 3.100 3.110 3.080 3.120 1,680,140 5,215,947 3.1045 2.452 2.445 2.452 2.429 2.460 2,130,650 2.4481 0.65%
2018-02-13 0 3.090 3.090 3.100 3.080 3.110 2,902,204 8,984,618 3.0958 2.437 2.437 2.445 2.429 2.452 3,680,395 2.4412 0.32%
2018-02-12 0 3.080 3.080 3.090 3.060 3.140 4,176,885 12,929,095 3.0954 2.429 2.429 2.437 2.413 2.476 5,296,867 2.4409 -0.65%
2018-02-09 0 3.100 3.090 3.100 2.980 3.100 7,121,725 21,594,371 3.0322 2.445 2.437 2.445 2.350 2.445 9,031,331 2.3911 -0.64%
2018-02-08 0 3.120 3.120 3.130 3.110 3.190 3,358,670 10,542,510 3.1389 2.460 2.460 2.468 2.452 2.515 4,259,257 2.4752 -0.64%
2018-02-07 0 3.140 3.140 3.150 3.140 3.260 4,682,501 14,910,558 3.1843 2.476 2.476 2.484 2.476 2.571 5,938,058 2.5110 -1.87%
2018-02-06 0 3.200 3.190 3.200 3.160 3.260 6,846,166 21,873,244 3.1950 2.523 2.515 2.523 2.492 2.571 8,681,884 2.5194 -4.48%
2018-02-05 0 3.350 3.340 3.350 3.240 3.350 4,660,155 15,342,510 3.2923 2.642 2.634 2.642 2.555 2.642 5,909,720 2.5961 -0.89%
2018-02-02 0 3.380 3.370 3.380 3.340 3.400 1,703,199 5,742,839 3.3718 2.665 2.657 2.665 2.634 2.681 2,159,892 2.6589 -0.59%
2018-02-01 0 3.400 3.390 3.400 3.330 3.410 3,857,283 13,052,045 3.3837 2.681 2.673 2.681 2.626 2.689 4,891,568 2.6683 0.00%
2018-01-31 0 3.400 3.390 3.400 3.290 3.430 5,648,592 19,006,899 3.3649 2.681 2.673 2.681 2.594 2.705 7,163,195 2.6534 1.19%
2018-01-30 0 3.360 3.360 3.370 3.320 3.430 7,475,398 25,133,825 3.3622 2.650 2.650 2.657 2.618 2.705 9,479,837 2.6513 -2.33%
2018-01-29 0 3.440 3.430 3.440 3.420 3.500 6,881,500 23,806,569 3.4595 2.713 2.705 2.713 2.697 2.760 8,726,692 2.7280 -0.58%
2018-01-26 0 3.460 3.440 3.460 3.370 3.460 12,020,808 41,109,289 3.4198 2.728 2.713 2.728 2.657 2.728 15,244,045 2.6967 2.67%
2018-01-25 0 3.370 3.360 3.370 3.300 3.380 5,299,007 17,748,481 3.3494 2.657 2.650 2.657 2.602 2.665 6,719,873 2.6412 0.90%
2018-01-24 0 3.340 3.340 3.350 3.310 3.420 4,975,221 16,669,546 3.3505 2.634 2.634 2.642 2.610 2.697 6,309,267 2.6421 -1.18%
2018-01-23 0 3.380 3.380 3.390 3.350 3.420 9,888,676 33,490,896 3.3868 2.665 2.665 2.673 2.642 2.697 12,540,207 2.6707 -1.17%
2018-01-22 0 3.420 3.400 3.420 3.310 3.420 12,203,278 41,259,414 3.3810 2.697 2.681 2.697 2.610 2.697 15,475,442 2.6661 3.32%
2018-01-19 0 3.310 3.300 3.310 3.200 3.310 14,116,147 46,346,291 3.2832 2.610 2.602 2.610 2.523 2.610 17,901,224 2.5890 2.48%
2018-01-18 0 3.230 3.230 3.240 3.150 3.230 13,566,324 43,267,443 3.1893 2.547 2.547 2.555 2.484 2.547 17,203,972 2.5150 3.53%
2018-01-17 0 3.120 3.120 3.130 3.100 3.150 3,188,175 9,955,099 3.1225 2.460 2.460 2.468 2.445 2.484 4,043,046 2.4623 0.32%
2018-01-16 0 3.110 3.110 3.120 3.070 3.160 5,785,450 18,087,894 3.1264 2.452 2.452 2.460 2.421 2.492 7,336,750 2.4654 1.30%
2018-01-15 0 3.070 3.060 3.070 3.060 3.160 5,505,360 17,007,602 3.0893 2.421 2.413 2.421 2.413 2.492 6,981,557 2.4361 -2.54%
2018-01-12 0 3.150 3.150 3.160 3.130 3.180 11,946,115 37,606,434 3.1480 2.484 2.484 2.492 2.468 2.508 15,149,324 2.4824 1.94%
2018-01-11 0 3.090 3.080 3.090 3.060 3.110 4,390,300 13,561,538 3.0890 2.437 2.429 2.437 2.413 2.452 5,567,507 2.4358 -0.64%
2018-01-10 0 3.110 3.100 3.110 3.090 3.120 2,625,675 8,149,996 3.1040 2.452 2.445 2.452 2.437 2.460 3,329,719 2.4477 0.32%
2018-01-09 0 3.100 3.100 3.110 3.090 3.120 4,547,359 14,111,048 3.1031 2.445 2.445 2.452 2.437 2.460 5,766,679 2.4470 0.32%
2018-01-08 0 3.090 3.090 3.100 3.090 3.110 5,186,000 16,074,080 3.0995 2.437 2.437 2.445 2.437 2.452 6,576,564 2.4441 -0.96%
2018-01-05 0 3.120 3.110 3.120 3.090 3.120 7,174,076 22,260,538 3.1029 2.460 2.452 2.460 2.437 2.460 9,097,719 2.4468 0.65%
2018-01-04 0 3.100 3.100 3.110 3.050 3.150 13,757,109 42,657,387 3.1008 2.445 2.445 2.452 2.405 2.484 17,445,914 2.4451 2.31%
2018-01-03 0 3.030 3.020 3.030 3.010 3.050 3,162,000 9,569,320 3.0264 2.389 2.381 2.389 2.374 2.405 4,009,853 2.3865 -0.33%
2018-01-02 0 3.040 3.030 3.040 3.010 3.050 3,063,698 9,289,410 3.0321 2.397 2.389 2.397 2.374 2.405 3,885,192 2.3910 1.00%
2017-12-29 0 3.010 3.000 3.010 3.000 3.040 2,168,836 6,529,758 3.0107 2.374 2.366 2.374 2.366 2.397 2,750,384 2.3741 -0.66%
2017-12-28 0 3.030 3.020 3.030 3.000 3.040 1,499,943 4,526,146 3.0175 2.389 2.381 2.389 2.366 2.397 1,902,135 2.3795 0.00%
2017-12-27 0 3.030 3.020 3.030 3.000 3.060 2,472,916 7,456,903 3.0154 2.389 2.381 2.389 2.366 2.413 3,135,999 2.3778 -0.66%
2017-12-22 0 3.050 3.040 3.050 3.020 3.100 2,607,046 7,939,227 3.0453 2.405 2.397 2.405 2.381 2.445 3,306,094 2.4014 -1.29%
2017-12-21 0 3.090 3.070 3.090 3.070 3.110 4,208,925 12,986,211 3.0854 2.437 2.421 2.437 2.421 2.452 5,337,498 2.4330 1.31%
2017-12-20 0 3.050 3.040 3.050 3.030 3.060 3,521,507 10,722,960 3.0450 2.405 2.397 2.405 2.389 2.413 4,465,757 2.4012 0.66%
2017-12-19 0 3.030 3.030 3.040 3.010 3.060 2,232,523 6,792,601 3.0426 2.389 2.389 2.397 2.374 2.413 2,831,147 2.3992 -0.98%
2017-12-18 0 3.060 3.050 3.060 2.980 3.060 7,827,224 23,703,464 3.0283 2.413 2.405 2.413 2.350 2.413 9,926,001 2.3880 2.34%
2017-12-15 0 2.990 2.980 2.990 2.950 2.990 2,746,442 8,174,823 2.9765 2.358 2.350 2.358 2.326 2.358 3,482,868 2.3472 0.34%
2017-12-14 0 2.980 2.980 2.990 2.940 3.000 3,118,018 9,304,787 2.9842 2.350 2.350 2.358 2.318 2.366 3,954,077 2.3532 0.00%
2017-12-13 0 2.980 2.970 2.980 2.910 2.980 3,339,000 9,891,820 2.9625 2.350 2.342 2.350 2.295 2.350 4,234,313 2.3361 1.36%
2017-12-12 0 2.940 2.930 2.940 2.860 2.960 9,897,459 28,779,435 2.9078 2.318 2.310 2.318 2.255 2.334 12,551,345 2.2929 0.68%
2017-12-11 0 2.920 2.920 2.930 2.890 2.970 4,573,911 13,342,139 2.9170 2.303 2.303 2.310 2.279 2.342 5,800,351 2.3002 -0.68%
2017-12-08 0 2.940 2.930 2.940 2.860 2.950 2,235,291 6,532,423 2.9224 2.318 2.310 2.318 2.255 2.326 2,834,658 2.3045 1.73%
2017-12-07 0 2.890 2.890 2.900 2.880 2.960 3,122,584 9,048,252 2.8977 2.279 2.279 2.287 2.271 2.334 3,959,868 2.2850 -1.70%
2017-12-06 0 2.940 2.940 2.950 2.900 2.980 6,573,437 19,257,057 2.9295 2.318 2.318 2.326 2.287 2.350 8,336,026 2.3101 -0.84%
2017-12-05 0 3.000 2.990 3.000 2.970 3.010 3,492,338 10,461,491 2.9956 2.338 2.330 2.338 2.315 2.346 4,481,046 2.3346 0.33%
2017-12-04 0 2.990 2.970 2.990 2.960 3.030 3,031,050 9,057,227 2.9881 2.330 2.315 2.330 2.307 2.361 3,889,164 2.3288 -0.33%
2017-12-01 0 3.000 2.990 3.000 2.990 3.040 4,743,695 14,254,417 3.0049 2.338 2.330 2.338 2.330 2.369 6,086,672 2.3419 -0.33%
2017-11-30 0 3.010 3.000 3.010 2.970 3.050 7,238,687 21,752,785 3.0051 2.346 2.338 2.346 2.315 2.377 9,288,015 2.3420 -0.99%
2017-11-29 0 3.040 3.030 3.040 3.040 3.090 3,854,000 11,749,840 3.0487 2.369 2.361 2.369 2.369 2.408 4,945,097 2.3761 -0.98%
2017-11-28 0 3.070 3.060 3.070 3.020 3.100 6,113,652 18,695,606 3.0580 2.393 2.385 2.393 2.354 2.416 7,844,474 2.3833 -0.32%
2017-11-27 0 3.080 3.070 3.080 3.000 3.090 11,799,765 36,108,111 3.0601 2.400 2.393 2.400 2.338 2.408 15,140,369 2.3849 1.99%
2017-11-24 0 3.020 3.010 3.020 3.010 3.250 45,482,552 141,463,291 3.1103 2.354 2.346 2.354 2.346 2.533 58,359,013 2.4240 4.14%
2017-11-23 0 2.900 2.890 2.900 2.820 2.930 13,154,246 37,852,559 2.8776 2.260 2.252 2.260 2.198 2.284 16,878,314 2.2427 2.47%
2017-11-22 0 2.830 2.820 2.830 2.800 2.840 2,940,000 8,290,920 2.8200 2.206 2.198 2.206 2.182 2.213 3,772,337 2.1978 1.07%
2017-11-21 0 2.800 2.790 2.800 2.790 2.810 2,480,704 6,944,858 2.7996 2.182 2.174 2.182 2.174 2.190 3,183,010 2.1819 -0.36%
2017-11-20 0 2.810 2.800 2.810 2.780 2.830 4,131,297 11,578,383 2.8026 2.190 2.182 2.190 2.167 2.206 5,300,899 2.1842 0.00%
2017-11-17 0 2.810 2.800 2.810 2.810 2.830 1,807,623 5,090,572 2.8162 2.190 2.182 2.190 2.190 2.206 2,319,375 2.1948 -0.71%
2017-11-16 0 2.830 2.820 2.830 2.810 2.840 1,932,000 5,464,760 2.8286 2.206 2.198 2.206 2.190 2.213 2,478,964 2.2045 -0.70%
2017-11-15 0 2.850 2.840 2.850 2.810 2.850 2,424,313 6,871,096 2.8342 2.221 2.213 2.221 2.190 2.221 3,110,655 2.2089 1.42%
2017-11-14 0 2.810 2.810 2.820 2.790 2.850 6,755,696 18,961,334 2.8067 2.190 2.190 2.198 2.174 2.221 8,668,286 2.1874 -1.75%
2017-11-13 0 2.860 2.850 2.860 2.830 2.900 2,455,000 7,024,870 2.8615 2.229 2.221 2.229 2.206 2.260 3,150,029 2.2301 -1.38%
2017-11-10 0 2.900 2.900 2.910 2.880 2.920 4,141,877 12,020,851 2.9023 2.260 2.260 2.268 2.245 2.276 5,314,474 2.2619 0.00%
2017-11-09 0 2.900 2.900 2.920 2.900 2.920 5,025,229 14,599,216 2.9052 2.260 2.260 2.276 2.260 2.276 6,447,910 2.2642 -0.34%
2017-11-08 0 2.910 2.900 2.910 2.870 2.940 5,876,724 17,061,858 2.9033 2.268 2.260 2.268 2.237 2.291 7,540,470 2.2627 1.39%
2017-11-07 0 2.870 2.860 2.870 2.860 2.900 4,726,504 13,556,351 2.8682 2.237 2.229 2.237 2.229 2.260 6,064,614 2.2353 0.00%
2017-11-06 0 2.870 2.860 2.870 2.850 2.900 2,119,222 6,062,566 2.8608 2.237 2.229 2.237 2.221 2.260 2,719,190 2.2295 0.00%
2017-11-03 0 2.870 2.870 2.880 2.860 2.890 4,307,937 12,409,458 2.8806 2.237 2.237 2.245 2.229 2.252 5,527,547 2.2450 0.35%
2017-11-02 0 2.860 2.860 2.870 2.850 2.880 5,871,443 16,789,627 2.8595 2.229 2.229 2.237 2.221 2.245 7,533,694 2.2286 0.00%
2017-11-01 0 2.860 2.850 2.860 2.830 2.860 1,845,079 5,265,442 2.8538 2.229 2.221 2.229 2.206 2.229 2,367,435 2.2241 1.06%
2017-10-31 0 2.830 2.830 2.850 2.820 2.860 2,065,823 5,873,723 2.8433 2.206 2.206 2.221 2.198 2.229 2,650,673 2.2159 0.35%
2017-10-30 0 2.820 2.820 2.830 2.810 2.840 1,423,500 4,016,327 2.8214 2.198 2.198 2.206 2.190 2.213 1,826,504 2.1989 -0.70%
2017-10-27 0 2.840 2.830 2.840 2.810 2.840 1,539,817 4,357,908 2.8301 2.213 2.206 2.213 2.190 2.213 1,975,751 2.2057 0.71%
2017-10-26 0 2.820 2.810 2.820 2.800 2.830 4,285,657 12,053,901 2.8126 2.198 2.190 2.198 2.182 2.206 5,498,959 2.1920 -0.35%
2017-10-25 0 2.830 2.820 2.830 2.820 2.860 5,569,736 15,807,281 2.8381 2.206 2.198 2.206 2.198 2.229 7,146,571 2.2119 0.35%
2017-10-24 0 2.820 2.810 2.820 2.800 2.840 4,595,566 12,966,580 2.8215 2.198 2.190 2.198 2.182 2.213 5,896,606 2.1990 0.71%
2017-10-23 0 2.800 2.790 2.800 2.800 2.850 13,157,597 37,234,104 2.8299 2.182 2.174 2.182 2.182 2.221 16,882,614 2.2055 0.00%
2017-10-20 0 2.800 2.800 2.810 2.800 2.870 11,933,635 33,840,749 2.8357 2.182 2.182 2.190 2.182 2.237 15,312,139 2.2101 -1.41%
2017-10-19 0 2.840 2.840 2.850 2.840 2.910 5,573,805 16,012,121 2.8727 2.213 2.213 2.221 2.213 2.268 7,151,792 2.2389 -1.73%
2017-10-18 0 2.890 2.890 2.900 2.890 2.920 2,313,677 6,718,553 2.9038 2.252 2.252 2.260 2.252 2.276 2,968,697 2.2631 -1.03%
2017-10-17 0 2.920 2.910 2.920 2.910 2.950 2,327,189 6,803,064 2.9233 2.276 2.268 2.276 2.268 2.299 2,986,034 2.2783 -0.68%
2017-10-16 0 2.940 2.930 2.940 2.920 2.940 2,628,286 7,707,937 2.9327 2.291 2.284 2.291 2.276 2.291 3,372,374 2.2856 0.00%
2017-10-13 0 2.940 2.940 2.950 2.880 2.940 2,378,000 6,930,640 2.9145 2.291 2.291 2.299 2.245 2.291 3,051,230 2.2714 0.34%
2017-10-12 0 2.930 2.920 2.930 2.910 2.980 4,366,211 12,855,786 2.9444 2.284 2.276 2.284 2.268 2.322 5,602,319 2.2947 -1.35%
2017-10-11 0 2.970 2.960 2.970 2.950 2.990 5,320,000 15,745,280 2.9596 2.315 2.307 2.315 2.299 2.330 6,826,133 2.3066 -0.67%
2017-10-10 0 2.990 2.980 2.990 2.950 3.000 1,997,226 5,934,546 2.9714 2.330 2.322 2.330 2.299 2.338 2,562,656 2.3158 0.34%
2017-10-09 0 2.980 2.980 3.000 2.980 3.030 3,360,000 10,069,858 2.9970 2.322 2.322 2.338 2.322 2.361 4,311,242 2.3357 -0.33%
2017-10-06 0 2.990 2.980 2.990 2.970 3.080 6,662,058 19,979,855 2.9991 2.330 2.322 2.330 2.315 2.400 8,548,138 2.3373 -2.61%
2017-10-04 0 3.070 3.060 3.070 3.030 3.120 5,510,000 16,889,850 3.0653 2.393 2.385 2.393 2.361 2.432 7,069,923 2.3890 -0.97%
2017-10-03 0 3.100 3.090 3.100 3.080 3.150 11,204,346 34,818,523 3.1076 2.416 2.408 2.416 2.400 2.455 14,376,383 2.4219 1.64%
2017-09-29 0 3.050 3.050 3.070 3.030 3.100 10,272,000 31,564,940 3.0729 2.377 2.377 2.393 2.361 2.416 13,180,082 2.3949 1.33%
2017-09-28 0 3.010 3.010 3.020 3.000 3.100 5,358,000 16,314,660 3.0449 2.346 2.346 2.354 2.338 2.416 6,874,891 2.3731 -1.63%
2017-09-27 0 3.060 3.060 3.070 2.950 3.070 15,327,926 46,525,343 3.0353 2.385 2.385 2.393 2.299 2.393 19,667,380 2.3656 3.73%
2017-09-26 0 2.950 2.940 2.950 2.900 2.960 5,388,866 15,758,265 2.9242 2.299 2.291 2.299 2.260 2.307 6,914,495 2.2790 0.00%
2017-09-25 0 2.950 2.940 2.950 2.880 2.980 13,549,890 39,833,641 2.9398 2.299 2.291 2.299 2.245 2.322 17,385,968 2.2911 3.15%
2017-09-22 0 2.860 2.850 2.860 2.850 2.890 1,189,828 3,404,166 2.8611 2.229 2.221 2.229 2.221 2.252 1,526,677 2.2298 -1.04%
2017-09-21 0 2.890 2.880 2.890 2.850 2.900 3,332,000 9,577,100 2.8743 2.252 2.245 2.252 2.221 2.260 4,275,315 2.2401 1.40%
2017-09-20 0 2.850 2.840 2.850 2.840 2.860 1,708,000 4,868,920 2.8507 2.221 2.213 2.221 2.213 2.229 2,191,548 2.2217 0.35%
2017-09-19 0 2.840 2.840 2.850 2.840 2.870 1,935,500 5,510,505 2.8471 2.213 2.213 2.221 2.213 2.237 2,483,455 2.2189 -0.70%
2017-09-18 0 2.860 2.850 2.860 2.830 2.880 4,454,745 12,720,857 2.8556 2.229 2.221 2.229 2.206 2.245 5,715,918 2.2255 1.06%
2017-09-15 0 2.830 2.830 2.840 2.830 2.880 3,759,670 10,681,016 2.8409 2.206 2.206 2.213 2.206 2.245 4,824,062 2.2141 -1.05%
2017-09-14 0 2.860 2.850 2.860 2.860 2.900 2,872,439 8,273,467 2.8803 2.229 2.221 2.229 2.229 2.260 3,685,649 2.2448 -1.04%
2017-09-13 0 2.890 2.890 2.900 2.890 2.980 2,140,000 6,244,790 2.9181 2.252 2.252 2.260 2.252 2.322 2,745,850 2.2743 -2.03%
2017-09-12 0 2.950 2.940 2.950 2.920 2.980 2,128,000 6,268,170 2.9456 2.299 2.291 2.299 2.276 2.322 2,730,453 2.2957 -0.34%
2017-09-11 0 2.960 2.960 2.970 2.850 2.970 5,466,146 16,086,376 2.9429 2.307 2.307 2.315 2.221 2.315 7,013,654 2.2936 3.86%
2017-09-08 0 2.850 2.850 2.860 2.830 2.870 1,386,666 3,951,212 2.8494 2.221 2.221 2.229 2.206 2.237 1,779,242 2.2207 -0.35%
2017-09-07 0 2.860 2.850 2.860 2.830 2.870 1,568,509 4,472,214 2.8513 2.229 2.221 2.229 2.206 2.237 2,012,566 2.2221 -0.35%
2017-09-06 0 2.870 2.870 2.880 2.800 2.870 1,794,000 5,079,580 2.8314 2.237 2.237 2.245 2.182 2.237 2,301,895 2.2067 1.41%
2017-09-05 0 2.830 2.820 2.830 2.820 2.850 1,254,000 3,550,232 2.8311 2.206 2.198 2.206 2.198 2.221 1,609,017 2.2065 -1.05%
2017-09-04 0 2.860 2.850 2.860 2.850 2.880 1,474,688 4,212,290 2.8564 2.229 2.221 2.229 2.221 2.245 1,892,184 2.2262 -0.69%
2017-09-01 0 2.880 2.880 2.890 2.860 2.890 1,998,274 5,747,913 2.8764 2.245 2.245 2.252 2.229 2.252 2,564,001 2.2418 0.70%
2017-08-31 0 2.860 2.850 2.860 2.850 2.900 2,224,008 6,370,807 2.8646 2.229 2.221 2.229 2.221 2.260 2,853,642 2.2325 -1.38%
2017-08-30 0 2.980 2.970 2.980 2.960 2.990 4,876,074 14,508,979 2.9755 2.260 2.253 2.260 2.245 2.268 6,429,122 2.2568 1.02%
2017-08-29 0 2.950 2.940 2.950 2.910 2.970 3,634,800 10,673,308 2.9364 2.237 2.230 2.237 2.207 2.253 4,792,498 2.2271 -1.01%
2017-08-28 0 2.980 2.970 2.980 2.950 2.980 6,567,082 19,520,409 2.9725 2.260 2.253 2.260 2.237 2.260 8,658,722 2.2544 0.34%
2017-08-25 0 2.970 2.960 2.970 2.850 2.970 8,300,000 24,254,540 2.9222 2.253 2.245 2.253 2.162 2.253 10,943,581 2.2163 4.21%
2017-08-24 0 2.850 2.850 2.860 2.790 2.860 2,882,676 8,161,646 2.8313 2.162 2.162 2.169 2.116 2.169 3,800,819 2.1473 1.79%
2017-08-22 0 2.800 2.800 2.810 2.780 2.820 2,750,000 7,692,300 2.7972 2.124 2.124 2.131 2.108 2.139 3,625,885 2.1215 0.36%
2017-08-21 0 2.790 2.790 2.800 2.780 2.800 1,170,419 3,269,603 2.7935 2.116 2.116 2.124 2.108 2.124 1,543,202 2.1187 0.00%
2017-08-18 0 2.790 2.790 2.800 2.780 2.810 1,318,444 3,685,142 2.7951 2.116 2.116 2.124 2.108 2.131 1,738,373 2.1199 -0.36%
2017-08-17 0 2.800 2.800 2.810 2.790 2.810 944,000 2,644,560 2.8014 2.124 2.124 2.131 2.116 2.131 1,244,668 2.1247 0.00%
2017-08-16 0 2.800 2.790 2.800 2.790 2.820 1,108,000 3,102,260 2.7999 2.124 2.116 2.124 2.116 2.139 1,460,902 2.1235 0.00%
2017-08-15 0 2.800 2.800 2.810 2.800 2.830 4,648,000 13,053,680 2.8085 2.124 2.124 2.131 2.124 2.146 6,128,406 2.1300 0.00%
2017-08-14 0 2.800 2.790 2.800 2.770 2.830 2,357,562 6,611,877 2.8045 2.124 2.116 2.124 2.101 2.146 3,108,454 2.1271 0.72%
2017-08-11 0 2.780 2.770 2.780 2.780 2.830 5,844,179 16,277,503 2.7853 2.108 2.101 2.108 2.108 2.146 7,705,572 2.1124 -1.77%
2017-08-10 0 2.830 2.830 2.840 2.810 2.880 3,999,202 11,311,597 2.8285 2.146 2.146 2.154 2.131 2.184 5,272,963 2.1452 -1.05%
2017-08-09 0 2.860 2.860 2.870 2.860 2.910 2,921,405 8,402,097 2.8760 2.169 2.169 2.177 2.169 2.207 3,851,884 2.1813 -1.38%
2017-08-08 0 2.900 2.900 2.910 2.880 2.920 2,442,411 7,076,518 2.8973 2.199 2.199 2.207 2.184 2.215 3,220,328 2.1975 -0.34%
2017-08-07 0 2.910 2.910 2.920 2.850 2.920 2,888,786 8,364,998 2.8957 2.207 2.207 2.215 2.162 2.215 3,808,875 2.1962 1.75%
2017-08-04 0 2.860 2.860 2.870 2.840 2.870 1,824,000 5,218,420 2.8610 2.169 2.169 2.177 2.154 2.177 2,404,951 2.1699 0.70%
2017-08-03 0 2.840 2.820 2.840 2.810 2.850 4,555,101 12,896,620 2.8312 2.154 2.139 2.154 2.131 2.162 6,005,918 2.1473 -0.35%
2017-08-02 0 2.850 2.840 2.850 2.780 2.860 9,085,208 25,681,542 2.8267 2.162 2.154 2.162 2.108 2.169 11,978,881 2.1439 2.52%
2017-08-01 0 2.780 2.770 2.780 2.770 2.860 15,172,100 42,582,979 2.8067 2.108 2.101 2.108 2.101 2.169 20,004,471 2.1287 -3.14%
2017-07-31 0 2.870 2.870 2.880 2.870 2.940 6,412,373 18,530,669 2.8898 2.177 2.177 2.184 2.177 2.230 8,454,738 2.1917 -2.38%
2017-07-28 0 2.940 2.930 2.940 2.900 2.950 3,446,000 10,079,870 2.9251 2.230 2.222 2.230 2.199 2.237 4,543,564 2.2185 0.68%
2017-07-27 0 2.920 2.920 2.930 2.920 2.980 10,187,180 30,011,172 2.9460 2.215 2.215 2.222 2.215 2.260 13,431,835 2.2343 -2.01%
2017-07-26 0 2.980 2.980 2.990 2.980 3.030 3,566,000 10,685,780 2.9966 2.260 2.260 2.268 2.260 2.298 4,701,784 2.2727 -0.67%
2017-07-25 0 3.000 3.000 3.010 3.000 3.030 2,005,129 6,023,791 3.0042 2.275 2.275 2.283 2.275 2.298 2,643,770 2.2785 0.00%
2017-07-24 0 3.000 3.000 3.010 3.000 3.020 2,072,000 6,229,230 3.0064 2.275 2.275 2.283 2.275 2.290 2,731,940 2.2801 -0.33%
2017-07-21 0 3.010 3.000 3.010 3.000 3.030 4,837,055 14,577,582 3.0137 2.283 2.275 2.283 2.275 2.298 6,377,675 2.2857 0.33%
2017-07-20 0 3.000 3.000 3.010 3.000 3.050 7,348,000 22,183,490 3.0190 2.275 2.275 2.283 2.275 2.313 9,688,366 2.2897 -0.66%
2017-07-19 0 3.020 3.020 3.030 3.020 3.040 3,988,000 12,060,168 3.0241 2.290 2.290 2.298 2.290 2.306 5,258,193 2.2936 -0.33%
2017-07-18 0 3.030 3.020 3.030 3.020 3.080 10,806,240 32,781,514 3.0336 2.298 2.290 2.298 2.290 2.336 14,248,068 2.3008 -0.98%
2017-07-17 0 3.060 3.060 3.070 3.060 3.090 2,990,000 9,173,270 3.0680 2.321 2.321 2.328 2.321 2.344 3,942,326 2.3269 -0.33%
2017-07-14 0 3.070 3.070 3.080 3.060 3.090 3,202,787 9,859,629 3.0785 2.328 2.328 2.336 2.321 2.344 4,222,887 2.3348 0.33%
2017-07-13 0 3.060 3.060 3.070 3.060 3.090 3,391,551 10,414,833 3.0708 2.321 2.321 2.328 2.321 2.344 4,471,773 2.3290 0.00%
2017-07-12 0 3.060 3.060 3.070 3.060 3.090 1,523,090 4,676,180 3.0702 2.321 2.321 2.328 2.321 2.344 2,008,200 2.3285 -0.33%
2017-07-11 0 3.070 3.070 3.080 3.050 3.080 3,337,774 10,237,776 3.0672 2.328 2.328 2.336 2.313 2.336 4,400,868 2.3263 0.33%
2017-07-10 0 3.060 3.050 3.060 3.050 3.080 2,289,140 7,005,960 3.0605 2.321 2.313 2.321 2.313 2.336 3,018,240 2.3212 0.33%
2017-07-07 0 3.050 3.050 3.080 3.050 3.110 4,374,307 13,450,881 3.0750 2.313 2.313 2.336 2.313 2.359 5,767,540 2.3322 -2.24%
2017-07-06 0 3.120 3.110 3.120 3.100 3.130 1,418,000 4,412,640 3.1119 2.366 2.359 2.366 2.351 2.374 1,869,638 2.3602 0.32%
2017-07-05 0 3.110 3.100 3.120 3.090 3.130 2,551,000 7,943,166 3.1137 2.359 2.351 2.366 2.344 2.374 3,363,503 2.3616 0.65%
2017-07-04 0 3.090 3.090 3.110 3.070 3.130 3,919,200 12,167,810 3.1047 2.344 2.344 2.359 2.328 2.374 5,167,480 2.3547 0.65%
2017-07-03 0 3.070 3.070 3.080 3.060 3.080 1,428,000 4,386,970 3.0721 2.328 2.328 2.336 2.321 2.336 1,882,823 2.3300 -0.32%
2017-06-30 0 3.080 3.080 3.090 3.050 3.090 1,685,086 5,178,773 3.0733 2.336 2.336 2.344 2.313 2.344 2,221,792 2.3309 0.33%
2017-06-29 0 3.070 3.060 3.070 3.050 3.100 1,426,000 4,385,640 3.0755 2.328 2.321 2.328 2.313 2.351 1,880,186 2.3326 -0.32%
2017-06-28 0 3.080 3.060 3.080 3.020 3.080 5,353,190 16,275,583 3.0404 2.336 2.321 2.336 2.290 2.336 7,058,201 2.3059 0.98%
2017-06-27 0 3.050 3.050 3.060 3.050 3.100 4,782,000 14,679,910 3.0698 2.313 2.313 2.321 2.313 2.351 6,305,085 2.3283 -0.97%
2017-06-26 0 3.080 3.080 3.090 3.080 3.120 5,376,000 16,632,110 3.0938 2.336 2.336 2.344 2.336 2.366 7,088,276 2.3464 -0.65%
2017-06-23 0 3.100 3.100 3.110 3.100 3.130 6,678,495 20,781,645 3.1117 2.351 2.351 2.359 2.351 2.374 8,805,621 2.3600 -0.96%
2017-06-22 0 3.130 3.120 3.140 3.100 3.140 6,853,238 21,326,720 3.1119 2.374 2.366 2.381 2.351 2.381 9,036,020 2.3602 0.97%
2017-06-21 0 3.100 3.100 3.110 3.090 3.190 7,464,949 23,404,527 3.1353 2.351 2.351 2.359 2.344 2.419 9,842,563 2.3779 -2.52%
2017-06-20 0 3.180 3.180 3.190 3.100 3.180 11,924,710 37,506,621 3.1453 2.412 2.412 2.419 2.351 2.412 15,722,775 2.3855 2.58%
2017-06-19 0 3.100 3.090 3.100 3.080 3.160 8,701,340 27,091,586 3.1135 2.351 2.344 2.351 2.336 2.397 11,472,750 2.3614 -0.96%
2017-06-16 0 3.130 3.120 3.130 3.100 3.290 29,671,163 92,960,597 3.1330 2.374 2.366 2.374 2.351 2.495 39,121,540 2.3762 -5.72%
2017-06-15 0 3.320 3.320 3.340 3.300 3.640 16,799,683 56,874,540 3.3855 2.518 2.518 2.533 2.503 2.761 22,150,445 2.5676 -8.29%
2017-06-14 0 3.620 3.610 3.620 3.520 3.660 2,836,301 10,186,868 3.5916 2.746 2.738 2.746 2.670 2.776 3,739,674 2.7240 2.55%
2017-06-13 0 3.530 3.530 3.540 3.510 3.550 2,272,000 8,009,340 3.5252 2.677 2.677 2.685 2.662 2.692 2,995,641 2.6737 0.28%
2017-06-12 0 3.520 3.500 3.520 3.480 3.560 2,184,587 7,681,441 3.5162 2.670 2.655 2.670 2.639 2.700 2,880,386 2.6668 -0.28%
2017-06-09 0 3.530 3.510 3.530 3.500 3.590 5,443,854 19,272,201 3.5402 2.677 2.662 2.677 2.655 2.723 7,177,742 2.6850 0.00%
2017-06-08 0 3.530 3.510 3.530 3.450 3.540 4,098,013 14,393,305 3.5123 2.677 2.662 2.677 2.617 2.685 5,403,246 2.6638 1.44%
2017-06-07 0 3.480 3.450 3.480 3.420 3.610 7,761,593 27,024,943 3.4819 2.639 2.617 2.639 2.594 2.738 10,233,690 2.6408 -3.87%
2017-06-06 0 3.620 3.610 3.620 3.600 3.660 2,152,061 7,790,877 3.6202 2.746 2.738 2.746 2.730 2.776 2,837,501 2.7457 -0.55%
2017-06-05 0 3.640 3.630 3.640 3.620 3.730 2,410,640 8,860,516 3.6756 2.761 2.753 2.761 2.746 2.829 3,178,438 2.7877 -1.36%
2017-06-02 0 3.690 3.660 3.690 3.560 3.690 3,994,846 14,522,549 3.6353 2.799 2.776 2.799 2.700 2.799 5,267,220 2.7572 1.93%
2017-06-01 0 3.620 3.610 3.620 3.580 3.710 4,907,655 17,730,884 3.6129 2.746 2.738 2.746 2.715 2.814 6,470,762 2.7402 -1.90%
2017-05-31 0 3.690 3.680 3.690 3.650 3.730 10,867,991 40,061,485 3.6862 2.799 2.791 2.799 2.768 2.829 14,329,487 2.7957 -0.27%
2017-05-29 0 3.700 3.700 3.710 3.640 3.790 5,252,000 19,542,970 3.7211 2.806 2.806 2.814 2.761 2.874 6,924,782 2.8222 0.54%
2017-05-26 0 3.680 3.680 3.690 3.660 3.730 9,575,407 35,289,353 3.6854 2.791 2.791 2.799 2.776 2.829 12,625,210 2.7951 -0.81%
2017-05-25 0 3.710 3.710 3.720 3.560 3.770 11,193,900 41,089,515 3.6707 2.814 2.814 2.821 2.700 2.859 14,759,199 2.7840 3.34%
2017-05-24 0 3.590 3.570 3.590 3.520 3.600 2,739,200 9,766,404 3.5654 2.723 2.708 2.723 2.670 2.730 3,611,646 2.7041 1.13%
2017-05-23 0 3.550 3.550 3.560 3.500 3.600 5,130,267 18,284,121 3.5640 2.692 2.692 2.700 2.655 2.730 6,764,276 2.7030 -0.84%
2017-05-22 0 3.580 3.570 3.580 3.530 3.620 5,092,000 18,173,322 3.5690 2.715 2.708 2.715 2.677 2.746 6,713,821 2.7069 0.56%
2017-05-19 0 3.560 3.560 3.570 3.520 3.600 6,222,961 22,137,040 3.5573 2.700 2.700 2.708 2.670 2.730 8,204,998 2.6980 0.00%
2017-05-18 0 3.560 3.560 3.570 3.310 3.640 25,173,478 89,222,443 3.5443 2.700 2.700 2.708 2.510 2.761 33,191,326 2.6881 6.59%
2017-05-17 0 3.340 3.340 3.350 3.300 3.370 3,120,000 10,389,456 3.3300 2.533 2.533 2.541 2.503 2.556 4,113,732 2.5256 0.30%
2017-05-16 0 3.330 3.300 3.330 3.300 3.370 2,511,720 8,327,592 3.3155 2.526 2.503 2.526 2.503 2.556 3,311,712 2.5146 -0.30%
2017-05-15 0 3.340 3.310 3.340 3.310 3.370 2,559,798 8,533,008 3.3335 2.533 2.510 2.533 2.510 2.556 3,375,103 2.5282 1.21%
2017-05-12 0 3.300 3.300 3.310 3.290 3.350 2,466,083 8,162,212 3.3098 2.503 2.503 2.510 2.495 2.541 3,251,540 2.5103 0.30%
2017-05-11 0 3.290 3.270 3.290 3.280 3.310 9,765,000 32,192,250 3.2967 2.495 2.480 2.495 2.488 2.510 12,875,189 2.5003 -0.60%
2017-05-10 0 3.310 3.310 3.320 3.310 3.400 3,716,005 12,383,194 3.3324 2.510 2.510 2.518 2.510 2.579 4,899,567 2.5274 -2.07%
2017-05-09 0 3.380 3.380 3.390 3.260 3.420 6,014,998 20,107,061 3.3428 2.564 2.564 2.571 2.472 2.594 7,930,798 2.5353 1.81%
2017-05-08 0 3.320 3.310 3.320 3.300 3.380 3,437,709 11,435,633 3.3265 2.518 2.510 2.518 2.503 2.564 4,532,632 2.5230 -0.90%
2017-05-05 0 3.350 3.340 3.350 3.300 3.400 5,185,111 17,363,468 3.3487 2.541 2.533 2.541 2.503 2.579 6,836,588 2.5398 -1.76%
2017-05-04 0 3.410 3.400 3.410 3.320 3.450 9,354,242 31,779,220 3.3973 2.586 2.579 2.586 2.518 2.617 12,333,603 2.5766 2.71%
2017-05-02 0 3.320 3.300 3.320 3.250 3.350 7,720,000 25,536,302 3.3078 2.518 2.503 2.518 2.465 2.541 10,178,849 2.5088 -0.30%
2017-04-28 0 3.330 3.310 3.340 3.260 3.350 7,108,525 23,463,652 3.3008 2.526 2.510 2.533 2.472 2.541 9,372,617 2.5034 0.91%
2017-04-27 0 3.300 3.290 3.300 3.080 3.310 23,232,816 75,114,675 3.2331 2.503 2.495 2.503 2.336 2.510 30,632,556 2.4521 7.14%
2017-04-26 0 3.080 3.080 3.090 3.040 3.090 10,208,650 31,172,032 3.0535 2.336 2.336 2.344 2.306 2.344 13,460,144 2.3159 0.33%
2017-04-25 0 3.070 3.060 3.070 3.050 3.100 2,606,099 7,994,389 3.0676 2.328 2.321 2.328 2.313 2.351 3,436,151 2.3266 -0.65%
2017-04-24 0 3.090 3.080 3.090 3.050 3.090 3,843,796 11,808,688 3.0721 2.344 2.336 2.344 2.313 2.344 5,068,060 2.3300 1.31%
2017-04-21 0 3.050 3.040 3.050 3.040 3.080 4,201,284 12,824,439 3.0525 2.313 2.306 2.313 2.306 2.336 5,539,409 2.3151 -0.97%
2017-04-20 0 3.080 3.070 3.080 3.050 3.080 1,698,961 5,209,547 3.0663 2.336 2.328 2.336 2.313 2.336 2,240,086 2.3256 0.00%
2017-04-19 0 3.080 3.070 3.080 3.040 3.080 2,793,560 8,560,079 3.0642 2.336 2.328 2.336 2.306 2.336 3,683,319 2.3240 0.00%
2017-04-18 0 3.080 3.070 3.080 3.040 3.120 3,594,000 11,025,840 3.0678 2.336 2.328 2.336 2.306 2.366 4,738,703 2.3268 -0.32%
2017-04-13 0 3.090 3.080 3.090 3.060 3.130 7,532,000 23,295,080 3.0928 2.344 2.336 2.344 2.321 2.374 9,930,970 2.3457 0.98%
2017-04-12 0 3.060 3.060 3.070 3.050 3.090 3,181,933 9,756,866 3.0663 2.321 2.321 2.328 2.313 2.344 4,195,391 2.3256 -0.65%
2017-04-11 0 3.080 3.070 3.080 3.060 3.100 3,128,000 9,669,240 3.0912 2.336 2.328 2.336 2.321 2.351 4,124,280 2.3445 -0.32%
2017-04-10 0 3.090 3.080 3.090 3.070 3.120 3,328,524 10,315,334 3.0991 2.344 2.336 2.344 2.328 2.366 4,388,671 2.3504 0.00%
2017-04-07 0 3.090 3.080 3.090 3.080 3.130 3,506,710 10,835,334 3.0899 2.344 2.336 2.344 2.336 2.374 4,623,610 2.3435 -1.28%
2017-04-06 0 3.130 3.120 3.130 3.110 3.150 2,079,618 6,507,243 3.1291 2.374 2.366 2.374 2.359 2.389 2,741,984 2.3732 0.00%
2017-04-05 0 3.130 3.120 3.130 3.090 3.130 5,891,702 18,330,848 3.1113 2.374 2.366 2.374 2.344 2.374 7,768,231 2.3597 1.62%
2017-04-03 0 3.080 3.070 3.080 3.060 3.080 4,713,482 14,438,063 3.0631 2.336 2.328 2.336 2.321 2.336 6,214,744 2.3232 0.65%
2017-03-31 0 3.060 3.050 3.060 3.040 3.070 5,344,000 16,315,242 3.0530 2.321 2.313 2.321 2.306 2.328 7,046,084 2.3155 -0.33%
2017-03-30 0 3.070 3.060 3.070 3.050 3.090 2,716,784 8,328,928 3.0657 2.328 2.321 2.328 2.313 2.344 3,582,090 2.3252 0.00%
2017-03-29 0 3.070 3.070 3.080 3.070 3.100 1,934,000 5,949,045 3.0760 2.328 2.328 2.336 2.328 2.351 2,549,986 2.3330 0.00%
2017-03-28 0 3.070 3.070 3.080 3.060 3.080 1,124,836 3,454,614 3.0712 2.328 2.328 2.336 2.321 2.336 1,483,101 2.3293 -0.32%
2017-03-27 0 3.080 3.070 3.080 3.060 3.100 3,404,000 10,468,996 3.0755 2.336 2.328 2.336 2.321 2.351 4,488,187 2.3326 0.00%
2017-03-24 0 3.080 3.080 3.090 3.080 3.100 3,032,083 9,365,752 3.0889 2.336 2.336 2.344 2.336 2.351 3,997,813 2.3427 -0.32%
2017-03-23 0 3.090 3.090 3.100 3.080 3.110 2,216,171 6,858,063 3.0946 2.344 2.344 2.351 2.336 2.359 2,922,030 2.3470 0.00%
2017-03-22 0 3.090 3.090 3.100 3.070 3.120 5,772,029 17,867,769 3.0956 2.344 2.344 2.351 2.328 2.366 7,610,442 2.3478 -0.96%
2017-03-21 0 3.120 3.110 3.120 3.110 3.160 7,068,918 22,074,161 3.1227 2.366 2.359 2.366 2.359 2.397 9,320,395 2.3684 -0.64%
2017-03-20 0 3.140 3.130 3.140 3.100 3.150 3,120,000 9,757,880 3.1275 2.381 2.374 2.381 2.351 2.389 4,113,732 2.3720 0.00%
2017-03-17 0 3.140 3.120 3.140 3.090 3.140 2,421,793 7,560,264 3.1218 2.381 2.366 2.381 2.344 2.381 3,193,143 2.3677 0.64%
2017-03-16 0 3.120 3.120 3.130 3.110 3.140 2,340,000 7,314,190 3.1257 2.366 2.366 2.374 2.359 2.381 3,085,299 2.3707 0.00%
2017-03-15 0 3.120 3.110 3.120 3.080 3.130 2,206,286 6,873,000 3.1152 2.366 2.359 2.366 2.336 2.374 2,908,996 2.3627 1.30%
2017-03-14 0 3.080 3.080 3.090 3.080 3.160 4,401,625 13,630,711 3.0967 2.336 2.336 2.344 2.336 2.397 5,803,559 2.3487 -2.84%
2017-03-13 0 3.170 3.160 3.170 3.110 3.170 2,822,688 8,899,696 3.1529 2.404 2.397 2.404 2.359 2.404 3,721,725 2.3913 0.96%
2017-03-10 0 3.140 3.140 3.160 3.070 3.160 3,570,107 11,184,782 3.1329 2.381 2.381 2.397 2.328 2.397 4,707,200 2.3761 1.95%
2017-03-09 0 3.080 3.070 3.080 3.050 3.130 6,439,527 19,853,553 3.0831 2.336 2.328 2.336 2.313 2.374 8,490,541 2.3383 -1.60%
2017-03-08 0 3.130 3.120 3.130 3.110 3.150 1,541,452 4,826,911 3.1314 2.374 2.366 2.374 2.359 2.389 2,032,410 2.3750 0.64%
2017-03-07 0 3.110 3.110 3.120 3.110 3.150 7,157,320 22,324,134 3.1191 2.359 2.359 2.366 2.359 2.389 9,436,953 2.3656 -0.32%
2017-03-06 0 3.120 3.110 3.120 3.110 3.190 5,391,005 16,864,735 3.1283 2.366 2.359 2.366 2.359 2.419 7,108,060 2.3726 -1.58%
2017-03-03 0 3.170 3.160 3.170 3.150 3.210 6,565,500 20,787,405 3.1662 2.404 2.397 2.404 2.389 2.435 8,656,637 2.4013 -1.25%
2017-03-02 0 3.210 3.200 3.220 3.180 3.260 5,033,000 16,120,520 3.2030 2.435 2.427 2.442 2.412 2.472 6,636,029 2.4292 -0.93%
2017-03-01 0 3.240 3.230 3.240 3.160 3.240 3,936,000 12,611,420 3.2041 2.457 2.450 2.457 2.397 2.457 5,189,631 2.4301 2.21%
2017-02-28 0 3.170 3.170 3.180 3.170 3.200 1,781,348 5,675,019 3.1858 2.404 2.404 2.412 2.404 2.427 2,348,714 2.4162 -0.94%
2017-02-27 0 3.200 3.190 3.200 3.180 3.250 1,548,000 4,960,840 3.2047 2.427 2.419 2.427 2.412 2.465 2,041,044 2.4305 -0.62%
2017-02-24 0 3.220 3.220 3.230 3.220 3.260 4,438,205 14,343,346 3.2318 2.442 2.442 2.450 2.442 2.472 5,851,790 2.4511 0.00%
2017-02-23 0 3.220 3.220 3.240 3.210 3.330 7,540,299 24,509,833 3.2505 2.442 2.442 2.457 2.435 2.526 9,941,913 2.4653 -3.01%
2017-02-22 0 3.320 3.310 3.320 3.310 3.420 5,550,344 18,580,602 3.3476 2.518 2.510 2.518 2.510 2.594 7,318,150 2.5390 -2.06%
2017-02-21 0 3.390 3.390 3.400 3.360 3.450 4,027,581 13,690,571 3.3992 2.571 2.571 2.579 2.548 2.617 5,310,381 2.5781 -0.59%
2017-02-20 0 3.410 3.390 3.410 3.300 3.420 8,046,000 27,149,846 3.3743 2.586 2.571 2.586 2.503 2.594 10,608,681 2.5592 0.89%
2017-02-17 0 3.380 3.370 3.380 3.270 3.400 8,103,796 27,317,774 3.3710 2.564 2.556 2.564 2.480 2.579 10,684,886 2.5567 2.42%
2017-02-16 0 3.300 3.300 3.310 3.280 3.360 3,214,041 10,615,924 3.3030 2.503 2.503 2.510 2.488 2.548 4,237,725 2.5051 -1.20%
2017-02-15 0 3.340 3.340 3.350 3.260 3.360 6,461,064 21,571,670 3.3387 2.533 2.533 2.541 2.472 2.548 8,518,937 2.5322 2.45%
2017-02-14 0 3.260 3.260 3.270 3.210 3.280 3,638,959 11,852,011 3.2570 2.472 2.472 2.480 2.435 2.488 4,797,981 2.4702 0.62%
2017-02-13 0 3.240 3.220 3.240 3.200 3.280 5,084,415 16,422,101 3.2299 2.457 2.442 2.457 2.427 2.488 6,703,820 2.4497 -0.31%
2017-02-10 0 3.250 3.250 3.260 3.230 3.280 4,834,000 15,732,300 3.2545 2.465 2.465 2.472 2.450 2.488 6,373,647 2.4683 -0.61%
2017-02-09 0 3.270 3.270 3.280 3.250 3.320 5,169,169 16,978,002 3.2845 2.480 2.480 2.488 2.465 2.518 6,815,569 2.4911 0.62%
2017-02-08 0 3.250 3.250 3.260 3.220 3.290 12,514,500 40,653,471 3.2485 2.465 2.465 2.472 2.442 2.495 16,500,415 2.4638 -1.22%
2017-02-07 0 3.290 3.290 3.310 3.280 3.380 7,862,650 26,075,408 3.3164 2.495 2.495 2.510 2.488 2.564 10,366,934 2.5152 -2.95%
2017-02-06 0 3.390 3.380 3.390 3.300 3.430 15,894,645 53,790,072 3.3842 2.571 2.564 2.571 2.503 2.601 20,957,149 2.5667 3.04%
2017-02-03 0 3.290 3.280 3.290 3.090 3.330 25,604,252 82,179,985 3.2096 2.495 2.488 2.495 2.344 2.526 33,759,303 2.4343 6.82%
2017-02-02 0 3.080 3.080 3.090 3.080 3.120 3,400,448 10,495,600 3.0865 2.336 2.336 2.344 2.336 2.366 4,483,504 2.3409 -1.28%
2017-02-01 0 3.120 3.100 3.120 3.070 3.130 1,518,000 4,705,350 3.0997 2.366 2.351 2.366 2.328 2.374 2,001,489 2.3509 0.65%
2017-01-27 0 3.100 3.100 3.110 3.050 3.130 1,213,004 3,748,952 3.0906 2.351 2.351 2.359 2.313 2.374 1,599,350 2.3440 0.00%
2017-01-26 0 3.100 3.090 3.100 3.090 3.120 991,790 3,076,628 3.1021 2.351 2.344 2.351 2.344 2.366 1,307,679 2.3527 0.00%
2017-01-25 0 3.100 3.100 3.120 3.070 3.120 1,125,995 3,487,312 3.0971 2.351 2.351 2.366 2.328 2.366 1,484,629 2.3489 -0.32%
2017-01-24 0 3.110 3.090 3.110 3.080 3.140 2,296,018 7,122,636 3.1022 2.359 2.344 2.359 2.336 2.381 3,027,308 2.3528 0.00%
2017-01-23 0 3.110 3.110 3.120 3.100 3.130 3,752,042 11,688,257 3.1152 2.359 2.359 2.366 2.351 2.374 4,947,082 2.3627 0.32%
2017-01-20 0 3.100 3.100 3.110 3.080 3.170 14,402,325 45,005,287 3.1249 2.351 2.351 2.359 2.336 2.404 18,989,520 2.3700 -1.27%
2017-01-19 0 3.140 3.130 3.150 3.070 3.160 14,971,089 46,704,535 3.1196 2.381 2.374 2.389 2.328 2.397 19,739,437 2.3661 2.28%
2017-01-18 0 3.070 3.070 3.080 3.030 3.100 6,134,005 18,858,123 3.0744 2.328 2.328 2.336 2.298 2.351 8,087,709 2.3317 0.00%
2017-01-17 0 3.070 3.060 3.070 3.040 3.210 14,008,382 43,263,928 3.0884 2.328 2.321 2.328 2.306 2.435 18,470,105 2.3424 -4.06%
2017-01-16 0 3.200 3.190 3.200 3.140 3.250 3,037,132 9,735,288 3.2054 2.427 2.419 2.427 2.381 2.465 4,004,470 2.4311 0.95%
2017-01-13 0 3.170 3.150 3.170 3.140 3.180 1,841,811 5,828,518 3.1646 2.404 2.389 2.404 2.381 2.412 2,428,435 2.4001 0.96%
2017-01-12 0 3.140 3.130 3.140 3.110 3.190 1,590,000 4,975,170 3.1290 2.381 2.374 2.381 2.359 2.419 2,096,421 2.3732 -0.63%
2017-01-11 0 3.160 3.160 3.180 3.140 3.200 2,519,066 7,950,743 3.1562 2.397 2.397 2.412 2.381 2.427 3,321,398 2.3938 -0.94%
2017-01-10 0 3.190 3.180 3.190 3.160 3.230 3,365,500 10,764,325 3.1984 2.419 2.412 2.419 2.397 2.450 4,437,424 2.4258 0.63%
2017-01-09 0 3.170 3.160 3.170 3.150 3.180 2,811,691 8,900,210 3.1654 2.404 2.397 2.404 2.389 2.412 3,707,225 2.4008 -0.94%
2017-01-06 0 3.200 3.190 3.200 3.190 3.250 2,958,590 9,467,430 3.2000 2.427 2.419 2.427 2.419 2.465 3,900,912 2.4270 -0.31%
2017-01-05 0 3.210 3.200 3.210 3.190 3.300 3,658,000 11,755,918 3.2138 2.435 2.427 2.435 2.419 2.503 4,823,087 2.4374 -0.31%
2017-01-04 0 3.220 3.220 3.230 3.190 3.300 4,183,567 13,452,987 3.2157 2.442 2.442 2.450 2.419 2.503 5,516,049 2.4389 -1.53%
2017-01-03 0 3.270 3.260 3.270 3.100 3.270 4,353,781 14,020,032 3.2202 2.480 2.472 2.480 2.351 2.480 5,740,477 2.4423 6.17%
2016-12-30 0 3.080 3.080 3.100 3.060 3.110 984,000 3,037,842 3.0872 2.336 2.336 2.351 2.321 2.359 1,297,408 2.3415 0.00%
2016-12-29 0 3.080 3.070 3.080 3.060 3.120 2,736,155 8,460,708 3.0922 2.336 2.328 2.336 2.321 2.366 3,607,631 2.3452 -1.28%
2016-12-28 0 3.120 3.100 3.120 3.010 3.120 2,995,508 9,270,169 3.0947 2.366 2.351 2.366 2.283 2.366 3,949,589 2.3471 2.97%
2016-12-23 0 3.030 3.030 3.060 3.030 3.110 2,780,299 8,512,013 3.0615 2.298 2.298 2.321 2.298 2.359 3,665,835 2.3220 -1.94%
2016-12-22 0 3.090 3.090 3.110 3.060 3.140 2,505,350 7,757,851 3.0965 2.344 2.344 2.359 2.321 2.381 3,303,313 2.3485 -1.90%
2016-12-21 0 3.150 3.140 3.150 3.000 3.150 3,547,716 10,914,383 3.0765 2.389 2.381 2.389 2.275 2.389 4,677,677 2.3333 4.65%
2016-12-20 0 3.010 3.000 3.010 2.980 3.080 3,847,297 11,570,342 3.0074 2.283 2.275 2.283 2.260 2.336 5,072,676 2.2809 -1.63%
2016-12-19 0 3.060 3.050 3.060 3.030 3.140 3,253,940 9,951,645 3.0583 2.321 2.313 2.321 2.298 2.381 4,290,332 2.3196 -2.55%
2016-12-16 0 3.140 3.140 3.150 3.120 3.220 3,542,477 11,175,063 3.1546 2.381 2.381 2.389 2.366 2.442 4,670,769 2.3926 -2.18%
2016-12-15 0 3.210 3.190 3.210 3.180 3.210 3,389,950 10,837,752 3.1970 2.435 2.419 2.435 2.412 2.435 4,469,662 2.4247 0.63%
2016-12-14 0 3.190 3.190 3.210 3.150 3.210 3,077,073 9,806,829 3.1871 2.419 2.419 2.435 2.389 2.435 4,057,132 2.4172 0.00%
2016-12-13 0 3.190 3.180 3.200 3.150 3.200 1,270,000 4,038,410 3.1799 2.419 2.412 2.427 2.389 2.427 1,674,500 2.4117 1.27%
2016-12-12 0 3.150 3.150 3.170 3.140 3.290 3,696,707 11,722,329 3.1710 2.389 2.389 2.404 2.381 2.495 4,874,122 2.4050 -3.08%
2016-12-09 0 3.250 3.250 3.260 3.240 3.300 3,319,329 10,809,114 3.2564 2.465 2.465 2.472 2.457 2.503 4,376,548 2.4698 -1.52%
2016-12-08 0 3.300 3.290 3.300 3.280 3.350 2,944,408 9,737,207 3.3070 2.503 2.495 2.503 2.488 2.541 3,882,213 2.5082 -0.90%
2016-12-07 0 3.330 3.310 3.330 3.280 3.350 1,736,363 5,747,177 3.3099 2.526 2.510 2.526 2.488 2.541 2,289,401 2.5103 -0.30%
2016-12-06 0 3.340 3.340 3.360 3.300 3.360 2,621,571 8,734,683 3.3319 2.533 2.533 2.548 2.503 2.548 3,456,551 2.5270 1.83%
2016-12-05 0 3.370 3.370 3.390 3.340 3.420 4,542,000 15,286,420 3.3656 2.488 2.488 2.502 2.466 2.525 6,152,967 2.4844 -2.03%
2016-12-02 0 3.440 3.430 3.450 3.410 3.530 3,733,070 12,858,575 3.4445 2.539 2.532 2.547 2.517 2.606 5,057,124 2.5427 -2.55%
2016-12-01 0 3.530 3.520 3.530 3.480 3.540 1,019,830 3,588,553 3.5188 2.606 2.598 2.606 2.569 2.613 1,381,546 2.5975 1.44%
2016-11-30 0 3.480 3.480 3.530 3.460 3.540 3,030,133 10,615,138 3.5032 2.569 2.569 2.606 2.554 2.613 4,104,867 2.5860 -0.29%
2016-11-29 0 3.490 3.470 3.490 3.400 3.490 1,911,852 6,624,003 3.4647 2.576 2.561 2.576 2.510 2.576 2,589,952 2.5576 1.75%
2016-11-28 0 3.430 3.420 3.430 3.400 3.470 3,814,500 13,096,640 3.4334 2.532 2.525 2.532 2.510 2.561 5,167,435 2.5345 0.00%
2016-11-25 0 3.430 3.420 3.450 3.390 3.510 6,422,654 22,072,020 3.4366 2.532 2.525 2.547 2.502 2.591 8,700,655 2.5368 -1.44%
2016-11-24 0 3.480 3.460 3.480 3.380 3.550 13,858,255 48,149,916 3.4745 2.569 2.554 2.569 2.495 2.621 18,773,532 2.5648 0.58%
2016-11-23 0 3.460 3.450 3.460 3.320 3.500 5,740,836 19,731,527 3.4370 2.554 2.547 2.554 2.451 2.584 7,777,009 2.5372 4.22%
2016-11-22 0 3.320 3.310 3.320 3.260 3.330 2,052,514 6,787,626 3.3070 2.451 2.443 2.451 2.406 2.458 2,780,504 2.4411 0.91%
2016-11-21 0 3.290 3.270 3.290 3.260 3.380 2,312,471 7,611,564 3.2915 2.429 2.414 2.429 2.406 2.495 3,132,663 2.4297 -2.66%
2016-11-18 0 3.380 3.340 3.380 3.280 3.380 1,100,326 3,675,755 3.3406 2.495 2.466 2.495 2.421 2.495 1,490,592 2.4660 0.00%
2016-11-17 0 3.380 3.350 3.380 3.330 3.390 550,069 1,843,647 3.3517 2.495 2.473 2.495 2.458 2.502 745,169 2.4741 -0.59%
2016-11-16 0 3.400 3.380 3.400 3.340 3.400 2,885,900 9,764,956 3.3837 2.510 2.495 2.510 2.466 2.510 3,909,477 2.4978 2.10%
2016-11-15 0 3.330 3.310 3.330 3.190 3.350 6,479,884 21,430,434 3.3072 2.458 2.443 2.458 2.355 2.473 8,778,184 2.4413 5.05%
2016-11-14 0 3.170 3.160 3.170 3.120 3.310 5,217,440 16,754,136 3.2112 2.340 2.333 2.340 2.303 2.443 7,067,973 2.3704 -4.23%
2016-11-11 0 3.310 3.300 3.310 3.300 3.450 2,461,610 8,201,435 3.3317 2.443 2.436 2.443 2.436 2.547 3,334,699 2.4594 -3.50%
2016-11-10 0 3.430 3.420 3.430 3.420 3.490 2,826,069 9,754,070 3.4515 2.532 2.525 2.532 2.525 2.576 3,828,425 2.5478 0.29%
2016-11-09 0 3.420 3.420 3.440 3.290 3.510 7,818,200 26,352,696 3.3707 2.525 2.525 2.539 2.429 2.591 10,591,177 2.4882 -2.01%
2016-11-08 0 3.490 3.490 3.500 3.480 3.550 2,768,969 9,719,758 3.5102 2.576 2.576 2.584 2.569 2.621 3,751,073 2.5912 -0.29%
2016-11-07 0 3.500 3.490 3.500 3.360 3.570 4,129,128 14,459,601 3.5019 2.584 2.576 2.584 2.480 2.635 5,593,656 2.5850 2.94%
2016-11-04 0 3.400 3.380 3.400 3.370 3.550 7,232,660 24,859,852 3.4372 2.510 2.495 2.510 2.488 2.621 9,797,956 2.5372 -1.16%
2016-11-03 0 3.440 3.420 3.440 3.400 3.540 4,566,237 15,846,405 3.4703 2.539 2.525 2.539 2.510 2.613 6,185,800 2.5617 -0.86%
2016-11-02 0 3.470 3.470 3.480 3.440 3.550 4,022,000 14,027,528 3.4877 2.561 2.561 2.569 2.539 2.621 5,448,532 2.5746 -2.25%
2016-11-01 0 3.550 3.550 3.560 3.510 3.610 3,239,617 11,573,196 3.5724 2.621 2.621 2.628 2.591 2.665 4,388,652 2.6371 0.00%
2016-10-31 0 3.550 3.550 3.560 3.510 3.610 3,391,193 12,038,663 3.5500 2.621 2.621 2.628 2.591 2.665 4,593,989 2.6205 0.57%
2016-10-28 0 3.530 3.520 3.530 3.510 3.650 4,837,821 17,141,764 3.5433 2.606 2.598 2.606 2.591 2.694 6,553,710 2.6156 -3.02%
2016-10-27 0 3.640 3.620 3.640 3.500 3.680 8,534,011 30,709,798 3.5985 2.687 2.672 2.687 2.584 2.717 11,560,873 2.6564 -1.36%
2016-10-26 0 3.690 3.680 3.690 3.580 3.740 8,417,789 30,869,421 3.6672 2.724 2.717 2.724 2.643 2.761 11,403,429 2.7070 0.27%
2016-10-25 0 3.680 3.670 3.680 3.330 3.700 28,374,393 101,516,675 3.5778 2.717 2.709 2.717 2.458 2.731 38,438,286 2.6410 9.85%
2016-10-24 0 3.350 3.350 3.360 3.310 3.380 3,298,167 11,052,317 3.3510 2.473 2.473 2.480 2.443 2.495 4,467,968 2.4737 1.82%
2016-10-20 0 3.290 3.280 3.290 3.280 3.490 4,579,381 15,379,320 3.3584 2.429 2.421 2.429 2.421 2.576 6,203,606 2.4791 -4.91%
2016-10-19 0 3.460 3.460 3.480 3.440 3.510 3,951,912 13,777,882 3.4864 2.554 2.554 2.569 2.539 2.591 5,353,585 2.5736 1.17%
2016-10-18 0 3.420 3.420 3.440 3.330 3.460 1,496,825 5,098,820 3.4064 2.525 2.525 2.539 2.458 2.554 2,027,722 2.5146 2.09%
2016-10-17 0 3.350 3.340 3.350 3.330 3.470 8,187,207 27,696,800 3.3829 2.473 2.466 2.473 2.458 2.561 11,091,064 2.4972 -2.90%
2016-10-14 0 3.450 3.420 3.450 3.410 3.510 11,428,100 39,289,900 3.4380 2.547 2.525 2.547 2.517 2.591 15,481,444 2.5379 -1.71%
2016-10-13 0 3.510 3.510 3.520 3.370 3.510 8,355,111 28,712,437 3.4365 2.591 2.591 2.598 2.488 2.591 11,318,520 2.5368 3.24%
2016-10-12 0 3.400 3.390 3.400 3.340 3.410 4,573,038 15,486,559 3.3865 2.510 2.502 2.510 2.466 2.517 6,195,013 2.4998 2.10%
2016-10-11 0 3.330 3.330 3.340 3.240 3.430 15,718,740 52,365,397 3.3314 2.458 2.458 2.466 2.392 2.532 21,293,898 2.4592 1.22%
2016-10-07 0 3.290 3.290 3.300 3.250 3.310 2,315,101 7,622,071 3.2923 2.429 2.429 2.436 2.399 2.443 3,136,226 2.4303 -0.30%
2016-10-06 0 3.300 3.300 3.310 3.280 3.350 5,946,000 19,679,580 3.3097 2.436 2.436 2.443 2.421 2.473 8,054,941 2.4432 -0.90%
2016-10-05 0 3.330 3.320 3.330 3.260 3.380 4,761,874 15,758,445 3.3093 2.458 2.451 2.458 2.406 2.495 6,450,826 2.4429 2.46%
2016-10-04 0 3.250 3.240 3.250 3.180 3.260 1,275,944 4,114,098 3.2244 2.399 2.392 2.399 2.347 2.406 1,728,499 2.3802 1.56%
2016-10-03 0 3.200 3.200 3.210 3.150 3.420 10,086,048 32,933,743 3.2653 2.362 2.362 2.370 2.325 2.525 13,663,390 2.4104 -2.74%
2016-09-30 0 3.290 3.290 3.300 3.250 3.300 3,728,000 12,194,680 3.2711 2.429 2.429 2.436 2.399 2.436 5,050,255 2.4147 0.00%
2016-09-29 0 3.290 3.290 3.300 3.110 3.330 17,792,148 58,047,403 3.2625 2.429 2.429 2.436 2.296 2.458 24,102,707 2.4083 6.13%
2016-09-28 0 3.100 3.100 3.110 3.090 3.120 2,829,528 8,769,422 3.0993 2.288 2.288 2.296 2.281 2.303 3,833,111 2.2878 0.32%
2016-09-27 0 3.090 3.090 3.100 3.090 3.140 4,429,050 13,757,230 3.1061 2.281 2.281 2.288 2.281 2.318 5,999,955 2.2929 0.00%
2016-09-26 0 3.090 3.080 3.090 3.070 3.130 2,389,712 7,411,910 3.1016 2.281 2.274 2.281 2.266 2.311 3,237,300 2.2895 -1.59%
2016-09-23 0 3.140 3.130 3.140 3.100 3.140 2,053,500 6,423,065 3.1279 2.318 2.311 2.318 2.288 2.318 2,781,840 2.3089 0.32%
2016-09-22 0 3.130 3.130 3.150 3.070 3.160 5,435,117 16,931,116 3.1151 2.311 2.311 2.325 2.266 2.333 7,362,856 2.2995 2.29%
2016-09-21 0 3.060 3.040 3.060 3.030 3.070 7,438,889 22,597,381 3.0377 2.259 2.244 2.259 2.237 2.266 10,077,331 2.2424 0.00%
2016-09-20 0 3.060 3.050 3.060 3.020 3.080 3,053,885 9,331,941 3.0558 2.259 2.251 2.259 2.229 2.274 4,137,044 2.2557 0.33%
2016-09-19 0 3.050 3.050 3.060 3.040 3.080 2,584,898 7,876,248 3.0470 2.251 2.251 2.259 2.244 2.274 3,501,715 2.2493 -0.65%
2016-09-15 0 3.070 3.070 3.080 2.890 3.070 28,446,058 85,627,510 3.0102 2.266 2.266 2.274 2.133 2.266 38,535,369 2.2220 5.14%
2016-09-14 0 2.920 2.920 2.950 2.860 2.950 1,230,813 3,580,282 2.9089 2.155 2.155 2.178 2.111 2.178 1,667,361 2.1473 0.69%
2016-09-13 0 2.900 2.900 2.910 2.890 2.930 1,164,214 3,390,412 2.9122 2.141 2.141 2.148 2.133 2.163 1,577,140 2.1497 0.35%
2016-09-12 0 2.890 2.890 2.900 2.860 3.000 2,003,101 5,814,741 2.9029 2.133 2.133 2.141 2.111 2.215 2,713,565 2.1428 -3.34%
2016-09-09 0 2.990 2.990 3.000 2.920 3.010 6,615,234 19,800,761 2.9932 2.207 2.207 2.215 2.155 2.222 8,961,540 2.2095 1.36%
2016-09-08 0 2.950 2.950 2.960 2.920 2.970 4,190,074 12,375,304 2.9535 2.178 2.178 2.185 2.155 2.192 5,676,219 2.1802 0.34%
2016-09-07 0 2.940 2.940 2.950 2.920 3.050 4,103,989 12,192,989 2.9710 2.170 2.170 2.178 2.155 2.251 5,559,601 2.1931 -3.29%
2016-09-06 0 3.040 3.020 3.040 2.990 3.050 2,786,000 8,434,100 3.0273 2.244 2.229 2.244 2.207 2.251 3,774,145 2.2347 2.01%
2016-09-05 0 2.980 2.970 2.980 2.960 3.000 3,370,000 10,035,900 2.9780 2.200 2.192 2.200 2.185 2.215 4,565,279 2.1983 0.34%
2016-09-02 0 2.970 2.960 2.980 2.900 3.100 5,012,000 15,057,340 3.0043 2.192 2.185 2.200 2.141 2.288 6,789,667 2.2177 -4.19%
2016-09-01 0 3.100 3.080 3.100 3.070 3.120 2,924,000 9,034,860 3.0899 2.288 2.274 2.288 2.266 2.303 3,961,091 2.2809 0.81%
2016-08-31 0 3.220 3.220 3.230 3.220 3.270 2,928,000 9,466,680 3.2332 2.270 2.270 2.277 2.270 2.305 4,153,548 2.2792 -0.92%
2016-08-30 0 3.250 3.240 3.250 3.230 3.270 2,997,112 9,747,124 3.2522 2.291 2.284 2.291 2.277 2.305 4,251,588 2.2926 0.93%
2016-08-29 0 3.220 3.210 3.220 3.200 3.260 2,090,000 6,732,930 3.2215 2.270 2.263 2.270 2.256 2.298 2,964,794 2.2710 -0.31%
2016-08-26 0 3.230 3.220 3.240 3.180 3.240 1,010,740 3,243,658 3.2092 2.277 2.270 2.284 2.242 2.284 1,433,797 2.2623 0.94%
2016-08-25 0 3.200 3.190 3.200 3.180 3.200 986,000 3,150,330 3.1951 2.256 2.249 2.256 2.242 2.256 1,398,702 2.2523 0.00%
2016-08-24 0 3.200 3.200 3.220 3.170 3.210 636,000 2,030,810 3.1931 2.256 2.256 2.270 2.235 2.263 902,205 2.2509 0.63%
2016-08-23 0 3.180 3.180 3.190 3.160 3.230 1,546,000 4,917,970 3.1811 2.242 2.242 2.249 2.228 2.277 2,193,096 2.2425 -1.55%
2016-08-22 0 3.230 3.220 3.230 3.190 3.310 1,471,703 4,765,058 3.2378 2.277 2.270 2.277 2.249 2.333 2,087,701 2.2824 -2.12%
2016-08-19 0 3.300 3.270 3.300 3.280 3.350 642,888 2,119,384 3.2967 2.326 2.305 2.326 2.312 2.362 911,976 2.3239 -0.60%
2016-08-18 0 3.320 3.290 3.320 3.280 3.330 3,829,334 12,631,551 3.2986 2.340 2.319 2.340 2.312 2.347 5,432,146 2.3253 0.61%
2016-08-17 0 3.300 3.280 3.300 3.250 3.370 3,512,597 11,584,928 3.2981 2.326 2.312 2.326 2.291 2.376 4,982,835 2.3250 0.92%
2016-08-16 0 3.270 3.270 3.300 3.240 3.330 2,382,000 7,806,092 3.2771 2.305 2.305 2.326 2.284 2.347 3,379,014 2.3102 -0.61%
2016-08-15 0 3.290 3.280 3.290 3.280 3.350 3,650,222 12,079,861 3.3093 2.319 2.312 2.319 2.312 2.362 5,178,065 2.3329 -0.90%
2016-08-12 0 3.320 3.320 3.340 3.300 3.380 2,646,296 8,823,992 3.3345 2.340 2.340 2.354 2.326 2.383 3,753,934 2.3506 -1.19%
2016-08-11 0 3.360 3.340 3.360 3.330 3.370 1,790,000 6,006,580 3.3556 2.369 2.354 2.369 2.347 2.376 2,539,225 2.3655 1.82%
2016-08-10 0 3.300 3.280 3.300 3.280 3.320 2,499,176 8,231,642 3.2937 2.326 2.312 2.326 2.312 2.340 3,545,235 2.3219 0.30%
2016-08-09 0 3.290 3.290 3.300 3.290 3.370 2,136,000 7,091,630 3.3201 2.319 2.319 2.326 2.319 2.376 3,030,047 2.3404 -2.37%
2016-08-08 0 3.370 3.360 3.370 3.320 3.400 1,983,477 6,680,363 3.3680 2.376 2.369 2.376 2.340 2.397 2,813,684 2.3742 2.12%
2016-08-05 0 3.300 3.290 3.300 3.270 3.360 10,652,000 35,167,440 3.3015 2.326 2.319 2.326 2.305 2.369 15,110,518 2.3273 0.30%
2016-08-04 0 3.290 3.280 3.290 3.280 3.320 3,858,000 12,708,780 3.2941 2.319 2.312 2.319 2.312 2.340 5,472,810 2.3222 -1.20%
2016-08-03 0 3.330 3.300 3.330 3.290 3.400 4,409,934 14,765,808 3.3483 2.347 2.326 2.347 2.319 2.397 6,255,763 2.3604 -2.06%
2016-08-01 0 3.400 3.390 3.400 3.350 3.410 2,704,074 9,151,302 3.3843 2.397 2.390 2.397 2.362 2.404 3,835,895 2.3857 0.59%
2016-07-29 0 3.380 3.370 3.380 3.350 3.410 3,792,420 12,833,423 3.3840 2.383 2.376 2.383 2.362 2.404 5,379,781 2.3855 -0.88%
2016-07-28 0 3.410 3.400 3.410 3.390 3.460 3,314,074 11,320,359 3.4158 2.404 2.397 2.404 2.390 2.439 4,701,218 2.4080 0.59%
2016-07-27 0 3.390 3.380 3.400 3.360 3.470 2,084,251 7,108,048 3.4104 2.390 2.383 2.397 2.369 2.446 2,956,638 2.4041 -0.59%
2016-07-26 0 3.410 3.410 3.420 3.370 3.420 1,343,184 4,563,058 3.3972 2.404 2.404 2.411 2.376 2.411 1,905,389 2.3948 -0.29%
2016-07-25 0 3.420 3.400 3.420 3.210 3.460 3,806,896 12,796,606 3.3614 2.411 2.397 2.411 2.263 2.439 5,400,316 2.3696 4.91%
2016-07-22 0 3.260 3.250 3.260 3.070 3.270 3,945,852 12,635,175 3.2021 2.298 2.291 2.298 2.164 2.305 5,597,434 2.2573 2.84%
2016-07-21 0 3.170 3.170 3.180 3.150 3.260 1,931,773 6,186,339 3.2024 2.235 2.235 2.242 2.221 2.298 2,740,339 2.2575 -1.86%
2016-07-20 0 3.230 3.220 3.230 3.210 3.260 1,872,874 6,071,510 3.2418 2.277 2.270 2.277 2.263 2.298 2,656,787 2.2853 -0.62%
2016-07-19 0 3.250 3.230 3.240 3.220 3.320 2,630,000 8,591,380 3.2667 2.291 2.277 2.284 2.270 2.340 3,730,817 2.3028 0.00%
2016-07-18 0 3.250 3.250 3.260 3.220 3.260 5,284,295 17,130,537 3.2418 2.291 2.291 2.298 2.270 2.298 7,496,098 2.2853 -0.91%
2016-07-15 0 3.280 3.270 3.290 3.250 3.390 3,598,719 11,962,643 3.3241 2.312 2.305 2.319 2.291 2.390 5,105,004 2.3433 -0.91%
2016-07-14 0 3.310 3.310 3.320 3.200 3.330 4,505,136 14,823,268 3.2903 2.333 2.333 2.340 2.256 2.347 6,390,813 2.3195 2.80%
2016-07-13 0 3.220 3.220 3.240 3.190 3.250 4,347,447 14,019,777 3.2248 2.270 2.270 2.284 2.249 2.291 6,167,121 2.2733 0.94%
2016-07-12 0 3.190 3.170 3.180 3.100 3.240 10,764,191 34,258,990 3.1827 2.249 2.235 2.242 2.185 2.284 15,269,668 2.2436 2.24%
2016-07-11 0 3.120 3.110 3.130 3.100 3.160 2,006,000 6,264,546 3.1229 2.199 2.192 2.206 2.185 2.228 2,845,634 2.2015 -0.95%
2016-07-08 0 3.150 3.150 3.170 3.090 3.240 3,544,000 11,186,022 3.1563 2.221 2.221 2.235 2.178 2.284 5,027,382 2.2250 0.32%
2016-07-07 0 3.140 3.130 3.140 3.070 3.150 1,702,000 5,274,560 3.0990 2.214 2.206 2.214 2.164 2.221 2,414,392 2.1846 1.62%
2016-07-06 0 3.090 3.080 3.090 3.050 3.100 1,356,444 4,166,943 3.0720 2.178 2.171 2.178 2.150 2.185 1,924,199 2.1655 -0.32%
2016-07-05 0 3.100 3.090 3.120 3.090 3.150 2,209,000 6,877,310 3.1133 2.185 2.178 2.199 2.178 2.221 3,133,602 2.1947 0.00%
2016-07-04 0 3.100 3.090 3.100 3.060 3.130 3,479,332 10,813,462 3.1079 2.185 2.178 2.185 2.157 2.206 4,935,647 2.1909 1.97%
2016-06-30 0 3.040 3.040 3.050 2.950 3.190 9,116,445 27,851,198 3.0551 2.143 2.143 2.150 2.080 2.249 12,932,238 2.1536 -4.40%
2016-06-29 0 3.180 3.160 3.190 3.020 3.190 5,134,905 15,852,841 3.0873 2.242 2.228 2.249 2.129 2.249 7,284,179 2.1763 4.95%
2016-06-28 0 3.030 3.020 3.030 2.970 3.080 4,258,740 12,884,379 3.0254 2.136 2.129 2.136 2.094 2.171 6,041,285 2.1327 -1.94%
2016-06-27 0 3.090 3.060 3.090 2.820 3.160 12,934,815 39,564,662 3.0588 2.178 2.157 2.178 1.988 2.228 18,348,831 2.1562 8.80%
2016-06-24 0 2.840 2.840 2.860 2.700 2.870 22,432,961 63,483,016 2.8299 2.002 2.002 2.016 1.903 2.023 31,822,536 1.9949 2.16%
2016-06-23 0 2.780 2.770 2.780 2.700 2.780 3,761,368 10,366,283 2.7560 1.960 1.953 1.960 1.903 1.960 5,335,732 1.9428 2.58%
2016-06-22 0 2.710 2.700 2.720 2.670 2.720 522,000 1,409,440 2.7001 1.910 1.903 1.917 1.882 1.917 740,489 1.9034 0.37%
2016-06-21 0 2.700 2.680 2.700 2.670 2.770 1,836,563 4,954,958 2.6980 1.903 1.889 1.903 1.882 1.953 2,605,278 1.9019 -1.82%
2016-06-20 0 2.750 2.750 2.770 2.750 2.810 1,056,000 2,925,690 2.7705 1.939 1.939 1.953 1.939 1.981 1,498,001 1.9531 -1.08%
2016-06-17 0 2.780 2.780 2.800 2.760 2.800 4,179,702 11,620,548 2.7802 1.960 1.960 1.974 1.946 1.974 5,929,165 1.9599 1.09%
2016-06-16 0 2.750 2.740 2.750 2.720 2.790 4,087,205 11,215,929 2.7442 1.939 1.932 1.939 1.917 1.967 5,797,952 1.9345 -0.72%
2016-06-15 0 2.770 2.760 2.770 2.660 2.780 1,198,000 3,298,520 2.7534 1.953 1.946 1.953 1.875 1.960 1,699,437 1.9409 2.59%
2016-06-14 0 2.700 2.690 2.700 2.600 2.700 633,000 1,687,540 2.6659 1.903 1.896 1.903 1.833 1.903 897,949 1.8793 1.89%
2016-06-13 0 2.650 2.620 2.660 2.560 2.660 1,726,000 4,509,600 2.6127 1.868 1.847 1.875 1.805 1.875 2,448,437 1.8418 -0.38%
2016-06-10 0 2.660 2.650 2.660 2.610 2.750 2,740,000 7,313,610 2.6692 1.875 1.868 1.875 1.840 1.939 3,886,859 1.8816 -3.27%
2016-06-08 0 2.750 2.740 2.750 2.690 2.750 2,646,151 7,191,290 2.7176 1.939 1.932 1.939 1.896 1.939 3,753,728 1.9158 1.48%
2016-06-07 0 2.710 2.700 2.710 2.680 2.720 3,028,444 8,172,671 2.6986 1.910 1.903 1.910 1.889 1.917 4,296,034 1.9024 0.37%
2016-06-06 0 2.700 2.690 2.700 2.650 2.720 2,681,685 7,182,114 2.6782 1.903 1.896 1.903 1.868 1.917 3,804,135 1.8880 -0.37%
2016-06-03 0 2.710 2.700 2.710 2.640 2.710 5,153,564 13,834,053 2.6844 1.910 1.903 1.910 1.861 1.910 7,310,648 1.8923 2.26%
2016-06-02 0 2.650 2.640 2.650 2.520 2.690 8,460,302 22,197,551 2.6237 1.868 1.861 1.868 1.776 1.896 12,001,459 1.8496 5.16%
2016-06-01 0 2.520 2.510 2.520 2.420 2.550 4,296,000 10,761,859 2.5051 1.776 1.769 1.776 1.706 1.798 6,094,140 1.7659 2.02%
2016-05-31 0 2.470 2.470 2.500 2.260 2.500 2,908,780 6,892,307 2.3695 1.741 1.741 1.762 1.593 1.762 4,126,283 1.6703 6.47%
2016-05-30 0 2.320 2.310 2.320 2.250 2.330 1,090,151 2,519,639 2.3113 1.635 1.628 1.635 1.586 1.643 1,546,446 1.6293 2.65%
2016-05-27 0 2.260 2.260 2.270 2.260 2.330 635,000 1,445,130 2.2758 1.593 1.593 1.600 1.593 1.643 900,787 1.6043 -2.59%
2016-05-26 0 2.320 2.310 2.320 2.210 2.390 1,297,232 3,014,340 2.3237 1.635 1.628 1.635 1.558 1.685 1,840,203 1.6380 0.43%
2016-05-25 0 2.310 2.290 2.310 2.290 2.320 844,000 1,942,424 2.3015 1.628 1.614 1.628 1.614 1.635 1,197,266 1.6224 1.32%
2016-05-24 0 2.280 2.270 2.280 2.260 2.300 358,000 814,800 2.2760 1.607 1.600 1.607 1.593 1.621 507,845 1.6044 -0.87%
2016-05-23 0 2.300 2.290 2.300 2.290 2.350 566,000 1,308,220 2.3113 1.621 1.614 1.621 1.614 1.657 802,906 1.6294 -0.43%
2016-05-20 0 2.310 2.300 2.310 2.290 2.350 352,149 812,231 2.3065 1.628 1.621 1.628 1.614 1.657 499,545 1.6259 -0.86%
2016-05-19 0 2.330 2.300 2.330 2.260 2.360 1,196,074 2,768,937 2.3150 1.643 1.621 1.643 1.593 1.664 1,696,705 1.6319 2.19%
2016-05-18 0 2.280 2.270 2.280 2.250 2.280 916,207 2,075,371 2.2652 1.607 1.600 1.607 1.586 1.607 1,299,696 1.5968 0.44%
2016-05-17 0 2.270 2.260 2.270 2.250 2.290 2,106,001 4,760,362 2.2604 1.600 1.593 1.600 1.586 1.614 2,987,492 1.5934 -1.30%
2016-05-16 0 2.300 2.290 2.300 2.270 2.310 729,482 1,665,878 2.2836 1.621 1.614 1.621 1.600 1.628 1,034,815 1.6098 -0.43%
2016-05-13 0 2.310 2.300 2.310 2.290 2.380 2,641,980 6,101,385 2.3094 1.628 1.621 1.628 1.614 1.678 3,747,811 1.6280 -3.35%
2016-05-12 0 2.390 2.380 2.390 2.370 2.440 158,000 377,200 2.3873 1.685 1.678 1.685 1.671 1.720 224,133 1.6829 -0.42%
2016-05-11 0 2.400 2.390 2.400 2.390 2.450 422,000 1,014,400 2.4038 1.692 1.685 1.692 1.685 1.727 598,633 1.6945 -1.23%
2016-05-10 0 2.430 2.400 2.430 2.340 2.450 2,084,000 4,950,250 2.3754 1.713 1.692 1.713 1.650 1.727 2,956,282 1.6745 -0.41%
2016-05-09 0 2.440 2.440 2.460 2.420 2.490 2,290,792 5,623,123 2.4547 1.720 1.720 1.734 1.706 1.755 3,249,629 1.7304 -0.81%
2016-05-06 0 2.460 2.450 2.460 2.430 2.500 9,112,199 22,442,747 2.4629 1.734 1.727 1.734 1.713 1.762 12,926,215 1.7362 -0.81%
2016-05-05 0 2.480 2.470 2.480 2.370 2.520 8,426,000 20,621,774 2.4474 1.748 1.741 1.748 1.671 1.776 11,952,800 1.7253 4.64%
2016-05-04 0 2.370 2.350 2.370 2.340 2.390 2,632,000 6,245,886 2.3731 1.671 1.657 1.671 1.650 1.685 3,733,654 1.6729 -0.42%
2016-05-03 0 2.380 2.360 2.380 2.340 2.430 3,485,998 8,286,524 2.3771 1.678 1.664 1.678 1.650 1.713 4,945,103 1.6757 0.00%
2016-04-29 0 2.380 2.370 2.390 2.360 2.400 566,000 1,344,980 2.3763 1.678 1.671 1.685 1.664 1.692 802,906 1.6751 -0.83%
2016-04-28 0 2.400 2.390 2.400 2.390 2.460 2,168,000 5,230,620 2.4126 1.692 1.685 1.692 1.685 1.734 3,075,441 1.7008 -1.23%
2016-04-27 0 2.430 2.420 2.430 2.410 2.470 638,000 1,552,820 2.4339 1.713 1.706 1.713 1.699 1.741 905,042 1.7157 0.41%
2016-04-26 0 2.420 2.420 2.430 2.420 2.490 984,000 2,405,780 2.4449 1.706 1.706 1.713 1.706 1.755 1,395,865 1.7235 -2.81%
2016-04-25 0 2.490 2.470 2.490 2.440 2.500 1,076,000 2,654,540 2.4670 1.755 1.741 1.755 1.720 1.762 1,526,372 1.7391 1.22%
2016-04-22 0 2.460 2.450 2.480 2.450 2.530 2,190,370 5,401,136 2.4659 1.734 1.727 1.748 1.727 1.783 3,107,175 1.7383 -2.77%
2016-04-21 0 2.530 2.520 2.540 2.510 2.580 3,135,526 7,948,077 2.5348 1.783 1.776 1.791 1.769 1.819 4,447,937 1.7869 0.40%
2016-04-20 0 2.520 2.520 2.530 2.500 2.540 1,570,000 3,949,890 2.5159 1.776 1.776 1.783 1.762 1.791 2,227,142 1.7735 0.00%
2016-04-19 0 2.520 2.520 2.540 2.500 2.580 677,388 1,712,738 2.5284 1.776 1.776 1.791 1.762 1.819 960,917 1.7824 -0.79%
2016-04-18 0 2.540 2.520 2.550 2.500 2.550 468,000 1,177,040 2.5150 1.791 1.776 1.798 1.762 1.798 663,887 1.7730 -0.39%
2016-04-15 0 2.550 2.540 2.550 2.500 2.570 1,893,244 4,799,042 2.5348 1.798 1.791 1.798 1.762 1.812 2,685,683 1.7869 0.39%
2016-04-14 0 2.540 2.530 2.540 2.390 2.570 8,718,367 21,773,214 2.4974 1.791 1.783 1.791 1.685 1.812 12,367,540 1.7605 6.28%
2016-04-13 0 2.390 2.380 2.390 2.360 2.400 4,485,000 10,675,400 2.3802 1.685 1.678 1.685 1.664 1.692 6,362,249 1.6779 0.00%
2016-04-12 0 2.390 2.380 2.400 2.330 2.400 370,000 880,880 2.3808 1.685 1.678 1.692 1.643 1.692 524,868 1.6783 0.84%
2016-04-11 0 2.370 2.360 2.380 2.320 2.390 1,256,000 2,949,220 2.3481 1.671 1.664 1.678 1.635 1.685 1,781,713 1.6553 0.42%
2016-04-08 0 2.360 2.350 2.360 2.310 2.360 1,812,000 4,244,920 2.3427 1.664 1.657 1.664 1.628 1.664 2,570,434 1.6514 0.85%
2016-04-07 0 2.340 2.330 2.360 2.300 2.360 2,620,000 6,131,340 2.3402 1.650 1.643 1.664 1.621 1.664 3,716,631 1.6497 1.30%
2016-04-06 0 2.310 2.290 2.320 2.290 2.350 1,422,741 3,297,134 2.3175 1.628 1.614 1.635 1.614 1.657 2,018,246 1.6337 -0.43%
2016-04-05 0 2.320 2.310 2.320 2.290 2.350 1,386,000 3,203,360 2.3112 1.635 1.628 1.635 1.614 1.657 1,966,126 1.6293 -1.69%
2016-04-01 0 2.360 2.360 2.370 2.350 2.440 492,980 1,175,161 2.3838 1.664 1.664 1.671 1.657 1.720 699,322 1.6804 -2.07%
2016-03-31 0 2.410 2.420 2.440 2.370 2.440 1,779,400 4,270,090 2.3997 1.699 1.706 1.720 1.671 1.720 2,524,188 1.6917 0.84%
2016-03-30 0 2.390 2.370 2.380 2.370 2.450 2,467,103 5,901,316 2.3920 1.685 1.671 1.678 1.671 1.727 3,499,737 1.6862 -0.83%
2016-03-29 0 2.410 2.400 2.420 2.380 2.460 2,455,368 5,900,897 2.4033 1.699 1.692 1.706 1.678 1.734 3,483,091 1.6942 -1.63%
2016-03-24 0 2.450 2.430 2.440 2.400 2.490 3,988,297 9,755,120 2.4459 1.727 1.713 1.720 1.692 1.755 5,657,645 1.7242 0.41%
2016-03-23 0 2.440 2.440 2.450 2.420 2.490 1,397,286 3,421,810 2.4489 1.720 1.720 1.727 1.706 1.755 1,982,136 1.7263 0.00%
2016-03-22 0 2.440 2.430 2.450 2.430 2.500 2,034,000 4,986,670 2.4517 1.720 1.713 1.727 1.713 1.762 2,885,354 1.7283 -2.40%
2016-03-21 0 2.500 2.490 2.500 2.440 2.540 3,719,298 9,273,961 2.4935 1.762 1.755 1.762 1.720 1.791 5,276,053 1.7577 0.81%
2016-03-18 0 2.480 2.470 2.480 2.410 2.500 3,293,812 8,109,948 2.4622 1.748 1.741 1.748 1.699 1.762 4,672,475 1.7357 2.48%
2016-03-17 0 2.420 2.410 2.420 2.400 2.450 664,000 1,606,480 2.4194 1.706 1.699 1.706 1.692 1.727 941,925 1.7055 0.83%
2016-03-16 0 2.400 2.390 2.400 2.380 2.430 607,423 1,457,208 2.3990 1.692 1.685 1.692 1.678 1.713 861,667 1.6911 -0.83%
2016-03-15 0 2.420 2.400 2.420 2.390 2.430 1,080,000 2,597,480 2.4051 1.706 1.692 1.706 1.685 1.713 1,532,046 1.6954 -0.41%
2016-03-14 0 2.430 2.420 2.430 2.380 2.440 1,504,000 3,626,300 2.4111 1.713 1.706 1.713 1.678 1.720 2,133,517 1.6997 2.10%
2016-03-11 0 2.380 2.380 2.390 2.360 2.390 213,050 506,379 2.3768 1.678 1.678 1.685 1.664 1.685 302,225 1.6755 0.42%
2016-03-10 0 2.370 2.370 2.380 2.370 2.430 1,058,002 2,533,464 2.3946 1.671 1.671 1.678 1.671 1.713 1,500,841 1.6880 -0.84%
2016-03-09 0 2.390 2.390 2.400 2.380 2.400 1,446,448 3,467,395 2.3972 1.685 1.685 1.692 1.678 1.692 2,051,876 1.6899 -0.83%
2016-03-08 0 2.410 2.410 2.420 2.400 2.420 575,704 1,388,191 2.4113 1.699 1.699 1.706 1.692 1.706 816,672 1.6998 0.00%
2016-03-07 0 2.410 2.410 2.420 2.410 2.430 464,000 1,122,450 2.4191 1.699 1.699 1.706 1.699 1.713 658,213 1.7053 -0.41%
2016-03-04 0 2.420 2.410 2.420 2.380 2.440 3,438,000 8,280,300 2.4085 1.706 1.699 1.706 1.678 1.720 4,877,015 1.6978 0.83%
2016-03-03 0 2.400 2.390 2.400 2.370 2.450 1,374,262 3,302,035 2.4028 1.692 1.685 1.692 1.671 1.727 1,949,475 1.6938 -1.64%
2016-03-02 0 2.440 2.420 2.440 2.390 2.450 2,160,000 5,248,200 2.4297 1.720 1.706 1.720 1.685 1.727 3,064,093 1.7128 0.41%
2016-03-01 0 2.430 2.410 2.430 2.350 2.440 3,432,359 8,276,083 2.4112 1.713 1.699 1.713 1.657 1.720 4,869,013 1.6997 1.25%
2016-02-29 0 2.400 2.380 2.400 2.370 2.480 4,251,133 10,226,428 2.4056 1.692 1.678 1.692 1.671 1.748 6,030,494 1.6958 -0.83%
2016-02-26 0 2.420 2.410 2.420 2.350 2.420 954,148 2,288,926 2.3989 1.706 1.699 1.706 1.657 1.706 1,353,518 1.6911 3.86%
2016-02-25 0 2.330 2.300 2.320 2.300 2.400 1,116,000 2,628,580 2.3554 1.643 1.621 1.635 1.621 1.692 1,583,115 1.6604 -2.10%
2016-02-24 0 2.380 2.370 2.390 2.370 2.400 951,111 2,267,368 2.3839 1.678 1.671 1.685 1.671 1.692 1,349,209 1.6805 0.00%
2016-02-23 0 2.380 2.360 2.380 2.340 2.420 2,003,271 4,747,466 2.3699 1.678 1.664 1.678 1.650 1.706 2,841,763 1.6706 -0.42%
2016-02-22 0 2.390 2.370 2.390 2.360 2.420 4,640,000 11,084,860 2.3890 1.685 1.671 1.685 1.664 1.706 6,582,126 1.6841 0.42%
2016-02-19 0 2.380 2.350 2.380 2.310 2.380 2,507,408 5,901,010 2.3534 1.678 1.657 1.678 1.628 1.678 3,556,913 1.6590 3.03%
2016-02-18 0 2.310 2.300 2.310 2.280 2.320 1,444,296 3,325,291 2.3024 1.628 1.621 1.628 1.607 1.635 2,048,823 1.6230 0.00%
2016-02-17 0 2.310 2.310 2.320 2.300 2.340 705,605 1,634,419 2.3163 1.628 1.628 1.635 1.621 1.650 1,000,944 1.6329 -0.86%
2016-02-16 0 2.330 2.300 2.330 2.280 2.380 2,106,000 4,916,740 2.3346 1.643 1.621 1.643 1.607 1.678 2,987,491 1.6458 1.30%
2016-02-15 0 2.300 2.290 2.300 2.250 2.330 1,106,000 2,539,300 2.2959 1.621 1.614 1.621 1.586 1.643 1,568,929 1.6185 2.22%
2016-02-12 0 2.250 2.250 2.280 2.220 2.360 2,087,336 4,773,257 2.2868 1.586 1.586 1.607 1.565 1.664 2,961,015 1.6120 -0.88%
2016-02-11 0 2.270 2.260 2.280 2.220 2.290 726,984 1,639,993 2.2559 1.600 1.593 1.607 1.565 1.614 1,031,272 1.5903 -0.44%
2016-02-05 0 2.280 2.260 2.280 2.220 2.290 1,290,272 2,923,278 2.2656 1.607 1.593 1.607 1.565 1.614 1,830,330 1.5971 2.70%
2016-02-04 0 2.220 2.220 2.250 2.220 2.290 1,224,000 2,746,620 2.2440 1.565 1.565 1.586 1.565 1.614 1,736,319 1.5819 0.00%
2016-02-03 0 2.220 2.200 2.230 2.180 2.240 1,956,000 4,313,340 2.2052 1.565 1.551 1.572 1.537 1.579 2,774,706 1.5545 -1.33%
2016-02-02 0 2.250 2.250 2.260 2.160 2.280 4,264,041 9,601,037 2.2516 1.586 1.586 1.593 1.523 1.607 6,048,805 1.5873 3.21%
2016-02-01 0 2.180 2.170 2.180 2.120 2.200 1,564,593 3,401,140 2.1738 1.537 1.530 1.537 1.494 1.551 2,219,471 1.5324 2.83%
2016-01-29 0 2.120 2.110 2.130 2.080 2.140 2,104,664 4,451,363 2.1150 1.494 1.487 1.502 1.466 1.509 2,985,595 1.4909 -0.93%
2016-01-28 0 2.140 2.130 2.140 2.090 2.140 1,284,014 2,721,873 2.1198 1.509 1.502 1.509 1.473 1.509 1,821,453 1.4943 0.00%
2016-01-27 0 2.140 2.120 2.150 2.090 2.150 1,537,694 3,258,356 2.1190 1.509 1.494 1.516 1.473 1.516 2,181,314 1.4938 2.88%
2016-01-26 0 2.080 2.080 2.090 2.060 2.140 678,074 1,417,470 2.0904 1.466 1.466 1.473 1.452 1.509 961,890 1.4736 -2.80%
2016-01-25 0 2.140 2.130 2.150 2.100 2.180 383,336 824,518 2.1509 1.509 1.502 1.516 1.480 1.537 543,786 1.5163 1.42%
2016-01-22 0 2.110 2.100 2.130 2.060 2.130 1,821,394 3,841,164 2.1089 1.487 1.480 1.502 1.452 1.502 2,583,760 1.4867 3.43%
2016-01-21 0 2.040 2.040 2.050 2.040 2.210 2,801,543 5,936,972 2.1192 1.438 1.438 1.445 1.438 1.558 3,974,161 1.4939 -5.99%
2016-01-20 0 2.170 2.150 2.170 2.110 2.220 2,959,818 6,385,901 2.1575 1.530 1.516 1.530 1.487 1.565 4,198,684 1.5209 -2.25%
2016-01-19 0 2.220 2.200 2.230 2.130 2.230 2,342,831 5,151,464 2.1988 1.565 1.551 1.572 1.502 1.572 3,323,450 1.5500 4.23%
2016-01-18 0 2.130 2.120 2.130 2.080 2.140 2,367,749 5,030,709 2.1247 1.502 1.494 1.502 1.466 1.509 3,358,798 1.4978 0.47%
2016-01-15 0 2.120 2.120 2.130 2.120 2.190 3,225,400 6,912,266 2.1431 1.494 1.494 1.502 1.494 1.544 4,575,428 1.5107 -1.40%
2016-01-14 0 2.150 2.140 2.150 2.140 2.220 2,265,851 4,938,698 2.1796 1.516 1.509 1.516 1.509 1.565 3,214,249 1.5365 -6.11%
2016-01-13 0 2.290 2.270 2.290 2.270 2.380 2,944,887 6,852,905 2.3271 1.614 1.600 1.614 1.600 1.678 4,177,503 1.6404 -1.29%
2016-01-12 0 2.320 2.310 2.320 2.310 2.370 2,384,628 5,557,307 2.3305 1.635 1.628 1.635 1.628 1.671 3,382,742 1.6428 -2.11%
2016-01-11 0 2.370 2.370 2.380 2.320 2.420 5,465,618 12,930,970 2.3659 1.671 1.671 1.678 1.635 1.706 7,753,316 1.6678 -2.47%
2016-01-08 0 2.430 2.420 2.430 2.400 2.450 1,337,802 3,230,010 2.4144 1.713 1.706 1.713 1.692 1.727 1,897,754 1.7020 1.25%
2016-01-07 0 2.400 2.400 2.410 2.400 2.480 2,156,000 5,212,628 2.4177 1.692 1.692 1.699 1.692 1.748 3,058,419 1.7044 -4.38%
2016-01-06 0 2.510 2.500 2.510 2.380 2.540 4,834,984 11,762,043 2.4327 1.769 1.762 1.769 1.678 1.791 6,858,722 1.7149 0.40%
2016-01-05 0 2.500 2.500 2.510 2.500 2.550 1,236,388 3,109,609 2.5151 1.762 1.762 1.769 1.762 1.798 1,753,892 1.7730 -0.79%
2016-01-04 0 2.520 2.510 2.520 2.510 2.620 1,547,442 3,946,247 2.5502 1.776 1.769 1.776 1.769 1.847 2,195,142 1.7977 -3.82%
2015-12-31 0 2.620 2.600 2.630 2.580 2.630 422,362 1,105,284 2.6169 1.847 1.833 1.854 1.819 1.854 599,146 1.8448 1.55%
2015-12-30 0 2.580 2.580 2.590 2.580 2.630 698,520 1,811,472 2.5933 1.819 1.819 1.826 1.819 1.854 990,894 1.8281 -1.53%
2015-12-29 0 2.620 2.610 2.620 2.580 2.620 1,060,001 2,759,182 2.6030 1.847 1.840 1.847 1.819 1.847 1,503,677 1.8350 -0.38%
2015-12-28 0 2.630 2.620 2.630 2.620 2.660 1,248,000 3,294,020 2.6394 1.854 1.847 1.854 1.847 1.875 1,770,365 1.8606 -1.13%
2015-12-24 0 2.660 2.650 2.660 2.640 2.670 572,000 1,518,860 2.6553 1.875 1.868 1.875 1.861 1.882 811,417 1.8719 0.38%
2015-12-23 0 2.650 2.640 2.650 2.590 2.650 2,288,741 6,026,471 2.6331 1.868 1.861 1.868 1.826 1.868 3,246,720 1.8562 1.53%
2015-12-22 0 2.610 2.600 2.620 2.590 2.620 1,010,000 2,628,900 2.6029 1.840 1.833 1.847 1.826 1.847 1,432,747 1.8349 0.00%
2015-12-21 0 2.610 2.600 2.610 2.560 2.670 2,745,248 7,147,453 2.6036 1.840 1.833 1.840 1.805 1.882 3,894,303 1.8354 -1.88%
2015-12-18 0 2.660 2.640 2.670 2.550 2.670 3,390,000 8,835,020 2.6062 1.875 1.861 1.882 1.798 1.882 4,808,924 1.8372 2.31%
2015-12-17 0 2.600 2.600 2.610 2.600 2.640 3,820,296 9,989,524 2.6149 1.833 1.833 1.840 1.833 1.861 5,419,325 1.8433 0.39%
2015-12-16 0 2.590 2.590 2.600 2.550 2.660 2,123,738 5,535,092 2.6063 1.826 1.826 1.833 1.798 1.875 3,012,653 1.8373 -0.77%
2015-12-15 0 2.610 2.590 2.610 2.480 2.620 3,866,539 9,985,121 2.5824 1.840 1.826 1.840 1.748 1.847 5,484,924 1.8205 3.98%
2015-12-14 0 2.510 2.500 2.540 2.450 2.540 5,057,622 12,647,777 2.5007 1.769 1.762 1.791 1.727 1.791 7,174,548 1.7629 0.80%
2015-12-11 0 2.490 2.490 2.500 2.480 2.540 2,055,395 5,144,811 2.5031 1.755 1.755 1.762 1.748 1.791 2,915,704 1.7645 -1.19%
2015-12-10 0 2.520 2.520 2.530 2.490 2.560 2,476,534 6,277,111 2.5346 1.776 1.776 1.783 1.755 1.805 3,513,116 1.7868 0.00%
2015-12-09 0 2.520 2.520 2.540 2.510 2.580 1,530,000 3,880,634 2.5364 1.776 1.776 1.791 1.769 1.819 2,170,399 1.7880 -0.79%
2015-12-08 0 2.540 2.530 2.550 2.480 2.590 3,483,907 8,791,287 2.5234 1.791 1.783 1.798 1.748 1.826 4,942,137 1.7788 -0.39%
2015-12-07 0 2.550 2.540 2.560 2.540 2.630 1,780,000 4,582,620 2.5745 1.798 1.791 1.805 1.791 1.854 2,525,040 1.8149 -1.54%
2015-12-04 0 2.680 2.680 2.690 2.670 2.700 2,082,000 5,592,940 2.6863 1.826 1.826 1.833 1.819 1.839 3,056,075 1.8301 -1.11%
2015-12-03 0 2.710 2.700 2.720 2.680 2.750 1,520,000 4,102,820 2.6992 1.846 1.839 1.853 1.826 1.873 2,231,140 1.8389 -0.73%
2015-12-02 0 2.730 2.720 2.740 2.700 2.760 1,846,360 5,042,610 2.7311 1.860 1.853 1.867 1.839 1.880 2,710,189 1.8606 0.00%
2015-12-01 0 2.730 2.720 2.740 2.670 2.760 2,824,711 7,688,645 2.7219 1.860 1.853 1.867 1.819 1.880 4,146,267 1.8544 2.63%
2015-11-30 0 2.660 2.650 2.690 2.640 2.710 3,110,019 8,358,951 2.6877 1.812 1.805 1.833 1.799 1.846 4,565,058 1.8311 -1.85%
2015-11-27 0 2.710 2.710 2.720 2.690 2.760 2,736,000 7,428,900 2.7152 1.846 1.846 1.853 1.833 1.880 4,016,052 1.8498 -2.17%
2015-11-26 0 2.770 2.760 2.770 2.750 2.840 2,426,000 6,786,680 2.7975 1.887 1.880 1.887 1.873 1.935 3,561,017 1.9058 -1.42%
2015-11-25 0 2.810 2.800 2.810 2.780 2.940 6,230,834 17,763,555 2.8509 1.914 1.908 1.914 1.894 2.003 9,145,962 1.9422 -4.10%
2015-11-24 0 2.930 2.920 2.930 2.800 2.980 7,962,000 23,236,180 2.9184 1.996 1.989 1.996 1.908 2.030 11,687,063 1.9882 3.17%
2015-11-23 0 2.840 2.830 2.840 2.750 2.880 4,308,000 12,176,880 2.8266 1.935 1.928 1.935 1.873 1.962 6,323,520 1.9256 1.07%
2015-11-20 0 2.810 2.800 2.810 2.780 2.830 4,011,000 11,225,610 2.7987 1.914 1.908 1.914 1.894 1.928 5,887,567 1.9067 0.36%
2015-11-19 0 2.800 2.790 2.810 2.630 2.840 9,020,000 25,127,800 2.7858 1.908 1.901 1.914 1.792 1.935 13,240,054 1.8979 5.26%
2015-11-18 0 2.660 2.650 2.660 2.640 2.710 1,694,000 4,499,640 2.6562 1.812 1.805 1.812 1.799 1.846 2,486,547 1.8096 -1.12%
2015-11-17 0 2.690 2.680 2.690 2.630 2.710 5,910,400 15,907,292 2.6914 1.833 1.826 1.833 1.792 1.846 8,675,611 1.8336 1.13%
2015-11-16 0 2.660 2.650 2.660 2.480 2.680 9,468,234 24,632,132 2.6016 1.812 1.805 1.812 1.690 1.826 13,897,997 1.7724 4.72%
2015-11-13 0 2.540 2.540 2.550 2.520 2.550 1,462,000 3,709,596 2.5373 1.730 1.730 1.737 1.717 1.737 2,146,004 1.7286 -1.17%
2015-11-12 0 2.570 2.560 2.570 2.540 2.590 4,532,000 11,635,370 2.5674 1.751 1.744 1.751 1.730 1.764 6,652,320 1.7491 0.78%
2015-11-11 0 2.550 2.550 2.560 2.540 2.600 3,308,000 8,457,572 2.5567 1.737 1.737 1.744 1.730 1.771 4,855,665 1.7418 -1.16%
2015-11-10 0 2.580 2.580 2.590 2.570 2.620 3,748,000 9,690,610 2.5855 1.758 1.758 1.764 1.751 1.785 5,501,521 1.7614 -1.53%
2015-11-09 0 2.620 2.610 2.620 2.590 2.620 4,948,273 12,893,708 2.6057 1.785 1.778 1.785 1.764 1.785 7,263,348 1.7752 0.38%
2015-11-06 0 2.610 2.610 2.620 2.580 2.620 2,936,000 7,646,740 2.6045 1.778 1.778 1.785 1.758 1.785 4,309,623 1.7743 0.00%
2015-11-05 0 2.610 2.600 2.610 2.570 2.610 3,560,000 9,244,520 2.5968 1.778 1.771 1.778 1.751 1.778 5,225,565 1.7691 0.38%
2015-11-04 0 2.600 2.600 2.610 2.530 2.640 7,535,246 19,554,730 2.5951 1.771 1.771 1.778 1.724 1.799 11,060,650 1.7680 1.96%
2015-11-03 0 2.550 2.530 2.550 2.530 2.580 2,412,000 6,177,640 2.5612 1.737 1.724 1.737 1.724 1.758 3,540,467 1.7449 0.00%
2015-11-02 0 2.550 2.540 2.550 2.480 2.570 6,226,000 15,760,860 2.5315 1.737 1.730 1.737 1.690 1.751 9,138,866 1.7246 2.41%
2015-10-30 0 2.490 2.470 2.490 2.450 2.510 8,155,834 20,238,719 2.4815 1.696 1.683 1.696 1.669 1.710 11,971,583 1.6906 0.81%
2015-10-29 0 2.470 2.470 2.480 2.460 2.620 14,000,000 35,020,860 2.5015 1.683 1.683 1.690 1.676 1.785 20,549,973 1.7042 -5.36%
2015-10-28 0 2.610 2.600 2.610 2.550 2.620 5,909,280 15,335,118 2.5951 1.778 1.771 1.778 1.737 1.785 8,673,967 1.7679 1.95%
2015-10-27 0 2.560 2.550 2.560 2.530 2.590 4,946,000 12,659,370 2.5595 1.744 1.737 1.744 1.724 1.764 7,260,012 1.7437 -1.16%
2015-10-26 0 2.590 2.580 2.590 2.510 2.600 12,522,000 32,224,404 2.5734 1.764 1.758 1.764 1.710 1.771 18,380,483 1.7532 2.78%
2015-10-23 0 2.520 2.520 2.530 2.500 2.880 36,381,000 95,620,536 2.6283 1.717 1.717 1.724 1.703 1.962 53,402,040 1.7906 -13.70%
2015-10-22 0 2.920 2.920 2.930 2.920 2.990 5,416,000 15,926,150 2.9406 1.989 1.989 1.996 1.989 2.037 7,949,904 2.0033 -2.67%
2015-10-20 0 3.000 2.990 3.000 2.970 3.040 4,556,000 13,634,820 2.9927 2.044 2.037 2.044 2.023 2.071 6,687,548 2.0388 -0.33%
2015-10-19 0 3.010 3.010 3.020 3.000 3.100 5,411,766 16,375,107 3.0258 2.051 2.051 2.057 2.044 2.112 7,943,689 2.0614 -2.27%
2015-10-16 0 3.080 3.070 3.080 3.070 3.160 4,293,000 13,307,430 3.0998 2.098 2.091 2.098 2.091 2.153 6,301,502 2.1118 -1.60%
2015-10-15 0 3.130 3.120 3.130 3.090 3.180 7,102,000 22,214,840 3.1280 2.132 2.126 2.132 2.105 2.166 10,424,708 2.1310 -1.26%
2015-10-14 0 3.170 3.150 3.170 3.130 3.210 3,683,703 11,620,484 3.1546 2.160 2.146 2.160 2.132 2.187 5,407,143 2.1491 -1.25%
2015-10-13 0 3.210 3.200 3.230 3.110 3.260 7,671,365 24,376,435 3.1776 2.187 2.180 2.200 2.119 2.221 11,260,453 2.1648 2.56%
2015-10-12 0 3.130 3.130 3.140 3.080 3.170 7,323,998 22,865,309 3.1220 2.132 2.132 2.139 2.098 2.160 10,750,569 2.1269 0.00%
2015-10-09 0 3.130 3.130 3.160 3.110 3.210 6,036,000 19,105,760 3.1653 2.132 2.132 2.153 2.119 2.187 8,859,974 2.1564 -1.57%
2015-10-08 0 3.180 3.160 3.180 3.140 3.240 3,016,000 9,581,320 3.1768 2.166 2.153 2.166 2.139 2.207 4,427,051 2.1643 -1.24%
2015-10-07 0 3.220 3.220 3.240 3.200 3.260 2,208,900 7,123,214 3.2248 2.194 2.194 2.207 2.180 2.221 3,242,345 2.1969 1.26%
2015-10-06 0 3.180 3.180 3.200 3.160 3.240 2,850,037 9,110,547 3.1966 2.166 2.166 2.180 2.153 2.207 4,183,442 2.1778 0.00%
2015-10-05 0 3.180 3.170 3.190 2.990 3.280 6,215,563 19,732,168 3.1746 2.166 2.160 2.173 2.037 2.235 9,123,546 2.1628 6.00%
2015-10-02 0 3.000 3.000 3.010 2.990 3.030 2,897,018 8,698,932 3.0027 2.044 2.044 2.051 2.037 2.064 4,252,403 2.0457 0.33%
2015-09-30 0 2.990 2.970 2.990 2.960 3.000 1,392,000 4,144,320 2.9772 2.037 2.023 2.037 2.017 2.044 2,043,254 2.0283 1.01%
2015-09-29 0 2.960 2.950 2.970 2.950 3.060 2,245,240 6,720,653 2.9933 2.017 2.010 2.023 2.010 2.085 3,295,687 2.0392 -3.27%
2015-09-25 0 3.060 3.030 3.060 2.980 3.100 2,173,775 6,609,296 3.0405 2.085 2.064 2.085 2.030 2.112 3,190,787 2.0714 2.00%
2015-09-24 0 3.000 2.980 3.000 2.960 3.040 1,590,000 4,764,730 2.9967 2.044 2.030 2.044 2.017 2.071 2,333,890 2.0415 0.00%
2015-09-23 0 3.000 2.990 3.010 2.980 3.080 2,179,400 6,547,580 3.0043 2.044 2.037 2.051 2.030 2.098 3,199,044 2.0467 -1.64%
2015-09-22 0 3.050 3.050 3.080 3.050 3.090 820,000 2,510,400 3.0615 2.078 2.078 2.098 2.078 2.105 1,203,641 2.0857 0.00%
2015-09-21 0 3.050 3.050 3.060 3.010 3.080 722,000 2,204,910 3.0539 2.078 2.078 2.085 2.051 2.098 1,059,791 2.0805 1.33%
2015-09-18 0 3.010 3.010 3.030 3.010 3.130 3,090,000 9,440,306 3.0551 2.051 2.051 2.064 2.051 2.132 4,535,673 2.0813 -2.90%
2015-09-17 0 3.100 3.090 3.100 3.080 3.140 1,876,000 5,801,900 3.0927 2.112 2.105 2.112 2.098 2.139 2,753,696 2.1069 -1.27%
2015-09-16 0 3.140 3.130 3.140 3.100 3.170 810,530 2,540,234 3.1340 2.139 2.132 2.139 2.112 2.160 1,189,741 2.1351 1.29%
2015-09-15 0 3.100 3.090 3.100 3.080 3.150 1,496,000 4,662,300 3.1165 2.112 2.105 2.112 2.098 2.146 2,195,911 2.1232 0.32%
2015-09-14 0 3.090 3.090 3.100 3.040 3.200 5,758,000 17,771,270 3.0864 2.105 2.105 2.112 2.071 2.180 8,451,910 2.1026 -1.90%
2015-09-11 0 3.150 3.150 3.160 3.090 3.170 1,363,436 4,298,537 3.1527 2.146 2.146 2.153 2.105 2.160 2,001,327 2.1478 1.61%
2015-09-10 0 3.100 3.090 3.110 3.090 3.180 1,093,325 3,424,380 3.1321 2.112 2.105 2.119 2.105 2.166 1,604,843 2.1338 -1.90%
2015-09-09 0 3.160 3.150 3.160 3.060 3.180 2,836,019 8,936,660 3.1511 2.153 2.146 2.153 2.085 2.166 4,162,865 2.1468 2.93%
2015-09-08 0 3.070 3.060 3.070 2.980 3.080 1,898,530 5,737,067 3.0218 2.091 2.085 2.091 2.030 2.098 2,786,767 2.0587 1.99%
2015-09-07 0 3.010 3.010 3.030 3.000 3.150 1,750,000 5,306,280 3.0322 2.051 2.051 2.064 2.044 2.146 2,568,747 2.0657 -4.44%
2015-09-04 0 3.150 3.130 3.170 3.100 3.220 688,000 2,152,470 3.1286 2.146 2.132 2.160 2.112 2.194 1,009,884 2.1314 0.00%
2015-09-02 0 3.150 3.150 3.170 3.110 3.210 1,740,000 5,479,690 3.1492 2.146 2.146 2.160 2.119 2.187 2,554,068 2.1455 -2.78%
2015-09-01 0 3.240 3.240 3.250 3.160 3.290 1,966,000 6,349,170 3.2295 2.207 2.207 2.214 2.153 2.241 2,885,803 2.2001 0.00%
2015-08-31 0 3.240 3.240 3.250 3.190 3.250 1,313,730 4,229,396 3.2194 2.207 2.207 2.214 2.173 2.214 1,928,365 2.1933 0.93%
2015-08-28 0 3.210 3.200 3.220 3.150 3.260 1,216,000 3,889,180 3.1983 2.187 2.180 2.194 2.146 2.221 1,784,912 2.1789 1.90%
2015-08-27 0 3.150 3.140 3.150 3.090 3.200 1,746,000 5,458,850 3.1265 2.146 2.139 2.146 2.105 2.180 2,562,875 2.1300 2.61%
2015-08-26 0 3.070 3.070 3.080 3.030 3.120 3,144,000 9,695,500 3.0838 2.091 2.091 2.098 2.064 2.126 4,614,937 2.1009 -0.97%
2015-08-25 0 3.100 3.100 3.140 2.930 3.140 6,433,082 19,506,271 3.0322 2.112 2.112 2.139 1.996 2.139 9,442,833 2.0657 4.03%
2015-08-24 0 2.980 2.970 2.980 2.900 3.000 4,356,000 12,873,340 2.9553 2.030 2.023 2.030 1.976 2.044 6,393,977 2.0134 -4.18%
2015-08-21 0 3.110 3.080 3.120 3.020 3.220 3,598,200 11,128,322 3.0927 2.119 2.098 2.126 2.057 2.194 5,281,637 2.1070 -3.27%
2015-08-20 0 3.360 3.360 3.370 3.350 3.430 3,442,000 11,616,120 3.3748 2.190 2.190 2.197 2.184 2.236 5,280,224 2.1999 -0.88%
2015-08-19 0 3.390 3.390 3.400 3.390 3.490 2,674,000 9,141,720 3.4187 2.210 2.210 2.216 2.210 2.275 4,102,069 2.2286 -2.02%
2015-08-18 0 3.460 3.450 3.460 3.440 3.510 1,812,000 6,297,090 3.4752 2.255 2.249 2.255 2.242 2.288 2,779,711 2.2654 -1.42%
2015-08-17 0 3.510 3.500 3.510 3.490 3.550 1,712,000 6,013,570 3.5126 2.288 2.282 2.288 2.275 2.314 2,626,306 2.2897 -0.28%
2015-08-14 0 3.520 3.510 3.520 3.490 3.530 2,582,000 9,059,920 3.5089 2.295 2.288 2.295 2.275 2.301 3,960,935 2.2873 1.73%
2015-08-13 0 3.460 3.470 3.490 3.410 3.520 2,346,000 8,182,120 3.4877 2.255 2.262 2.275 2.223 2.295 3,598,898 2.2735 1.76%
2015-08-12 0 3.400 3.400 3.420 3.400 3.440 1,180,000 4,028,460 3.4139 2.216 2.216 2.229 2.216 2.242 1,810,187 2.2254 -1.16%
2015-08-11 0 3.440 3.440 3.450 3.440 3.500 1,758,000 6,100,870 3.4703 2.242 2.242 2.249 2.242 2.282 2,696,872 2.2622 -0.86%
2015-08-10 0 3.470 3.470 3.490 3.460 3.520 1,547,519 5,398,277 3.4883 2.262 2.262 2.275 2.255 2.295 2,373,982 2.2739 -0.57%
2015-08-07 0 3.490 3.490 3.500 3.480 3.510 2,596,000 9,072,430 3.4948 2.275 2.275 2.282 2.268 2.288 3,982,412 2.2781 -0.29%
2015-08-06 0 3.500 3.490 3.500 3.490 3.510 1,290,983 4,519,536 3.5008 2.282 2.275 2.282 2.275 2.288 1,980,442 2.2821 -0.28%
2015-08-05 0 3.510 3.510 3.520 3.480 3.550 2,022,000 7,117,406 3.5200 2.288 2.288 2.295 2.268 2.314 3,101,863 2.2946 0.29%
2015-08-04 0 3.500 3.500 3.510 3.460 3.500 2,434,038 8,489,873 3.4880 2.282 2.282 2.288 2.255 2.282 3,733,953 2.2737 0.57%
2015-08-03 0 3.480 3.480 3.490 3.470 3.530 3,232,000 11,288,580 3.4928 2.268 2.268 2.275 2.262 2.301 4,958,072 2.2768 0.00%
2015-07-31 0 3.480 3.480 3.500 3.470 3.530 1,936,000 6,769,040 3.4964 2.268 2.268 2.282 2.262 2.301 2,969,934 2.2792 0.58%
2015-07-30 0 3.460 3.460 3.470 3.460 3.490 2,273,110 7,891,592 3.4717 2.255 2.255 2.262 2.255 2.275 3,487,080 2.2631 0.29%
2015-07-29 0 3.450 3.450 3.460 3.430 3.500 2,447,494 8,458,969 3.4562 2.249 2.249 2.255 2.236 2.282 3,754,595 2.2530 0.58%
2015-07-28 0 3.430 3.420 3.430 3.420 3.530 4,860,000 16,827,970 3.4625 2.236 2.229 2.236 2.229 2.301 7,455,517 2.2571 -2.83%
2015-07-27 0 3.530 3.510 3.530 3.480 3.620 3,508,042 12,419,217 3.5402 2.301 2.288 2.301 2.268 2.360 5,381,537 2.3077 -1.94%
2015-07-24 0 3.600 3.600 3.610 3.600 3.690 3,749,319 13,608,570 3.6296 2.347 2.347 2.353 2.347 2.405 5,751,669 2.3660 -1.37%
2015-07-23 0 3.650 3.650 3.660 3.650 3.750 5,813,248 21,502,857 3.6989 2.379 2.379 2.386 2.379 2.444 8,917,854 2.4112 -3.44%
2015-07-22 0 3.780 3.770 3.780 3.760 3.920 3,582,000 13,590,700 3.7942 2.464 2.458 2.464 2.451 2.555 5,494,992 2.4733 -3.57%
2015-07-21 0 3.920 3.900 3.920 3.810 3.930 2,102,700 8,171,217 3.8861 2.555 2.542 2.555 2.484 2.562 3,225,662 2.5332 0.51%
2015-07-20 0 3.900 3.900 3.920 3.840 3.920 1,216,766 4,730,740 3.8880 2.542 2.542 2.555 2.503 2.555 1,866,588 2.5344 -1.02%
2015-07-17 0 3.940 3.910 3.940 3.820 3.940 2,596,190 10,090,410 3.8866 2.568 2.549 2.568 2.490 2.568 3,982,704 2.5336 3.41%
2015-07-16 0 3.810 3.800 3.810 3.760 3.840 1,044,000 3,957,310 3.7905 2.484 2.477 2.484 2.451 2.503 1,601,556 2.4709 0.53%
2015-07-15 0 3.790 3.780 3.800 3.760 3.860 1,504,669 5,710,421 3.7951 2.471 2.464 2.477 2.451 2.516 2,308,248 2.4739 -1.56%
2015-07-14 0 3.850 3.840 3.850 3.830 3.900 1,368,000 5,284,090 3.8626 2.510 2.503 2.510 2.497 2.542 2,098,590 2.5179 -0.77%
2015-07-13 0 3.880 3.870 3.880 3.730 3.900 3,356,900 12,780,142 3.8071 2.529 2.523 2.529 2.431 2.542 5,149,676 2.4817 2.11%
2015-07-10 0 3.800 3.800 3.820 3.720 3.860 4,930,000 18,680,340 3.7891 2.477 2.477 2.490 2.425 2.516 7,562,901 2.4700 0.26%
2015-07-09 0 3.790 3.770 3.790 3.580 3.830 5,160,795 19,200,525 3.7205 2.471 2.458 2.471 2.334 2.497 7,916,954 2.4252 6.16%
2015-07-08 0 3.570 3.570 3.600 3.540 3.890 12,660,000 45,946,980 3.6293 2.327 2.327 2.347 2.308 2.536 19,421,162 2.3658 -8.23%
2015-07-07 0 3.890 3.880 3.890 3.850 4.080 9,491,817 37,760,959 3.9783 2.536 2.529 2.536 2.510 2.660 14,560,989 2.5933 -2.02%
2015-07-06 0 3.970 3.950 3.970 3.820 4.130 11,470,000 45,069,880 3.9294 2.588 2.575 2.588 2.490 2.692 17,595,635 2.5614 -0.75%
2015-07-03 0 4.000 4.000 4.010 3.990 4.180 13,432,000 54,292,470 4.0420 2.607 2.607 2.614 2.601 2.725 20,605,455 2.6349 -3.15%
2015-07-02 0 4.130 4.120 4.150 4.100 4.200 12,743,248 52,972,501 4.1569 2.692 2.686 2.705 2.673 2.738 19,548,870 2.7097 -1.67%
2015-06-30 0 4.200 4.180 4.200 4.000 4.210 8,616,000 35,677,394 4.1408 2.738 2.725 2.738 2.607 2.744 13,217,436 2.6993 3.70%
2015-06-29 0 4.050 4.040 4.080 3.970 4.180 9,464,000 38,471,184 4.0650 2.640 2.634 2.660 2.588 2.725 14,518,316 2.6498 -1.46%
2015-06-26 0 4.110 4.110 4.130 4.100 4.200 10,174,000 42,111,360 4.1391 2.679 2.679 2.692 2.673 2.738 15,607,497 2.6981 -2.38%
2015-06-25 0 4.210 4.190 4.210 4.100 4.230 8,350,000 34,895,508 4.1791 2.744 2.731 2.744 2.673 2.757 12,809,377 2.7242 1.45%
2015-06-24 0 4.150 4.140 4.150 4.050 4.190 4,828,996 19,960,568 4.1335 2.705 2.699 2.705 2.640 2.731 7,407,955 2.6945 1.22%
2015-06-23 0 4.100 4.090 4.100 4.030 4.110 4,445,112 18,136,588 4.0801 2.673 2.666 2.673 2.627 2.679 6,819,055 2.6597 -0.24%
2015-06-22 0 4.110 4.100 4.110 4.050 4.120 2,299,624 9,408,198 4.0912 2.679 2.673 2.679 2.640 2.686 3,527,754 2.6669 -0.24%
2015-06-19 0 4.120 4.110 4.120 3.960 4.190 12,842,580 52,883,120 4.1178 2.686 2.679 2.686 2.581 2.731 19,701,251 2.6843 -0.48%
2015-06-18 0 4.140 4.100 4.160 4.030 4.370 24,055,900 101,007,683 4.1989 2.699 2.673 2.712 2.627 2.849 36,903,123 2.7371 5.61%
2015-06-17 0 3.920 3.910 3.920 3.870 3.950 1,776,055 6,961,969 3.9199 2.555 2.549 2.555 2.523 2.575 2,724,570 2.5553 0.00%
2015-06-16 0 3.920 3.910 3.930 3.920 3.960 3,338,000 13,125,960 3.9323 2.555 2.549 2.562 2.555 2.581 5,120,682 2.5633 -1.01%
2015-06-15 0 3.960 3.920 3.980 3.840 3.980 4,134,000 16,120,160 3.8994 2.581 2.555 2.594 2.503 2.594 6,341,792 2.5419 2.06%
2015-06-12 0 3.880 3.900 3.910 3.820 3.910 2,758,000 10,632,390 3.8551 2.529 2.542 2.549 2.490 2.549 4,230,929 2.5130 0.78%
2015-06-11 0 3.850 3.840 3.850 3.830 3.900 1,641,499 6,333,116 3.8581 2.510 2.503 2.510 2.497 2.542 2,518,153 2.5150 0.00%
2015-06-10 0 3.850 3.840 3.850 3.840 3.940 2,441,500 9,501,805 3.8918 2.510 2.503 2.510 2.503 2.568 3,745,400 2.5369 -1.03%
2015-06-09 0 3.890 3.890 3.900 3.850 3.970 2,937,325 11,424,854 3.8895 2.536 2.536 2.542 2.510 2.588 4,506,024 2.5355 -1.27%
2015-06-08 0 3.940 3.920 3.940 3.910 3.960 3,282,000 12,914,560 3.9350 2.568 2.555 2.568 2.549 2.581 5,034,775 2.5651 0.51%
2015-06-05 0 3.920 3.900 3.920 3.880 3.970 4,767,000 18,667,550 3.9160 2.555 2.542 2.555 2.529 2.588 7,312,850 2.5527 0.26%
2015-06-04 0 3.910 3.890 3.910 3.880 3.990 4,248,000 16,631,748 3.9152 2.549 2.536 2.549 2.529 2.601 6,516,674 2.5522 -1.76%
2015-06-03 0 3.980 3.950 3.980 3.940 4.020 2,914,000 11,618,760 3.9872 2.594 2.575 2.594 2.568 2.621 4,470,242 2.5991 0.25%
2015-06-02 0 3.970 3.950 3.980 3.940 4.030 3,726,000 14,824,360 3.9786 2.588 2.575 2.594 2.568 2.627 5,715,897 2.5935 -1.49%
2015-06-01 0 4.030 4.020 4.030 4.010 4.070 2,464,000 9,953,620 4.0396 2.627 2.621 2.627 2.614 2.653 3,779,917 2.6333 0.00%
2015-05-29 0 4.030 4.000 4.050 3.990 4.050 1,970,000 7,914,788 4.0177 2.627 2.607 2.640 2.601 2.640 3,022,092 2.6190 0.50%
2015-05-28 0 4.010 4.000 4.010 3.980 4.090 2,762,000 11,150,080 4.0370 2.614 2.607 2.614 2.594 2.666 4,237,066 2.6316 -1.23%
2015-05-27 0 4.060 4.060 4.080 4.030 4.100 2,275,710 9,229,521 4.0557 2.647 2.647 2.660 2.627 2.673 3,491,069 2.6438 -0.73%
2015-05-26 0 4.090 4.080 4.090 4.030 4.120 6,714,077 27,366,853 4.0760 2.666 2.660 2.666 2.627 2.686 10,299,777 2.6570 0.49%
2015-05-22 0 4.070 4.050 4.070 4.030 4.080 2,856,799 11,574,205 4.0515 2.653 2.640 2.653 2.627 2.660 4,382,493 2.6410 1.24%
2015-05-21 0 4.020 4.010 4.020 4.000 4.100 2,630,342 10,581,328 4.0228 2.621 2.614 2.621 2.607 2.673 4,035,095 2.6223 -1.71%
2015-05-20 0 4.090 4.070 4.090 4.060 4.110 3,992,530 16,301,503 4.0830 2.666 2.653 2.666 2.647 2.679 6,124,769 2.6616 0.00%
2015-05-19 0 4.090 4.080 4.090 4.030 4.110 7,042,000 28,708,310 4.0767 2.666 2.660 2.666 2.627 2.679 10,802,830 2.6575 1.24%
2015-05-18 0 4.040 4.030 4.040 3.940 4.050 3,718,000 14,912,160 4.0108 2.634 2.627 2.634 2.568 2.640 5,703,624 2.6145 2.02%
2015-05-15 0 3.960 3.950 3.960 3.930 4.000 2,076,781 8,217,136 3.9567 2.581 2.575 2.581 2.562 2.607 3,185,901 2.5792 0.51%
2015-05-14 0 3.940 3.920 3.950 3.910 3.960 2,546,000 10,023,770 3.9371 2.568 2.555 2.575 2.549 2.581 3,905,709 2.5664 0.77%
2015-05-13 0 3.910 3.910 3.920 3.910 3.990 6,028,054 23,659,431 3.9249 2.549 2.549 2.555 2.549 2.601 9,247,379 2.5585 -1.01%
2015-05-12 0 3.950 3.950 3.960 3.940 4.080 6,500,000 26,082,960 4.0128 2.575 2.575 2.581 2.568 2.660 9,971,371 2.6158 0.25%
2015-05-11 0 3.940 3.940 3.950 3.900 4.030 5,873,248 23,367,699 3.9787 2.568 2.568 2.575 2.542 2.627 9,009,898 2.5936 -1.25%
2015-05-08 0 3.990 3.980 3.990 3.870 4.000 7,482,000 29,496,890 3.9424 2.601 2.594 2.601 2.523 2.607 11,477,815 2.5699 2.31%
2015-05-07 0 3.900 3.900 3.910 3.880 3.930 7,056,000 27,548,378 3.9042 2.542 2.542 2.549 2.529 2.562 10,824,307 2.5450 -1.27%
2015-05-06 0 3.950 3.940 3.950 3.860 3.970 7,183,400 28,213,790 3.9276 2.575 2.568 2.575 2.516 2.588 11,019,746 2.5603 2.60%
2015-05-05 0 3.850 3.840 3.850 3.840 3.940 10,550,000 40,999,160 3.8862 2.510 2.503 2.510 2.503 2.568 16,184,302 2.5333 -1.53%
2015-05-04 0 3.910 3.900 3.910 3.860 3.950 12,719,934 49,715,766 3.9085 2.549 2.542 2.549 2.516 2.575 19,513,105 2.5478 -1.01%
2015-04-30 0 3.950 3.930 3.950 3.890 3.980 6,548,000 25,731,410 3.9297 2.575 2.562 2.575 2.536 2.594 10,045,006 2.5616 -0.25%
2015-04-29 0 3.960 3.960 3.970 3.920 4.130 16,734,000 66,690,600 3.9853 2.581 2.581 2.588 2.555 2.692 25,670,911 2.5979 -4.35%
2015-04-28 0 4.140 4.130 4.140 4.100 4.180 4,106,342 16,948,029 4.1273 2.699 2.692 2.699 2.673 2.725 6,299,363 2.6904 -0.48%
2015-04-27 0 4.160 4.150 4.170 4.070 4.200 10,178,750 42,124,284 4.1385 2.712 2.705 2.718 2.653 2.738 15,614,783 2.6977 0.00%
2015-04-24 0 4.160 4.140 4.160 4.120 4.190 6,118,000 25,365,140 4.1460 2.712 2.699 2.712 2.686 2.731 9,385,361 2.7026 -0.48%
2015-04-23 0 4.180 4.150 4.180 4.100 4.200 9,966,422 41,456,121 4.1596 2.725 2.705 2.725 2.673 2.738 15,289,060 2.7115 1.21%
2015-04-22 0 4.130 4.120 4.130 4.100 4.150 4,340,000 17,898,936 4.1242 2.692 2.686 2.692 2.673 2.705 6,657,808 2.6884 0.73%
2015-04-21 0 4.100 4.090 4.100 4.040 4.110 4,750,220 19,381,535 4.0801 2.673 2.666 2.673 2.634 2.679 7,287,109 2.6597 1.74%
2015-04-20 0 4.030 4.020 4.030 4.000 4.100 5,880,000 23,750,000 4.0391 2.627 2.621 2.627 2.607 2.673 9,020,256 2.6330 -1.71%
2015-04-17 0 4.100 4.100 4.110 4.080 4.200 7,456,000 30,780,202 4.1282 2.673 2.673 2.679 2.660 2.738 11,437,929 2.6911 -1.20%
2015-04-16 0 4.150 4.130 4.140 4.030 4.180 9,913,870 40,897,323 4.1253 2.705 2.692 2.699 2.627 2.725 15,208,442 2.6891 2.72%
2015-04-15 0 4.040 4.040 4.050 4.020 4.240 11,769,000 48,188,450 4.0945 2.634 2.634 2.640 2.621 2.764 18,054,318 2.6691 -3.35%
2015-04-14 0 4.180 4.160 4.200 4.060 4.300 23,354,088 98,249,029 4.2069 2.725 2.712 2.738 2.647 2.803 35,826,504 2.7424 2.96%
2015-04-13 0 4.060 4.050 4.060 3.910 4.240 30,984,000 125,629,120 4.0546 2.647 2.640 2.647 2.549 2.764 47,531,224 2.6431 -6.24%
2015-04-10 0 4.330 4.310 4.330 4.290 4.510 20,486,474 89,423,986 4.3650 2.823 2.810 2.823 2.797 2.940 31,427,420 2.8454 1.41%
2015-04-09 0 4.270 4.260 4.270 4.160 4.650 28,292,541 123,771,888 4.3747 2.783 2.777 2.783 2.712 3.031 43,402,372 2.8517 4.40%
2015-04-08 0 4.090 4.090 4.100 3.960 4.130 18,922,530 77,079,787 4.0734 2.666 2.666 2.673 2.581 2.692 29,028,241 2.6553 2.00%
2015-04-02 0 4.010 3.990 4.010 3.960 4.080 7,501,312 29,997,596 3.9990 2.614 2.601 2.614 2.581 2.660 11,507,441 2.6068 0.75%
2015-04-01 0 3.980 3.950 3.990 3.770 4.000 15,589,600 61,073,360 3.9176 2.594 2.575 2.601 2.458 2.607 23,915,336 2.5537 5.01%
2015-03-31 0 3.790 3.790 3.800 3.760 3.820 5,564,800 21,132,237 3.7975 2.471 2.471 2.477 2.451 2.490 8,536,721 2.4755 0.80%
2015-03-30 0 3.760 3.760 3.770 3.760 3.840 5,552,000 21,051,956 3.7918 2.451 2.451 2.458 2.451 2.503 8,517,085 2.4717 -1.05%
2015-03-27 0 3.800 3.800 3.810 3.780 3.830 2,388,000 9,073,110 3.7995 2.477 2.477 2.484 2.464 2.497 3,663,328 2.4767 -0.78%
2015-03-26 0 3.830 3.800 3.830 3.790 3.920 6,440,000 24,668,190 3.8305 2.497 2.477 2.497 2.471 2.555 9,879,328 2.4970 -1.79%
2015-03-25 0 3.900 3.890 3.900 3.810 3.950 7,972,214 31,131,681 3.9050 2.542 2.536 2.542 2.484 2.575 12,229,831 2.5456 2.36%
2015-03-24 0 3.810 3.800 3.810 3.720 3.830 6,364,795 24,160,771 3.7960 2.484 2.477 2.484 2.425 2.497 9,763,959 2.4745 2.14%
2015-03-23 0 3.730 3.720 3.730 3.700 3.760 7,077,436 26,387,756 3.7284 2.431 2.425 2.431 2.412 2.451 10,857,191 2.4304 -1.06%
2015-03-20 0 3.770 3.750 3.760 3.720 3.800 5,260,000 19,799,090 3.7641 2.458 2.444 2.451 2.425 2.477 8,069,140 2.4537 0.27%
2015-03-19 0 3.760 3.750 3.770 3.750 3.850 4,253,000 16,101,940 3.7860 2.451 2.444 2.458 2.444 2.510 6,524,345 2.4680 -1.31%
2015-03-18 0 3.810 3.800 3.810 3.740 3.840 3,912,099 14,888,259 3.8057 2.484 2.477 2.484 2.438 2.503 6,001,383 2.4808 1.06%
2015-03-17 0 3.770 3.770 3.780 3.710 3.950 12,748,666 48,296,144 3.7883 2.458 2.458 2.464 2.418 2.575 19,557,181 2.4695 -3.58%
2015-03-16 0 3.910 3.920 3.940 3.900 4.050 7,327,666 28,737,454 3.9218 2.549 2.555 2.568 2.542 2.640 11,241,058 2.5565 -2.25%
2015-03-13 0 4.000 4.000 4.010 3.920 4.030 6,454,000 25,794,377 3.9966 2.607 2.607 2.614 2.555 2.627 9,900,804 2.6053 1.27%
2015-03-12 0 3.950 3.950 3.970 3.890 3.980 10,122,000 39,880,780 3.9400 2.575 2.575 2.588 2.536 2.594 15,527,726 2.5684 1.54%
2015-03-11 0 3.890 3.890 3.900 3.850 3.960 13,486,376 52,697,448 3.9075 2.536 2.536 2.542 2.510 2.581 20,688,870 2.5471 0.00%
2015-03-10 0 3.890 3.900 3.940 3.870 4.100 22,566,000 89,067,580 3.9470 2.536 2.542 2.568 2.523 2.673 34,617,532 2.5729 -5.12%
2015-03-09 0 4.100 4.090 4.100 4.070 4.200 14,561,812 60,043,656 4.1234 2.673 2.666 2.673 2.653 2.738 22,338,651 2.6879 -0.49%
2015-03-06 0 4.120 4.120 4.140 4.070 4.170 16,759,102 68,956,950 4.1146 2.686 2.686 2.699 2.653 2.718 25,709,419 2.6822 0.49%
2015-03-05 0 4.100 4.080 4.090 4.060 4.180 10,673,500 43,939,565 4.1167 2.673 2.660 2.666 2.647 2.725 16,373,758 2.6835 -1.68%
2015-03-04 0 4.170 4.170 4.180 4.140 4.340 19,439,000 81,896,874 4.2130 2.718 2.718 2.725 2.699 2.829 29,820,535 2.7463 -3.70%
2015-03-03 0 4.330 4.330 4.340 4.310 4.380 7,870,810 34,192,967 4.3443 2.823 2.823 2.829 2.810 2.855 12,074,272 2.8319 -0.92%
2015-03-02 0 4.370 4.360 4.370 4.330 4.520 13,442,000 59,099,720 4.3966 2.849 2.842 2.849 2.823 2.946 20,620,795 2.8660 -4.38%
2015-02-27 0 4.570 4.550 4.580 4.550 4.620 8,722,436 39,958,872 4.5812 2.979 2.966 2.986 2.966 3.012 13,380,715 2.9863 -1.08%
2015-02-26 0 4.620 4.610 4.620 4.600 4.750 4,684,530 21,723,123 4.6372 3.012 3.005 3.012 2.999 3.096 7,186,336 3.0228 -1.07%
2015-02-25 0 4.670 4.670 4.680 4.670 4.790 5,640,001 26,546,244 4.7068 3.044 3.044 3.051 3.044 3.122 8,652,083 3.0682 -2.10%
2015-02-24 0 4.770 4.770 4.780 4.750 4.910 4,708,000 22,543,560 4.7884 3.109 3.109 3.116 3.096 3.201 7,222,341 3.1214 -2.65%
2015-02-23 0 4.900 4.890 4.900 4.870 4.910 891,436 4,364,596 4.8961 3.194 3.188 3.194 3.175 3.201 1,367,514 3.1916 0.00%
2015-02-18 0 4.900 4.890 4.900 4.820 4.940 933,900 4,584,414 4.9089 3.194 3.188 3.194 3.142 3.220 1,432,656 3.1999 0.00%
2015-02-17 0 4.900 4.890 4.900 4.850 4.920 1,910,000 9,319,420 4.8793 3.194 3.188 3.194 3.162 3.207 2,930,049 3.1806 -0.41%
2015-02-16 0 4.920 4.910 4.920 4.910 5.010 2,660,000 13,134,620 4.9378 3.207 3.201 3.207 3.201 3.266 4,080,592 3.2188 -1.20%
2015-02-13 0 4.980 4.970 4.980 4.960 5.050 1,072,000 5,351,740 4.9923 3.246 3.240 3.246 3.233 3.292 1,644,509 3.2543 -0.20%
2015-02-12 0 4.990 4.980 4.990 4.920 5.060 1,688,000 8,400,110 4.9764 3.253 3.246 3.253 3.207 3.298 2,589,488 3.2439 -0.40%
2015-02-11 0 5.010 5.000 5.010 4.950 5.030 3,882,000 19,362,970 4.9879 3.266 3.259 3.266 3.227 3.279 5,955,210 3.2514 0.60%
2015-02-10 0 4.980 4.970 4.980 4.920 5.020 1,939,832 9,679,948 4.9901 3.246 3.240 3.246 3.207 3.272 2,975,813 3.2529 -1.19%
2015-02-09 0 5.040 5.030 5.040 4.970 5.050 1,991,359 9,978,134 5.0107 3.285 3.279 3.285 3.240 3.292 3,054,858 3.2663 0.20%
2015-02-06 0 5.030 5.010 5.030 4.930 5.030 2,020,530 10,114,570 5.0059 3.279 3.266 3.279 3.214 3.279 3,099,608 3.2632 0.60%
2015-02-05 0 5.000 4.990 5.000 4.920 5.020 4,460,000 22,264,370 4.9920 3.259 3.253 3.259 3.207 3.272 6,841,895 3.2541 1.63%
2015-02-04 0 4.920 4.920 4.930 4.910 5.020 2,360,000 11,656,800 4.9393 3.207 3.207 3.214 3.201 3.272 3,620,375 3.2198 -1.60%
2015-02-03 0 5.000 5.000 5.030 4.940 5.030 1,506,000 7,527,340 4.9982 3.259 3.259 3.279 3.220 3.279 2,310,290 3.2582 -0.40%
2015-02-02 0 5.020 5.010 5.050 4.800 5.050 2,245,000 11,266,120 5.0183 3.272 3.266 3.292 3.129 3.292 3,443,958 3.2713 0.00%
2015-01-30 0 5.020 5.010 5.040 4.950 5.050 7,562,640 38,022,472 5.0277 3.272 3.266 3.285 3.227 3.292 11,601,521 3.2774 0.40%
2015-01-29 0 5.000 5.000 5.020 4.930 5.030 9,787,391 48,818,212 4.9879 3.259 3.259 3.272 3.214 3.279 15,014,416 3.2514 1.01%
2015-01-28 0 4.950 4.940 4.950 4.920 4.980 5,550,000 27,425,000 4.9414 3.227 3.220 3.227 3.207 3.246 8,514,017 3.2212 -0.40%
2015-01-27 0 4.970 4.950 4.970 4.920 4.990 3,004,000 14,915,260 4.9651 3.240 3.227 3.240 3.207 3.253 4,608,307 3.2366 0.20%
2015-01-26 0 4.960 4.940 4.960 4.920 4.990 1,052,000 5,207,740 4.9503 3.233 3.220 3.233 3.207 3.253 1,613,828 3.2269 0.61%
2015-01-23 0 4.930 4.930 4.940 4.920 5.010 2,684,000 13,267,470 4.9432 3.214 3.214 3.220 3.207 3.266 4,117,409 3.2223 -1.00%
2015-01-22 0 4.980 4.970 4.980 4.980 5.040 4,228,000 21,140,340 5.0001 3.246 3.240 3.246 3.246 3.285 6,485,993 3.2594 -0.40%
2015-01-21 0 5.000 4.990 5.010 4.980 5.100 3,630,000 18,263,720 5.0313 3.259 3.253 3.266 3.246 3.325 5,568,627 3.2798 -1.57%
2015-01-20 0 5.080 5.050 5.080 5.010 5.080 1,770,000 8,926,660 5.0433 3.311 3.292 3.311 3.266 3.311 2,715,281 3.2876 -0.20%
2015-01-19 0 5.090 5.060 5.090 4.990 5.100 5,463,500 27,656,085 5.0620 3.318 3.298 3.318 3.253 3.325 8,381,321 3.2997 1.39%
2015-01-16 0 5.020 5.010 5.020 4.920 5.050 3,133,000 15,617,070 4.9847 3.272 3.266 3.272 3.207 3.292 4,806,201 3.2494 0.40%
2015-01-15 0 5.000 4.980 4.990 4.750 5.000 8,575,098 41,691,398 4.8619 3.259 3.246 3.253 3.096 3.259 13,154,690 3.1693 3.52%
2015-01-14 0 4.830 4.820 4.830 4.820 5.000 9,545,000 46,491,620 4.8708 3.149 3.142 3.149 3.142 3.259 14,642,575 3.1751 -3.01%
2015-01-13 0 4.980 4.980 4.990 4.970 5.300 18,174,000 91,477,510 5.0334 3.246 3.246 3.253 3.240 3.455 27,879,953 3.2811 -5.68%
2015-01-12 0 5.280 5.270 5.280 5.270 5.360 1,939,000 10,259,220 5.2910 3.442 3.435 3.442 3.435 3.494 2,974,537 3.4490 -1.49%
2015-01-09 0 5.360 5.330 5.340 5.290 5.450 5,308,000 28,372,120 5.3452 3.494 3.474 3.481 3.448 3.553 8,142,775 3.4843 -1.47%
2015-01-08 0 5.440 5.420 5.470 5.390 5.490 1,770,000 9,617,930 5.4339 3.546 3.533 3.566 3.514 3.579 2,715,281 3.5421 -0.18%
2015-01-07 0 5.450 5.440 5.450 5.400 5.480 2,420,000 13,165,650 5.4404 3.553 3.546 3.553 3.520 3.572 3,712,418 3.5464 -0.18%
2015-01-06 0 5.460 5.450 5.470 5.400 5.500 2,763,955 15,024,826 5.4360 3.559 3.553 3.566 3.520 3.585 4,240,065 3.5435 -0.55%
2015-01-05 0 5.490 5.470 5.490 5.400 5.530 2,144,000 11,704,180 5.4590 3.579 3.566 3.579 3.520 3.605 3,289,018 3.5586 1.10%
2015-01-02 0 5.430 5.420 5.430 5.410 5.440 1,222,000 6,624,210 5.4208 3.540 3.533 3.540 3.527 3.546 1,874,618 3.5336 0.00%
2014-12-31 0 5.430 5.390 5.440 5.370 5.470 1,200,000 6,487,050 5.4059 3.540 3.514 3.546 3.501 3.566 1,840,868 3.5239 0.74%
2014-12-30 0 5.390 5.390 5.400 5.380 5.480 922,000 4,995,590 5.4182 3.514 3.514 3.520 3.507 3.572 1,414,401 3.5319 -0.74%
2014-12-29 0 5.430 5.410 5.430 5.290 5.470 2,263,616 12,144,605 5.3651 3.540 3.527 3.540 3.448 3.566 3,472,516 3.4974 2.84%
2014-12-24 0 5.280 5.270 5.290 5.250 5.290 2,015,000 10,607,050 5.2640 3.442 3.435 3.448 3.422 3.448 3,091,125 3.4315 0.19%
2014-12-23 0 5.270 5.260 5.270 5.250 5.290 1,832,000 9,645,420 5.2650 3.435 3.429 3.435 3.422 3.448 2,810,393 3.4321 0.19%
2014-12-22 0 5.260 5.250 5.260 5.220 5.370 3,511,500 18,527,470 5.2762 3.429 3.422 3.429 3.403 3.501 5,386,841 3.4394 -0.75%
2014-12-19 0 5.300 5.300 5.310 5.300 5.380 2,182,000 11,607,450 5.3196 3.455 3.455 3.461 3.455 3.507 3,347,313 3.4677 0.38%
2014-12-18 0 5.280 5.270 5.280 5.270 5.490 5,110,000 27,266,170 5.3358 3.442 3.435 3.442 3.435 3.579 7,839,032 3.4783 -1.86%
2014-12-17 0 5.380 5.380 5.390 5.380 5.570 3,282,000 17,866,930 5.4439 3.507 3.507 3.514 3.507 3.631 5,034,775 3.5487 -3.24%
2014-12-16 0 5.560 5.550 5.560 5.540 5.610 974,136 5,419,098 5.5630 3.624 3.618 3.624 3.611 3.657 1,494,380 3.6263 -1.07%
2014-12-15 0 5.620 5.610 5.620 5.610 5.850 3,892,000 21,940,070 5.6372 3.663 3.657 3.663 3.657 3.813 5,970,550 3.6747 -3.60%
2014-12-12 0 5.830 5.800 5.830 5.680 5.850 6,217,800 35,892,874 5.7726 3.800 3.781 3.800 3.703 3.813 9,538,460 3.7630 1.22%
2014-12-11 0 5.760 5.760 5.790 5.740 5.800 4,906,000 28,292,680 5.7670 3.755 3.755 3.774 3.742 3.781 7,526,084 3.7593 -1.87%
2014-12-10 0 5.870 5.860 5.870 5.650 5.890 5,520,000 32,051,300 5.8064 3.826 3.820 3.826 3.683 3.839 8,467,995 3.7850 3.89%
2014-12-09 0 5.650 5.640 5.650 5.420 5.660 4,262,000 23,802,550 5.5848 3.683 3.677 3.683 3.533 3.690 6,538,151 3.6406 4.24%
2014-12-08 0 5.420 5.410 5.430 5.390 5.510 3,730,000 20,244,690 5.4275 3.533 3.527 3.540 3.514 3.592 5,722,033 3.5380 -0.73%
2014-12-05 0 5.460 5.440 5.480 5.440 5.600 3,498,000 19,195,942 5.4877 3.559 3.546 3.572 3.546 3.650 5,366,132 3.5772 -2.15%
2014-12-04 0 5.580 5.570 5.600 5.550 5.710 2,790,000 15,599,780 5.5913 3.637 3.631 3.650 3.618 3.722 4,280,019 3.6448 -0.89%
2014-12-03 0 5.720 5.720 5.730 5.650 5.780 3,049,784 17,415,270 5.7103 3.670 3.670 3.676 3.625 3.709 4,753,333 3.6638 0.70%
2014-12-02 0 5.680 5.670 5.680 5.650 5.740 3,599,400 20,422,982 5.6740 3.644 3.638 3.644 3.625 3.683 5,609,954 3.6405 -0.70%
2014-12-01 0 5.720 5.710 5.720 5.710 5.890 1,732,000 9,929,990 5.7333 3.670 3.664 3.670 3.664 3.779 2,699,461 3.6785 -1.89%
2014-11-28 0 5.830 5.800 5.830 5.770 5.900 1,699,000 9,868,890 5.8086 3.741 3.721 3.741 3.702 3.785 2,648,028 3.7269 0.17%
2014-11-27 0 5.820 5.800 5.820 5.760 5.900 2,968,000 17,238,460 5.8081 3.734 3.721 3.734 3.696 3.785 4,625,866 3.7265 -1.36%
2014-11-26 0 5.900 5.890 5.910 5.810 5.920 2,531,900 14,887,017 5.8798 3.785 3.779 3.792 3.728 3.798 3,946,169 3.7725 0.51%
2014-11-25 0 5.870 5.840 5.880 5.650 5.880 6,086,538 35,329,341 5.8045 3.766 3.747 3.773 3.625 3.773 9,486,358 3.7242 3.89%
2014-11-24 0 5.650 5.630 5.670 5.630 5.720 2,887,400 16,401,162 5.6803 3.625 3.612 3.638 3.612 3.670 4,500,244 3.6445 1.07%
2014-11-21 0 5.590 5.590 5.600 5.500 5.620 2,828,000 15,675,760 5.5431 3.587 3.587 3.593 3.529 3.606 4,407,665 3.5565 0.36%
2014-11-20 0 5.570 5.570 5.580 5.570 5.750 2,446,000 13,784,768 5.6356 3.574 3.574 3.580 3.574 3.689 3,812,287 3.6159 -1.76%
2014-11-19 0 5.670 5.660 5.670 5.520 5.780 6,453,000 36,782,600 5.7001 3.638 3.632 3.638 3.542 3.709 10,057,518 3.6572 1.98%
2014-11-18 0 5.560 5.550 5.560 5.550 5.790 2,556,000 14,320,720 5.6028 3.567 3.561 3.567 3.561 3.715 3,983,731 3.5948 -3.97%
2014-11-17 0 5.790 5.700 5.780 5.640 5.830 4,650,000 26,711,770 5.7445 3.715 3.657 3.709 3.619 3.741 7,247,398 3.6857 0.87%
2014-11-14 0 5.740 5.740 5.750 5.490 5.750 5,577,000 31,598,480 5.6659 3.683 3.683 3.689 3.522 3.689 8,692,202 3.6353 3.80%
2014-11-13 0 5.530 5.520 5.530 5.480 5.680 3,364,000 18,588,600 5.5257 3.548 3.542 3.548 3.516 3.644 5,243,064 3.5454 -1.95%
2014-11-12 0 5.640 5.610 5.630 5.520 5.670 5,804,998 32,668,648 5.6277 3.619 3.599 3.612 3.542 3.638 9,047,555 3.6108 2.73%
2014-11-11 0 5.490 5.490 5.500 5.300 5.520 7,836,000 42,878,730 5.4720 3.522 3.522 3.529 3.401 3.542 12,213,034 3.5109 2.62%
2014-11-10 0 5.350 5.340 5.350 5.290 5.380 5,164,000 27,466,030 5.3188 3.433 3.426 3.433 3.394 3.452 8,048,508 3.4126 2.10%
2014-11-07 0 5.240 5.230 5.240 5.200 5.290 2,013,910 10,562,313 5.2447 3.362 3.356 3.362 3.336 3.394 3,138,840 3.3650 -0.57%
2014-11-06 0 5.270 5.260 5.270 5.250 5.400 4,300,000 22,690,490 5.2769 3.381 3.375 3.381 3.368 3.465 6,701,895 3.3857 -2.04%
2014-11-05 0 5.380 5.360 5.380 5.300 5.400 1,678,000 8,990,020 5.3576 3.452 3.439 3.452 3.401 3.465 2,615,298 3.4375 -0.37%
2014-11-04 0 5.400 5.400 5.410 5.370 5.420 1,570,000 8,464,060 5.3911 3.465 3.465 3.471 3.445 3.478 2,446,971 3.4590 0.00%
2014-11-03 0 5.400 5.380 5.400 5.390 5.470 2,146,000 11,635,412 5.4219 3.465 3.452 3.465 3.458 3.510 3,344,713 3.4787 0.75%
2014-10-31 0 5.360 5.350 5.360 5.340 5.390 1,906,000 10,229,970 5.3672 3.439 3.433 3.439 3.426 3.458 2,970,654 3.4437 0.37%
2014-10-30 0 5.340 5.340 5.350 5.330 5.400 1,586,000 8,483,140 5.3488 3.426 3.426 3.433 3.420 3.465 2,471,908 3.4318 -0.74%
2014-10-29 0 5.380 5.370 5.400 5.350 5.470 20,994,000 113,929,620 5.4268 3.452 3.445 3.465 3.433 3.510 32,720,832 3.4819 -0.92%
2014-10-28 0 5.430 5.430 5.440 5.400 5.480 2,788,400 15,096,682 5.4141 3.484 3.484 3.490 3.465 3.516 4,345,945 3.4737 0.00%
2014-10-27 0 5.430 5.410 5.430 5.350 5.550 1,290,000 6,988,800 5.4177 3.484 3.471 3.484 3.433 3.561 2,010,568 3.4760 -0.37%
2014-10-24 0 5.450 5.420 5.450 5.380 5.550 998,000 5,422,020 5.4329 3.497 3.478 3.497 3.452 3.561 1,555,463 3.4858 0.00%
2014-10-23 0 5.450 5.430 5.450 5.400 5.610 4,826,000 26,379,740 5.4662 3.497 3.484 3.497 3.465 3.599 7,521,708 3.5071 0.37%
2014-10-22 0 5.430 5.410 5.420 5.420 5.450 2,288,000 12,438,980 5.4366 3.484 3.471 3.478 3.478 3.497 3,566,031 3.4882 0.56%
2014-10-21 0 5.400 5.390 5.400 5.360 5.420 2,825,000 15,231,000 5.3915 3.465 3.458 3.465 3.439 3.478 4,402,989 3.4592 0.93%
2014-10-20 0 5.350 5.340 5.360 5.260 5.370 3,603,400 19,161,268 5.3176 3.433 3.426 3.439 3.375 3.445 5,616,188 3.4118 1.52%
2014-10-17 0 5.270 5.270 5.280 5.240 5.320 3,323,000 17,527,100 5.2745 3.381 3.381 3.388 3.362 3.413 5,179,162 3.3842 0.19%
2014-10-16 0 5.260 5.250 5.260 5.220 5.300 3,618,000 19,030,910 5.2601 3.375 3.368 3.375 3.349 3.401 5,638,943 3.3749 -0.57%
2014-10-15 0 5.290 5.280 5.300 5.270 5.310 2,376,000 12,555,010 5.2841 3.394 3.388 3.401 3.381 3.407 3,703,187 3.3903 0.19%
2014-10-14 0 5.280 5.270 5.280 5.190 5.300 3,856,000 20,340,250 5.2750 3.388 3.381 3.388 3.330 3.401 6,009,885 3.3845 0.38%
2014-10-13 0 5.260 5.250 5.260 5.200 5.280 5,332,111 27,978,022 5.2471 3.375 3.368 3.375 3.336 3.388 8,310,523 3.3666 1.15%
2014-10-10 0 5.200 5.200 5.210 5.150 5.320 8,259,000 42,974,520 5.2034 3.336 3.336 3.343 3.304 3.413 12,872,314 3.3385 -2.26%
2014-10-09 0 5.320 5.320 5.330 5.280 5.380 6,960,085 36,984,299 5.3138 3.413 3.413 3.420 3.388 3.452 10,847,851 3.4094 2.31%
2014-10-08 0 5.200 5.190 5.200 5.190 5.250 2,733,000 14,227,440 5.2058 3.336 3.330 3.336 3.330 3.368 4,259,600 3.3401 -0.95%
2014-10-07 0 5.250 5.240 5.250 5.170 5.390 5,791,033 30,286,014 5.2298 3.368 3.362 3.368 3.317 3.458 9,025,789 3.3555 -1.13%
2014-10-06 0 5.310 5.300 5.310 5.200 5.380 5,322,000 28,223,900 5.3033 3.407 3.401 3.407 3.336 3.452 8,294,764 3.4026 3.31%
2014-10-03 0 5.140 5.130 5.140 5.080 5.300 15,415,000 79,229,410 5.1398 3.298 3.291 3.298 3.259 3.401 24,025,514 3.2977 -3.38%
2014-09-30 0 5.320 5.320 5.330 5.210 5.350 12,602,000 66,452,090 5.2731 3.413 3.413 3.420 3.343 3.433 19,641,227 3.3833 0.19%
2014-09-29 0 5.310 5.300 5.340 5.150 5.350 6,858,000 36,027,540 5.2534 3.407 3.401 3.426 3.304 3.433 10,688,743 3.3706 -3.10%
2014-09-26 0 5.480 5.470 5.490 5.440 5.530 4,586,000 25,196,340 5.4942 3.516 3.510 3.522 3.490 3.548 7,147,649 3.5251 -0.54%
2014-09-25 0 5.510 5.500 5.510 5.500 5.800 7,082,000 40,090,680 5.6609 3.535 3.529 3.535 3.529 3.721 11,037,865 3.6321 -5.81%
2014-09-24 0 5.850 5.850 5.860 5.790 5.880 1,142,000 6,678,670 5.8482 3.753 3.753 3.760 3.715 3.773 1,779,899 3.7523 0.52%
2014-09-23 0 5.820 5.810 5.820 5.810 5.910 1,798,000 10,542,960 5.8637 3.734 3.728 3.734 3.728 3.792 2,802,327 3.7622 0.17%
2014-09-22 0 5.810 5.810 5.820 5.810 5.850 2,582,000 15,023,360 5.8185 3.728 3.728 3.734 3.728 3.753 4,024,254 3.7332 -0.68%
2014-09-19 0 5.850 5.840 5.850 5.810 5.870 1,685,336 9,852,562 5.8461 3.753 3.747 3.753 3.728 3.766 2,626,731 3.7509 0.52%
2014-09-18 0 5.820 5.800 5.820 5.780 5.840 2,108,000 12,244,410 5.8085 3.734 3.721 3.734 3.709 3.747 3,285,487 3.7268 0.69%
2014-09-17 0 5.780 5.770 5.810 5.750 5.830 3,928,000 22,775,610 5.7983 3.709 3.702 3.728 3.689 3.741 6,122,103 3.7202 -0.17%
2014-09-16 0 5.790 5.790 5.800 5.780 5.880 1,486,000 8,637,190 5.8124 3.715 3.715 3.721 3.709 3.773 2,316,050 3.7293 -0.34%
2014-09-15 0 5.810 5.800 5.820 5.760 5.900 2,084,000 12,153,700 5.8319 3.728 3.721 3.734 3.696 3.785 3,248,081 3.7418 -1.19%
2014-09-12 0 5.880 5.870 5.910 5.820 5.950 3,782,000 22,214,100 5.8736 3.773 3.766 3.792 3.734 3.818 5,894,550 3.7686 -0.68%
2014-09-11 0 5.920 5.910 5.920 5.840 5.940 1,604,000 9,478,260 5.9091 3.798 3.792 3.798 3.747 3.811 2,499,963 3.7914 1.37%
2014-09-10 0 5.840 5.840 5.860 5.820 6.000 6,115,340 35,920,284 5.8738 3.747 3.747 3.760 3.734 3.850 9,531,248 3.7687 -1.52%
2014-09-08 0 5.930 5.920 5.930 5.840 6.120 12,665,100 75,305,720 5.9459 3.805 3.798 3.805 3.747 3.927 19,739,574 3.8150 -2.95%
2014-09-05 0 6.110 6.100 6.140 6.080 6.330 5,132,369 31,604,625 6.1579 3.920 3.914 3.939 3.901 4.061 7,999,209 3.9510 -2.40%
2014-09-04 0 6.260 6.270 6.300 6.250 6.350 4,182,000 26,333,600 6.2969 4.016 4.023 4.042 4.010 4.074 6,517,982 4.0401 -0.32%
2014-09-03 0 6.280 6.260 6.280 6.200 6.350 2,998,626 18,879,247 6.2960 4.029 4.016 4.029 3.978 4.074 4,673,599 4.0396 -0.16%
2014-09-02 0 6.290 6.280 6.290 6.080 6.450 6,217,000 38,891,800 6.2557 4.036 4.029 4.036 3.901 4.138 9,689,693 4.0137 2.95%
2014-09-01 0 6.110 6.100 6.110 6.060 6.150 2,082,000 12,729,980 6.1143 3.920 3.914 3.920 3.888 3.946 3,244,964 3.9230 0.99%
2014-08-29 0 6.050 6.060 6.070 6.020 6.100 2,124,000 12,877,690 6.0629 3.882 3.888 3.895 3.862 3.914 3,310,424 3.8900 0.17%
2014-08-28 0 6.040 6.030 6.040 6.000 6.140 2,659,000 16,068,010 6.0429 3.875 3.869 3.875 3.850 3.939 4,144,265 3.8772 -0.33%
2014-08-27 0 6.060 6.060 6.070 6.000 6.170 4,988,000 30,219,930 6.0585 3.888 3.888 3.895 3.850 3.959 7,774,198 3.8872 -1.62%
2014-08-26 0 6.160 6.150 6.160 5.960 6.180 8,206,000 50,288,800 6.1283 3.952 3.946 3.952 3.824 3.965 12,789,709 3.9320 2.84%
2014-08-25 0 5.990 5.980 5.990 5.910 6.040 9,326,000 55,907,660 5.9948 3.843 3.837 3.843 3.792 3.875 14,535,319 3.8463 0.25%
2014-08-22 0 6.120 6.110 6.140 6.080 6.270 12,528,000 77,227,120 6.1644 3.834 3.827 3.846 3.809 3.928 19,999,743 3.8614 -1.61%
2014-08-21 0 6.220 6.210 6.220 6.120 6.320 7,198,000 44,827,705 6.2278 3.896 3.890 3.896 3.834 3.959 11,490,912 3.9011 -0.64%
2014-08-20 0 6.260 6.250 6.270 6.230 6.470 8,564,000 53,901,950 6.2940 3.921 3.915 3.928 3.903 4.053 13,671,599 3.9426 -2.03%
2014-08-19 0 6.390 6.370 6.390 6.360 6.550 3,978,000 25,535,120 6.4191 4.003 3.990 4.003 3.984 4.103 6,350,493 4.0210 -0.62%
2014-08-18 0 6.430 6.430 6.440 6.350 6.600 4,608,000 29,556,560 6.4142 4.028 4.028 4.034 3.978 4.134 7,356,227 4.0179 -1.68%
2014-08-15 0 6.540 6.530 6.540 6.530 6.700 3,385,116 22,223,090 6.5649 4.097 4.090 4.097 4.090 4.197 5,404,011 4.1123 0.00%
2014-08-14 0 6.540 6.530 6.550 6.520 6.820 7,497,440 49,328,653 6.5794 4.097 4.090 4.103 4.084 4.272 11,968,939 4.1214 -3.82%
2014-08-13 0 6.800 6.770 6.790 6.500 6.910 15,283,000 103,800,240 6.7919 4.260 4.241 4.253 4.072 4.328 24,397,834 4.2545 3.34%
2014-08-12 0 6.580 6.590 6.600 6.170 6.620 16,670,000 108,151,100 6.4878 4.122 4.128 4.134 3.865 4.147 26,612,046 4.0640 7.17%
2014-08-11 0 6.140 6.110 6.160 5.990 6.180 4,736,000 28,685,650 6.0569 3.846 3.827 3.859 3.752 3.871 7,560,567 3.7941 1.66%
2014-08-08 0 6.040 6.030 6.040 6.020 6.050 1,085,000 6,545,530 6.0327 3.784 3.777 3.784 3.771 3.790 1,732,098 3.7790 -0.17%
2014-08-07 0 6.050 6.040 6.050 6.040 6.100 2,370,396 14,357,689 6.0571 3.790 3.784 3.790 3.784 3.821 3,784,108 3.7942 0.00%
2014-08-06 0 6.050 6.040 6.050 6.040 6.130 4,032,000 24,502,000 6.0769 3.790 3.784 3.790 3.784 3.840 6,436,699 3.8066 -0.82%
2014-08-05 0 6.100 6.100 6.110 6.070 6.270 5,042,000 30,868,034 6.1222 3.821 3.821 3.827 3.802 3.928 8,049,066 3.8350 -1.61%
2014-08-04 0 6.200 6.200 6.220 6.160 6.290 4,900,626 30,525,189 6.2288 3.884 3.884 3.896 3.859 3.940 7,823,376 3.9018 -1.74%
2014-08-01 0 6.310 6.300 6.310 6.100 6.340 6,941,000 43,658,710 6.2900 3.953 3.946 3.953 3.821 3.971 11,080,636 3.9401 1.94%
2014-07-31 0 6.190 6.170 6.190 6.000 6.260 6,256,000 38,521,170 6.1575 3.877 3.865 3.877 3.758 3.921 9,987,100 3.8571 2.65%
2014-07-30 0 6.030 6.010 6.030 5.980 6.050 4,079,456 24,500,777 6.0059 3.777 3.765 3.777 3.746 3.790 6,512,458 3.7621 0.17%
2014-07-29 0 6.020 6.000 6.030 5.960 6.070 2,628,000 15,810,480 6.0162 3.771 3.758 3.777 3.733 3.802 4,195,348 3.7686 -0.17%
2014-07-28 0 6.030 6.000 6.040 5.980 6.050 1,692,000 10,175,300 6.0138 3.777 3.758 3.784 3.746 3.790 2,701,115 3.7671 -0.33%
2014-07-25 0 6.050 6.020 6.050 5.700 6.050 2,800,000 16,810,580 6.0038 3.790 3.771 3.790 3.571 3.790 4,469,930 3.7608 0.50%
2014-07-24 0 6.020 6.020 6.030 5.990 6.080 11,250,000 67,734,880 6.0209 3.771 3.771 3.777 3.752 3.809 17,959,539 3.7715 0.84%
2014-07-23 0 5.970 5.960 5.980 5.900 6.010 1,900,544 11,359,344 5.9769 3.740 3.733 3.746 3.696 3.765 3,034,035 3.7440 0.34%
2014-07-22 0 5.950 5.940 5.950 5.900 6.010 3,909,490 23,367,713 5.9772 3.727 3.721 3.727 3.696 3.765 6,241,123 3.7442 -1.00%
2014-07-21 0 6.010 6.000 6.010 5.900 6.040 7,494,936 44,967,356 5.9997 3.765 3.758 3.765 3.696 3.784 11,964,942 3.7583 1.86%
2014-07-18 0 5.900 5.910 5.930 5.900 6.000 1,920,915 11,378,344 5.9234 3.696 3.702 3.715 3.696 3.758 3,066,555 3.7105 -1.67%
2014-07-17 0 6.000 6.000 6.010 5.830 6.040 1,764,206 10,582,904 5.9987 3.758 3.758 3.765 3.652 3.784 2,816,385 3.7576 0.17%
2014-07-16 0 5.990 5.980 5.990 5.970 6.070 3,756,376 22,547,278 6.0024 3.752 3.746 3.752 3.740 3.802 5,996,692 3.7600 -0.50%
2014-07-15 0 6.020 6.000 6.020 5.990 6.070 4,620,000 27,795,520 6.0163 3.771 3.758 3.771 3.752 3.802 7,375,384 3.7687 -0.17%
2014-07-14 0 6.030 6.030 6.040 5.980 6.080 7,390,000 44,525,860 6.0252 3.777 3.777 3.784 3.746 3.809 11,797,422 3.7742 1.52%
2014-07-11 0 5.940 5.930 5.940 5.800 5.970 6,237,329 37,061,734 5.9419 3.721 3.715 3.721 3.633 3.740 9,957,294 3.7221 0.51%
2014-07-10 0 5.910 5.900 5.910 5.740 5.960 10,536,590 61,694,234 5.8552 3.702 3.696 3.702 3.596 3.733 16,820,649 3.6678 2.96%
2014-07-09 0 5.740 5.720 5.750 5.570 5.750 7,168,900 40,603,136 5.6638 3.596 3.583 3.602 3.489 3.602 11,444,457 3.5478 2.14%
2014-07-08 0 5.620 5.620 5.630 5.610 5.670 6,830,596 38,460,355 5.6306 3.520 3.520 3.527 3.514 3.552 10,904,387 3.5271 -0.88%
2014-07-07 0 5.670 5.660 5.680 5.600 5.720 4,906,000 27,765,100 5.6594 3.552 3.545 3.558 3.508 3.583 7,831,955 3.5451 0.00%
2014-07-04 0 5.670 5.660 5.670 5.630 5.740 8,440,000 47,906,988 5.6762 3.552 3.545 3.552 3.527 3.596 13,473,645 3.5556 -0.53%
2014-07-03 0 5.700 5.690 5.700 5.610 5.770 10,447,300 59,209,470 5.6674 3.571 3.564 3.571 3.514 3.614 16,678,106 3.5501 -0.52%
2014-07-02 0 5.730 5.720 5.730 5.370 5.770 24,306,108 136,900,803 5.6324 3.589 3.583 3.589 3.364 3.614 38,802,355 3.5282 7.10%
2014-06-30 0 5.350 5.340 5.360 5.200 5.390 8,832,000 47,111,390 5.3342 3.351 3.345 3.358 3.257 3.376 14,099,435 3.3414 3.48%
2014-06-27 0 5.170 5.170 5.180 5.160 5.310 8,873,443 46,403,647 5.2295 3.239 3.239 3.245 3.232 3.326 14,165,595 3.2758 -2.45%
2014-06-26 0 5.300 5.290 5.300 5.140 5.320 16,405,500 86,195,910 5.2541 3.320 3.314 3.320 3.220 3.332 26,189,797 3.2912 3.11%
2014-06-25 0 5.140 5.130 5.140 5.100 5.200 8,348,000 42,951,088 5.1451 3.220 3.213 3.220 3.195 3.257 13,326,776 3.2229 -0.19%
2014-06-24 0 5.150 5.150 5.160 5.140 5.210 3,572,519 18,484,577 5.1741 3.226 3.226 3.232 3.220 3.264 5,703,182 3.2411 -0.39%
2014-06-23 0 5.170 5.170 5.180 5.120 5.240 12,111,000 62,724,200 5.1791 3.239 3.239 3.245 3.207 3.282 19,334,042 3.2442 0.98%
2014-06-20 0 5.120 5.120 5.160 5.100 5.160 9,073,238 46,525,006 5.1277 3.207 3.207 3.232 3.195 3.232 14,484,549 3.2120 0.79%
2014-06-19 0 5.080 5.070 5.080 5.070 5.190 6,915,400 35,303,822 5.1051 3.182 3.176 3.182 3.176 3.251 11,039,769 3.1979 -1.55%
2014-06-18 0 5.160 5.150 5.160 5.140 5.220 6,065,500 31,385,325 5.1744 3.232 3.226 3.232 3.220 3.270 9,682,985 3.2413 0.00%
2014-06-17 0 5.160 5.160 5.170 5.130 5.360 80,082,000 416,899,490 5.2059 3.232 3.232 3.239 3.213 3.358 127,843,182 3.2610 -3.73%
2014-06-16 0 5.360 5.350 5.360 5.350 5.520 16,548,400 89,262,624 5.3940 3.358 3.351 3.358 3.351 3.458 26,417,923 3.3789 -2.55%
2014-06-13 0 5.500 5.500 5.510 5.470 5.600 3,992,000 22,068,600 5.5282 3.445 3.445 3.452 3.426 3.508 6,372,843 3.4629 -1.96%
2014-06-12 0 5.610 5.610 5.620 5.460 5.660 5,913,000 32,900,555 5.5641 3.514 3.514 3.520 3.420 3.545 9,439,534 3.4854 1.81%
2014-06-11 0 5.510 5.500 5.510 5.380 5.520 4,787,000 26,230,240 5.4795 3.452 3.445 3.452 3.370 3.458 7,641,983 3.4324 0.73%
2014-06-10 0 5.470 5.450 5.460 5.380 5.480 3,572,376 19,377,721 5.4243 3.426 3.414 3.420 3.370 3.433 5,702,953 3.3978 0.55%
2014-06-09 0 5.440 5.430 5.440 5.320 5.460 3,266,156 17,686,462 5.4151 3.408 3.401 3.408 3.332 3.420 5,214,103 3.3920 1.12%
2014-06-06 0 5.380 5.380 5.400 5.320 5.490 7,062,000 38,096,720 5.3946 3.370 3.370 3.383 3.332 3.439 11,273,801 3.3792 -0.74%
2014-06-05 0 5.420 5.410 5.420 5.190 5.440 7,858,000 41,925,140 5.3353 3.395 3.389 3.395 3.251 3.408 12,544,538 3.3421 3.63%
2014-06-04 0 5.230 5.220 5.230 5.150 5.250 7,132,351 37,076,389 5.1983 3.276 3.270 3.276 3.226 3.289 11,386,110 3.2563 0.38%
2014-06-03 0 5.210 5.200 5.220 5.120 5.320 8,545,400 44,549,021 5.2132 3.264 3.257 3.270 3.207 3.332 13,641,906 3.2656 -0.95%
2014-05-30 0 5.260 5.250 5.260 5.150 5.320 13,415,306 70,625,848 5.2646 3.295 3.289 3.295 3.226 3.332 21,416,241 3.2978 0.19%
2014-05-29 0 5.250 5.240 5.250 5.230 5.460 13,584,002 72,612,120 5.3454 3.289 3.282 3.289 3.276 3.420 21,685,548 3.3484 -3.67%
2014-05-28 0 5.450 5.440 5.450 5.440 5.570 8,454,000 46,205,200 5.4655 3.414 3.408 3.414 3.408 3.489 13,495,995 3.4236 -2.33%
2014-05-27 0 5.580 5.570 5.580 5.530 5.800 16,704,300 93,507,876 5.5978 3.495 3.489 3.495 3.464 3.633 26,666,802 3.5065 -3.79%
2014-05-26 0 5.800 5.790 5.820 5.770 5.850 3,344,000 19,483,244 5.8263 3.633 3.627 3.646 3.614 3.664 5,338,373 3.6497 0.52%
2014-05-23 0 5.770 5.750 5.770 5.690 5.810 3,375,764 19,434,900 5.7572 3.614 3.602 3.614 3.564 3.639 5,389,081 3.6063 0.35%
2014-05-22 0 5.750 5.740 5.750 5.650 5.830 5,332,000 30,586,198 5.7363 3.602 3.596 3.602 3.539 3.652 8,512,023 3.5933 -0.86%
2014-05-21 0 5.800 5.800 5.810 5.790 5.860 5,138,526 29,817,605 5.8028 3.633 3.633 3.639 3.627 3.671 8,203,161 3.6349 -1.02%
2014-05-20 0 5.860 5.850 5.860 5.750 5.980 12,238,001 72,084,915 5.8903 3.671 3.664 3.671 3.602 3.746 19,536,787 3.6897 1.38%
2014-05-19 0 5.780 5.780 5.790 5.700 5.810 7,305,858 42,026,953 5.7525 3.621 3.621 3.627 3.571 3.639 11,663,097 3.6034 -0.52%
2014-05-16 0 5.810 5.800 5.810 5.710 5.860 11,618,448 67,450,698 5.8055 3.639 3.633 3.639 3.577 3.671 18,547,731 3.6366 0.69%
2014-05-15 0 5.770 5.760 5.770 5.490 5.810 12,944,362 73,453,445 5.6746 3.614 3.608 3.614 3.439 3.639 20,664,424 3.5546 3.22%
2014-05-14 0 5.590 5.580 5.590 5.350 5.660 6,548,000 35,845,470 5.4743 3.502 3.495 3.502 3.351 3.545 10,453,250 3.4291 -0.18%
2014-05-13 0 5.600 5.600 5.610 5.340 5.610 8,020,710 43,819,525 5.4633 3.508 3.508 3.514 3.345 3.514 12,804,289 3.4223 4.87%
2014-05-12 0 5.340 5.320 5.350 5.030 5.480 27,292,792 143,180,429 5.2461 3.345 3.332 3.351 3.151 3.433 43,570,308 3.2862 0.19%
2014-05-09 0 5.330 5.320 5.330 5.300 5.730 23,425,091 126,467,825 5.3988 3.339 3.332 3.339 3.320 3.589 37,395,896 3.3819 -6.49%
2014-05-08 0 5.700 5.670 5.700 5.570 5.900 29,492,500 168,555,902 5.7152 3.571 3.552 3.571 3.489 3.696 47,081,929 3.5801 -8.36%
2014-05-07 0 6.220 6.220 6.260 6.100 6.360 9,297,000 57,338,230 6.1674 3.896 3.896 3.921 3.821 3.984 14,841,763 3.8633 -2.20%
2014-05-05 0 6.360 6.350 6.400 6.350 6.500 3,491,000 22,292,330 6.3857 3.984 3.978 4.009 3.978 4.072 5,573,045 4.0000 -2.45%
2014-05-02 0 6.520 6.500 6.540 6.440 6.540 2,182,000 14,168,920 6.4935 4.084 4.072 4.097 4.034 4.097 3,483,352 4.0676 0.31%
2014-04-30 0 6.500 6.490 6.510 6.450 6.570 2,658,000 17,267,270 6.4963 4.072 4.065 4.078 4.040 4.116 4,243,240 4.0694 0.00%
2014-04-29 0 6.500 6.490 6.520 6.420 6.680 6,324,000 41,211,000 6.5166 4.072 4.065 4.084 4.022 4.184 10,095,656 4.0821 -0.76%
2014-04-28 0 6.550 6.550 6.580 6.500 6.850 10,548,000 69,491,030 6.5881 4.103 4.103 4.122 4.072 4.291 16,838,864 4.1268 -5.35%
2014-04-25 0 6.920 6.870 6.920 6.660 6.920 8,893,000 60,389,830 6.7907 4.335 4.303 4.335 4.172 4.335 14,196,816 4.2538 2.67%
2014-04-24 0 6.740 6.730 6.740 6.700 6.930 8,953,200 60,628,028 6.7717 4.222 4.216 4.222 4.197 4.341 14,292,920 4.2418 -1.46%
2014-04-23 0 6.840 6.840 6.850 6.820 6.900 3,225,000 22,085,120 6.8481 4.285 4.285 4.291 4.272 4.322 5,148,401 4.2897 -0.58%
2014-04-22 0 6.880 6.860 6.880 6.750 6.900 6,055,043 41,268,273 6.8155 4.310 4.297 4.310 4.228 4.322 9,666,292 4.2693 -0.29%
2014-04-17 0 6.900 6.900 6.920 6.630 6.920 10,316,000 70,649,080 6.8485 4.322 4.322 4.335 4.153 4.335 16,468,498 4.2900 4.07%
2014-04-16 0 6.630 6.620 6.630 6.500 6.670 6,457,861 42,728,719 6.6165 4.153 4.147 4.153 4.072 4.178 10,309,352 4.1447 2.63%
2014-04-15 0 6.460 6.450 6.460 6.450 6.700 7,291,000 47,631,370 6.5329 4.047 4.040 4.047 4.040 4.197 11,639,378 4.0923 -3.44%
2014-04-14 0 6.690 6.680 6.690 6.560 6.740 9,255,000 61,367,210 6.6307 4.191 4.184 4.191 4.109 4.222 14,774,714 4.1535 1.83%
2014-04-11 0 6.570 6.560 6.570 6.350 6.590 8,201,000 53,220,840 6.4896 4.116 4.109 4.116 3.978 4.128 13,092,105 4.0651 1.55%
2014-04-10 0 6.470 6.460 6.470 6.340 6.530 7,435,770 48,040,563 6.4607 4.053 4.047 4.053 3.971 4.090 11,870,489 4.0471 0.94%
2014-04-09 0 6.410 6.410 6.420 6.180 6.450 6,072,000 38,692,770 6.3723 4.015 4.015 4.022 3.871 4.040 9,693,362 3.9917 3.05%
2014-04-08 0 6.220 6.210 6.220 6.130 6.250 3,747,359 23,272,175 6.2103 3.896 3.890 3.896 3.840 3.915 5,982,297 3.8902 -0.48%
2014-04-07 0 6.250 6.240 6.250 6.230 6.500 4,091,231 25,630,895 6.2648 3.915 3.909 3.915 3.903 4.072 6,531,255 3.9243 -3.10%
2014-04-04 0 6.450 6.440 6.450 6.400 6.580 2,228,000 14,373,700 6.4514 4.040 4.034 4.040 4.009 4.122 3,556,787 4.0412 -1.07%
2014-04-03 0 6.520 6.500 6.550 6.410 6.570 3,235,861 21,035,903 6.5009 4.084 4.072 4.103 4.015 4.116 5,165,740 4.0722 1.72%
2014-04-02 0 6.410 6.410 6.420 6.370 6.620 6,368,000 41,042,330 6.4451 4.015 4.015 4.022 3.990 4.147 10,165,897 4.0373 -1.99%
2014-04-01 0 6.540 6.530 6.560 6.260 6.560 8,933,270 57,944,879 6.4864 4.097 4.090 4.109 3.921 4.109 14,261,103 4.0631 5.14%
2014-03-31 0 6.220 6.180 6.200 6.110 6.240 13,803,967 85,346,788 6.1828 3.896 3.871 3.884 3.827 3.909 22,036,701 3.8729 0.32%
2014-03-28 0 6.200 6.180 6.200 6.100 6.280 21,718,686 133,676,682 6.1549 3.884 3.871 3.884 3.821 3.934 34,671,786 3.8555 0.32%
2014-03-27 0 6.180 6.170 6.180 6.070 6.300 15,855,800 97,859,099 6.1718 3.871 3.865 3.871 3.802 3.946 25,312,254 3.8661 -1.59%
2014-03-26 0 6.280 6.280 6.290 6.200 6.650 19,770,628 125,962,328 6.3712 3.934 3.934 3.940 3.884 4.166 31,561,899 3.9910 -5.56%
2014-03-25 0 6.650 6.650 6.660 6.650 6.840 6,956,000 46,720,680 6.7166 4.166 4.166 4.172 4.166 4.285 11,104,583 4.2073 -2.21%
2014-03-24 0 6.800 6.790 6.800 6.780 6.950 3,779,892 25,818,417 6.8305 4.260 4.253 4.260 4.247 4.354 6,034,233 4.2787 -0.73%
2014-03-21 0 6.850 6.870 6.880 6.800 6.990 15,343,195 105,263,903 6.8606 4.291 4.303 4.310 4.260 4.379 24,493,930 4.2976 -1.30%
2014-03-20 0 6.940 6.910 6.950 6.700 6.950 8,656,676 59,648,687 6.8905 4.347 4.328 4.354 4.197 4.354 13,819,548 4.3163 2.06%
2014-03-19 0 6.800 6.800 6.810 6.780 6.900 3,565,110 24,366,392 6.8347 4.260 4.260 4.266 4.247 4.322 5,691,354 4.2813 0.29%
2014-03-18 0 6.780 6.800 6.810 6.600 6.810 7,335,276 49,168,782 6.7031 4.247 4.260 4.266 4.134 4.266 11,710,060 4.1988 1.19%
2014-03-17 0 6.700 6.700 6.710 6.600 6.750 3,081,000 20,585,150 6.6813 4.197 4.197 4.203 4.134 4.228 4,918,519 4.1852 1.52%
2014-03-14 0 6.600 6.590 6.600 6.580 6.760 4,808,486 31,809,509 6.6153 4.134 4.128 4.134 4.122 4.235 7,676,284 4.1439 -1.49%
2014-03-13 0 6.700 6.690 6.700 6.690 6.900 3,626,000 24,427,442 6.7367 4.197 4.191 4.197 4.191 4.322 5,788,559 4.2200 -1.76%
2014-03-12 0 6.820 6.780 6.820 6.740 6.900 10,318,000 70,010,962 6.7853 4.272 4.247 4.272 4.222 4.322 16,471,691 4.2504 -0.15%
2014-03-11 0 6.830 6.820 6.830 6.780 6.950 8,853,752 60,381,322 6.8199 4.278 4.272 4.278 4.247 4.354 14,134,160 4.2720 -1.87%
2014-03-10 0 6.960 6.950 6.960 6.950 7.150 11,049,456 77,222,263 6.9888 4.360 4.354 4.360 4.354 4.479 17,639,390 4.3778 -2.79%
2014-03-07 0 7.160 7.150 7.160 7.140 7.220 4,773,681 34,308,324 7.1870 4.485 4.479 4.485 4.473 4.523 7,620,721 4.5020 0.00%
2014-03-06 0 7.160 7.160 7.170 6.960 7.190 8,651,216 61,519,802 7.1111 4.485 4.485 4.491 4.360 4.504 13,810,831 4.4545 1.70%
2014-03-05 0 7.040 7.040 7.080 6.940 7.140 5,566,878 39,143,721 7.0315 4.410 4.410 4.435 4.347 4.473 8,886,983 4.4046 0.14%
2014-03-04 0 7.030 7.020 7.060 7.000 7.100 6,375,476 44,793,751 7.0259 4.404 4.397 4.422 4.385 4.447 10,177,832 4.4011 -0.57%
2014-03-03 0 7.070 7.080 7.100 7.050 7.200 4,052,000 28,735,790 7.0918 4.429 4.435 4.447 4.416 4.510 6,468,627 4.4423 -1.94%
2014-02-28 0 7.210 7.200 7.250 7.100 7.370 6,146,000 44,083,762 7.1728 4.516 4.510 4.541 4.447 4.617 9,811,496 4.4931 -1.37%
2014-02-27 0 7.310 7.290 7.300 6.940 7.370 12,321,976 89,149,214 7.2350 4.579 4.567 4.573 4.347 4.617 19,670,845 4.5320 5.79%
2014-02-26 0 6.910 6.910 6.920 6.820 6.950 4,714,874 32,529,941 6.8994 4.328 4.328 4.335 4.272 4.354 7,526,841 4.3219 1.32%
2014-02-25 0 6.820 6.810 6.820 6.760 6.830 6,640,000 45,126,212 6.7961 4.272 4.266 4.272 4.235 4.278 10,600,119 4.2571 1.34%
2014-02-24 0 6.730 6.720 6.750 6.690 6.880 5,274,333 35,573,147 6.7446 4.216 4.209 4.228 4.191 4.310 8,419,963 4.2249 -1.90%
2014-02-21 0 6.860 6.850 6.870 6.850 6.990 10,236,162 70,410,518 6.8786 4.297 4.291 4.303 4.291 4.379 16,341,045 4.3088 -1.44%
2014-02-20 0 6.960 6.950 6.970 6.920 7.060 2,674,776 18,633,624 6.9664 4.360 4.354 4.366 4.335 4.422 4,270,022 4.3638 -0.71%
2014-02-19 0 7.010 7.010 7.020 6.980 7.080 3,654,344 25,699,712 7.0326 4.391 4.391 4.397 4.372 4.435 5,833,807 4.4053 -0.57%
2014-02-18 0 7.050 7.040 7.050 6.920 7.080 5,136,000 35,935,810 6.9968 4.416 4.410 4.416 4.335 4.435 8,199,128 4.3829 0.14%
2014-02-17 0 7.040 7.030 7.050 7.000 7.200 9,267,658 65,332,883 7.0496 4.410 4.404 4.416 4.385 4.510 14,794,921 4.4159 -1.54%
2014-02-14 0 7.150 7.140 7.150 7.060 7.240 6,422,093 45,707,508 7.1172 4.479 4.473 4.479 4.422 4.535 10,252,252 4.4583 -0.28%
2014-02-13 0 7.170 7.150 7.170 7.140 7.280 8,430,000 60,806,216 7.2131 4.491 4.479 4.491 4.473 4.560 13,457,681 4.5183 -0.28%
2014-02-12 0 7.190 7.200 7.210 7.110 7.510 12,337,000 89,652,230 7.2669 4.504 4.510 4.516 4.454 4.704 19,694,830 4.5521 -2.84%
2014-02-11 0 7.400 7.410 7.420 7.300 7.500 8,117,726 59,997,184 7.3909 4.635 4.642 4.648 4.573 4.698 12,959,166 4.6297 1.37%
2014-02-10 0 7.300 7.290 7.300 7.210 7.380 7,942,445 58,022,095 7.3053 4.573 4.567 4.573 4.516 4.623 12,679,347 4.5761 2.10%
2014-02-07 0 7.150 7.130 7.150 7.140 7.300 5,316,191 38,224,049 7.1901 4.479 4.466 4.479 4.473 4.573 8,486,786 4.5039 0.42%
2014-02-06 0 7.120 7.120 7.130 7.080 7.170 5,491,349 39,094,274 7.1192 4.460 4.460 4.466 4.435 4.491 8,766,409 4.4596 0.71%
2014-02-05 0 7.070 7.060 7.070 7.060 7.280 4,587,217 32,760,537 7.1417 4.429 4.422 4.429 4.422 4.560 7,323,049 4.4736 0.14%
2014-02-04 0 7.060 7.050 7.070 7.030 7.300 9,709,421 69,000,735 7.1066 4.422 4.416 4.429 4.404 4.573 15,500,153 4.4516 -4.98%
2014-01-30 0 7.430 7.390 7.430 7.250 7.450 4,776,000 35,061,430 7.3412 4.654 4.629 4.654 4.541 4.667 7,624,423 4.5986 -1.72%
2014-01-29 0 7.560 7.520 7.560 7.280 7.560 14,141,566 104,248,522 7.3718 4.736 4.711 4.736 4.560 4.736 22,575,645 4.6177 5.00%
2014-01-28 0 7.200 7.190 7.210 7.120 7.230 15,571,600 111,567,822 7.1648 4.510 4.504 4.516 4.460 4.529 24,858,556 4.4881 3.30%
2014-01-27 0 6.970 6.960 6.970 6.910 7.310 17,011,000 120,106,560 7.0605 4.366 4.360 4.366 4.328 4.579 27,156,419 4.4228 -6.44%
2014-01-24 0 7.450 7.450 7.480 7.450 7.600 7,318,000 54,764,036 7.4835 4.667 4.667 4.686 4.667 4.761 11,682,481 4.6877 -1.06%
2014-01-23 0 7.530 7.530 7.540 7.530 7.820 12,083,000 92,153,680 7.6267 4.717 4.717 4.723 4.717 4.899 19,289,343 4.7774 -2.59%
2014-01-22 0 7.730 7.720 7.740 7.480 7.740 10,942,000 82,850,986 7.5718 4.842 4.836 4.848 4.686 4.848 17,467,847 4.7431 3.07%
2014-01-21 0 7.500 7.490 7.500 7.380 7.580 7,758,000 57,804,960 7.4510 4.698 4.692 4.698 4.623 4.748 12,384,898 4.6674 0.54%
2014-01-20 0 7.460 7.460 7.480 7.450 7.860 11,376,000 85,867,580 7.5481 4.673 4.673 4.686 4.667 4.924 18,160,686 4.7282 -4.73%
2014-01-17 0 7.830 7.820 7.860 7.810 8.000 7,571,756 59,387,310 7.8433 4.905 4.899 4.924 4.892 5.011 12,087,578 4.9131 -1.88%
2014-01-16 0 7.980 7.980 7.990 7.980 8.090 5,124,000 41,069,736 8.0152 4.999 4.999 5.005 4.999 5.068 8,179,971 5.0208 -0.25%
2014-01-15 0 8.000 7.990 8.010 7.850 8.120 8,256,000 65,766,010 7.9658 5.011 5.005 5.018 4.917 5.086 13,179,907 4.9899 1.52%
2014-01-14 0 7.880 7.840 7.880 7.800 8.100 10,348,668 81,611,839 7.8862 4.936 4.911 4.936 4.886 5.074 16,520,649 4.9400 -1.87%
2014-01-13 0 8.030 8.020 8.030 7.960 8.460 12,312,928 99,724,772 8.0992 5.030 5.024 5.030 4.986 5.299 19,656,401 5.0734 -5.42%
2014-01-10 0 8.490 8.480 8.500 8.200 8.920 21,009,200 176,978,564 8.4239 5.318 5.312 5.324 5.137 5.588 33,539,160 5.2768 -5.88%
2014-01-09 0 9.020 9.000 9.020 9.000 9.100 2,792,500 25,225,360 9.0333 5.650 5.638 5.650 5.638 5.700 4,457,957 5.6585 0.33%
2014-01-08 0 8.990 8.980 9.000 8.850 9.000 1,978,300 17,674,226 8.9340 5.631 5.625 5.638 5.544 5.638 3,158,165 5.5964 1.93%
2014-01-07 0 8.820 8.800 8.830 8.700 8.910 1,002,878 8,794,162 8.7689 5.525 5.512 5.531 5.450 5.581 1,600,998 5.4929 0.92%
2014-01-06 0 8.740 8.730 8.750 8.700 8.880 1,486,270 13,050,949 8.7810 5.475 5.469 5.481 5.450 5.563 2,372,687 5.5005 -0.68%
2014-01-03 0 8.800 8.750 8.800 8.700 8.950 2,609,000 22,897,614 8.7764 5.512 5.481 5.512 5.450 5.606 4,165,017 5.4976 -1.01%
2014-01-02 0 8.890 8.890 8.900 8.890 9.150 1,302,000 11,674,600 8.9667 5.569 5.569 5.575 5.569 5.732 2,078,517 5.6168 -2.20%
2013-12-31 0 9.090 9.090 9.100 8.880 9.120 2,232,920 20,285,179 9.0846 5.694 5.694 5.700 5.563 5.713 3,564,641 5.6907 2.13%
2013-12-30 0 8.900 8.860 8.920 8.810 8.980 1,598,000 14,215,484 8.8958 5.575 5.550 5.588 5.519 5.625 2,551,053 5.5724 -0.78%
2013-12-27 0 8.970 8.960 8.980 8.900 9.000 1,546,000 13,866,620 8.9694 5.619 5.613 5.625 5.575 5.638 2,468,040 5.6185 0.11%
2013-12-24 0 8.960 8.950 8.960 8.700 8.960 1,559,379 13,836,962 8.8734 5.613 5.606 5.613 5.450 5.613 2,489,398 5.5584 2.75%
2013-12-23 0 8.720 8.720 8.730 8.710 8.800 1,084,302 9,505,343 8.7663 5.462 5.462 5.469 5.456 5.512 1,730,983 5.4913 -0.34%
2013-12-20 0 8.750 8.740 8.780 8.630 9.000 3,058,000 26,713,650 8.7357 5.481 5.475 5.500 5.406 5.638 4,881,802 5.4721 -2.78%
2013-12-19 0 9.000 8.960 9.000 8.940 9.040 6,243,106 56,120,253 8.9892 5.638 5.613 5.638 5.600 5.663 9,966,516 5.6309 1.47%
2013-12-18 0 8.870 8.850 8.870 8.700 8.900 3,031,972 26,706,416 8.8083 5.556 5.544 5.556 5.450 5.575 4,840,251 5.5176 0.91%
2013-12-17 0 8.790 8.770 8.780 8.700 8.870 3,796,027 33,428,634 8.8062 5.506 5.494 5.500 5.450 5.556 6,059,991 5.5163 1.74%
2013-12-16 0 8.640 8.600 8.640 8.540 8.730 5,393,631 46,360,048 8.5953 5.412 5.387 5.412 5.350 5.469 8,610,411 5.3842 -1.14%
2013-12-13 0 8.740 8.740 8.750 8.710 8.950 4,662,894 40,995,817 8.7919 5.475 5.475 5.481 5.456 5.606 7,443,860 5.5073 -2.35%
2013-12-12 0 8.950 8.940 8.960 8.940 9.020 2,738,780 24,636,723 8.9955 5.606 5.600 5.613 5.600 5.650 4,372,198 5.6349 -0.78%
2013-12-11 0 9.020 9.020 9.030 8.960 9.100 4,700,155 42,472,892 9.0365 5.650 5.650 5.656 5.613 5.700 7,503,344 5.6605 1.12%
2013-12-10 0 8.920 8.900 8.950 8.800 9.030 2,332,800 20,912,528 8.9646 5.588 5.575 5.606 5.512 5.656 3,724,090 5.6155 -0.22%
2013-12-09 0 8.940 8.900 8.950 8.890 8.950 3,523,000 31,400,780 8.9131 5.600 5.575 5.606 5.569 5.606 5,624,129 5.5832 -0.56%
2013-12-06 0 8.990 8.960 9.000 8.800 9.010 2,558,543 22,950,974 8.9703 5.631 5.613 5.638 5.512 5.644 4,084,467 5.6191 -0.11%
2013-12-05 0 9.000 9.000 9.030 8.970 9.100 3,316,000 29,875,760 9.0096 5.638 5.638 5.656 5.619 5.700 5,293,674 5.6437 -0.55%
2013-12-04 0 9.140 9.120 9.150 9.050 9.160 3,586,347 32,714,992 9.1221 5.669 5.657 5.675 5.613 5.681 5,782,193 5.6579 0.22%
2013-12-03 0 9.120 9.100 9.120 9.040 9.150 2,636,000 24,019,860 9.1122 5.657 5.644 5.657 5.607 5.675 4,249,968 5.6518 0.22%
2013-12-02 0 9.100 9.090 9.130 9.030 9.150 2,949,400 26,842,376 9.1010 5.644 5.638 5.663 5.601 5.675 4,755,257 5.6448 0.78%
2013-11-29 0 9.030 9.020 9.030 8.940 9.150 3,708,000 33,464,504 9.0249 5.601 5.595 5.601 5.545 5.675 5,978,332 5.5976 -1.53%
2013-11-28 0 9.170 9.150 9.160 9.070 9.250 2,398,800 21,909,218 9.1334 5.688 5.675 5.681 5.626 5.737 3,867,536 5.6649 0.22%
2013-11-27 0 9.150 9.110 9.140 8.930 9.210 4,710,344 43,039,793 9.1373 5.675 5.650 5.669 5.539 5.712 7,594,390 5.6673 0.55%
2013-11-26 0 9.100 9.110 9.120 8.910 9.120 5,123,900 46,191,542 9.0149 5.644 5.650 5.657 5.526 5.657 8,261,158 5.5914 1.56%
2013-11-25 0 8.960 8.950 8.970 8.860 8.990 3,020,900 27,041,165 8.9514 5.557 5.551 5.564 5.495 5.576 4,870,535 5.5520 1.36%
2013-11-22 0 8.840 8.810 8.840 8.800 9.000 2,164,000 19,213,250 8.8786 5.483 5.464 5.483 5.458 5.582 3,488,972 5.5069 0.68%
2013-11-21 0 8.780 8.780 8.790 8.760 8.900 4,232,000 37,230,538 8.7974 5.446 5.446 5.452 5.433 5.520 6,823,166 5.4565 -1.57%
2013-11-20 0 8.920 8.910 8.920 8.840 9.000 5,109,500 45,502,549 8.9055 5.533 5.526 5.533 5.483 5.582 8,237,941 5.5235 -0.45%
2013-11-19 0 8.960 8.930 8.940 8.630 8.990 16,092,000 141,889,347 8.8174 5.557 5.539 5.545 5.353 5.576 25,944,799 5.4689 3.58%
2013-11-18 0 8.650 8.640 8.650 8.260 8.650 11,168,400 95,152,930 8.5198 5.365 5.359 5.365 5.123 5.365 18,006,580 5.2843 4.72%
2013-11-15 0 8.260 8.250 8.280 8.070 8.280 6,762,013 55,356,015 8.1863 5.123 5.117 5.136 5.005 5.136 10,902,254 5.0775 2.10%
2013-11-14 0 8.090 8.080 8.100 8.060 8.310 6,214,084 50,603,956 8.1434 5.018 5.012 5.024 4.999 5.154 10,018,839 5.0509 -1.10%
2013-11-13 0 8.180 8.180 8.190 8.170 8.340 4,555,900 37,428,201 8.2153 5.074 5.074 5.080 5.067 5.173 7,345,383 5.0955 -1.45%
2013-11-12 0 8.300 8.300 8.310 8.250 8.390 1,997,000 16,609,368 8.3172 5.148 5.148 5.154 5.117 5.204 3,219,722 5.1586 -0.72%
2013-11-11 0 8.360 8.350 8.390 8.200 8.410 4,101,375 34,025,948 8.2962 5.185 5.179 5.204 5.086 5.216 6,612,562 5.1457 0.72%
2013-11-08 0 8.300 8.290 8.300 8.290 8.460 1,928,000 16,043,240 8.3212 5.148 5.142 5.148 5.142 5.247 3,108,474 5.1611 -1.89%
2013-11-07 0 8.460 8.460 8.490 8.430 8.550 2,746,517 23,298,704 8.4830 5.247 5.247 5.266 5.229 5.303 4,428,153 5.2615 -0.70%
2013-11-06 0 8.520 8.510 8.520 8.410 8.530 2,985,878 25,358,545 8.4928 5.284 5.278 5.284 5.216 5.291 4,814,069 5.2676 1.19%
2013-11-05 0 8.420 8.420 8.430 8.360 8.450 1,453,789 12,238,510 8.4184 5.222 5.222 5.229 5.185 5.241 2,343,914 5.2214 -0.24%
2013-11-04 0 8.440 8.420 8.440 8.310 8.560 2,328,001 19,550,108 8.3978 5.235 5.222 5.235 5.154 5.309 3,753,388 5.2087 0.60%
2013-11-01 0 8.390 8.390 8.410 8.350 8.540 2,529,000 21,306,790 8.4250 5.204 5.204 5.216 5.179 5.297 4,077,454 5.2255 -0.83%
2013-10-31 0 8.460 8.450 8.500 8.290 8.500 2,386,700 20,085,197 8.4155 5.247 5.241 5.272 5.142 5.272 3,848,027 5.2196 1.81%
2013-10-30 0 8.310 8.300 8.330 8.290 8.440 3,016,000 25,116,780 8.3278 5.154 5.148 5.167 5.142 5.235 4,862,634 5.1653 0.85%
2013-10-29 0 8.240 8.240 8.250 8.170 8.410 2,635,997 21,736,174 8.2459 5.111 5.111 5.117 5.067 5.216 4,249,963 5.1144 -1.55%
2013-10-28 0 8.370 8.350 8.390 8.350 8.420 2,361,000 19,779,890 8.3778 5.191 5.179 5.204 5.179 5.222 3,806,591 5.1962 0.24%
2013-10-25 0 8.350 8.340 8.360 8.330 8.460 8,551,317 71,514,739 8.3630 5.179 5.173 5.185 5.167 5.247 13,787,111 5.1871 0.24%
2013-10-24 0 8.330 8.320 8.360 8.200 8.370 4,089,000 33,932,278 8.2984 5.167 5.160 5.185 5.086 5.191 6,592,610 5.1470 0.85%
2013-10-23 0 8.260 8.250 8.280 8.250 8.500 5,322,261 44,338,901 8.3308 5.123 5.117 5.136 5.117 5.272 8,580,971 5.1671 -2.48%
2013-10-22 0 8.470 8.440 8.490 8.370 8.480 3,852,000 32,514,830 8.4410 5.253 5.235 5.266 5.191 5.260 6,210,500 5.2355 0.83%
2013-10-21 0 8.400 8.390 8.400 8.310 8.500 3,866,043 32,545,477 8.4183 5.210 5.204 5.210 5.154 5.272 6,233,141 5.2214 1.20%
2013-10-18 0 8.300 8.290 8.300 8.270 8.400 4,748,000 39,480,288 8.3151 5.148 5.142 5.148 5.129 5.210 7,655,102 5.1574 0.36%
2013-10-17 0 8.270 8.250 8.300 8.250 8.500 5,415,160 45,140,926 8.3360 5.129 5.117 5.148 5.117 5.272 8,730,750 5.1703 -1.31%
2013-10-16 0 8.380 8.380 8.410 8.360 8.650 5,801,710 48,899,645 8.4285 5.198 5.198 5.216 5.185 5.365 9,353,977 5.2277 -1.99%
2013-10-15 0 8.550 8.540 8.560 8.250 8.610 19,482,800 165,200,618 8.4793 5.303 5.297 5.309 5.117 5.340 31,411,715 5.2592 3.01%
2013-10-11 0 8.300 8.270 8.300 8.170 8.360 10,765,942 89,018,703 8.2685 5.148 5.129 5.148 5.067 5.185 17,357,705 5.1285 1.22%
2013-10-10 0 8.200 8.200 8.220 8.200 8.690 17,245,364 143,329,596 8.3112 5.086 5.086 5.098 5.086 5.390 27,804,343 5.1549 -5.86%
2013-10-09 0 8.710 8.710 8.730 8.650 8.900 6,682,362 58,527,173 8.7585 5.402 5.402 5.415 5.365 5.520 10,773,834 5.4323 -2.90%
2013-10-08 0 8.970 8.960 8.990 8.950 9.090 3,684,946 33,220,198 9.0151 5.564 5.557 5.576 5.551 5.638 5,941,162 5.5915 -1.64%
2013-10-07 0 9.120 9.120 9.160 9.080 9.250 1,510,000 13,808,620 9.1448 5.657 5.657 5.681 5.632 5.737 2,434,542 5.6720 -1.62%
2013-10-04 0 9.270 9.270 9.280 8.880 9.280 4,972,000 45,500,492 9.1513 5.750 5.750 5.756 5.508 5.756 8,016,253 5.6760 2.54%
2013-10-03 0 9.040 9.030 9.080 8.990 9.090 1,457,000 13,168,840 9.0383 5.607 5.601 5.632 5.576 5.638 2,349,091 5.6059 0.56%
2013-10-02 0 8.990 8.980 8.990 8.900 9.140 6,664,402 60,293,599 9.0471 5.576 5.570 5.576 5.520 5.669 10,744,877 5.6114 2.74%
2013-09-30 0 8.750 8.740 8.760 8.740 8.900 5,610,871 49,261,539 8.7797 5.427 5.421 5.433 5.421 5.520 9,046,291 5.4455 -0.34%
2013-09-27 0 8.780 8.770 8.780 8.700 8.830 3,865,000 33,907,500 8.7730 5.446 5.440 5.446 5.396 5.477 6,231,460 5.4413 -0.45%
2013-09-26 0 8.820 8.780 8.810 8.730 8.940 7,017,000 61,578,376 8.7756 5.471 5.446 5.464 5.415 5.545 11,313,364 5.4430 -1.01%
2013-09-25 0 8.910 8.900 8.910 8.900 9.010 3,131,000 28,000,770 8.9431 5.526 5.520 5.526 5.520 5.588 5,048,046 5.5469 -1.00%
2013-09-24 0 9.000 8.990 9.000 8.980 9.140 2,262,407 20,406,962 9.0200 5.582 5.576 5.582 5.570 5.669 3,647,632 5.5946 -1.21%
2013-09-23 0 9.110 9.120 9.140 9.040 9.280 2,770,029 25,375,653 9.1608 5.650 5.657 5.669 5.607 5.756 4,466,060 5.6819 0.11%
2013-09-19 0 9.100 9.100 9.140 9.080 9.310 2,998,000 27,567,590 9.1953 5.644 5.644 5.669 5.632 5.774 4,833,613 5.7033 0.66%
2013-09-18 0 9.040 9.030 9.070 8.980 9.080 1,736,000 15,675,030 9.0294 5.607 5.601 5.626 5.570 5.632 2,798,917 5.6004 -0.22%
2013-09-17 0 9.060 9.030 9.080 8.960 9.080 3,023,196 27,294,739 9.0284 5.619 5.601 5.632 5.557 5.632 4,874,236 5.5998 0.67%
2013-09-16 0 9.000 8.990 9.010 8.900 9.100 3,965,000 35,733,658 9.0123 5.582 5.576 5.588 5.520 5.644 6,392,687 5.5898 2.27%
2013-09-13 0 8.800 8.800 8.820 8.750 8.900 3,458,000 30,402,338 8.7919 5.458 5.458 5.471 5.427 5.520 5,575,262 5.4531 0.34%
2013-09-12 0 8.770 8.760 8.800 8.610 8.820 2,320,749 20,204,213 8.7059 5.440 5.433 5.458 5.340 5.471 3,741,696 5.3997 0.23%
2013-09-11 0 8.750 8.740 8.770 8.590 8.860 4,333,332 37,976,108 8.7637 5.427 5.421 5.440 5.328 5.495 6,986,541 5.4356 0.11%
2013-09-10 0 8.740 8.740 8.760 8.300 8.780 9,855,001 84,657,155 8.5903 5.421 5.421 5.433 5.148 5.446 15,889,014 5.3280 5.30%
2013-09-09 0 8.300 8.290 8.300 8.050 8.300 1,784,000 14,753,340 8.2698 5.148 5.142 5.148 4.993 5.148 2,876,306 5.1293 2.09%
2013-09-06 0 8.130 8.130 8.140 8.130 8.260 762,047 6,239,846 8.1883 5.043 5.043 5.049 5.043 5.123 1,228,633 5.0787 -0.85%
2013-09-05 0 8.200 8.180 8.230 8.170 8.300 2,164,000 17,751,430 8.2031 5.086 5.074 5.105 5.067 5.148 3,488,972 5.0879 -1.09%
2013-09-04 0 8.290 8.260 8.290 8.170 8.330 1,826,441 15,069,068 8.2505 5.142 5.123 5.142 5.067 5.167 2,944,733 5.1173 0.12%
2013-09-03 0 8.280 8.280 8.310 8.260 8.400 1,232,000 10,221,014 8.2963 5.136 5.136 5.154 5.123 5.210 1,986,328 5.1457 -0.84%
2013-09-02 0 8.350 8.340 8.350 8.200 8.350 1,710,000 14,189,400 8.2979 5.179 5.173 5.179 5.086 5.179 2,756,998 5.1467 0.48%
2013-08-30 0 8.310 8.260 8.310 8.250 8.320 4,068,000 33,737,858 8.2935 5.154 5.123 5.154 5.117 5.160 6,558,752 5.1439 0.97%
2013-08-29 0 8.230 8.220 8.240 8.020 8.230 3,023,300 24,796,843 8.2019 5.105 5.098 5.111 4.974 5.105 4,874,404 5.0872 2.62%
2013-08-28 0 8.020 8.020 8.030 7.960 8.060 1,630,000 13,059,126 8.0117 4.974 4.974 4.981 4.937 4.999 2,628,015 4.9692 -1.47%
2013-08-27 0 8.140 8.130 8.150 8.100 8.210 1,248,000 10,167,200 8.1468 5.049 5.043 5.055 5.024 5.092 2,012,125 5.0530 -0.12%
2013-08-26 0 8.150 8.150 8.160 7.500 8.180 1,295,010 10,522,041 8.1251 5.055 5.055 5.061 4.652 5.074 2,087,918 5.0395 0.87%
2013-08-23 0 8.220 8.200 8.220 8.170 8.350 2,802,000 23,190,860 8.2765 5.012 4.999 5.012 4.981 5.091 4,595,882 5.0460 0.61%
2013-08-22 0 8.170 8.160 8.180 8.050 8.300 2,743,815 22,306,992 8.1299 4.981 4.975 4.987 4.908 5.060 4,500,446 4.9566 0.49%
2013-08-21 0 8.130 8.130 8.180 8.050 8.180 2,584,814 20,965,830 8.1112 4.957 4.957 4.987 4.908 4.987 4,239,650 4.9452 -1.09%
2013-08-20 0 8.220 8.190 8.200 8.130 8.320 7,640,000 62,904,210 8.2335 5.012 4.993 4.999 4.957 5.073 12,531,241 5.0198 1.11%
2013-08-19 0 8.130 8.110 8.130 8.060 8.220 5,179,196 42,151,867 8.1387 4.957 4.944 4.957 4.914 5.012 8,494,994 4.9620 0.37%
2013-08-16 0 8.100 8.090 8.100 8.070 8.270 2,888,105 23,538,098 8.1500 4.938 4.932 4.938 4.920 5.042 4,737,113 4.9689 -1.10%
2013-08-15 0 8.190 8.160 8.190 8.160 8.330 2,793,180 22,915,640 8.2041 4.993 4.975 4.993 4.975 5.079 4,581,415 5.0019 -1.33%
2013-08-13 0 8.300 8.320 8.340 8.260 8.390 7,577,800 63,043,386 8.3195 5.060 5.073 5.085 5.036 5.115 12,429,220 5.0722 -0.60%
2013-08-12 0 8.350 8.330 8.370 8.200 8.390 3,334,000 27,786,642 8.3343 5.091 5.079 5.103 4.999 5.115 5,468,476 5.0812 0.97%
2013-08-09 0 8.270 8.270 8.290 8.250 8.320 1,326,000 10,975,440 8.2771 5.042 5.042 5.054 5.030 5.073 2,174,925 5.0464 -0.72%
2013-08-08 0 8.330 8.300 8.350 8.150 8.390 3,208,000 26,543,330 8.2741 5.079 5.060 5.091 4.969 5.115 5,261,809 5.0445 -0.72%
2013-08-07 0 8.390 8.360 8.390 8.180 8.430 8,731,313 73,059,522 8.3675 5.115 5.097 5.115 4.987 5.140 14,321,229 5.1015 2.32%
2013-08-06 0 8.200 8.190 8.200 8.010 8.270 5,536,000 45,188,230 8.1626 4.999 4.993 4.999 4.884 5.042 9,080,229 4.9766 1.11%
2013-08-05 0 8.110 8.080 8.130 7.980 8.140 4,588,221 36,954,873 8.0543 4.944 4.926 4.957 4.865 4.963 7,525,668 4.9105 1.88%
2013-08-02 0 7.960 7.930 7.970 7.880 8.000 2,860,544 22,730,038 7.9461 4.853 4.835 4.859 4.804 4.877 4,691,907 4.8445 0.51%
2013-08-01 0 7.920 7.880 7.910 7.730 7.960 3,420,672 26,937,318 7.8749 4.829 4.804 4.823 4.713 4.853 5,610,637 4.8011 2.46%
2013-07-31 0 7.730 7.730 7.760 7.730 7.920 2,104,000 16,410,230 7.7995 4.713 4.713 4.731 4.713 4.829 3,451,012 4.7552 -1.15%
2013-07-30 0 7.820 7.800 7.820 7.700 7.880 1,537,035 12,002,846 7.8091 4.768 4.755 4.768 4.695 4.804 2,521,068 4.7610 0.64%
2013-07-29 0 7.770 7.750 7.800 7.720 7.930 3,563,500 27,732,310 7.7823 4.737 4.725 4.755 4.707 4.835 5,844,906 4.7447 -1.65%
2013-07-26 0 7.900 7.950 7.960 7.880 7.980 1,892,000 14,978,560 7.9168 4.816 4.847 4.853 4.804 4.865 3,103,286 4.8267 -1.00%
2013-07-25 0 7.980 7.960 8.030 7.820 8.050 3,800,000 30,170,632 7.9396 4.865 4.853 4.896 4.768 4.908 6,232,816 4.8406 -0.37%
2013-07-24 0 8.010 7.990 8.020 7.970 8.300 11,587,455 94,105,025 8.1213 4.884 4.871 4.890 4.859 5.060 19,005,916 4.9514 0.50%
2013-07-23 0 7.970 7.960 7.990 7.810 7.990 4,203,100 33,288,170 7.9199 4.859 4.853 4.871 4.762 4.871 6,893,987 4.8286 1.92%
2013-07-22 0 7.820 7.810 7.850 7.680 7.850 1,604,000 12,443,040 7.7575 4.768 4.762 4.786 4.682 4.786 2,630,905 4.7296 0.26%
2013-07-19 0 7.800 7.780 7.800 7.770 7.850 1,164,000 9,079,760 7.8005 4.755 4.743 4.755 4.737 4.786 1,909,210 4.7558 -0.64%
2013-07-18 0 7.850 7.830 7.840 7.730 7.900 3,020,000 23,624,452 7.8227 4.786 4.774 4.780 4.713 4.816 4,953,449 4.7693 -0.38%
2013-07-17 0 7.880 7.850 7.900 7.760 7.900 3,149,000 24,702,150 7.8444 4.804 4.786 4.816 4.731 4.816 5,165,037 4.7826 0.00%
2013-07-16 0 7.880 7.870 7.890 7.660 7.920 3,206,000 25,073,236 7.8207 4.804 4.798 4.810 4.670 4.829 5,258,529 4.7681 1.03%
2013-07-15 0 7.800 7.790 7.800 7.660 7.900 3,284,000 25,602,520 7.7961 4.755 4.749 4.755 4.670 4.816 5,386,466 4.7531 0.00%
2013-07-12 0 7.800 7.780 7.820 7.780 8.000 4,280,000 33,654,660 7.8632 4.755 4.743 4.768 4.743 4.877 7,020,119 4.7940 0.78%
2013-07-11 0 7.740 7.730 7.750 7.460 7.750 3,708,000 28,535,134 7.6956 4.719 4.713 4.725 4.548 4.725 6,081,917 4.6918 3.34%
2013-07-10 0 7.490 7.460 7.490 7.300 7.500 2,115,380 15,729,248 7.4357 4.566 4.548 4.566 4.451 4.573 3,469,678 4.5333 1.22%
2013-07-09 0 7.400 7.350 7.400 7.300 7.400 3,922,567 28,803,077 7.3429 4.512 4.481 4.512 4.451 4.512 6,433,853 4.4768 0.68%
2013-07-08 0 7.350 7.340 7.380 7.300 7.450 6,046,638 44,539,229 7.3659 4.481 4.475 4.499 4.451 4.542 9,917,785 4.4908 -0.41%
2013-07-05 0 7.380 7.380 7.390 7.340 7.550 3,707,580 27,546,146 7.4297 4.499 4.499 4.506 4.475 4.603 6,081,228 4.5297 0.27%
2013-07-04 0 7.360 7.340 7.380 7.310 7.480 3,939,850 29,031,712 7.3687 4.487 4.475 4.499 4.457 4.560 6,462,200 4.4925 0.68%
2013-07-03 0 7.310 7.300 7.360 7.100 7.550 13,163,200 96,100,094 7.3007 4.457 4.451 4.487 4.329 4.603 21,590,476 4.4510 -2.14%
2013-07-02 0 7.470 7.470 7.500 7.420 7.810 6,914,000 52,331,120 7.5689 4.554 4.554 4.573 4.524 4.762 11,340,445 4.6146 -2.99%
2013-06-28 0 7.700 7.590 7.650 7.520 7.840 7,408,000 56,663,112 7.6489 4.695 4.627 4.664 4.585 4.780 12,150,712 4.6634 -1.28%
2013-06-27 0 7.800 7.740 7.800 7.710 7.950 17,064,300 132,558,691 7.7682 4.755 4.719 4.755 4.701 4.847 27,989,118 4.7361 3.86%
2013-06-26 0 7.510 7.500 7.540 7.150 7.660 12,254,363 91,676,190 7.4811 4.579 4.573 4.597 4.359 4.670 20,099,788 4.5611 6.83%
2013-06-25 0 7.030 7.030 7.060 6.900 7.100 7,533,000 52,787,080 7.0074 4.286 4.286 4.304 4.207 4.329 12,355,738 4.2723 -1.26%
2013-06-24 0 7.120 7.100 7.150 7.020 7.390 9,226,800 66,814,316 7.2413 4.341 4.329 4.359 4.280 4.506 15,133,934 4.4149 -4.30%
2013-06-21 0 7.440 7.400 7.410 7.250 7.650 12,817,167 95,824,059 7.4762 4.536 4.512 4.518 4.420 4.664 21,022,907 4.5581 -3.75%
2013-06-20 0 7.730 7.730 7.760 7.720 8.150 13,873,304 108,740,734 7.8381 4.713 4.713 4.731 4.707 4.969 22,755,199 4.7787 -5.73%
2013-06-19 0 8.200 8.180 8.200 8.120 8.270 3,703,992 30,274,215 8.1734 4.999 4.987 4.999 4.951 5.042 6,075,343 4.9831 1.11%
2013-06-18 0 8.110 8.120 8.150 8.100 8.250 2,945,076 24,021,707 8.1566 4.944 4.951 4.969 4.938 5.030 4,830,557 4.9729 -1.34%
2013-06-17 0 8.220 8.220 8.230 8.140 8.320 8,198,000 67,322,680 8.2121 5.012 5.012 5.018 4.963 5.073 13,446,481 5.0067 1.73%
2013-06-14 0 8.080 8.110 8.150 7.960 8.200 3,344,900 26,987,584 8.0683 4.926 4.944 4.969 4.853 4.999 5,486,355 4.9190 2.02%
2013-06-13 0 7.920 7.910 7.930 7.620 8.180 7,326,486 57,601,981 7.8622 4.829 4.823 4.835 4.646 4.987 12,017,011 4.7934 -3.41%
2013-06-11 0 8.200 8.180 8.200 8.070 8.350 2,772,816 22,810,468 8.2265 4.999 4.987 4.999 4.920 5.091 4,548,014 5.0155 0.12%
2013-06-10 0 8.190 8.180 8.230 8.180 8.420 1,502,000 12,426,600 8.2734 4.993 4.987 5.018 4.987 5.133 2,463,603 5.0441 -0.49%
2013-06-07 0 8.230 8.220 8.230 8.110 8.350 2,279,416 18,704,962 8.2060 5.018 5.012 5.018 4.944 5.091 3,738,732 5.0030 0.86%
2013-06-06 0 8.160 8.160 8.170 8.110 8.380 3,576,000 29,316,200 8.1980 4.975 4.975 4.981 4.944 5.109 5,865,408 4.9982 -3.55%
2013-06-05 0 8.460 8.420 8.500 8.400 8.720 2,424,000 20,627,974 8.5099 5.158 5.133 5.182 5.121 5.316 3,975,881 5.1883 -2.65%
2013-06-04 0 8.690 8.680 8.700 8.480 8.700 1,237,000 10,666,066 8.6225 5.298 5.292 5.304 5.170 5.304 2,028,946 5.2569 2.48%
2013-06-03 0 8.480 8.460 8.510 7.820 8.580 2,837,653 24,102,431 8.4938 5.170 5.158 5.188 4.768 5.231 4,654,361 5.1785 -2.30%
2013-05-31 0 8.680 8.640 8.680 8.520 8.800 4,344,200 37,832,594 8.7088 5.292 5.268 5.292 5.194 5.365 7,125,421 5.3095 1.76%
2013-05-30 0 8.530 8.520 8.550 8.450 8.640 2,292,000 19,547,860 8.5287 5.201 5.194 5.213 5.152 5.268 3,759,372 5.1998 -0.12%
2013-05-29 0 8.540 8.540 8.550 8.530 8.680 1,894,000 16,189,840 8.5480 5.207 5.207 5.213 5.201 5.292 3,106,567 5.2115 -1.16%
2013-05-28 0 8.640 8.630 8.650 8.290 8.700 1,699,000 14,627,710 8.6096 5.268 5.262 5.274 5.054 5.304 2,786,725 5.2491 2.49%
2013-05-27 0 8.430 8.420 8.430 8.290 8.470 1,412,000 11,851,084 8.3931 5.140 5.133 5.140 5.054 5.164 2,315,983 5.1171 -0.47%
2013-05-24 0 8.470 8.460 8.470 8.390 8.600 1,921,500 16,267,034 8.4658 5.164 5.158 5.164 5.115 5.243 3,151,673 5.1614 -0.35%
2013-05-23 0 8.500 8.440 8.500 8.400 8.800 2,713,016 23,107,781 8.5174 5.182 5.146 5.182 5.121 5.365 4,449,929 5.1928 -2.52%
2013-05-22 0 8.720 8.720 8.750 8.450 8.850 3,221,000 28,134,280 8.7346 5.316 5.316 5.335 5.152 5.396 5,283,132 5.3253 1.40%
2013-05-21 0 8.600 8.600 8.610 8.450 8.620 2,014,224 17,275,041 8.5765 5.243 5.243 5.249 5.152 5.255 3,303,760 5.2289 1.78%
2013-05-20 0 8.450 8.400 8.460 8.370 8.630 3,663,074 31,293,776 8.5430 5.152 5.121 5.158 5.103 5.262 6,008,228 5.2085 -1.97%
2013-05-16 0 8.620 8.620 8.640 8.360 8.650 6,380,000 54,689,150 8.5720 5.255 5.255 5.268 5.097 5.274 10,464,571 5.2261 0.82%
2013-05-15 0 8.550 8.510 8.560 8.290 8.600 3,789,766 32,262,498 8.5131 5.213 5.188 5.219 5.054 5.243 6,216,030 5.1902 2.40%
2013-05-14 0 8.350 8.330 8.380 8.250 8.480 1,458,000 12,133,952 8.3223 5.091 5.079 5.109 5.030 5.170 2,391,433 5.0739 0.00%
2013-05-13 0 8.350 8.330 8.360 8.090 8.480 2,803,000 23,405,998 8.3503 5.091 5.079 5.097 4.932 5.170 4,597,522 5.0910 2.83%
2013-05-10 0 8.120 8.100 8.120 8.060 8.350 7,267,000 59,313,022 8.1620 4.951 4.938 4.951 4.914 5.091 11,919,441 4.9762 -2.05%
2013-05-09 0 8.290 8.270 8.290 8.250 8.450 3,337,081 27,695,280 8.2993 5.054 5.042 5.054 5.030 5.152 5,473,530 5.0599 -1.31%
2013-05-08 0 8.400 8.370 8.400 8.370 8.560 3,640,505 30,696,048 8.4318 5.121 5.103 5.121 5.103 5.219 5,971,210 5.1407 -0.71%
2013-05-07 0 8.460 8.430 8.440 8.360 8.600 4,881,800 41,198,948 8.4393 5.158 5.140 5.146 5.097 5.243 8,007,201 5.1452 -2.65%
2013-05-06 0 8.690 8.670 8.690 8.310 8.700 8,037,280 69,058,926 8.5923 5.298 5.286 5.298 5.066 5.304 13,182,866 5.2385 5.08%
2013-05-03 0 8.270 8.210 8.280 8.120 8.280 3,394,000 27,895,960 8.2192 5.042 5.005 5.048 4.951 5.048 5,566,889 5.0111 1.85%
2013-05-02 0 8.120 8.050 8.140 8.010 8.300 5,656,300 45,961,840 8.1258 4.951 4.908 4.963 4.884 5.060 9,277,547 4.9541 0.50%
2013-04-30 0 8.080 8.120 8.130 8.000 8.120 3,142,000 25,311,200 8.0558 4.926 4.951 4.957 4.877 4.951 5,153,555 4.9114 1.00%
2013-04-29 0 8.000 7.980 8.010 7.840 8.110 3,619,530 28,886,214 7.9807 4.877 4.865 4.884 4.780 4.944 5,936,807 4.8656 -0.12%
2013-04-26 0 8.010 8.000 8.010 7.990 8.130 8,242,227 66,178,400 8.0292 4.884 4.877 4.884 4.871 4.957 13,519,023 4.8952 -1.48%
2013-04-25 0 8.130 8.100 8.140 7.800 8.150 11,082,700 89,267,023 8.0546 4.957 4.938 4.963 4.755 4.969 18,178,009 4.9107 4.23%
2013-04-24 0 7.800 7.790 7.800 7.550 7.800 6,966,000 53,715,630 7.7111 4.755 4.749 4.755 4.603 4.755 11,425,737 4.7013 3.17%
2013-04-23 0 7.560 7.520 7.560 7.250 7.570 8,579,000 63,744,950 7.4303 4.609 4.585 4.609 4.420 4.615 14,071,403 4.5301 2.72%
2013-04-22 0 7.360 7.350 7.360 7.110 7.400 6,554,000 47,661,252 7.2721 4.487 4.481 4.487 4.335 4.512 10,749,968 4.4336 3.52%
2013-04-19 0 7.110 7.110 7.130 7.060 7.180 6,390,294 45,368,539 7.0996 4.335 4.335 4.347 4.304 4.377 10,481,455 4.3285 1.14%
2013-04-18 0 7.030 7.020 7.030 7.010 7.370 9,769,880 69,659,996 7.1301 4.286 4.280 4.286 4.274 4.493 16,024,702 4.3470 -5.13%
2013-04-17 0 7.410 7.390 7.420 7.310 7.420 4,852,700 35,724,459 7.3618 4.518 4.506 4.524 4.457 4.524 7,959,471 4.4883 2.35%
2013-04-16 0 7.240 7.230 7.240 7.200 7.310 2,758,200 19,981,518 7.2444 4.414 4.408 4.414 4.390 4.457 4,524,041 4.4167 -1.50%
2013-04-15 0 7.350 7.340 7.380 7.210 7.520 4,320,800 32,077,220 7.4239 4.481 4.475 4.499 4.396 4.585 7,087,040 4.5262 0.55%
2013-04-12 0 7.310 7.300 7.310 7.270 7.550 2,022,000 14,818,450 7.3286 4.457 4.451 4.457 4.432 4.603 3,316,514 4.4681 -2.53%
2013-04-11 0 7.500 7.500 7.510 7.490 7.600 4,300,000 32,364,170 7.5266 4.573 4.573 4.579 4.566 4.634 7,052,924 4.5888 -1.32%
2013-04-10 0 7.600 7.520 7.600 7.350 7.640 6,690,108 50,009,395 7.4751 4.634 4.585 4.634 4.481 4.658 10,973,214 4.5574 1.06%
2013-04-09 0 7.520 7.490 7.520 7.150 7.550 4,670,461 34,795,528 7.4501 4.585 4.566 4.585 4.359 4.603 7,660,559 4.5422 5.03%
2013-04-08 0 7.160 7.150 7.180 6.960 7.300 3,471,000 24,874,640 7.1664 4.365 4.359 4.377 4.243 4.451 5,693,186 4.3692 0.28%
2013-04-05 0 7.140 7.110 7.150 6.960 7.650 8,162,000 58,505,542 7.1680 4.353 4.335 4.359 4.243 4.664 13,387,433 4.3702 -6.54%
2013-04-03 0 7.640 7.640 7.650 7.620 7.700 3,008,153 23,062,835 7.6668 4.658 4.658 4.664 4.646 4.695 4,934,017 4.6743 0.79%
2013-04-02 0 7.580 7.560 7.590 7.400 7.690 2,425,500 18,292,174 7.5416 4.621 4.609 4.627 4.512 4.688 3,978,341 4.5979 0.93%
2013-03-28 0 7.510 7.480 7.500 7.420 7.610 5,408,400 40,725,040 7.5300 4.579 4.560 4.573 4.524 4.640 8,870,938 4.5908 -0.40%
2013-03-27 0 7.540 7.510 7.540 7.300 7.640 3,786,000 28,545,350 7.5397 4.597 4.579 4.597 4.451 4.658 6,209,853 4.5968 2.86%
2013-03-26 0 7.330 7.320 7.350 7.230 7.380 4,590,000 33,478,480 7.2938 4.469 4.463 4.481 4.408 4.499 7,528,586 4.4468 -0.95%
2013-03-25 0 7.400 7.390 7.420 7.380 7.750 4,425,332 33,090,473 7.4775 4.512 4.506 4.524 4.499 4.725 7,258,495 4.5589 -3.27%
2013-03-22 0 7.650 7.620 7.650 7.620 7.820 1,780,000 13,688,590 7.6902 4.664 4.646 4.664 4.646 4.768 2,919,582 4.6885 -1.67%
2013-03-21 0 7.780 7.750 7.800 7.610 7.970 6,305,600 49,245,734 7.8098 4.743 4.725 4.755 4.640 4.859 10,342,539 4.7615 2.77%
2013-03-20 0 7.570 7.530 7.570 7.460 7.710 5,596,000 42,320,250 7.5626 4.615 4.591 4.615 4.548 4.701 9,178,642 4.6107 -2.32%
2013-03-19 0 7.750 7.730 7.760 7.660 7.850 6,575,329 51,085,629 7.7693 4.725 4.713 4.731 4.670 4.786 10,784,952 4.7368 1.04%
2013-03-18 0 7.670 7.660 7.690 7.630 8.170 6,192,603 47,858,521 7.7283 4.676 4.670 4.688 4.652 4.981 10,157,199 4.7118 -7.03%
2013-03-15 0 8.250 8.200 8.250 8.150 8.300 7,359,302 60,393,686 8.2064 5.030 4.999 5.030 4.969 5.060 12,070,836 5.0033 0.49%
2013-03-14 0 8.210 8.200 8.210 8.160 8.230 3,340,000 27,389,760 8.2005 5.005 4.999 5.005 4.975 5.018 5,478,318 4.9997 0.00%
2013-03-13 0 8.210 8.200 8.210 8.140 8.260 2,933,665 24,050,369 8.1981 5.005 4.999 5.005 4.963 5.036 4,811,841 4.9982 -0.61%
2013-03-12 0 8.260 8.250 8.260 8.220 8.310 3,710,700 30,658,820 8.2623 5.036 5.030 5.036 5.012 5.066 6,086,345 5.0373 -0.12%
2013-03-11 0 8.270 8.260 8.270 8.200 8.300 3,728,000 30,754,320 8.2495 5.042 5.036 5.042 4.999 5.060 6,114,721 5.0296 0.85%
2013-03-08 0 8.200 8.200 8.210 8.200 8.310 3,670,000 30,231,680 8.2375 4.999 4.999 5.005 4.999 5.066 6,019,588 5.0222 -0.24%
2013-03-07 0 8.220 8.220 8.250 8.200 8.500 5,016,407 41,570,384 8.2869 5.012 5.012 5.030 4.999 5.182 8,227,985 5.0523 -0.48%
2013-03-06 0 8.260 8.260 8.270 8.170 8.510 8,951,163 74,073,878 8.2753 5.036 5.036 5.042 4.981 5.188 14,681,830 5.0453 -2.02%
2013-03-05 0 8.430 8.420 8.440 8.200 8.660 6,594,000 55,644,980 8.4387 5.140 5.133 5.146 4.999 5.280 10,815,577 5.1449 2.55%
2013-03-04 0 8.220 8.210 8.230 8.190 8.330 2,450,000 20,168,660 8.2321 5.012 5.005 5.018 4.993 5.079 4,018,526 5.0189 -0.60%
2013-03-01 0 8.270 8.180 8.270 8.170 8.430 8,302,000 68,363,333 8.2346 5.042 4.987 5.042 4.981 5.140 13,617,064 5.0204 0.24%
2013-02-28 0 8.250 8.240 8.250 8.200 8.250 2,080,000 17,143,800 8.2422 5.030 5.024 5.030 4.999 5.030 3,411,647 5.0251 0.98%
2013-02-27 0 8.170 8.130 8.180 8.060 8.250 7,342,000 59,991,920 8.1711 4.981 4.957 4.987 4.914 5.030 12,042,457 4.9817 -0.24%
2013-02-26 0 8.190 8.190 8.230 8.030 8.290 4,257,000 34,884,470 8.1946 4.993 4.993 5.018 4.896 5.054 6,982,395 4.9961 0.12%
2013-02-25 0 8.180 8.180 8.190 7.960 8.380 11,861,000 96,022,404 8.0956 4.987 4.987 4.993 4.853 5.109 19,454,588 4.9357 2.12%
2013-02-22 0 8.010 8.010 8.020 7.900 8.060 5,817,000 46,456,086 7.9863 4.884 4.884 4.890 4.816 4.914 9,541,130 4.8690 -0.50%
2013-02-21 0 8.050 8.050 8.080 7.990 8.160 7,545,035 60,714,541 8.0470 4.908 4.908 4.926 4.871 4.975 12,375,478 4.9060 -1.59%
2013-02-20 0 8.180 8.170 8.180 7.700 8.250 14,452,000 116,478,068 8.0597 4.987 4.981 4.987 4.695 5.030 23,704,385 4.9138 7.92%
2013-02-19 0 7.580 7.580 7.590 7.500 7.650 5,506,000 41,744,830 7.5817 4.621 4.621 4.627 4.573 4.664 9,031,023 4.6224 1.74%
2013-02-18 0 7.450 7.440 7.460 7.340 7.500 7,947,000 58,990,895 7.4230 4.542 4.536 4.548 4.475 4.573 13,034,787 4.5257 -0.67%
2013-02-15 0 7.500 7.490 7.500 7.330 7.520 3,470,000 25,713,902 7.4103 4.573 4.566 4.573 4.469 4.585 5,691,545 4.5179 2.18%
2013-02-14 0 7.340 7.330 7.340 7.100 7.400 3,742,883 27,413,367 7.3241 4.475 4.469 4.475 4.329 4.512 6,139,132 4.4653 1.66%
2013-02-08 0 7.220 7.220 7.230 7.200 7.350 2,631,000 19,116,892 7.2660 4.402 4.402 4.408 4.390 4.481 4,315,405 4.4299 -0.96%
2013-02-07 0 7.290 7.280 7.290 7.190 7.520 5,032,061 36,638,694 7.2811 4.445 4.438 4.445 4.384 4.585 8,253,661 4.4391 -2.93%
2013-02-06 0 7.510 7.500 7.520 7.300 7.520 5,677,500 42,349,300 7.4591 4.579 4.573 4.585 4.451 4.585 9,312,320 4.5477 3.30%
2013-02-05 0 7.270 7.250 7.280 7.110 7.400 3,824,000 27,696,582 7.2428 4.432 4.420 4.438 4.335 4.512 6,272,182 4.4158 -0.14%
2013-02-04 0 7.280 7.270 7.280 7.200 7.530 8,225,132 60,806,039 7.3927 4.438 4.432 4.438 4.390 4.591 13,490,984 4.5072 1.82%
2013-02-01 0 7.150 7.130 7.150 6.920 7.150 4,222,000 29,917,044 7.0860 4.359 4.347 4.359 4.219 4.359 6,924,987 4.3202 2.14%
2013-01-31 0 7.000 6.980 7.000 6.950 7.060 1,592,000 11,106,530 6.9765 4.268 4.256 4.268 4.237 4.304 2,611,222 4.2534 -0.71%
2013-01-30 0 7.050 7.020 7.060 6.980 7.130 6,546,000 46,156,190 7.0511 4.298 4.280 4.304 4.256 4.347 10,736,846 4.2989 1.00%
2013-01-29 0 6.980 6.960 6.980 6.840 7.020 2,380,000 16,495,440 6.9309 4.256 4.243 4.256 4.170 4.280 3,903,711 4.2256 0.14%
2013-01-28 0 6.970 6.940 6.970 6.700 6.980 6,228,000 42,640,270 6.8465 4.249 4.231 4.249 4.085 4.256 10,215,258 4.1742 3.11%
2013-01-25 0 6.760 6.760 6.770 6.750 7.100 5,019,000 34,427,170 6.8594 4.121 4.121 4.128 4.115 4.329 8,232,238 4.1820 -3.43%
2013-01-24 0 7.000 6.960 7.000 6.750 7.030 10,122,000 70,465,740 6.9616 4.268 4.243 4.268 4.115 4.286 16,602,255 4.2443 3.40%
2013-01-23 0 6.770 6.770 6.800 6.510 6.960 8,517,000 56,904,770 6.6813 4.128 4.128 4.146 3.969 4.243 13,969,710 4.0734 3.99%
2013-01-22 0 6.510 6.490 6.530 6.440 6.540 1,588,000 10,341,790 6.5125 3.969 3.957 3.981 3.926 3.987 2,604,661 3.9705 0.46%
2013-01-21 0 6.480 6.480 6.490 6.390 6.530 1,832,000 11,884,800 6.4873 3.951 3.951 3.957 3.896 3.981 3,004,874 3.9552 0.15%
2013-01-18 0 6.470 6.460 6.470 6.440 6.500 1,656,000 10,732,280 6.4808 3.945 3.939 3.945 3.926 3.963 2,716,196 3.9512 0.47%
2013-01-17 0 6.440 6.420 6.440 6.390 6.450 1,932,000 12,386,440 6.4112 3.926 3.914 3.926 3.896 3.932 3,168,895 3.9088 0.31%
2013-01-16 0 6.420 6.410 6.420 6.370 6.540 6,037,000 38,703,560 6.4111 3.914 3.908 3.914 3.884 3.987 9,901,977 3.9087 -0.93%
2013-01-15 0 6.480 6.470 6.480 6.400 6.550 9,169,000 59,528,696 6.4924 3.951 3.945 3.951 3.902 3.993 15,039,130 3.9583 1.41%
2013-01-14 0 6.390 6.380 6.390 6.330 6.440 7,016,100 44,897,481 6.3992 3.896 3.890 3.896 3.859 3.926 11,507,911 3.9014 0.47%
2013-01-11 0 6.360 6.350 6.360 6.350 6.800 13,278,700 85,332,071 6.4262 3.878 3.871 3.878 3.871 4.146 21,779,921 3.9179 -6.06%
2013-01-10 0 6.770 6.760 6.790 6.580 6.800 3,827,267 25,836,424 6.7506 4.128 4.121 4.140 4.012 4.146 6,277,540 4.1157 1.80%
2013-01-09 0 6.650 6.620 6.650 6.570 6.700 4,134,160 27,507,797 6.6538 4.054 4.036 4.054 4.006 4.085 6,780,911 4.0567 0.76%
2013-01-08 0 6.600 6.590 6.610 6.570 6.750 5,532,068 36,805,385 6.6531 4.024 4.018 4.030 4.006 4.115 9,073,780 4.0562 -2.22%
2013-01-07 0 6.750 6.740 6.750 6.600 6.780 3,960,000 26,494,690 6.6906 4.115 4.109 4.115 4.024 4.134 6,495,251 4.0791 2.12%
2013-01-04 0 6.610 6.600 6.610 6.490 6.680 6,524,000 42,890,890 6.5743 4.030 4.024 4.030 3.957 4.073 10,700,762 4.0082 1.38%
2013-01-03 0 6.520 6.500 6.520 6.460 6.560 2,256,000 14,673,960 6.5044 3.975 3.963 3.975 3.939 3.999 3,700,325 3.9656 0.46%
2013-01-02 0 6.490 6.480 6.490 6.380 6.550 6,032,000 39,061,920 6.4758 3.957 3.951 3.957 3.890 3.993 9,893,776 3.9481 2.04%
2012-12-31 0 6.360 6.360 6.380 6.350 6.470 732,000 4,663,840 6.3714 3.878 3.878 3.890 3.871 3.945 1,200,637 3.8845 -1.70%
2012-12-28 0 6.470 6.470 6.480 6.280 6.500 5,670,600 36,501,428 6.4370 3.945 3.945 3.951 3.829 3.963 9,301,002 3.9245 2.05%
2012-12-27 0 6.340 6.330 6.340 6.010 6.350 4,767,000 29,773,970 6.2459 3.865 3.859 3.865 3.664 3.871 7,818,904 3.8079 1.12%
2012-12-24 0 6.270 6.260 6.280 6.200 6.290 406,000 2,536,880 6.2485 3.823 3.817 3.829 3.780 3.835 665,927 3.8095 0.32%
2012-12-21 0 6.250 6.250 6.260 6.210 6.280 3,557,988 22,254,538 6.2548 3.810 3.810 3.817 3.786 3.829 5,835,865 3.8134 0.32%
2012-12-20 0 6.230 6.230 6.240 6.200 6.310 3,546,000 22,127,520 6.2401 3.798 3.798 3.804 3.780 3.847 5,816,202 3.8045 -1.74%
2012-12-19 0 6.340 6.330 6.340 6.330 6.430 2,424,000 15,469,070 6.3816 3.865 3.859 3.865 3.859 3.920 3,975,881 3.8907 -1.25%
2012-12-18 0 6.420 6.400 6.430 6.350 6.480 2,474,000 15,868,740 6.4142 3.914 3.902 3.920 3.871 3.951 4,057,892 3.9106 -0.16%
2012-12-17 0 6.430 6.420 6.430 6.230 6.440 9,695,030 61,721,038 6.3663 3.920 3.914 3.920 3.798 3.926 15,901,932 3.8814 3.71%
2012-12-14 0 6.200 6.200 6.230 6.180 6.320 14,250,700 88,818,117 6.2325 3.780 3.780 3.798 3.768 3.853 23,374,210 3.7998 -2.52%
2012-12-13 0 6.360 6.360 6.370 6.320 6.600 5,480,000 35,094,750 6.4042 3.878 3.878 3.884 3.853 4.024 8,988,377 3.9045 -3.64%
2012-12-12 0 6.600 6.600 6.610 6.550 6.700 5,711,000 37,847,670 6.6272 4.024 4.024 4.030 3.993 4.085 9,367,267 4.0404 0.30%
2012-12-11 0 6.580 6.560 6.580 6.400 6.630 3,555,784 23,386,028 6.5769 4.012 3.999 4.012 3.902 4.042 5,832,250 4.0098 0.30%
2012-12-10 0 6.560 6.550 6.570 6.300 6.580 8,708,468 56,838,120 6.5268 3.999 3.993 4.006 3.841 4.012 14,283,758 3.9792 3.31%
2012-12-07 0 6.350 6.350 6.360 6.300 6.450 2,626,686 16,703,171 6.3590 3.871 3.871 3.878 3.841 3.932 4,308,329 3.8769 -0.63%
2012-12-06 0 6.390 6.370 6.400 6.290 6.480 3,554,000 22,788,300 6.4120 3.896 3.884 3.902 3.835 3.951 5,829,324 3.9093 0.95%
2012-12-05 0 6.400 6.390 6.410 6.130 6.500 5,456,000 34,669,120 6.3543 3.859 3.853 3.865 3.696 3.920 9,047,974 3.8317 3.23%
2012-12-04 0 6.200 6.180 6.200 6.160 6.200 3,526,000 21,793,460 6.1808 3.739 3.727 3.739 3.715 3.739 5,847,353 3.7271 -0.64%
2012-12-03 0 6.240 6.240 6.250 6.200 6.340 5,223,000 32,808,324 6.2815 3.763 3.763 3.769 3.739 3.823 8,661,578 3.7878 -1.58%
2012-11-30 0 6.340 6.320 6.340 6.210 6.400 2,394,000 15,141,560 6.3248 3.823 3.811 3.823 3.745 3.859 3,970,097 3.8139 -0.94%
2012-11-29 0 6.400 6.390 6.400 6.100 6.400 7,860,000 49,725,980 6.3265 3.859 3.853 3.859 3.678 3.859 13,034,655 3.8149 5.09%
2012-11-28 0 6.090 6.080 6.100 6.060 6.140 1,864,000 11,348,170 6.0881 3.672 3.666 3.678 3.654 3.702 3,091,170 3.6712 -1.30%
2012-11-27 0 6.170 6.140 6.170 6.100 6.190 1,566,000 9,647,320 6.1605 3.721 3.702 3.721 3.678 3.733 2,596,981 3.7148 0.00%
2012-11-26 0 6.170 6.150 6.160 6.130 6.200 4,625,994 28,496,393 6.1601 3.721 3.708 3.715 3.696 3.739 7,671,531 3.7146 -0.48%
2012-11-23 0 6.200 6.200 6.210 5.980 6.210 10,748,000 65,973,380 6.1382 3.739 3.739 3.745 3.606 3.745 17,823,979 3.7014 4.03%
2012-11-22 0 5.960 5.960 5.970 5.940 5.970 2,849,158 16,993,886 5.9645 3.594 3.594 3.600 3.582 3.600 4,724,910 3.5967 0.34%
2012-11-21 0 5.940 5.930 5.950 5.930 6.020 4,860,000 29,004,830 5.9681 3.582 3.576 3.588 3.576 3.630 8,059,596 3.5988 -0.50%
2012-11-20 0 5.970 5.970 5.990 5.950 6.150 6,725,000 40,717,180 6.0546 3.600 3.600 3.612 3.588 3.708 11,152,424 3.6510 -1.00%
2012-11-19 0 6.030 6.020 6.030 5.910 6.150 5,200,000 31,344,518 6.0278 3.636 3.630 3.636 3.564 3.708 8,623,436 3.6348 0.67%
2012-11-16 0 5.990 5.990 6.000 5.740 6.140 15,722,000 93,700,572 5.9598 3.612 3.612 3.618 3.461 3.702 26,072,627 3.5938 0.84%
2012-11-15 0 5.940 5.930 5.990 5.430 6.020 14,361,134 83,026,248 5.7813 3.582 3.576 3.612 3.274 3.630 23,815,831 3.4862 8.00%
2012-11-14 0 5.500 5.490 5.520 5.410 5.580 3,301,000 18,197,290 5.5127 3.317 3.311 3.329 3.262 3.365 5,474,223 3.3242 0.92%
2012-11-13 0 5.450 5.430 5.450 5.400 5.640 5,202,320 28,659,879 5.5091 3.286 3.274 3.286 3.256 3.401 8,627,283 3.3220 -3.02%
2012-11-12 0 5.620 5.610 5.620 5.550 5.640 3,987,000 22,302,360 5.5938 3.389 3.383 3.389 3.347 3.401 6,611,854 3.3731 1.81%
2012-11-09 0 5.520 5.510 5.530 5.500 5.640 7,040,000 39,038,400 5.5452 3.329 3.323 3.335 3.317 3.401 11,674,806 3.3438 -2.82%
2012-11-08 0 5.680 5.650 5.700 5.580 5.840 11,030,000 63,231,898 5.7327 3.425 3.407 3.437 3.365 3.522 18,291,634 3.4569 -1.73%
2012-11-07 0 5.780 5.780 5.800 5.550 5.810 12,190,884 69,548,280 5.7049 3.485 3.485 3.497 3.347 3.503 20,216,790 3.4401 3.96%
2012-11-06 0 5.560 5.550 5.590 5.520 5.620 4,055,000 22,654,330 5.5868 3.353 3.347 3.371 3.329 3.389 6,724,622 3.3689 -1.24%
2012-11-05 0 5.630 5.620 5.650 5.430 5.710 13,982,235 78,520,356 5.6157 3.395 3.389 3.407 3.274 3.443 23,187,482 3.3863 2.55%
2012-11-02 0 5.490 5.480 5.490 5.290 5.520 14,542,122 79,451,730 5.4636 3.311 3.304 3.311 3.190 3.329 24,115,973 3.2946 3.39%
2012-11-01 0 5.310 5.310 5.320 5.250 5.330 1,584,881 8,404,778 5.3031 3.202 3.202 3.208 3.166 3.214 2,628,292 3.1978 -0.38%
2012-10-31 0 5.330 5.320 5.330 5.190 5.330 2,628,000 13,910,980 5.2934 3.214 3.208 3.214 3.130 3.214 4,358,152 3.1919 2.70%
2012-10-30 0 5.190 5.180 5.200 5.160 5.250 938,000 4,874,880 5.1971 3.130 3.124 3.136 3.112 3.166 1,555,535 3.1339 -0.76%
2012-10-29 0 5.230 5.220 5.230 5.150 5.250 1,086,000 5,671,340 5.2222 3.154 3.148 3.154 3.105 3.166 1,800,971 3.1490 1.55%
2012-10-26 0 5.150 5.150 5.160 5.140 5.290 3,178,000 16,486,680 5.1878 3.105 3.105 3.112 3.099 3.190 5,270,246 3.1283 -2.46%
2012-10-25 0 5.280 5.260 5.290 5.230 5.360 2,058,000 10,858,300 5.2761 3.184 3.172 3.190 3.154 3.232 3,412,891 3.1816 -1.49%
2012-10-24 0 5.360 5.370 5.390 5.150 5.400 6,502,000 34,539,500 5.3121 3.232 3.238 3.250 3.105 3.256 10,782,612 3.2033 2.68%
2012-10-22 0 5.220 5.210 5.230 5.140 5.230 3,532,000 18,389,760 5.2066 3.148 3.142 3.154 3.099 3.154 5,857,303 3.1396 1.16%
2012-10-19 0 5.160 5.160 5.170 5.140 5.200 7,442,000 38,384,440 5.1578 3.112 3.112 3.118 3.099 3.136 12,341,464 3.1102 -0.19%
2012-10-18 0 5.170 5.160 5.170 5.150 5.210 10,088,000 52,129,530 5.1675 3.118 3.112 3.118 3.105 3.142 16,729,466 3.1160 -1.52%
2012-10-17 0 5.250 5.250 5.260 5.220 5.310 8,707,000 45,853,150 5.2662 3.166 3.166 3.172 3.148 3.202 14,439,280 3.1756 -1.13%
2012-10-16 0 5.310 5.300 5.310 5.260 5.310 8,897,000 47,140,600 5.2985 3.202 3.196 3.202 3.172 3.202 14,754,367 3.1950 1.14%
2012-10-15 0 5.250 5.240 5.250 5.230 5.290 2,700,000 14,179,756 5.2518 3.166 3.160 3.166 3.154 3.190 4,477,553 3.1669 0.19%
2012-10-12 0 5.240 5.230 5.240 5.220 5.320 3,196,001 16,854,425 5.2736 3.160 3.154 3.160 3.148 3.208 5,300,098 3.1800 -0.19%
2012-10-11 0 5.250 5.250 5.260 5.140 5.350 10,021,557 52,445,275 5.2332 3.166 3.166 3.172 3.099 3.226 16,619,280 3.1557 0.77%
2012-10-10 0 5.210 5.230 5.240 5.100 5.240 6,649,000 34,577,640 5.2004 3.142 3.154 3.160 3.075 3.160 11,026,390 3.1359 0.58%
2012-10-09 0 5.180 5.150 5.180 5.110 5.210 5,694,281 29,444,408 5.1709 3.124 3.105 3.124 3.081 3.142 9,443,128 3.1181 1.17%
2012-10-08 0 5.120 5.110 5.150 5.050 5.170 5,368,000 27,552,780 5.1328 3.087 3.081 3.105 3.045 3.118 8,902,039 3.0951 0.20%
2012-10-05 0 5.110 5.120 5.130 5.060 5.200 5,807,149 29,683,697 5.1116 3.081 3.087 3.093 3.051 3.136 9,630,303 3.0823 -1.92%
2012-10-04 0 5.210 5.200 5.210 5.020 5.220 8,039,000 41,268,010 5.1335 3.142 3.136 3.142 3.027 3.148 13,331,500 3.0955 1.76%
2012-10-03 0 5.120 5.100 5.120 5.090 5.360 6,776,000 34,924,720 5.1542 3.087 3.075 3.087 3.069 3.232 11,237,000 3.1080 -3.76%
2012-09-28 0 5.320 5.300 5.320 5.160 5.320 5,308,380 27,894,452 5.2548 3.208 3.196 3.208 3.112 3.208 8,803,168 3.1687 1.53%
2012-09-27 0 5.240 5.220 5.240 5.180 5.270 5,184,000 27,117,800 5.2311 3.160 3.148 3.160 3.124 3.178 8,596,902 3.1544 -0.57%
2012-09-26 0 5.270 5.260 5.270 5.140 5.280 3,892,117 20,313,581 5.2192 3.178 3.172 3.178 3.099 3.184 6,454,504 3.1472 0.38%
2012-09-25 0 5.250 5.230 5.250 5.170 5.270 7,239,232 37,969,278 5.2449 3.166 3.154 3.166 3.118 3.178 12,005,203 3.1627 1.35%
2012-09-24 0 5.180 5.170 5.190 5.060 5.190 4,040,000 20,731,580 5.1316 3.124 3.118 3.130 3.051 3.130 6,699,746 3.0944 1.97%
2012-09-21 0 5.080 5.070 5.080 5.000 5.080 3,524,105 17,832,893 5.0603 3.063 3.057 3.063 3.015 3.063 5,844,210 3.0514 1.60%
2012-09-20 0 5.000 4.990 5.000 4.940 5.020 1,786,160 8,913,468 4.9903 3.015 3.009 3.015 2.979 3.027 2,962,084 3.0092 1.01%
2012-09-19 0 4.950 4.950 4.970 4.910 4.980 3,996,000 19,808,130 4.9570 2.985 2.985 2.997 2.961 3.003 6,626,779 2.9891 0.41%
2012-09-18 0 4.930 4.930 4.940 4.930 5.000 3,264,000 16,182,568 4.9579 2.973 2.973 2.979 2.973 3.015 5,412,864 2.9896 -1.79%
2012-09-17 0 5.020 5.000 5.010 4.990 5.120 2,784,000 13,967,878 5.0172 3.027 3.015 3.021 3.009 3.087 4,616,855 3.0254 -1.18%
2012-09-14 0 5.080 5.080 5.090 4.980 5.120 4,940,000 25,121,520 5.0853 3.063 3.063 3.069 3.003 3.087 8,192,264 3.0665 3.04%
2012-09-13 0 4.930 4.930 4.940 4.920 5.080 3,214,001 15,916,564 4.9523 2.973 2.973 2.979 2.967 3.063 5,329,948 2.9863 -3.14%
2012-09-12 0 5.090 5.060 5.100 5.000 5.120 3,504,200 17,830,988 5.0885 3.069 3.051 3.075 3.015 3.087 5,811,201 3.0684 1.39%
2012-09-11 0 5.020 5.010 5.020 4.940 5.040 2,842,000 14,217,750 5.0027 3.027 3.021 3.027 2.979 3.039 4,713,039 3.0167 0.20%
2012-09-10 0 5.010 5.000 5.010 4.930 5.030 2,983,141 14,882,005 4.9887 3.021 3.015 3.021 2.973 3.033 4,947,101 3.0082 2.24%
2012-09-07 0 4.900 4.870 4.900 4.800 4.970 6,058,500 29,648,921 4.8938 2.955 2.937 2.955 2.894 2.997 10,047,132 2.9510 -0.20%
2012-09-06 0 4.910 4.910 4.930 4.880 4.960 2,931,610 14,384,943 4.9068 2.961 2.961 2.973 2.943 2.991 4,861,644 2.9589 -0.41%
2012-09-05 0 4.930 4.930 4.940 4.890 4.990 1,134,000 5,597,760 4.9363 2.973 2.973 2.979 2.949 3.009 1,880,572 2.9766 -1.20%
2012-09-04 0 4.990 4.990 5.010 4.980 5.100 2,262,000 11,352,340 5.0187 3.009 3.009 3.021 3.003 3.075 3,751,195 3.0263 -2.35%
2012-09-03 0 5.110 5.110 5.120 4.890 5.120 4,292,011 21,622,015 5.0377 3.081 3.081 3.087 2.949 3.087 7,117,670 3.0378 0.79%
2012-08-31 0 5.070 5.040 5.070 5.000 5.080 3,311,645 16,676,604 5.0357 3.057 3.039 3.057 3.015 3.063 5,491,877 3.0366 -0.20%
2012-08-30 0 5.080 5.070 5.080 5.010 5.110 3,185,500 16,106,495 5.0562 3.063 3.057 3.063 3.021 3.081 5,282,684 3.0489 -0.97%
2012-08-29 0 5.130 5.130 5.140 4.960 5.140 8,711,000 43,942,160 5.0444 3.093 3.093 3.099 2.991 3.099 14,445,914 3.0418 3.22%
2012-08-28 0 4.970 4.970 4.980 4.900 5.000 5,467,000 27,126,770 4.9619 2.997 2.997 3.003 2.955 3.015 9,066,216 2.9921 -0.80%
2012-08-27 0 5.010 5.010 5.020 4.830 5.050 15,802,000 78,398,620 4.9613 3.021 3.021 3.027 2.913 3.045 26,205,295 2.9917 6.71%
2012-08-24 0 4.810 4.800 4.820 4.760 4.830 2,172,000 10,422,200 4.7984 2.831 2.825 2.837 2.802 2.843 3,690,169 2.8243 -0.82%
2012-08-23 0 4.850 4.850 4.860 4.690 4.860 4,691,530 22,573,138 4.8115 2.855 2.855 2.861 2.760 2.861 7,970,783 2.8320 3.41%
2012-08-22 0 4.690 4.670 4.690 4.620 4.700 2,498,500 11,637,575 4.6578 2.760 2.749 2.760 2.719 2.766 4,244,884 2.7416 0.64%
2012-08-21 0 4.660 4.660 4.670 4.560 4.690 916,000 4,269,740 4.6613 2.743 2.743 2.749 2.684 2.760 1,556,259 2.7436 0.87%
2012-08-20 0 4.620 4.610 4.620 4.610 4.640 1,304,000 6,030,940 4.6250 2.719 2.713 2.719 2.713 2.731 2,215,461 2.7222 -0.43%
2012-08-17 0 4.640 4.630 4.640 4.590 4.650 1,803,670 8,323,365 4.6147 2.731 2.725 2.731 2.702 2.737 3,064,387 2.7162 0.87%
2012-08-16 0 4.600 4.590 4.600 4.560 4.650 2,916,001 13,399,704 4.5952 2.708 2.702 2.708 2.684 2.737 4,954,207 2.7047 -1.08%
2012-08-15 0 4.650 4.650 4.660 4.520 4.670 2,229,000 10,332,180 4.6353 2.737 2.737 2.743 2.660 2.749 3,787,011 2.7283 1.75%
2012-08-14 0 4.570 4.560 4.590 4.540 4.730 5,269,138 24,159,368 4.5851 2.690 2.684 2.702 2.672 2.784 8,952,123 2.6987 -1.93%
2012-08-13 0 4.660 4.660 4.680 4.620 4.700 1,508,000 7,040,500 4.6688 2.743 2.743 2.755 2.719 2.766 2,562,051 2.7480 -1.69%
2012-08-10 0 4.740 4.730 4.740 4.700 4.760 1,090,000 5,146,560 4.7216 2.790 2.784 2.790 2.766 2.802 1,851,881 2.7791 -0.42%
2012-08-09 0 4.760 4.740 4.770 4.680 4.780 2,944,300 13,985,806 4.7501 2.802 2.790 2.808 2.755 2.813 5,002,286 2.7959 1.06%
2012-08-08 0 4.710 4.700 4.710 4.670 4.720 2,763,000 12,976,910 4.6967 2.772 2.766 2.772 2.749 2.778 4,694,262 2.7644 0.43%
2012-08-07 0 4.690 4.680 4.700 4.600 4.710 3,497,770 16,322,232 4.6665 2.760 2.755 2.766 2.708 2.772 5,942,617 2.7466 1.52%
2012-08-06 0 4.620 4.610 4.620 4.610 4.730 3,268,000 15,261,720 4.6700 2.719 2.713 2.719 2.713 2.784 5,552,244 2.7487 -0.65%
2012-08-03 0 4.650 4.650 4.660 4.630 4.720 3,045,003 14,236,522 4.6754 2.737 2.737 2.743 2.725 2.778 5,173,378 2.7519 -1.69%
2012-08-02 0 4.730 4.720 4.730 4.710 4.830 1,484,030 7,047,985 4.7492 2.784 2.778 2.784 2.772 2.843 2,521,327 2.7953 -1.46%
2012-08-01 0 4.800 4.800 4.810 4.690 4.820 2,506,000 12,010,980 4.7929 2.825 2.825 2.831 2.760 2.837 4,257,626 2.8211 1.48%
2012-07-31 0 4.730 4.740 4.750 4.730 4.780 1,584,050 7,534,516 4.7565 2.784 2.790 2.796 2.784 2.813 2,691,258 2.7996 -0.84%
2012-07-30 0 4.770 4.750 4.770 4.700 4.770 1,638,000 7,771,568 4.7445 2.808 2.796 2.808 2.766 2.808 2,782,918 2.7926 1.92%
2012-07-27 0 4.680 4.670 4.700 4.670 4.810 3,735,200 17,728,608 4.7464 2.755 2.749 2.766 2.749 2.831 6,346,004 2.7937 -0.21%
2012-07-26 0 4.690 4.690 4.700 4.680 4.790 2,333,500 10,986,075 4.7080 2.760 2.760 2.766 2.755 2.819 3,964,554 2.7711 -1.68%
2012-07-25 0 4.770 4.770 4.780 4.750 4.800 1,996,000 9,521,100 4.7701 2.808 2.808 2.813 2.796 2.825 3,391,150 2.8076 -1.45%
2012-07-24 0 4.840 4.830 4.850 4.750 4.900 866,000 4,186,420 4.8342 2.849 2.843 2.855 2.796 2.884 1,471,311 2.8454 0.41%
2012-07-23 0 4.820 4.800 4.810 4.800 4.860 2,294,000 11,067,460 4.8245 2.837 2.825 2.831 2.825 2.861 3,897,444 2.8397 -1.23%
2012-07-20 0 4.880 4.880 4.910 4.880 4.980 2,650,000 13,059,880 4.9283 2.872 2.872 2.890 2.872 2.931 4,502,278 2.9007 -0.81%
2012-07-19 0 4.920 4.910 4.920 4.850 5.010 6,562,000 32,403,680 4.9381 2.896 2.890 2.896 2.855 2.949 11,148,661 2.9065 -1.40%
2012-07-18 0 4.990 4.980 4.990 4.750 5.010 2,401,701 11,862,656 4.9393 2.937 2.931 2.937 2.796 2.949 4,080,425 2.9072 -0.20%
2012-07-17 0 5.000 4.960 5.000 4.930 5.020 3,644,000 18,169,492 4.9861 2.943 2.919 2.943 2.902 2.955 6,191,058 2.9348 -0.40%
2012-07-16 0 5.020 5.000 5.020 4.970 5.100 5,538,000 27,749,502 5.0107 2.955 2.943 2.955 2.925 3.002 9,408,913 2.9493 0.80%
2012-07-13 0 4.980 4.980 5.000 4.940 5.040 6,324,000 31,563,653 4.9911 2.931 2.931 2.943 2.908 2.966 10,744,305 2.9377 -1.97%
2012-07-12 0 5.080 5.060 5.070 4.950 5.140 13,010,000 65,864,504 5.0626 2.990 2.978 2.984 2.914 3.025 22,103,639 2.9798 2.01%
2012-07-11 0 4.980 4.980 4.990 4.850 5.060 9,249,000 46,066,730 4.9807 2.931 2.931 2.937 2.855 2.978 15,713,801 2.9316 3.75%
2012-07-10 0 4.800 4.790 4.800 4.720 4.890 3,302,000 15,892,730 4.8131 2.825 2.819 2.825 2.778 2.878 5,610,009 2.8329 1.05%
2012-07-09 0 4.750 4.750 4.760 4.690 4.870 2,060,060 9,842,957 4.7780 2.796 2.796 2.802 2.760 2.866 3,499,986 2.8123 -2.66%
2012-07-06 0 4.880 4.860 4.890 4.790 4.940 3,550,690 17,367,381 4.8913 2.872 2.861 2.878 2.819 2.908 6,032,526 2.8790 2.09%
2012-07-05 0 4.780 4.770 4.780 4.730 4.860 2,775,924 13,369,253 4.8161 2.813 2.808 2.813 2.784 2.861 4,716,220 2.8347 -2.05%
2012-07-04 0 4.880 4.860 4.900 4.830 4.940 4,368,076 21,326,217 4.8823 2.872 2.861 2.884 2.843 2.908 7,421,243 2.8737 -1.41%
2012-07-03 0 4.950 4.940 4.950 4.880 4.950 4,124,355 20,339,855 4.9316 2.914 2.908 2.914 2.872 2.914 7,007,168 2.9027 2.06%
2012-06-29 0 4.850 4.840 4.860 4.800 4.860 4,315,689 20,860,387 4.8336 2.855 2.849 2.861 2.825 2.861 7,332,239 2.8450 0.21%
2012-06-28 0 4.840 4.840 4.850 4.750 4.880 4,658,800 22,578,618 4.8464 2.849 2.849 2.855 2.796 2.872 7,915,175 2.8526 0.83%
2012-06-27 0 4.800 4.780 4.820 4.690 4.870 5,215,202 25,107,023 4.8142 2.825 2.813 2.837 2.760 2.866 8,860,487 2.8336 1.27%
2012-06-26 0 4.740 4.730 4.740 4.660 4.770 5,148,620 24,379,296 4.7351 2.790 2.784 2.790 2.743 2.808 8,747,366 2.7870 0.00%
2012-06-25 0 4.740 4.740 4.750 4.630 4.780 8,940,000 42,302,292 4.7318 2.790 2.790 2.796 2.725 2.813 15,188,819 2.7851 2.38%
2012-06-22 0 4.630 4.630 4.640 4.590 4.700 7,014,012 32,519,377 4.6363 2.725 2.725 2.731 2.702 2.766 11,916,617 2.7289 -2.11%
2012-06-21 0 4.730 4.720 4.730 4.680 4.790 6,082,000 28,846,298 4.7429 2.784 2.778 2.784 2.755 2.819 10,333,154 2.7916 0.21%
2012-06-20 0 4.720 4.710 4.730 4.620 4.740 5,402,001 25,385,886 4.6993 2.778 2.772 2.784 2.719 2.790 9,177,854 2.7660 1.07%
2012-06-19 0 4.670 4.660 4.670 4.410 4.710 12,178,000 55,965,308 4.5956 2.749 2.743 2.749 2.596 2.772 20,690,093 2.7049 4.94%
2012-06-18 0 4.450 4.440 4.450 4.290 4.500 19,970,000 86,923,700 4.3527 2.619 2.613 2.619 2.525 2.649 33,928,491 2.5620 5.95%
2012-06-15 0 4.200 4.180 4.200 4.100 4.320 17,182,006 72,348,027 4.2107 2.472 2.460 2.472 2.413 2.543 29,191,764 2.4784 2.19%
2012-06-14 0 4.110 4.100 4.110 4.100 4.160 2,474,005 10,184,866 4.1168 2.419 2.413 2.419 2.413 2.449 4,203,268 2.4231 -0.72%
2012-06-13 0 4.140 4.130 4.140 4.100 4.240 2,186,405 9,042,052 4.1356 2.437 2.431 2.437 2.413 2.496 3,714,643 2.4342 -1.90%
2012-06-12 0 4.220 4.210 4.220 4.160 4.230 2,299,028 9,635,827 4.1913 2.484 2.478 2.484 2.449 2.490 3,905,987 2.4669 -0.94%
2012-06-11 0 4.260 4.220 4.260 4.190 4.280 2,247,621 9,451,255 4.2050 2.507 2.484 2.507 2.466 2.519 3,818,647 2.4750 2.16%
2012-06-08 0 4.170 4.140 4.180 4.100 4.190 1,702,235 7,073,917 4.1557 2.454 2.437 2.460 2.413 2.466 2,892,051 2.4460 -0.71%
2012-06-07 0 4.200 4.190 4.200 4.150 4.340 2,261,104 9,523,936 4.2121 2.472 2.466 2.472 2.443 2.554 3,841,555 2.4792 -0.94%
2012-06-06 0 4.240 4.220 4.230 4.190 4.290 1,650,000 6,988,170 4.2353 2.496 2.484 2.490 2.466 2.525 2,803,305 2.4928 1.68%
2012-06-05 0 4.170 4.160 4.170 4.150 4.200 3,212,462 13,404,668 4.1727 2.454 2.449 2.454 2.443 2.472 5,457,886 2.4560 0.48%
2012-06-04 0 4.150 4.140 4.150 4.100 4.250 4,053,068 16,810,312 4.1476 2.443 2.437 2.443 2.413 2.502 6,886,053 2.4412 -4.82%
2012-06-01 0 4.360 4.340 4.360 4.300 4.440 5,228,000 22,720,540 4.3459 2.566 2.554 2.566 2.531 2.613 8,882,231 2.5580 -0.91%
2012-05-31 0 4.400 4.400 4.430 4.320 4.450 2,402,163 10,537,620 4.3867 2.590 2.590 2.607 2.543 2.619 4,081,210 2.5820 -0.90%
2012-05-30 0 4.440 4.420 4.450 4.370 4.450 2,407,000 10,608,800 4.4075 2.613 2.602 2.619 2.572 2.619 4,089,428 2.5942 -0.22%
2012-05-29 0 4.450 4.420 4.460 4.260 4.460 1,406,006 6,185,246 4.3992 2.619 2.602 2.625 2.507 2.625 2,388,766 2.5893 2.30%
2012-05-28 0 4.350 4.340 4.350 4.310 4.410 1,920,000 8,352,400 4.3502 2.560 2.554 2.560 2.537 2.596 3,262,028 2.5605 -1.14%
2012-05-25 0 4.400 4.370 4.400 4.300 4.490 3,301,002 14,541,590 4.4052 2.590 2.572 2.590 2.531 2.643 5,608,313 2.5929 1.15%
2012-05-24 0 4.350 4.350 4.390 4.210 4.430 7,442,007 32,425,405 4.3571 2.560 2.560 2.584 2.478 2.607 12,643,769 2.5645 2.11%
2012-05-23 0 4.260 4.260 4.270 4.220 4.280 6,791,403 28,930,602 4.2599 2.507 2.507 2.513 2.484 2.519 11,538,410 2.5073 -0.47%
2012-05-22 0 4.280 4.250 4.290 4.170 4.340 6,624,002 28,255,408 4.2656 2.519 2.502 2.525 2.454 2.554 11,254,001 2.5107 3.13%
2012-05-21 0 4.150 4.130 4.150 3.990 4.180 2,388,648 9,779,270 4.0941 2.443 2.431 2.443 2.348 2.460 4,058,248 2.4097 2.72%
2012-05-18 0 4.040 4.040 4.060 4.000 4.100 13,436,372 54,246,605 4.0373 2.378 2.378 2.390 2.354 2.413 22,828,033 2.3763 -2.18%
2012-05-17 0 4.130 4.120 4.140 4.120 4.250 9,167,862 38,379,343 4.1863 2.431 2.425 2.437 2.425 2.502 15,575,950 2.4640 -2.59%
2012-05-16 0 4.240 4.240 4.260 4.210 4.560 12,460,007 53,703,888 4.3101 2.496 2.496 2.507 2.478 2.684 21,169,216 2.5369 -7.63%
2012-05-15 0 4.590 4.590 4.600 4.590 4.640 3,321,200 15,310,860 4.6100 2.702 2.702 2.708 2.702 2.731 5,642,629 2.7134 -1.50%
2012-05-14 0 4.660 4.660 4.670 4.600 4.720 2,318,000 10,849,460 4.6805 2.743 2.743 2.749 2.708 2.778 3,938,219 2.7549 1.30%
2012-05-11 0 4.600 4.590 4.600 4.590 4.680 2,166,000 10,014,520 4.6235 2.708 2.702 2.708 2.702 2.755 3,679,976 2.7214 -1.92%
2012-05-10 0 4.690 4.690 4.700 4.680 4.820 1,570,000 7,397,740 4.7119 2.760 2.760 2.766 2.755 2.837 2,667,388 2.7734 -0.64%
2012-05-09 0 4.720 4.730 4.740 4.640 4.850 2,478,009 11,744,163 4.7394 2.778 2.784 2.790 2.731 2.855 4,210,070 2.7895 -2.07%
2012-05-08 0 4.820 4.800 4.820 4.770 4.840 2,263,885 10,902,931 4.8160 2.837 2.825 2.837 2.808 2.849 3,846,280 2.8347 1.05%
2012-05-07 0 4.770 4.750 4.780 4.710 4.810 5,290,000 25,234,456 4.7702 2.808 2.796 2.813 2.772 2.831 8,987,567 2.8077 -2.05%
2012-05-04 0 4.870 4.860 4.870 4.850 5.050 9,700,611 47,358,981 4.8821 2.866 2.861 2.866 2.855 2.972 16,481,076 2.8735 -2.60%
2012-05-03 0 5.000 4.990 5.000 4.960 5.020 7,770,370 38,825,657 4.9966 2.943 2.937 2.943 2.919 2.955 13,201,649 2.9410 0.60%
2012-05-02 0 4.970 4.970 4.990 4.830 5.000 10,590,400 52,242,446 4.9330 2.925 2.925 2.937 2.843 2.943 17,992,804 2.9035 2.90%
2012-04-30 0 4.830 4.810 4.830 4.700 4.830 2,475,200 11,881,622 4.8003 2.843 2.831 2.843 2.766 2.843 4,205,298 2.8254 1.90%
2012-04-27 0 4.740 4.730 4.740 4.680 4.770 2,166,700 10,227,296 4.7202 2.790 2.784 2.790 2.755 2.808 3,681,165 2.7783 -0.21%
2012-04-26 0 4.750 4.730 4.740 4.700 4.800 3,342,003 15,872,216 4.7493 2.796 2.784 2.790 2.766 2.825 5,677,973 2.7954 0.00%
2012-04-25 0 4.750 4.740 4.750 4.700 4.840 1,634,003 7,743,484 4.7390 2.796 2.790 2.796 2.766 2.849 2,776,127 2.7893 -0.84%
2012-04-24 0 4.790 4.780 4.790 4.760 4.890 4,352,056 20,924,484 4.8080 2.819 2.813 2.819 2.802 2.878 7,394,026 2.8299 -1.44%
2012-04-23 0 4.860 4.860 4.870 4.770 4.950 8,800,028 42,846,053 4.8689 2.861 2.861 2.866 2.808 2.914 14,951,010 2.8658 1.89%
2012-04-20 0 4.770 4.760 4.770 4.670 4.780 3,872,698 18,409,471 4.7537 2.808 2.802 2.808 2.749 2.813 6,579,609 2.7980 1.06%
2012-04-19 0 4.720 4.710 4.720 4.660 4.740 4,516,029 21,238,928 4.7030 2.778 2.772 2.778 2.743 2.790 7,672,611 2.7681 0.21%
2012-04-18 0 4.710 4.700 4.710 4.660 4.800 8,350,838 39,595,249 4.7415 2.772 2.766 2.772 2.743 2.825 14,187,848 2.7908 1.73%
2012-04-17 0 4.630 4.630 4.640 4.610 4.680 1,403,048 6,510,275 4.6401 2.725 2.725 2.731 2.713 2.755 2,383,741 2.7311 -0.43%
2012-04-16 0 4.650 4.630 4.650 4.550 4.660 1,347,800 6,217,986 4.6134 2.737 2.725 2.737 2.678 2.743 2,289,876 2.7154 0.22%
2012-04-13 0 4.640 4.640 4.650 4.600 4.660 2,320,000 10,751,440 4.6342 2.731 2.731 2.737 2.708 2.743 3,941,617 2.7277 1.09%
2012-04-12 0 4.590 4.580 4.590 4.410 4.600 3,052,804 13,932,073 4.5637 2.702 2.696 2.702 2.596 2.708 5,186,632 2.6862 3.38%
2012-04-11 0 4.440 4.440 4.470 4.380 4.480 1,902,648 8,417,582 4.4241 2.613 2.613 2.631 2.578 2.637 3,232,548 2.6040 0.00%
2012-04-10 0 4.440 4.440 4.450 4.380 4.490 3,699,003 16,427,733 4.4411 2.613 2.613 2.619 2.578 2.643 6,284,506 2.6140 -0.22%
2012-04-05 0 4.450 4.440 4.450 4.410 4.500 3,755,052 16,655,034 4.4354 2.619 2.613 2.619 2.596 2.649 6,379,732 2.6106 -1.98%
2012-04-03 0 4.540 4.530 4.540 4.520 4.650 2,864,000 13,042,470 4.5539 2.672 2.666 2.672 2.660 2.737 4,865,859 2.6804 0.89%
2012-04-02 0 4.500 4.490 4.500 4.490 4.550 5,679,000 25,629,110 4.5130 2.649 2.643 2.649 2.643 2.678 9,648,468 2.6563 0.00%
2012-03-30 0 4.500 4.490 4.500 4.430 4.640 4,731,125 21,429,265 4.5294 2.649 2.643 2.649 2.607 2.731 8,038,054 2.6660 0.45%
2012-03-29 0 4.480 4.470 4.480 4.470 4.590 3,407,000 15,280,650 4.4851 2.637 2.631 2.637 2.631 2.702 5,788,401 2.6399 -0.88%
2012-03-28 0 4.520 4.510 4.520 4.500 4.670 3,841,000 17,534,150 4.5650 2.660 2.655 2.660 2.649 2.749 6,525,755 2.6869 -1.53%
2012-03-27 0 4.590 4.590 4.600 4.580 4.700 2,300,000 10,613,100 4.6144 2.702 2.702 2.708 2.696 2.766 3,907,638 2.7160 -1.29%
2012-03-26 0 4.650 4.610 4.650 4.500 4.650 1,740,000 8,011,380 4.6042 2.737 2.713 2.737 2.649 2.737 2,956,213 2.7100 3.79%
2012-03-23 0 4.480 4.470 4.480 4.410 4.570 4,321,917 19,286,925 4.4626 2.637 2.631 2.637 2.596 2.690 7,342,820 2.6266 -1.32%
2012-03-22 0 4.540 4.530 4.540 4.530 4.630 3,984,000 18,246,340 4.5799 2.672 2.666 2.672 2.666 2.725 6,768,708 2.6957 -1.52%
2012-03-21 0 4.610 4.610 4.630 4.590 4.680 4,056,000 18,727,340 4.6172 2.713 2.713 2.725 2.702 2.755 6,891,035 2.7176 -1.28%
2012-03-20 0 4.670 4.670 4.680 4.630 4.700 2,052,000 9,603,460 4.6800 2.749 2.749 2.755 2.725 2.766 3,486,293 2.7546 -0.64%
2012-03-19 0 4.700 4.680 4.700 4.650 4.770 2,442,026 11,478,451 4.7004 2.766 2.755 2.766 2.737 2.808 4,148,936 2.7666 -0.84%
2012-03-16 0 4.740 4.730 4.750 4.680 4.750 3,036,765 14,354,849 4.7270 2.790 2.784 2.796 2.755 2.796 5,159,382 2.7823 1.28%
2012-03-15 0 4.680 4.680 4.690 4.620 4.700 2,678,000 12,518,410 4.6745 2.755 2.755 2.760 2.719 2.766 4,549,850 2.7514 -0.43%
2012-03-14 0 4.700 4.690 4.700 4.690 4.830 6,643,006 31,502,362 4.7422 2.766 2.760 2.766 2.760 2.843 11,286,288 2.7912 -1.26%
2012-03-13 0 4.760 4.760 4.770 4.700 4.780 3,754,000 17,816,306 4.7460 2.802 2.802 2.808 2.766 2.813 6,377,945 2.7934 1.93%
2012-03-12 0 4.670 4.660 4.670 4.630 4.740 2,787,900 13,015,528 4.6686 2.749 2.743 2.749 2.725 2.790 4,736,567 2.7479 -0.64%
2012-03-09 0 4.700 4.690 4.710 4.680 4.750 2,332,000 11,002,672 4.7181 2.766 2.760 2.772 2.755 2.796 3,962,005 2.7770 0.00%
2012-03-08 0 4.700 4.700 4.710 4.610 4.720 2,667,074 12,488,435 4.6824 2.766 2.766 2.772 2.713 2.778 4,531,287 2.7560 3.07%
2012-03-07 0 4.560 4.570 4.580 4.560 4.660 5,050,483 23,264,467 4.6064 2.684 2.690 2.696 2.684 2.743 8,580,634 2.7113 -2.36%
2012-03-06 0 4.670 4.660 4.670 4.620 4.790 4,631,001 21,631,644 4.6711 2.749 2.743 2.749 2.719 2.819 7,867,946 2.7493 -2.30%
2012-03-05 0 4.780 4.750 4.780 4.760 4.800 4,632,000 22,107,100 4.7727 2.813 2.796 2.813 2.802 2.825 7,869,643 2.8092 0.42%
2012-03-02 0 4.760 4.760 4.780 4.740 4.820 5,034,626 24,076,117 4.7821 2.802 2.802 2.813 2.790 2.837 8,553,694 2.8147 -0.21%
2012-03-01 0 4.770 4.760 4.770 4.680 4.810 8,230,000 39,214,340 4.7648 2.808 2.802 2.808 2.755 2.831 13,982,548 2.8045 1.06%
2012-02-29 0 4.720 4.710 4.730 4.640 4.730 7,058,210 33,136,214 4.6947 2.778 2.772 2.784 2.731 2.784 11,991,708 2.7633 1.29%
2012-02-28 0 4.660 4.650 4.660 4.560 4.730 5,301,100 24,667,894 4.6534 2.743 2.737 2.743 2.684 2.784 9,006,426 2.7389 1.08%
2012-02-27 0 4.610 4.600 4.610 4.600 4.770 6,666,000 31,214,720 4.6827 2.713 2.708 2.713 2.708 2.808 11,325,354 2.7562 -2.12%
2012-02-24 0 4.710 4.720 4.730 4.700 4.830 9,853,000 46,804,520 4.7503 2.772 2.778 2.784 2.766 2.843 16,739,981 2.7960 -0.84%
2012-02-23 0 4.750 4.760 4.770 4.730 4.900 20,147,576 96,392,642 4.7843 2.796 2.802 2.808 2.784 2.884 34,230,188 2.8160 -3.26%
2012-02-22 0 4.910 4.890 4.900 4.830 4.920 5,830,678 28,467,556 4.8824 2.890 2.878 2.884 2.843 2.896 9,906,165 2.8737 0.00%
2012-02-21 0 4.910 4.900 4.910 4.820 4.970 5,234,000 25,554,280 4.8824 2.890 2.884 2.890 2.837 2.925 8,892,425 2.8737 -0.41%
2012-02-20 0 4.930 4.880 4.930 4.880 5.050 6,197,000 30,747,040 4.9616 2.902 2.872 2.902 2.872 2.972 10,528,536 2.9204 -0.40%
2012-02-17 0 4.950 4.950 4.960 4.920 5.070 3,762,000 18,682,740 4.9662 2.914 2.914 2.919 2.896 2.984 6,391,536 2.9230 0.00%
2012-02-16 0 4.950 4.930 4.950 4.900 5.030 3,522,000 17,531,340 4.9777 2.914 2.902 2.914 2.884 2.961 5,983,783 2.9298 0.41%
2012-02-15 0 4.930 4.920 4.940 4.860 4.980 11,620,000 57,275,810 4.9291 2.902 2.896 2.908 2.861 2.931 19,742,066 2.9012 -0.20%
2012-02-14 0 4.940 4.930 4.940 4.920 5.000 3,508,300 17,328,184 4.9392 2.908 2.902 2.908 2.896 2.943 5,960,507 2.9072 -1.20%
2012-02-13 0 5.000 5.000 5.010 4.910 5.080 4,611,975 23,118,234 5.0127 2.943 2.943 2.949 2.890 2.990 7,835,621 2.9504 0.40%
2012-02-10 0 4.980 4.970 4.980 4.900 5.140 11,630,000 58,502,860 5.0303 2.931 2.925 2.931 2.884 3.025 19,759,056 2.9608 0.61%
2012-02-09 0 4.950 4.940 4.950 4.890 4.990 8,512,300 42,016,271 4.9359 2.914 2.908 2.914 2.878 2.937 14,462,168 2.9053 1.23%
2012-02-08 0 4.890 4.900 4.910 4.790 4.950 6,971,617 34,119,266 4.8940 2.878 2.884 2.890 2.819 2.914 11,844,589 2.8806 2.95%
2012-02-07 0 4.750 4.750 4.770 4.720 4.900 9,828,519 47,144,866 4.7967 2.796 2.796 2.808 2.778 2.884 16,698,388 2.8233 -1.86%
2012-02-06 0 4.840 4.850 4.860 4.780 5.160 26,383,408 130,323,639 4.9396 2.849 2.855 2.861 2.813 3.037 44,824,698 2.9074 -5.65%
2012-02-03 0 5.130 5.110 5.120 5.070 5.200 9,775,000 50,081,870 5.1235 3.019 3.008 3.014 2.984 3.061 16,607,461 3.0156 0.00%
2012-02-02 0 5.130 5.110 5.130 4.990 5.140 9,728,800 49,556,254 5.0938 3.019 3.008 3.019 2.937 3.025 16,528,969 2.9981 3.43%
2012-02-01 0 4.960 4.950 4.970 4.870 4.980 8,231,100 40,586,047 4.9308 2.919 2.914 2.925 2.866 2.931 13,984,417 2.9022 -1.00%
2012-01-31 0 5.010 5.000 5.030 4.960 5.120 3,770,400 18,938,696 5.0230 2.949 2.943 2.961 2.919 3.014 6,405,808 2.9565 -1.18%
2012-01-30 0 5.070 5.070 5.080 5.010 5.110 5,053,900 25,595,593 5.0645 2.984 2.984 2.990 2.949 3.008 8,586,440 2.9809 1.00%
2012-01-27 0 5.020 5.020 5.050 4.990 5.200 8,038,000 40,835,480 5.0803 2.955 2.955 2.972 2.937 3.061 13,656,345 2.9902 1.21%
2012-01-26 0 4.960 4.950 4.970 4.920 5.200 18,995,000 95,060,810 5.0045 2.919 2.914 2.925 2.896 3.061 32,271,992 2.9456 -2.55%
2012-01-20 0 5.090 5.090 5.100 5.050 5.330 10,174,000 52,209,160 5.1316 2.996 2.996 3.002 2.972 3.137 17,285,351 3.0204 -3.96%
2012-01-19 0 5.300 5.290 5.300 5.280 5.400 12,754,368 67,790,350 5.3151 3.120 3.114 3.120 3.108 3.178 21,669,327 3.1284 0.38%
2012-01-18 0 5.280 5.270 5.290 5.100 5.380 11,487,000 60,514,978 5.2681 3.108 3.102 3.114 3.002 3.167 19,516,103 3.1008 2.33%
2012-01-17 0 5.160 5.150 5.160 4.910 5.160 11,110,100 56,725,576 5.1058 3.037 3.031 3.037 2.890 3.037 18,875,760 3.0052 5.09%
2012-01-16 0 4.910 4.900 4.910 4.890 5.040 10,010,000 49,524,800 4.9475 2.890 2.884 2.890 2.878 2.966 17,006,720 2.9121 -3.73%
2012-01-13 0 5.100 5.100 5.110 4.770 5.110 29,859,200 148,960,622 4.9888 3.002 3.002 3.008 2.808 3.008 50,729,975 2.9363 7.59%
2012-01-12 0 4.740 4.750 4.760 4.340 4.770 23,620,000 109,981,274 4.6563 2.790 2.796 2.802 2.554 2.808 40,129,742 2.7406 10.49%
2012-01-11 0 4.290 4.290 4.300 4.240 4.330 4,295,700 18,394,834 4.2822 2.525 2.525 2.531 2.496 2.549 7,298,278 2.5204 0.47%
2012-01-10 0 4.270 4.270 4.290 4.270 4.400 6,553,205 28,271,842 4.3142 2.513 2.513 2.525 2.513 2.590 11,133,718 2.5393 -1.84%
2012-01-09 0 4.350 4.330 4.370 4.220 4.370 3,436,000 14,793,860 4.3055 2.560 2.549 2.572 2.484 2.572 5,837,671 2.5342 2.59%
2012-01-06 0 4.240 4.230 4.240 4.230 4.330 1,892,000 8,057,152 4.2585 2.496 2.490 2.496 2.490 2.549 3,214,457 2.5065 -1.62%
2012-01-05 0 4.310 4.310 4.320 4.300 4.390 2,077,000 8,972,130 4.3198 2.537 2.537 2.543 2.531 2.584 3,528,767 2.5426 -0.69%
2012-01-04 0 4.340 4.340 4.360 4.310 4.390 4,168,000 18,101,610 4.3430 2.554 2.554 2.566 2.537 2.584 7,081,320 2.5562 -0.46%
2012-01-03 0 4.360 4.350 4.360 4.300 4.360 2,544,500 11,012,350 4.3279 2.566 2.560 2.566 2.531 2.566 4,323,037 2.5474 1.40%
2011-12-30 0 4.300 4.280 4.300 4.260 4.330 2,114,602 9,079,700 4.2938 2.531 2.519 2.531 2.507 2.549 3,592,652 2.5273 0.94%
2011-12-29 0 4.260 4.250 4.270 4.150 4.270 4,867,100 20,530,152 4.2181 2.507 2.502 2.513 2.443 2.513 8,269,072 2.4828 0.24%
2011-12-28 0 4.250 4.250 4.260 4.240 4.360 2,362,000 10,073,330 4.2647 2.502 2.502 2.507 2.496 2.566 4,012,974 2.5102 -2.07%
2011-12-23 0 4.340 4.330 4.340 4.250 4.360 3,500,000 15,084,140 4.3098 2.554 2.549 2.554 2.502 2.566 5,946,406 2.5367 3.33%
2011-12-22 0 4.200 4.200 4.230 4.160 4.260 6,979,391 29,335,440 4.2032 2.472 2.472 2.490 2.449 2.507 11,857,797 2.4739 -0.47%
2011-12-21 0 4.220 4.220 4.240 4.140 4.280 6,726,965 28,345,905 4.2138 2.484 2.484 2.496 2.437 2.519 11,428,932 2.4802 1.44%
2011-12-20 0 4.160 4.170 4.180 4.100 4.340 10,774,000 44,940,430 4.1712 2.449 2.454 2.460 2.413 2.554 18,304,735 2.4551 -3.26%
2011-12-19 0 4.300 4.300 4.310 4.200 4.430 6,292,671 27,208,224 4.3238 2.531 2.531 2.537 2.472 2.607 10,691,078 2.5449 -1.83%
2011-12-16 0 4.380 4.370 4.440 4.350 4.470 6,294,671 27,594,818 4.3838 2.578 2.572 2.613 2.560 2.631 10,694,476 2.5803 -1.57%
2011-12-15 0 4.450 4.440 4.480 4.380 4.500 1,847,600 8,212,510 4.4450 2.619 2.613 2.637 2.578 2.649 3,139,023 2.6163 -1.55%
2011-12-14 0 4.520 4.520 4.530 4.400 4.540 2,044,000 9,207,680 4.5047 2.660 2.660 2.666 2.590 2.672 3,472,701 2.6514 1.12%
2011-12-13 0 4.470 4.460 4.480 4.450 4.580 2,966,000 13,326,400 4.4931 2.631 2.625 2.637 2.619 2.696 5,039,154 2.6446 -2.83%
2011-12-12 0 4.600 4.600 4.610 4.600 4.750 1,012,230 4,744,891 4.6876 2.708 2.708 2.713 2.708 2.796 1,719,751 2.7591 -0.43%
2011-12-09 0 4.620 4.610 4.640 4.510 4.660 4,953,437 22,743,728 4.5915 2.719 2.713 2.731 2.655 2.743 8,415,756 2.7025 -1.07%
2011-12-08 0 4.670 4.630 4.670 4.630 4.760 2,796,000 13,050,380 4.6675 2.749 2.725 2.749 2.725 2.802 4,750,329 2.7473 -0.43%
2011-12-07 0 4.750 4.750 4.760 4.680 4.780 3,233,600 15,288,620 4.7280 2.760 2.760 2.766 2.720 2.778 5,564,082 2.7477 1.06%
2011-12-06 0 4.700 4.680 4.700 4.650 4.830 3,578,000 16,852,452 4.7100 2.731 2.720 2.731 2.702 2.807 6,156,694 2.7373 -1.88%
2011-12-05 0 4.790 4.790 4.810 4.760 4.920 4,342,000 20,891,546 4.8115 2.784 2.784 2.795 2.766 2.859 7,471,315 2.7962 1.91%
2011-12-02 0 4.700 4.680 4.710 4.630 4.770 3,358,910 15,817,320 4.7091 2.731 2.720 2.737 2.691 2.772 5,779,704 2.7367 -1.47%
2011-12-01 0 4.770 4.760 4.770 4.630 4.800 14,648,000 68,697,190 4.6899 2.772 2.766 2.772 2.691 2.790 25,204,935 2.7255 5.30%
2011-11-30 0 4.530 4.520 4.530 4.490 4.650 5,557,265 25,153,044 4.5262 2.633 2.627 2.633 2.609 2.702 9,562,432 2.6304 -1.09%
2011-11-29 0 4.580 4.580 4.590 4.490 4.650 4,607,332 20,966,114 4.5506 2.662 2.662 2.668 2.609 2.702 7,927,874 2.6446 0.66%
2011-11-28 0 4.550 4.520 4.550 4.400 4.550 2,930,000 13,184,280 4.4998 2.644 2.627 2.644 2.557 2.644 5,041,675 2.6151 4.60%
2011-11-25 0 4.350 4.350 4.360 4.200 4.430 4,542,000 19,696,100 4.3364 2.528 2.528 2.534 2.441 2.575 7,815,457 2.5201 0.00%
2011-11-24 0 4.350 4.340 4.380 4.260 4.540 11,022,000 48,646,880 4.4136 2.528 2.522 2.545 2.476 2.638 18,965,647 2.5650 -5.23%
2011-11-23 0 4.590 4.590 4.600 4.500 4.600 5,380,000 24,550,640 4.5633 2.668 2.668 2.673 2.615 2.673 9,257,410 2.6520 -0.22%
2011-11-22 0 4.600 4.580 4.600 4.420 4.610 2,873,942 13,035,857 4.5359 2.673 2.662 2.673 2.569 2.679 4,945,216 2.6361 1.77%
2011-11-21 0 4.520 4.500 4.540 4.430 4.620 8,579,000 38,944,700 4.5395 2.627 2.615 2.638 2.575 2.685 14,761,956 2.6382 -3.00%
2011-11-18 0 4.660 4.650 4.670 4.650 4.790 13,121,532 61,879,850 4.7159 2.708 2.702 2.714 2.702 2.784 22,578,329 2.7407 -3.12%
2011-11-17 0 4.810 4.800 4.810 4.750 5.030 9,438,000 46,123,960 4.8870 2.795 2.790 2.795 2.760 2.923 16,240,045 2.8401 -2.63%
2011-11-16 0 4.940 4.930 4.960 4.900 5.000 6,364,000 31,477,140 4.9461 2.871 2.865 2.883 2.848 2.906 10,950,587 2.8745 -0.40%
2011-11-15 0 4.960 4.950 4.960 4.930 4.990 3,757,000 18,645,674 4.9629 2.883 2.877 2.883 2.865 2.900 6,464,701 2.8842 0.00%
2011-11-14 0 4.960 4.960 4.970 4.960 5.150 5,716,000 28,711,340 5.0230 2.883 2.883 2.888 2.883 2.993 9,835,568 2.9191 -0.20%
2011-11-11 0 4.970 4.960 4.970 4.920 5.020 4,420,000 21,977,550 4.9723 2.888 2.883 2.888 2.859 2.917 7,605,531 2.8897 1.43%
2011-11-10 0 4.900 4.890 4.900 4.880 5.160 10,969,000 54,234,040 4.9443 2.848 2.842 2.848 2.836 2.999 18,874,449 2.8734 -6.67%
2011-11-09 0 5.250 5.240 5.250 5.200 5.340 5,892,000 31,078,680 5.2747 3.051 3.045 3.051 3.022 3.103 10,138,413 3.0654 2.14%
2011-11-08 0 5.140 5.120 5.150 5.090 5.350 7,630,000 39,483,780 5.1748 2.987 2.976 2.993 2.958 3.109 13,129,004 3.0074 -2.28%
2011-11-07 0 5.260 5.250 5.260 5.230 5.480 8,807,399 47,355,302 5.3768 3.057 3.051 3.057 3.039 3.185 15,154,964 3.1247 -2.05%
2011-11-04 0 5.370 5.340 5.380 5.110 5.380 23,416,818 122,584,801 5.2349 3.121 3.103 3.127 2.970 3.127 40,293,512 3.0423 8.05%
2011-11-03 0 4.970 4.960 4.980 4.720 5.000 19,072,196 94,056,286 4.9316 2.888 2.883 2.894 2.743 2.906 32,817,685 2.8660 3.11%
2011-11-02 0 4.820 4.800 4.820 4.350 4.870 12,896,000 60,480,600 4.6899 2.801 2.790 2.801 2.528 2.830 22,190,254 2.7255 4.78%
2011-11-01 0 4.600 4.600 4.620 4.490 4.650 5,352,000 24,576,260 4.5920 2.673 2.673 2.685 2.609 2.702 9,209,231 2.6687 -2.34%
2011-10-31 0 4.710 4.710 4.720 4.600 4.820 6,218,000 29,226,360 4.7003 2.737 2.737 2.743 2.673 2.801 10,699,364 2.7316 -0.84%
2011-10-28 0 4.750 4.750 4.760 4.690 4.950 12,902,000 61,971,100 4.8032 2.760 2.760 2.766 2.726 2.877 22,200,578 2.7914 2.81%
2011-10-27 0 4.620 4.630 4.640 4.300 4.720 14,938,782 68,076,958 4.5571 2.685 2.691 2.697 2.499 2.743 25,705,286 2.6484 9.22%
2011-10-26 0 4.230 4.220 4.250 4.090 4.300 12,068,000 50,791,270 4.2088 2.458 2.452 2.470 2.377 2.499 20,765,507 2.4459 -1.40%
2011-10-25 0 4.290 4.290 4.300 4.230 4.400 9,044,000 38,988,699 4.3110 2.493 2.493 2.499 2.458 2.557 15,562,086 2.5054 0.23%
2011-10-24 0 4.280 4.260 4.290 4.210 4.340 12,565,430 53,958,534 4.2942 2.487 2.476 2.493 2.447 2.522 21,621,439 2.4956 4.39%
2011-10-21 0 4.100 4.090 4.100 3.960 4.150 13,238,070 54,041,782 4.0823 2.383 2.377 2.383 2.301 2.412 22,778,857 2.3725 2.24%
2011-10-20 0 4.010 4.000 4.010 3.990 4.100 15,958,000 64,127,390 4.0185 2.330 2.325 2.330 2.319 2.383 27,459,063 2.3354 -4.30%
2011-10-19 0 4.190 4.190 4.200 4.190 4.500 12,717,588 54,563,079 4.2904 2.435 2.435 2.441 2.435 2.615 21,883,259 2.4934 -4.77%
2011-10-18 0 4.400 4.390 4.400 4.280 4.570 12,516,000 54,957,573 4.3910 2.557 2.551 2.557 2.487 2.656 21,536,385 2.5518 -5.38%
2011-10-17 0 4.650 4.630 4.640 4.610 4.800 11,432,000 53,491,964 4.6791 2.702 2.691 2.697 2.679 2.790 19,671,137 2.7193 1.53%
2011-10-14 0 4.580 4.560 4.580 4.560 4.980 9,053,671 42,415,275 4.6849 2.662 2.650 2.662 2.650 2.894 15,578,727 2.7226 -6.53%
2011-10-13 0 4.900 4.890 4.920 4.870 5.010 10,561,428 52,249,179 4.9472 2.848 2.842 2.859 2.830 2.912 18,173,137 2.8751 1.45%
2011-10-12 0 4.830 4.820 4.830 4.720 5.070 14,797,966 72,886,631 4.9254 2.807 2.801 2.807 2.743 2.946 25,462,982 2.8625 1.05%
2011-10-11 0 4.780 4.770 4.780 4.620 4.880 12,720,000 60,289,532 4.7397 2.778 2.772 2.778 2.685 2.836 21,887,409 2.7545 6.70%
2011-10-10 0 4.480 4.480 4.500 4.400 4.800 5,894,000 26,939,300 4.5706 2.604 2.604 2.615 2.557 2.790 10,141,855 2.6562 -2.40%
2011-10-07 0 4.590 4.550 4.590 4.380 4.670 10,339,000 47,061,669 4.5519 2.668 2.644 2.668 2.545 2.714 17,790,403 2.6453 8.77%
2011-10-06 0 4.220 4.200 4.220 4.080 4.270 16,570,937 69,187,731 4.1752 2.452 2.441 2.452 2.371 2.482 28,513,748 2.4265 7.38%
2011-10-04 0 3.930 3.920 3.930 3.910 4.450 16,018,000 65,870,258 4.1123 2.284 2.278 2.284 2.272 2.586 27,562,305 2.3899 -7.75%
2011-10-03 0 4.260 4.250 4.300 4.100 4.700 10,340,000 44,457,916 4.2996 2.476 2.470 2.499 2.383 2.731 17,792,124 2.4987 -9.17%
2011-09-30 0 4.690 4.680 4.690 4.660 4.760 14,504,000 68,187,148 4.7013 2.726 2.720 2.726 2.708 2.766 24,957,153 2.7322 0.43%
2011-09-28 0 4.670 4.670 4.680 4.540 4.720 6,722,000 31,292,000 4.6552 2.714 2.714 2.720 2.638 2.743 11,566,601 2.7054 2.86%
2011-09-27 0 4.540 4.510 4.540 4.230 4.560 12,696,500 56,065,085 4.4158 2.638 2.621 2.638 2.458 2.650 21,846,973 2.5663 9.93%
2011-09-26 0 4.130 4.130 4.140 4.020 4.480 14,012,000 58,104,080 4.1467 2.400 2.400 2.406 2.336 2.604 24,110,564 2.4099 -8.22%
2011-09-23 0 4.500 4.500 4.530 3.960 4.570 13,780,000 58,987,696 4.2807 2.615 2.615 2.633 2.301 2.656 23,711,360 2.4877 2.27%
2011-09-22 0 4.400 4.400 4.410 4.400 4.550 10,307,000 46,032,120 4.4661 2.557 2.557 2.563 2.557 2.644 17,735,340 2.5955 -5.58%
2011-09-21 0 4.660 4.660 4.670 4.450 4.770 8,448,000 39,226,760 4.6433 2.708 2.708 2.714 2.586 2.772 14,536,543 2.6985 0.65%
2011-09-20 0 4.630 4.620 4.660 4.450 4.790 17,157,000 78,872,384 4.5971 2.691 2.685 2.708 2.586 2.784 29,522,192 2.6716 -1.49%
2011-09-19 0 4.700 4.680 4.700 4.550 4.990 12,687,000 59,718,086 4.7070 2.731 2.720 2.731 2.644 2.900 21,830,626 2.7355 -5.05%
2011-09-16 0 4.950 4.920 4.960 4.850 5.040 10,860,060 53,348,591 4.9124 2.877 2.859 2.883 2.819 2.929 18,686,995 2.8549 2.06%
2011-09-15 0 4.850 4.820 4.850 4.750 4.890 14,870,269 71,383,457 4.8004 2.819 2.801 2.819 2.760 2.842 25,587,395 2.7898 3.63%
2011-09-14 0 4.680 4.670 4.710 4.410 4.860 23,576,749 109,274,357 4.6348 2.720 2.714 2.737 2.563 2.824 40,568,707 2.6936 -0.21%
2011-09-12 0 4.690 4.690 4.700 4.670 4.970 13,767,162 65,977,575 4.7924 2.726 2.726 2.731 2.714 2.888 23,689,270 2.7851 -7.31%
2011-09-09 0 5.060 5.060 5.070 5.030 5.310 20,979,500 107,358,206 5.1173 2.941 2.941 2.946 2.923 3.086 36,099,599 2.9739 -3.80%
2011-09-08 0 5.260 5.230 5.260 5.230 5.600 10,588,003 56,604,677 5.3461 3.057 3.039 3.057 3.039 3.254 18,218,864 3.1069 -3.66%
2011-09-07 0 5.460 5.460 5.500 5.150 5.540 16,274,000 88,077,292 5.4121 3.173 3.173 3.196 2.993 3.220 28,002,806 3.1453 1.87%
2011-09-06 0 5.360 5.360 5.370 5.150 5.620 23,336,000 125,692,364 5.3862 3.115 3.115 3.121 2.993 3.266 40,154,448 3.1302 -5.63%
2011-09-05 0 5.680 5.670 5.690 5.600 5.840 7,428,000 42,541,720 5.7272 3.301 3.295 3.307 3.254 3.394 12,781,421 3.3284 -0.53%
2011-09-02 0 5.710 5.700 5.720 5.600 6.000 14,064,000 80,414,824 5.7178 3.318 3.313 3.324 3.254 3.487 24,200,041 3.3229 -3.38%
2011-09-01 0 5.910 5.900 5.920 5.830 6.340 15,554,000 93,428,346 6.0067 3.435 3.429 3.440 3.388 3.685 26,763,896 3.4908 -4.52%
2011-08-31 0 6.190 6.180 6.190 5.880 6.280 9,690,000 59,032,380 6.0921 3.597 3.592 3.597 3.417 3.650 16,673,663 3.5405 5.09%
2011-08-30 0 5.890 5.870 5.880 5.800 6.000 7,084,000 41,556,380 5.8662 3.423 3.411 3.417 3.371 3.487 12,189,497 3.4092 3.15%
2011-08-29 0 5.710 5.690 5.720 5.590 5.860 8,090,000 46,418,190 5.7377 3.318 3.307 3.324 3.249 3.406 13,920,530 3.3345 3.07%
2011-08-26 0 5.540 5.530 5.560 5.530 5.810 6,728,000 38,138,220 5.6686 3.220 3.214 3.231 3.214 3.377 11,576,925 3.2943 -1.77%
2011-08-25 0 5.640 5.640 5.650 5.530 5.950 7,709,600 44,140,052 5.7253 3.278 3.278 3.284 3.214 3.458 13,265,972 3.3273 -2.42%
2011-08-24 0 5.780 5.770 5.780 5.750 6.000 7,599,571 44,506,571 5.8565 3.359 3.353 3.359 3.342 3.487 13,076,645 3.4035 -2.03%
2011-08-23 0 5.900 5.900 5.910 5.720 5.980 9,195,200 53,730,900 5.8434 3.429 3.429 3.435 3.324 3.475 15,822,257 3.3959 0.00%
2011-08-22 0 5.900 5.900 5.910 5.770 6.350 21,531,200 128,555,170 5.9706 3.429 3.429 3.435 3.353 3.690 37,048,914 3.4699 -2.96%
2011-08-19 0 6.080 6.080 6.100 6.050 6.240 19,905,000 121,891,634 6.1237 3.533 3.533 3.545 3.516 3.626 34,250,698 3.5588 -5.00%
2011-08-18 0 6.400 6.400 6.420 6.310 6.850 18,100,626 119,359,974 6.5942 3.719 3.719 3.731 3.667 3.981 31,145,897 3.8323 -5.81%
2011-08-17 0 6.890 6.880 6.900 6.610 6.960 12,359,400 84,429,464 6.8312 3.949 3.943 3.955 3.788 3.989 21,564,252 3.9153 3.92%
2011-08-16 0 6.630 6.620 6.630 6.400 6.690 11,145,730 73,488,183 6.5934 3.800 3.794 3.800 3.668 3.834 19,446,683 3.7790 4.25%
2011-08-15 0 6.360 6.360 6.370 6.160 6.490 7,860,000 49,999,330 6.3612 3.645 3.645 3.651 3.531 3.720 13,713,855 3.6459 3.75%
2011-08-12 0 6.130 6.130 6.140 6.050 6.240 6,947,000 42,780,686 6.1582 3.513 3.513 3.519 3.468 3.576 12,120,884 3.5295 2.68%
2011-08-11 0 5.970 5.960 5.970 5.850 6.090 6,530,000 39,065,370 5.9824 3.422 3.416 3.422 3.353 3.490 11,393,317 3.4288 -2.77%
2011-08-10 0 6.140 6.100 6.140 5.900 6.200 13,337,980 81,459,157 6.1073 3.519 3.496 3.519 3.382 3.553 23,271,644 3.5004 6.41%
2011-08-09 0 5.770 5.710 5.770 5.200 5.820 18,274,000 102,479,700 5.6080 3.307 3.273 3.307 2.980 3.336 31,883,840 3.2142 -0.86%
2011-08-08 0 5.820 5.810 5.820 5.580 5.880 13,419,300 76,821,068 5.7247 3.336 3.330 3.336 3.198 3.370 23,413,529 3.2811 -3.00%
2011-08-05 0 6.000 5.990 6.000 5.700 6.100 11,368,000 67,177,280 5.9093 3.439 3.433 3.439 3.267 3.496 19,834,492 3.3869 -4.00%
2011-08-04 0 6.250 6.240 6.250 6.140 6.450 5,844,000 36,650,358 6.2715 3.582 3.576 3.582 3.519 3.697 10,196,408 3.5944 -2.04%
2011-08-03 0 6.380 6.380 6.390 5.970 6.390 13,868,350 86,051,303 6.2049 3.657 3.657 3.662 3.422 3.662 24,197,015 3.5563 1.75%
2011-08-02 0 6.270 6.250 6.270 6.130 6.400 5,930,000 37,090,210 6.2547 3.594 3.582 3.594 3.513 3.668 10,346,458 3.5848 -0.95%
2011-08-01 0 6.330 6.280 6.330 6.210 6.370 8,807,600 55,460,854 6.2969 3.628 3.599 3.628 3.559 3.651 15,367,195 3.6090 2.26%
2011-07-29 0 6.190 6.180 6.190 6.110 6.340 12,111,800 75,204,160 6.2092 3.548 3.542 3.548 3.502 3.634 21,132,248 3.5587 -2.37%
2011-07-28 0 6.340 6.340 6.350 6.100 6.350 13,348,800 83,772,502 6.2757 3.634 3.634 3.639 3.496 3.639 23,290,523 3.5968 2.59%
2011-07-27 0 6.180 6.170 6.190 6.020 6.300 9,264,000 57,343,260 6.1899 3.542 3.536 3.548 3.450 3.611 16,163,505 3.5477 1.48%
2011-07-26 0 6.090 6.080 6.100 5.850 6.100 10,735,000 64,617,570 6.0193 3.490 3.485 3.496 3.353 3.496 18,730,055 3.4499 1.84%
2011-07-25 0 5.980 5.960 5.970 5.840 5.980 7,937,000 46,911,008 5.9104 3.427 3.416 3.422 3.347 3.427 13,848,202 3.3875 0.67%
2011-07-22 0 5.940 5.920 5.940 5.650 5.940 14,738,000 85,984,040 5.8342 3.404 3.393 3.404 3.238 3.404 25,714,351 3.3438 5.32%
2011-07-21 0 5.640 5.630 5.640 5.550 5.670 5,766,350 32,294,985 5.6006 3.233 3.227 3.233 3.181 3.250 10,060,927 3.2099 0.89%
2011-07-20 0 5.590 5.580 5.590 5.510 5.700 5,026,450 28,104,119 5.5912 3.204 3.198 3.204 3.158 3.267 8,769,975 3.2046 -0.18%
2011-07-19 0 5.600 5.590 5.600 5.410 5.700 8,794,000 48,527,450 5.5182 3.210 3.204 3.210 3.101 3.267 15,343,466 3.1627 -1.06%
2011-07-18 0 5.660 5.660 5.670 5.480 5.740 6,384,000 35,989,254 5.6374 3.244 3.244 3.250 3.141 3.290 11,138,581 3.2310 1.62%
2011-07-15 0 5.570 5.570 5.590 5.450 5.580 6,211,688 34,386,946 5.5358 3.192 3.192 3.204 3.124 3.198 10,837,937 3.1728 -0.54%
2011-07-14 0 5.600 5.590 5.600 5.450 5.690 16,778,000 94,212,496 5.6152 3.210 3.204 3.210 3.124 3.261 29,273,672 3.2183 -0.36%
2011-07-13 0 5.620 5.600 5.610 5.260 5.620 21,148,000 116,846,590 5.5252 3.221 3.210 3.215 3.015 3.221 36,898,296 3.1667 5.84%
2011-07-12 0 5.310 5.310 5.350 5.150 5.440 15,067,500 80,169,656 5.3207 3.043 3.043 3.066 2.952 3.118 26,289,251 3.0495 -2.39%
2011-07-11 0 5.440 5.440 5.450 5.210 5.450 19,258,000 103,566,130 5.3778 3.118 3.118 3.124 2.986 3.124 33,600,690 3.0823 3.62%
2011-07-08 0 5.250 5.240 5.250 5.210 5.280 10,868,358 56,986,883 5.2434 3.009 3.003 3.009 2.986 3.026 18,962,734 3.0052 1.16%
2011-07-07 0 5.190 5.160 5.190 5.060 5.280 14,834,000 77,189,300 5.2035 2.975 2.957 2.975 2.900 3.026 25,881,848 2.9824 1.96%
2011-07-06 0 5.090 5.070 5.090 5.010 5.120 6,812,900 34,574,508 5.0749 2.917 2.906 2.917 2.871 2.934 11,886,911 2.9086 0.00%
2011-07-05 0 5.090 5.080 5.110 5.070 5.200 8,820,000 45,238,240 5.1291 2.917 2.912 2.929 2.906 2.980 15,388,830 2.9397 -0.39%
2011-07-04 0 5.110 5.110 5.120 5.000 5.130 14,550,000 74,135,988 5.0953 2.929 2.929 2.934 2.866 2.940 25,386,335 2.9203 2.61%
2011-06-30 0 4.980 4.980 4.990 4.860 4.990 10,176,000 50,231,346 4.9363 2.854 2.854 2.860 2.785 2.860 17,754,731 2.8292 2.68%
2011-06-29 0 4.850 4.840 4.850 4.780 4.960 9,444,000 45,991,720 4.8699 2.780 2.774 2.780 2.740 2.843 16,477,563 2.7912 -1.02%
2011-06-28 0 4.900 4.890 4.900 4.870 4.950 3,030,000 14,899,800 4.9174 2.808 2.803 2.808 2.791 2.837 5,286,639 2.8184 0.00%
2011-06-27 0 4.900 4.900 4.930 4.900 4.980 3,292,000 16,245,240 4.9348 2.808 2.808 2.826 2.808 2.854 5,743,767 2.8283 -1.21%
2011-06-24 0 4.960 4.950 4.960 4.890 5.000 5,066,000 24,996,900 4.9342 2.843 2.837 2.843 2.803 2.866 8,838,981 2.8280 -0.20%
2011-06-23 0 4.970 4.950 4.980 4.920 5.080 4,582,000 22,798,540 4.9757 2.849 2.837 2.854 2.820 2.912 7,994,514 2.8518 -0.40%
2011-06-22 0 4.990 4.980 5.000 4.980 5.060 12,175,000 61,215,110 5.0279 2.860 2.854 2.866 2.854 2.900 21,242,517 2.8817 0.20%
2011-06-21 0 4.980 4.970 4.980 4.940 5.060 12,878,810 64,370,014 4.9981 2.854 2.849 2.854 2.831 2.900 22,470,500 2.8646 0.20%
2011-06-20 0 4.970 4.930 4.980 4.890 5.000 14,192,000 70,290,788 4.9528 2.849 2.826 2.854 2.803 2.866 24,761,709 2.8387 1.64%
2011-06-17 0 4.890 4.880 4.900 4.680 5.010 26,062,190 127,412,892 4.8888 2.803 2.797 2.808 2.682 2.871 45,472,404 2.8020 2.73%
2011-06-16 0 4.760 4.760 4.770 4.660 5.040 27,420,635 132,094,198 4.8173 2.728 2.728 2.734 2.671 2.889 47,842,572 2.7610 -5.56%
2011-06-15 0 5.040 5.030 5.040 4.950 5.080 11,966,000 60,114,080 5.0237 2.889 2.883 2.889 2.837 2.912 20,877,861 2.8793 1.61%
2011-06-14 0 4.960 4.950 4.960 4.910 5.020 9,378,000 46,684,220 4.9781 2.843 2.837 2.843 2.814 2.877 16,362,409 2.8531 -1.00%
2011-06-13 0 5.010 5.000 5.010 4.830 5.010 9,054,000 44,719,090 4.9392 2.871 2.866 2.871 2.768 2.871 15,797,105 2.8308 1.01%
2011-06-10 0 4.960 4.950 4.970 4.900 5.040 5,888,000 29,206,140 4.9603 2.843 2.837 2.849 2.808 2.889 10,273,178 2.8430 0.20%
2011-06-09 0 4.950 4.940 4.950 4.750 5.010 14,382,171 70,149,309 4.8775 2.837 2.831 2.837 2.722 2.871 25,093,512 2.7955 0.41%
2011-06-08 0 4.930 4.920 4.930 4.900 5.210 25,996,000 131,143,460 5.0448 2.826 2.820 2.826 2.808 2.986 45,356,918 2.8914 -5.37%
2011-06-07 0 5.210 5.210 5.220 4.960 5.230 23,769,494 121,529,389 5.1128 2.986 2.986 2.992 2.843 2.998 41,472,188 2.9304 3.78%
2011-06-03 0 5.020 5.010 5.020 4.920 5.090 15,760,000 79,168,480 5.0234 2.877 2.871 2.877 2.820 2.917 27,497,501 2.8791 1.21%
2011-06-02 0 4.960 4.950 4.970 4.880 5.030 19,862,000 98,495,380 4.9590 2.843 2.837 2.849 2.797 2.883 34,654,528 2.8422 -2.36%
2011-06-01 0 5.080 5.050 5.060 4.660 5.120 27,903,437 137,915,644 4.9426 2.912 2.894 2.900 2.671 2.934 48,684,948 2.8328 8.32%
2011-05-31 0 4.690 4.660 4.690 4.630 4.800 10,814,359 50,919,769 4.7085 2.688 2.671 2.688 2.654 2.751 18,868,518 2.6987 -1.26%
2011-05-30 0 4.750 4.730 4.750 4.710 4.800 6,111,000 29,103,270 4.7624 2.722 2.711 2.722 2.700 2.751 10,662,261 2.7296 0.21%
2011-05-27 0 4.740 4.710 4.740 4.550 4.750 6,820,000 31,984,420 4.6898 2.717 2.700 2.717 2.608 2.722 11,899,299 2.6879 3.95%
2011-05-26 0 4.560 4.540 4.560 4.440 4.570 4,056,000 18,245,400 4.4984 2.614 2.602 2.614 2.545 2.619 7,076,768 2.5782 2.70%
2011-05-25 0 4.440 4.410 4.450 4.410 4.520 2,364,000 10,516,720 4.4487 2.545 2.528 2.550 2.528 2.591 4,124,625 2.5497 -0.22%
2011-05-24 0 4.450 4.450 4.460 4.430 4.540 5,104,000 22,771,770 4.4616 2.550 2.550 2.556 2.539 2.602 8,905,282 2.5571 -0.89%
2011-05-23 0 4.490 4.480 4.490 4.450 4.550 1,260,000 5,665,560 4.4965 2.573 2.568 2.573 2.550 2.608 2,198,404 2.5771 -1.32%
2011-05-20 0 4.550 4.540 4.550 4.400 4.660 4,492,000 20,312,880 4.5220 2.608 2.602 2.608 2.522 2.671 7,837,486 2.5918 -0.87%
2011-05-19 0 4.590 4.580 4.600 4.580 4.750 1,942,000 9,019,840 4.6446 2.631 2.625 2.636 2.625 2.722 3,388,334 2.6620 -2.13%
2011-05-18 0 4.690 4.660 4.670 4.620 4.700 2,329,600 10,845,428 4.6555 2.688 2.671 2.677 2.648 2.694 4,064,605 2.6683 1.30%
2011-05-17 0 4.630 4.610 4.630 4.600 4.700 2,211,305 10,271,606 4.6450 2.654 2.642 2.654 2.636 2.694 3,858,208 2.6623 -1.49%
2011-05-16 0 4.700 4.680 4.700 4.660 4.760 4,496,571 21,207,655 4.7164 2.694 2.682 2.694 2.671 2.728 7,845,461 2.7032 0.21%
2011-05-13 0 4.690 4.690 4.700 4.600 4.740 3,916,000 18,362,780 4.6892 2.688 2.688 2.694 2.636 2.717 6,832,501 2.6876 0.64%
2011-05-12 0 4.660 4.650 4.660 4.650 4.710 2,346,000 10,943,420 4.6647 2.671 2.665 2.671 2.665 2.700 4,093,219 2.6735 -1.06%
2011-05-11 0 4.710 4.710 4.720 4.650 4.810 3,926,864 18,598,328 4.7362 2.700 2.700 2.705 2.665 2.757 6,851,456 2.7145 -2.08%
2011-05-09 0 4.810 4.800 4.820 4.690 4.820 13,649,012 65,433,158 4.7940 2.757 2.751 2.763 2.688 2.763 23,814,322 2.7476 2.56%
2011-05-06 0 4.690 4.680 4.690 4.450 4.720 6,938,000 32,207,601 4.6422 2.688 2.682 2.688 2.550 2.705 12,105,181 2.6606 2.85%
2011-05-05 0 4.560 4.550 4.560 4.390 4.580 3,396,200 15,372,654 4.5264 2.614 2.608 2.614 2.516 2.625 5,925,572 2.5943 3.87%
2011-05-04 0 4.390 4.390 4.400 4.350 4.520 5,136,000 22,738,592 4.4273 2.516 2.516 2.522 2.493 2.591 8,961,114 2.5375 -0.45%
2011-05-03 0 4.410 4.410 4.440 4.400 4.780 8,277,659 37,212,164 4.4955 2.528 2.528 2.545 2.522 2.740 14,442,572 2.5766 -5.16%
2011-04-29 0 4.650 4.640 4.650 4.610 4.700 3,787,916 17,580,550 4.6412 2.665 2.659 2.665 2.642 2.694 6,609,024 2.6601 0.87%
2011-04-28 0 4.610 4.610 4.630 4.600 4.850 5,740,310 26,980,683 4.7002 2.642 2.642 2.654 2.636 2.780 10,015,494 2.6939 -3.96%
2011-04-27 0 4.800 4.790 4.800 4.770 4.860 9,158,000 44,132,820 4.8190 2.751 2.745 2.751 2.734 2.785 15,978,560 2.7620 -0.62%
2011-04-26 0 4.830 4.830 4.850 4.700 4.850 9,881,000 47,287,450 4.7857 2.768 2.768 2.780 2.694 2.780 17,240,026 2.7429 1.05%
2011-04-21 0 4.780 4.780 4.790 4.670 4.830 13,408,000 64,118,736 4.7821 2.740 2.740 2.745 2.677 2.768 23,393,813 2.7408 0.63%
2011-04-20 0 4.750 4.750 4.760 4.650 4.760 14,202,006 67,148,809 4.7281 2.722 2.722 2.728 2.665 2.728 24,779,167 2.7099 2.81%
2011-04-19 0 4.620 4.640 4.650 4.500 4.650 5,970,000 27,511,500 4.6083 2.648 2.659 2.665 2.579 2.665 10,416,249 2.6412 0.22%
2011-04-18 0 4.610 4.610 4.650 4.580 4.740 10,231,000 47,664,030 4.6588 2.642 2.642 2.665 2.625 2.717 17,850,693 2.6702 -0.22%
2011-04-15 0 4.620 4.620 4.630 4.560 4.760 12,780,848 59,560,234 4.6601 2.648 2.648 2.654 2.614 2.728 22,299,580 2.6709 -0.65%
2011-04-14 0 4.650 4.650 4.660 4.600 4.760 8,624,000 40,332,120 4.6767 2.665 2.665 2.671 2.636 2.728 15,046,856 2.6804 0.00%
2011-04-13 0 4.650 4.640 4.650 4.530 4.700 6,514,000 30,124,260 4.6245 2.665 2.659 2.665 2.596 2.694 11,365,401 2.6505 1.09%
2011-04-12 0 4.600 4.600 4.610 4.550 4.700 7,894,000 36,430,500 4.6150 2.636 2.636 2.642 2.608 2.694 13,773,177 2.6450 -1.71%
2011-04-11 0 4.680 4.680 4.690 4.520 4.720 12,143,335 56,495,319 4.6524 2.682 2.682 2.688 2.591 2.705 21,187,269 2.6665 2.18%
2011-04-08 0 4.580 4.570 4.580 4.430 4.600 11,938,342 53,751,504 4.5024 2.625 2.619 2.625 2.539 2.636 20,829,604 2.5805 1.78%
2011-04-07 0 4.500 4.500 4.510 4.390 4.520 12,362,406 55,341,172 4.4766 2.579 2.579 2.585 2.516 2.591 21,569,497 2.5657 -0.44%
2011-04-06 0 4.520 4.510 4.520 4.220 4.540 30,783,302 136,426,231 4.4318 2.591 2.585 2.591 2.419 2.602 53,709,636 2.5401 6.10%
2011-04-04 0 4.260 4.260 4.270 3.980 4.270 16,088,401 67,169,019 4.1750 2.442 2.442 2.447 2.281 2.447 28,070,483 2.3929 6.50%
2011-04-01 0 4.000 3.980 4.020 3.910 4.020 6,546,000 26,010,420 3.9735 2.293 2.281 2.304 2.241 2.304 11,421,233 2.2774 0.76%
2011-03-31 0 3.970 3.970 3.980 3.930 4.020 3,584,000 14,237,198 3.9724 2.275 2.275 2.281 2.252 2.304 6,253,239 2.2768 -1.00%
2011-03-30 0 4.010 4.000 4.020 3.990 4.080 3,367,142 13,551,089 4.0245 2.298 2.293 2.304 2.287 2.338 5,874,872 2.3066 -0.50%
2011-03-29 0 4.030 4.030 4.040 4.000 4.050 1,714,000 6,890,020 4.0198 2.310 2.310 2.315 2.293 2.321 2,990,528 2.3039 -1.23%
2011-03-28 0 4.080 4.070 4.080 4.030 4.130 2,350,000 9,559,720 4.0680 2.338 2.333 2.338 2.310 2.367 4,100,198 2.3315 0.00%
2011-03-25 0 4.080 4.070 4.080 4.060 4.200 3,842,000 15,755,660 4.1009 2.338 2.333 2.338 2.327 2.407 6,703,388 2.3504 -1.45%
2011-03-24 0 4.140 4.140 4.150 4.050 4.200 7,340,000 30,460,228 4.1499 2.373 2.373 2.379 2.321 2.407 12,806,577 2.3785 2.22%
2011-03-23 0 4.050 4.050 4.060 4.020 4.080 2,819,000 11,430,440 4.0548 2.321 2.321 2.327 2.304 2.338 4,918,493 2.3240 -0.98%
2011-03-22 0 4.090 4.080 4.090 3.930 4.090 5,650,000 22,863,336 4.0466 2.344 2.338 2.344 2.252 2.344 9,857,924 2.3193 3.81%
2011-03-21 0 3.940 3.940 3.950 3.850 3.950 2,945,000 11,556,840 3.9242 2.258 2.258 2.264 2.207 2.264 5,138,334 2.2491 2.34%
2011-03-18 0 3.850 3.830 3.840 3.820 3.950 3,192,000 12,347,320 3.8682 2.207 2.195 2.201 2.189 2.264 5,569,291 2.2170 -1.79%
2011-03-17 0 3.920 3.910 3.930 3.750 3.940 4,894,000 19,032,000 3.8888 2.247 2.241 2.252 2.149 2.258 8,538,881 2.2289 -2.00%
2011-03-16 0 4.000 4.000 4.010 3.820 4.020 4,126,000 16,253,100 3.9392 2.293 2.293 2.298 2.189 2.304 7,198,901 2.2577 3.36%
2011-03-15 0 3.870 3.870 3.880 3.780 3.900 9,572,000 36,622,952 3.8261 2.218 2.218 2.224 2.166 2.235 16,700,893 2.1929 -1.28%
2011-03-14 0 3.920 3.920 3.930 3.800 3.960 3,944,000 15,452,988 3.9181 2.247 2.247 2.252 2.178 2.270 6,881,354 2.2456 -2.73%
2011-03-11 0 4.030 4.020 4.030 4.000 4.090 4,096,000 16,548,740 4.0402 2.310 2.304 2.310 2.293 2.344 7,146,559 2.3156 -1.71%
2011-03-10 0 4.100 4.090 4.100 4.070 4.130 2,384,000 9,770,440 4.0983 2.350 2.344 2.350 2.333 2.367 4,159,520 2.3489 0.00%
2011-03-09 0 4.100 4.090 4.100 4.050 4.150 5,905,500 24,310,059 4.1165 2.350 2.344 2.350 2.321 2.379 10,303,711 2.3593 1.23%
2011-03-08 0 4.050 4.050 4.060 4.030 4.110 1,636,000 6,650,400 4.0650 2.321 2.321 2.327 2.310 2.356 2,854,436 2.3298 -0.74%
2011-03-07 0 4.080 4.080 4.090 4.080 4.180 3,729,332 15,361,108 4.1190 2.338 2.338 2.344 2.338 2.396 6,506,809 2.3608 -0.97%
2011-03-04 0 4.120 4.120 4.140 4.100 4.150 4,684,000 19,363,270 4.1339 2.361 2.361 2.373 2.350 2.379 8,172,481 2.3693 1.48%
2011-03-03 0 4.060 4.070 4.080 4.050 4.130 4,360,000 17,812,260 4.0854 2.327 2.333 2.338 2.321 2.367 7,607,177 2.3415 -0.73%
2011-03-02 0 4.090 4.100 4.110 4.010 4.170 7,630,000 31,411,294 4.1168 2.344 2.350 2.356 2.298 2.390 13,312,559 2.3595 -1.21%
2011-03-01 0 4.140 4.140 4.150 3.950 4.200 10,640,080 43,676,114 4.1049 2.373 2.373 2.379 2.264 2.407 18,564,442 2.3527 5.08%
2011-02-28 0 3.940 3.940 3.950 3.800 3.960 5,014,000 19,630,800 3.9152 2.258 2.258 2.264 2.178 2.270 8,748,253 2.2440 3.96%
2011-02-25 0 3.790 3.800 3.810 3.650 3.850 27,722,000 104,783,620 3.7798 2.172 2.178 2.184 2.092 2.207 48,368,383 2.1664 2.71%
2011-02-24 0 3.690 3.660 3.690 3.660 3.880 10,592,000 39,926,970 3.7695 2.115 2.098 2.115 2.098 2.224 18,480,554 2.1605 -5.63%
2011-02-23 0 3.910 3.900 3.920 3.840 3.950 7,393,000 28,691,400 3.8809 2.241 2.235 2.247 2.201 2.264 12,899,050 2.2243 -0.76%
2011-02-22 0 3.940 3.940 3.950 3.920 4.100 8,862,000 35,471,532 4.0027 2.258 2.258 2.264 2.247 2.350 15,462,110 2.2941 -4.14%
2011-02-21 0 4.110 4.100 4.110 4.040 4.130 2,952,000 12,057,680 4.0846 2.356 2.350 2.356 2.315 2.367 5,150,547 2.3410 -0.48%
2011-02-18 0 4.130 4.130 4.140 4.060 4.170 3,656,000 15,072,410 4.1227 2.367 2.367 2.373 2.327 2.390 6,378,862 2.3629 1.47%
2011-02-17 0 4.070 4.070 4.080 4.070 4.140 4,877,000 19,962,040 4.0931 2.333 2.333 2.338 2.333 2.373 8,509,220 2.3459 -2.16%
2011-02-16 0 4.160 4.140 4.150 4.100 4.200 3,732,000 15,483,780 4.1489 2.384 2.373 2.379 2.350 2.407 6,511,464 2.3779 -0.95%
2011-02-15 0 4.200 4.190 4.200 4.180 4.310 4,635,652 19,484,260 4.2031 2.407 2.401 2.407 2.396 2.470 8,088,125 2.4090 -1.18%
2011-02-14 0 4.250 4.240 4.250 4.100 4.280 7,280,000 30,667,780 4.2126 2.436 2.430 2.436 2.350 2.453 12,701,891 2.4144 4.94%
2011-02-11 0 4.050 4.050 4.060 4.010 4.160 12,128,000 49,408,434 4.0739 2.321 2.321 2.327 2.298 2.384 21,160,513 2.3349 -1.46%
2011-02-10 0 4.110 4.100 4.110 4.060 4.320 15,230,000 63,122,960 4.1446 2.356 2.350 2.356 2.327 2.476 26,572,775 2.3755 -4.86%
2011-02-09 0 4.320 4.320 4.330 4.280 4.550 7,582,000 33,082,390 4.3633 2.476 2.476 2.482 2.453 2.608 13,228,810 2.5008 -5.05%
2011-02-08 0 4.550 4.500 4.550 4.450 4.580 5,621,500 25,383,090 4.5154 2.608 2.579 2.608 2.550 2.625 9,808,198 2.5879 0.89%
2011-02-07 0 4.510 4.520 4.530 4.500 4.640 5,002,000 22,812,912 4.5608 2.585 2.591 2.596 2.579 2.659 8,727,316 2.6140 -0.44%
2011-02-02 0 4.530 4.540 4.550 4.400 4.540 8,618,730 38,666,184 4.4863 2.596 2.602 2.608 2.522 2.602 15,037,661 2.5713 5.10%
2011-02-01 0 4.310 4.300 4.310 4.250 4.310 4,236,253 18,124,471 4.2784 2.470 2.465 2.470 2.436 2.470 7,391,267 2.4521 1.17%
2011-01-31 0 4.260 4.260 4.290 4.210 4.310 4,275,450 18,222,825 4.2622 2.442 2.442 2.459 2.413 2.470 7,459,657 2.4429 0.47%
2011-01-28 0 4.240 4.240 4.250 4.210 4.370 7,914,000 33,744,330 4.2639 2.430 2.430 2.436 2.413 2.505 13,808,072 2.4438 -2.97%
2011-01-27 0 4.370 4.370 4.380 4.200 4.440 6,001,010 26,218,201 4.3690 2.505 2.505 2.510 2.407 2.545 10,470,354 2.5040 2.82%
2011-01-26 0 4.250 4.250 4.280 4.210 4.370 11,367,000 48,606,850 4.2761 2.436 2.436 2.453 2.413 2.505 19,832,747 2.4508 -1.85%
2011-01-25 0 4.330 4.330 4.350 4.220 4.410 11,220,000 48,660,514 4.3369 2.482 2.482 2.493 2.419 2.528 19,576,266 2.4857 3.59%
2011-01-24 0 4.180 4.180 4.190 4.100 4.390 11,406,000 47,898,600 4.1994 2.396 2.396 2.401 2.350 2.516 19,900,793 2.4069 -4.78%
2011-01-21 0 4.390 4.380 4.390 4.380 4.510 8,340,000 36,893,540 4.4237 2.516 2.510 2.516 2.510 2.585 14,551,342 2.5354 -2.88%
2011-01-20 0 4.520 4.510 4.520 4.500 4.590 5,450,000 24,613,540 4.5162 2.591 2.585 2.591 2.579 2.631 9,508,971 2.5885 -1.09%
2011-01-19 0 4.570 4.560 4.580 4.550 4.630 4,774,000 21,855,540 4.5780 2.619 2.614 2.625 2.608 2.654 8,329,509 2.6239 -1.08%
2011-01-18 0 4.620 4.610 4.630 4.570 4.680 6,564,000 30,379,386 4.6282 2.648 2.642 2.654 2.619 2.682 11,452,639 2.6526 0.87%
2011-01-17 0 4.580 4.580 4.590 4.500 4.640 8,587,000 39,194,160 4.5644 2.625 2.625 2.631 2.579 2.659 14,982,299 2.6160 0.88%
2011-01-14 0 4.540 4.540 4.550 4.540 4.600 12,740,000 58,080,000 4.5589 2.602 2.602 2.608 2.602 2.636 22,228,310 2.6129 -2.37%
2011-01-13 0 4.650 4.640 4.670 4.620 4.750 13,168,000 61,463,480 4.6676 2.665 2.659 2.677 2.648 2.722 22,975,069 2.6752 -2.11%
2011-01-12 0 4.750 4.740 4.750 4.710 4.800 4,618,500 21,907,810 4.7435 2.722 2.717 2.722 2.700 2.751 8,058,198 2.7187 -0.42%
2011-01-11 0 4.770 4.770 4.780 4.720 4.800 5,038,000 23,955,300 4.7549 2.734 2.734 2.740 2.705 2.751 8,790,127 2.7253 0.42%
2011-01-10 0 4.750 4.740 4.750 4.750 4.870 5,834,000 27,859,820 4.7754 2.722 2.717 2.722 2.722 2.791 10,178,961 2.7370 -2.06%
2011-01-07 0 4.850 4.850 4.860 4.810 4.950 6,560,000 31,930,440 4.8674 2.780 2.780 2.785 2.757 2.837 11,445,660 2.7897 -1.82%
2011-01-06 0 4.940 4.930 4.940 4.860 4.950 9,965,800 48,976,452 4.9145 2.831 2.826 2.831 2.785 2.837 17,387,982 2.8167 1.86%
2011-01-05 0 4.850 4.850 4.870 4.670 4.880 13,732,000 65,785,464 4.7907 2.780 2.780 2.791 2.677 2.797 23,959,117 2.7457 3.19%
2011-01-04 0 4.700 4.690 4.700 4.660 4.770 11,866,000 55,611,960 4.6867 2.694 2.688 2.694 2.671 2.734 20,703,385 2.6861 -1.47%
2011-01-03 0 4.770 4.760 4.770 4.710 4.850 4,406,000 21,027,760 4.7725 2.734 2.728 2.734 2.700 2.780 7,687,436 2.7353 -1.65%
2010-12-31 0 4.850 4.840 4.850 4.680 4.850 5,696,000 27,411,080 4.8123 2.780 2.774 2.780 2.682 2.780 9,938,183 2.7582 3.63%
2010-12-30 0 4.680 4.680 4.690 4.580 4.750 5,460,000 25,399,030 4.6518 2.682 2.682 2.688 2.625 2.722 9,526,418 2.6662 0.21%
2010-12-29 0 4.670 4.660 4.680 4.650 4.710 6,688,000 31,232,682 4.6700 2.677 2.671 2.682 2.665 2.700 11,668,990 2.6766 1.30%
2010-12-28 0 4.610 4.600 4.610 4.540 4.680 9,687,000 44,363,640 4.5797 2.642 2.636 2.642 2.602 2.682 16,901,541 2.6248 -1.91%
2010-12-24 0 4.700 4.680 4.700 4.660 4.850 4,692,000 22,065,100 4.7027 2.694 2.682 2.694 2.671 2.780 8,186,439 2.6953 -1.47%
2010-12-23 0 4.770 4.760 4.770 4.730 4.850 7,114,000 33,993,510 4.7784 2.734 2.728 2.734 2.711 2.780 12,412,260 2.7387 -1.65%
2010-12-22 0 4.850 4.840 4.850 4.800 4.960 4,678,253 22,839,654 4.8821 2.780 2.774 2.780 2.751 2.843 8,162,453 2.7981 -0.82%
2010-12-21 0 4.890 4.880 4.890 4.590 4.930 12,034,583 58,231,553 4.8387 2.803 2.797 2.803 2.631 2.826 20,997,522 2.7733 6.54%
2010-12-20 0 4.590 4.590 4.600 4.550 4.980 16,945,000 79,448,310 4.6886 2.631 2.631 2.636 2.608 2.854 29,565,047 2.6872 -6.90%
2010-12-17 0 4.930 4.930 4.940 4.870 5.030 7,738,000 38,139,360 4.9288 2.826 2.826 2.831 2.791 2.883 13,500,994 2.8249 -0.80%
2010-12-16 0 4.970 4.960 4.970 4.950 5.090 9,656,000 48,292,438 5.0013 2.849 2.843 2.849 2.837 2.917 16,847,453 2.8665 -0.60%
2010-12-15 0 5.000 4.990 5.000 4.950 5.440 34,967,343 177,335,973 5.0715 2.866 2.860 2.866 2.837 3.118 61,009,806 2.9067 -6.54%
2010-12-14 0 5.350 5.340 5.350 5.000 5.980 42,378,000 231,429,260 5.4611 3.066 3.061 3.066 2.866 3.427 73,939,662 3.1300 10.88%
2010-12-13 0 9.740 9.740 9.750 9.720 9.950 6,698,000 65,593,230 9.7930 2.765 2.765 2.768 2.760 2.825 23,590,861 2.7805 0.31%
2010-12-10 0 9.710 9.700 9.710 9.700 10.00 5,910,000 57,902,398 9.7974 2.757 2.754 2.757 2.754 2.839 20,815,465 2.7817 -2.31%
2010-12-09 0 9.940 9.940 9.950 9.900 10.20 3,610,300 36,078,244 9.9931 2.822 2.822 2.825 2.811 2.896 12,715,749 2.8373 -1.58%
2010-12-08 0 10.10 10.08 10.10 10.00 10.26 5,718,000 57,952,066 10.135 2.868 2.862 2.868 2.839 2.913 20,139,227 2.8776 1.10%
2010-12-07 0 9.990 9.960 9.980 9.610 10.00 8,101,333 79,664,277 9.8335 2.836 2.828 2.834 2.729 2.839 28,533,505 2.7920 4.83%
2010-12-06 0 9.530 9.520 9.530 9.410 9.940 6,770,000 65,255,520 9.6389 2.706 2.703 2.706 2.672 2.822 23,844,450 2.7367 -3.15%
2010-12-03 0 9.840 9.810 9.850 9.800 9.940 4,336,100 42,725,272 9.8534 2.794 2.785 2.797 2.782 2.822 15,272,071 2.7976 0.72%
2010-12-02 0 9.770 9.770 9.780 9.720 9.900 5,121,000 50,107,610 9.7847 2.774 2.774 2.777 2.760 2.811 18,036,548 2.7781 1.77%
2010-12-01 0 9.600 9.600 9.640 9.500 10.00 9,843,200 95,470,225 9.6991 2.726 2.726 2.737 2.697 2.839 34,668,492 2.7538 5.38%
2010-11-30 0 9.110 9.130 9.140 9.010 9.150 5,596,000 50,699,320 9.0599 2.587 2.592 2.595 2.558 2.598 19,709,534 2.5723 1.79%
2010-11-29 0 8.950 8.950 8.970 8.760 9.020 5,399,000 48,140,310 8.9165 2.541 2.541 2.547 2.487 2.561 19,015,685 2.5316 2.64%
2010-11-26 0 8.720 8.710 8.760 8.640 9.000 7,947,000 69,976,520 8.8054 2.476 2.473 2.487 2.453 2.555 27,989,933 2.5001 -2.57%
2010-11-25 0 8.950 8.900 8.920 8.900 9.380 8,478,000 77,335,800 9.1219 2.541 2.527 2.533 2.527 2.663 29,860,155 2.5899 -1.21%
2010-11-24 0 9.060 9.050 9.070 8.850 9.160 7,655,000 68,998,680 9.0135 2.572 2.570 2.575 2.513 2.601 26,961,487 2.5592 4.62%
2010-11-23 0 8.660 8.670 8.700 8.620 9.450 16,446,000 146,888,620 8.9316 2.459 2.462 2.470 2.447 2.683 57,924,052 2.5359 -5.36%
2010-11-22 0 9.150 9.150 9.190 8.350 9.320 15,813,200 142,235,711 8.9947 2.598 2.598 2.609 2.371 2.646 55,695,282 2.5538 10.51%
2010-11-19 0 8.280 8.240 8.290 8.200 8.750 14,301,333 119,991,604 8.3902 2.351 2.340 2.354 2.328 2.484 50,370,373 2.3822 -3.27%
2010-11-18 0 8.560 8.530 8.590 7.160 8.810 15,600,000 128,265,241 8.2221 2.430 2.422 2.439 2.033 2.501 54,944,376 2.3345 19.55%
2010-11-17 0 7.160 7.160 7.170 7.150 7.420 2,860,000 20,671,840 7.2279 2.033 2.033 2.036 2.030 2.107 10,073,136 2.0522 -3.89%
2010-11-16 0 7.450 7.420 7.460 7.320 7.540 2,764,000 20,565,380 7.4404 2.115 2.107 2.118 2.078 2.141 9,735,016 2.1125 1.22%
2010-11-15 0 7.360 7.360 7.380 7.360 7.630 2,798,000 20,907,180 7.4722 2.090 2.090 2.095 2.090 2.166 9,854,767 2.1215 -2.65%
2010-11-12 0 7.560 7.550 7.570 7.500 7.770 5,384,000 41,054,562 7.6253 2.146 2.144 2.149 2.129 2.206 18,962,854 2.1650 1.48%
2010-11-11 0 7.450 7.450 7.460 7.370 7.490 2,054,000 15,304,442 7.4510 2.115 2.115 2.118 2.093 2.127 7,234,343 2.1155 0.95%
2010-11-10 0 7.380 7.360 7.380 7.350 7.560 2,664,000 19,714,680 7.4004 2.095 2.090 2.095 2.087 2.146 9,382,809 2.1011 -1.47%
2010-11-09 0 7.490 7.430 7.500 7.420 7.620 2,872,000 21,575,108 7.5122 2.127 2.110 2.129 2.107 2.163 10,115,400 2.1329 -1.83%
2010-11-08 0 7.630 7.600 7.630 7.600 7.730 1,149,000 8,772,400 7.6348 2.166 2.158 2.166 2.158 2.195 4,046,865 2.1677 0.39%
2010-11-05 0 7.600 7.590 7.600 7.540 7.900 2,630,000 20,337,420 7.7329 2.158 2.155 2.158 2.141 2.243 9,263,058 2.1955 -2.19%
2010-11-04 0 7.770 7.760 7.770 7.560 7.780 3,594,000 27,815,960 7.7396 2.206 2.203 2.206 2.146 2.209 12,658,339 2.1974 3.19%
2010-11-03 0 7.530 7.530 7.550 7.500 7.680 2,394,000 18,195,028 7.6003 2.138 2.138 2.144 2.129 2.181 8,431,848 2.1579 -1.18%
2010-11-02 0 7.620 7.620 7.630 7.450 7.680 4,098,000 31,011,328 7.5674 2.163 2.163 2.166 2.115 2.181 14,433,465 2.1486 1.87%
2010-11-01 0 7.480 7.450 7.470 7.080 7.570 5,996,000 44,171,188 7.3668 2.124 2.115 2.121 2.010 2.149 21,118,364 2.0916 5.50%
2010-10-29 0 7.090 7.060 7.110 7.000 7.130 2,390,000 16,905,568 7.0735 2.013 2.004 2.019 1.987 2.024 8,417,760 2.0083 -0.56%
2010-10-28 0 7.130 7.120 7.140 7.060 7.210 3,678,409 26,262,544 7.1396 2.024 2.022 2.027 2.004 2.047 12,955,634 2.0271 -2.06%
2010-10-27 0 7.280 7.260 7.280 7.020 7.390 9,001,509 64,968,042 7.2175 2.067 2.061 2.067 1.993 2.098 31,703,993 2.0492 -1.49%
2010-10-26 0 7.390 7.370 7.380 7.120 7.680 6,246,000 45,988,860 7.3629 2.098 2.093 2.095 2.022 2.181 21,998,883 2.0905 4.08%
2010-10-25 0 7.100 7.110 7.120 7.000 7.160 1,898,000 13,479,654 7.1020 2.016 2.019 2.022 1.987 2.033 6,684,899 2.0164 1.14%
2010-10-22 0 7.020 7.020 7.060 6.970 7.270 2,586,000 18,492,520 7.1510 1.993 1.993 2.004 1.979 2.064 9,108,087 2.0303 -2.09%
2010-10-21 0 7.170 7.170 7.180 6.960 7.180 4,116,200 29,032,180 7.0532 2.036 2.036 2.039 1.976 2.039 14,497,567 2.0026 0.14%
2010-10-20 0 7.160 7.130 7.160 6.760 7.180 6,529,333 45,496,784 6.9681 2.033 2.024 2.033 1.919 2.039 22,996,803 1.9784 2.87%
2010-10-19 0 6.960 6.940 6.960 6.700 6.980 3,413,000 23,441,900 6.8684 1.976 1.970 1.976 1.902 1.982 12,020,843 1.9501 2.35%
2010-10-18 0 6.800 6.810 6.820 6.700 6.880 2,686,000 18,153,360 6.7585 1.931 1.934 1.936 1.902 1.953 9,460,294 1.9189 -0.87%
2010-10-15 0 6.860 6.850 6.860 6.840 6.980 5,632,000 38,937,090 6.9135 1.948 1.945 1.948 1.942 1.982 19,836,329 1.9629 -1.15%
2010-10-14 0 6.940 6.950 6.960 6.640 6.960 14,690,000 100,137,700 6.8167 1.970 1.973 1.976 1.885 1.976 51,739,287 1.9354 6.77%
2010-10-13 0 6.500 6.490 6.500 6.300 6.530 10,633,000 68,681,930 6.4593 1.846 1.843 1.846 1.789 1.854 37,450,227 1.8340 4.50%
2010-10-12 0 6.220 6.220 6.240 6.050 6.240 4,843,000 29,876,380 6.1690 1.766 1.766 1.772 1.718 1.772 17,057,411 1.7515 0.32%
2010-10-11 0 6.200 6.180 6.200 6.180 6.350 6,894,830 43,051,565 6.2440 1.760 1.755 1.760 1.755 1.803 24,284,111 1.7728 -1.12%
2010-10-08 0 6.270 6.250 6.270 6.200 6.320 2,085,493 13,044,071 6.2547 1.780 1.775 1.780 1.760 1.794 7,345,264 1.7758 -0.32%
2010-10-07 0 6.290 6.290 6.310 6.250 6.400 6,070,000 38,431,922 6.3315 1.786 1.786 1.792 1.775 1.817 21,378,998 1.7976 0.80%
2010-10-06 0 6.240 6.240 6.250 6.210 6.420 3,670,000 23,089,160 6.2913 1.772 1.772 1.775 1.763 1.823 12,926,017 1.7863 -1.58%
2010-10-05 0 6.340 6.310 6.340 6.180 6.350 2,839,189 17,824,009 6.2779 1.800 1.792 1.800 1.755 1.803 9,999,838 1.7824 2.26%
2010-10-04 0 6.200 6.180 6.210 6.150 6.340 5,794,000 36,200,630 6.2480 1.760 1.755 1.763 1.746 1.800 20,406,905 1.7739 0.16%
2010-09-30 0 6.190 6.180 6.190 6.100 6.280 3,164,000 19,535,980 6.1745 1.757 1.755 1.757 1.732 1.783 11,143,846 1.7531 -1.75%
2010-09-29 0 6.300 6.280 6.300 6.240 6.320 5,414,000 34,083,560 6.2954 1.789 1.783 1.789 1.772 1.794 19,068,516 1.7874 0.00%
2010-09-28 0 6.300 6.240 6.300 6.170 6.330 6,088,710 38,205,885 6.2749 1.789 1.772 1.789 1.752 1.797 21,444,896 1.7816 0.96%
2010-09-27 0 6.240 6.230 6.240 6.240 6.440 4,594,000 28,913,140 6.2937 1.772 1.769 1.772 1.772 1.828 16,180,414 1.7869 -1.42%
2010-09-24 0 6.330 6.320 6.340 6.290 6.500 3,642,000 23,154,100 6.3575 1.797 1.794 1.800 1.786 1.846 12,827,399 1.8051 -1.40%
2010-09-22 0 6.420 6.400 6.410 6.300 6.520 16,020,000 102,052,158 6.3703 1.823 1.817 1.820 1.789 1.851 56,423,648 1.8087 2.23%
2010-09-21 0 6.280 6.230 6.240 5.990 6.280 12,039,000 74,171,520 6.1609 1.783 1.769 1.772 1.701 1.783 42,402,265 1.7492 4.84%
2010-09-20 0 5.990 5.980 5.990 5.960 6.050 4,436,000 26,651,100 6.0079 1.701 1.698 1.701 1.692 1.718 15,623,926 1.7058 -0.99%
2010-09-17 0 6.050 6.030 6.050 5.970 6.060 3,714,000 22,336,270 6.0141 1.718 1.712 1.718 1.695 1.721 13,080,988 1.7075 1.17%
2010-09-16 0 5.980 5.970 5.980 5.930 6.040 2,732,666 16,351,723 5.9838 1.698 1.695 1.698 1.684 1.715 9,624,656 1.6989 -1.16%
2010-09-15 0 6.050 6.040 6.050 5.900 6.080 4,209,000 25,242,440 5.9973 1.718 1.715 1.718 1.675 1.726 14,824,415 1.7028 1.34%
2010-09-14 0 5.970 5.960 5.970 5.920 5.990 2,384,000 14,221,760 5.9655 1.695 1.692 1.695 1.681 1.701 8,396,628 1.6937 1.02%
2010-09-13 0 5.910 5.910 5.920 5.890 5.960 1,570,182 9,309,655 5.9290 1.678 1.678 1.681 1.672 1.692 5,530,299 1.6834 1.03%
2010-09-10 0 5.850 5.870 5.880 5.780 5.870 914,000 5,333,280 5.8351 1.661 1.667 1.669 1.641 1.667 3,219,177 1.6567 0.17%
2010-09-09 0 5.840 5.830 5.840 5.830 5.930 1,254,000 7,355,900 5.8659 1.658 1.655 1.658 1.655 1.684 4,416,683 1.6655 -0.68%
2010-09-08 0 5.880 5.870 5.880 5.800 5.980 1,606,000 9,467,960 5.8954 1.669 1.667 1.669 1.647 1.698 5,656,453 1.6738 -1.84%
2010-09-07 0 5.990 5.980 5.990 5.940 6.020 2,283,000 13,627,650 5.9692 1.701 1.698 1.701 1.687 1.709 8,040,898 1.6948 1.01%
2010-09-06 0 5.930 5.920 5.940 5.910 6.130 4,341,000 25,977,426 5.9842 1.684 1.681 1.687 1.678 1.740 15,289,329 1.6991 -0.34%
2010-09-03 0 5.950 5.950 5.960 5.700 5.970 5,588,000 32,831,960 5.8754 1.689 1.689 1.692 1.618 1.695 19,681,357 1.6682 2.76%
2010-09-02 0 5.790 5.790 5.800 5.620 5.800 6,360,000 36,393,846 5.7223 1.644 1.644 1.647 1.596 1.647 22,400,399 1.6247 5.27%
2010-09-01 0 5.500 5.510 5.530 5.360 5.660 7,773,600 42,780,468 5.5033 1.562 1.564 1.570 1.522 1.607 27,379,205 1.5625 3.00%
2010-08-31 0 5.340 5.320 5.340 5.300 5.410 2,844,000 15,165,040 5.3323 1.516 1.510 1.516 1.505 1.536 10,016,782 1.5140 -1.48%
2010-08-30 0 5.420 5.420 5.440 5.420 5.510 974,000 5,322,020 5.4641 1.539 1.539 1.545 1.539 1.564 3,430,501 1.5514 -0.91%
2010-08-27 0 5.470 5.440 5.470 5.420 5.550 3,978,000 21,689,976 5.4525 1.553 1.545 1.553 1.539 1.576 14,010,816 1.5481 -0.18%
2010-08-26 0 5.480 5.470 5.480 5.320 5.580 7,713,000 41,801,680 5.4196 1.556 1.553 1.556 1.510 1.584 27,165,767 1.5388 1.48%
2010-08-25 0 5.400 5.390 5.400 5.350 5.650 6,550,770 35,708,169 5.4510 1.533 1.530 1.533 1.519 1.604 23,072,306 1.5477 -4.26%
2010-08-24 0 5.640 5.630 5.640 5.630 5.780 3,414,000 19,472,460 5.7037 1.601 1.598 1.601 1.598 1.641 12,024,365 1.6194 -1.91%
2010-08-23 0 5.750 5.740 5.780 5.730 5.880 1,622,000 9,408,012 5.8003 1.633 1.630 1.641 1.627 1.669 5,712,806 1.6468 -1.54%
2010-08-20 0 5.840 5.820 5.840 5.700 5.850 5,481,000 31,577,220 5.7612 1.658 1.652 1.658 1.618 1.661 19,304,495 1.6357 -0.17%
2010-08-19 0 5.850 5.850 5.860 5.830 5.960 3,135,096 18,379,189 5.8624 1.661 1.661 1.664 1.655 1.692 11,042,044 1.6645 -1.02%
2010-08-18 0 6.100 6.100 6.110 6.080 6.180 3,706,000 22,624,800 6.1049 1.678 1.678 1.681 1.672 1.700 13,472,445 1.6793 -0.65%
2010-08-17 0 6.140 6.140 6.150 6.100 6.150 1,197,000 7,329,740 6.1234 1.689 1.689 1.692 1.678 1.692 4,351,462 1.6844 0.49%
2010-08-16 0 6.110 6.110 6.120 6.050 6.110 1,276,000 7,777,220 6.0950 1.681 1.681 1.683 1.664 1.681 4,638,651 1.6766 0.83%
2010-08-13 0 6.060 6.060 6.070 6.020 6.080 1,274,000 7,715,980 6.0565 1.667 1.667 1.670 1.656 1.672 4,631,380 1.6660 0.66%
2010-08-12 0 6.020 6.020 6.030 5.960 6.050 1,492,000 8,951,720 5.9998 1.656 1.656 1.659 1.639 1.664 5,423,877 1.6504 0.00%
2010-08-11 0 6.020 6.020 6.040 6.020 6.140 1,822,000 11,035,160 6.0566 1.656 1.656 1.661 1.656 1.689 6,623,528 1.6661 -0.82%
2010-08-10 0 6.070 6.070 6.080 6.060 6.180 1,878,000 11,455,260 6.0997 1.670 1.670 1.672 1.667 1.700 6,827,105 1.6779 -0.65%
2010-08-09 0 6.110 6.110 6.120 6.060 6.120 2,033,510 12,381,307 6.0886 1.681 1.681 1.683 1.667 1.683 7,392,432 1.6749 0.66%
2010-08-06 0 6.070 6.060 6.070 6.010 6.090 2,415,844 14,583,376 6.0366 1.670 1.667 1.670 1.653 1.675 8,782,333 1.6605 0.17%
2010-08-05 0 6.060 6.060 6.070 6.010 6.100 2,520,000 15,257,166 6.0544 1.667 1.667 1.670 1.653 1.678 9,160,972 1.6655 0.00%
2010-08-04 0 6.060 6.060 6.070 5.980 6.080 2,377,694 14,311,396 6.0190 1.667 1.667 1.670 1.645 1.672 8,643,646 1.6557 0.50%
2010-08-03 0 6.030 6.030 6.040 6.000 6.140 4,030,000 24,445,880 6.0660 1.659 1.659 1.661 1.650 1.689 14,650,284 1.6686 0.50%
2010-08-02 0 6.000 5.990 6.000 5.950 6.020 2,978,000 17,833,637 5.9885 1.650 1.648 1.650 1.637 1.656 10,825,942 1.6473 1.35%
2010-07-30 0 5.920 5.930 5.940 5.920 5.990 3,295,324 19,595,225 5.9464 1.628 1.631 1.634 1.628 1.648 11,979,512 1.6357 -0.50%
2010-07-29 0 5.950 5.940 5.960 5.940 6.000 2,618,000 15,628,900 5.9698 1.637 1.634 1.639 1.634 1.650 9,517,232 1.6422 -0.34%
2010-07-28 0 5.970 5.960 5.980 5.960 6.090 2,264,000 13,559,160 5.9890 1.642 1.639 1.645 1.639 1.675 8,230,333 1.6475 -0.83%
2010-07-27 0 6.020 6.000 6.020 5.990 6.060 1,358,000 8,152,500 6.0033 1.656 1.650 1.656 1.648 1.667 4,936,746 1.6514 0.50%
2010-07-26 0 5.990 5.980 6.010 5.970 6.130 3,676,000 22,237,260 6.0493 1.648 1.645 1.653 1.642 1.686 13,363,386 1.6640 -0.50%
2010-07-23 0 6.020 6.010 6.020 6.020 6.100 1,554,000 9,405,600 6.0525 1.656 1.653 1.656 1.656 1.678 5,649,266 1.6649 -0.50%
2010-07-22 0 6.050 6.050 6.060 5.960 6.080 2,006,000 12,075,720 6.0198 1.664 1.664 1.667 1.639 1.672 7,292,424 1.6559 0.83%
2010-07-21 0 6.000 6.010 6.020 5.910 6.150 2,141,000 12,836,056 5.9954 1.650 1.653 1.656 1.626 1.692 7,783,191 1.6492 -0.17%
2010-07-20 0 6.010 6.000 6.020 5.950 6.050 424,000 2,551,040 6.0166 1.653 1.650 1.656 1.637 1.664 1,541,370 1.6550 0.50%
2010-07-19 0 5.980 5.980 6.040 5.950 6.090 2,202,000 13,295,860 6.0381 1.645 1.645 1.661 1.637 1.675 8,004,944 1.6610 -0.33%
2010-07-16 0 6.000 6.000 6.010 5.980 6.060 1,231,833 7,429,098 6.0309 1.650 1.650 1.653 1.645 1.667 4,478,090 1.6590 0.00%
2010-07-15 0 6.000 5.990 6.000 5.980 6.080 1,122,000 6,743,800 6.0105 1.650 1.648 1.650 1.645 1.672 4,078,814 1.6534 -1.32%
2010-07-14 0 6.080 6.060 6.080 6.040 6.150 1,143,000 6,947,660 6.0784 1.672 1.667 1.672 1.661 1.692 4,155,155 1.6721 0.66%
2010-07-13 0 6.040 6.020 6.060 5.990 6.150 1,546,000 9,359,724 6.0542 1.661 1.656 1.667 1.648 1.692 5,620,183 1.6654 -1.31%
2010-07-12 0 6.120 6.110 6.120 6.000 6.170 2,278,000 13,911,010 6.1067 1.683 1.681 1.683 1.650 1.697 8,281,228 1.6798 0.49%
2010-07-09 0 6.090 6.090 6.100 6.060 6.180 1,787,000 10,903,593 6.1016 1.675 1.675 1.678 1.667 1.700 6,496,292 1.6784 0.00%
2010-07-08 0 6.090 6.060 6.090 6.080 6.200 3,146,000 19,270,597 6.1254 1.675 1.667 1.675 1.672 1.705 11,436,673 1.6850 -0.33%
2010-07-07 0 6.110 6.090 6.120 5.910 6.150 3,856,000 23,352,080 6.0560 1.681 1.675 1.683 1.626 1.692 14,017,741 1.6659 3.21%
2010-07-06 0 5.920 5.900 5.910 5.780 5.920 6,142,800 35,871,444 5.8396 1.628 1.623 1.626 1.590 1.628 22,330,959 1.6064 1.37%
2010-07-05 0 5.840 5.840 5.850 5.780 5.900 2,660,000 15,495,760 5.8255 1.606 1.606 1.609 1.590 1.623 9,669,915 1.6025 -0.85%
2010-07-02 0 5.890 5.880 5.890 5.800 5.960 3,854,000 22,720,340 5.8953 1.620 1.617 1.620 1.595 1.639 14,010,470 1.6217 -0.84%
2010-06-30 0 5.940 5.930 5.950 5.800 6.000 3,168,533 18,749,565 5.9174 1.634 1.631 1.637 1.595 1.650 11,518,588 1.6278 0.85%
2010-06-29 0 5.890 5.870 5.900 5.850 6.060 2,934,000 17,357,000 5.9158 1.620 1.615 1.623 1.609 1.667 10,665,988 1.6273 -1.83%
2010-06-28 0 6.000 5.990 6.000 5.970 6.200 4,562,000 27,434,448 6.0137 1.650 1.648 1.650 1.642 1.705 16,584,267 1.6542 -2.28%
2010-06-25 0 6.140 6.120 6.150 5.930 6.300 5,562,000 34,197,960 6.1485 1.689 1.683 1.692 1.631 1.733 20,219,573 1.6913 2.16%
2010-06-24 0 6.010 6.020 6.030 5.970 6.590 10,531,464 65,325,569 6.2029 1.653 1.656 1.659 1.642 1.813 38,285,097 1.7063 -6.82%
2010-06-23 0 6.450 6.440 6.450 6.360 6.480 3,305,666 21,275,972 6.4362 1.774 1.772 1.774 1.750 1.783 12,017,108 1.7705 0.78%
2010-06-22 0 6.400 6.380 6.400 6.340 6.480 2,300,000 14,664,650 6.3759 1.761 1.755 1.761 1.744 1.783 8,361,204 1.7539 -0.62%
2010-06-21 0 6.440 6.420 6.440 6.300 6.490 2,809,000 18,076,230 6.4351 1.772 1.766 1.772 1.733 1.785 10,211,575 1.7702 2.55%
2010-06-18 0 6.280 6.250 6.300 6.200 6.390 2,434,000 15,293,060 6.2831 1.728 1.719 1.733 1.705 1.758 8,848,335 1.7284 -1.72%
2010-06-17 0 6.390 6.400 6.410 6.240 6.410 3,132,000 19,841,260 6.3350 1.758 1.761 1.763 1.716 1.763 11,385,779 1.7426 2.73%
2010-06-15 0 6.220 6.210 6.220 6.010 6.240 3,452,000 21,342,660 6.1827 1.711 1.708 1.711 1.653 1.716 12,549,077 1.7007 4.19%
2010-06-14 0 5.970 5.980 5.990 5.790 6.000 2,180,000 12,869,840 5.9036 1.642 1.645 1.648 1.593 1.650 7,924,968 1.6240 3.83%
2010-06-11 0 5.750 5.740 5.750 5.660 5.780 2,348,000 13,504,775 5.7516 1.582 1.579 1.582 1.557 1.590 8,535,699 1.5822 2.13%
2010-06-10 0 5.630 5.630 5.710 5.600 5.700 1,576,000 8,907,760 5.6521 1.549 1.549 1.571 1.540 1.568 5,729,243 1.5548 -0.53%
2010-06-09 0 5.660 5.650 5.660 5.550 5.730 1,708,000 9,644,600 5.6467 1.557 1.554 1.557 1.527 1.576 6,209,103 1.5533 2.35%
2010-06-08 0 5.530 5.530 5.540 5.440 5.580 1,518,000 8,388,820 5.5262 1.521 1.521 1.524 1.496 1.535 5,518,395 1.5202 -0.90%
2010-06-07 0 5.580 5.570 5.580 5.520 5.640 1,066,000 5,947,620 5.5794 1.535 1.532 1.535 1.518 1.551 3,875,236 1.5348 -2.79%
2010-06-04 0 5.740 5.740 5.750 5.720 5.790 1,336,000 7,679,200 5.7479 1.579 1.579 1.582 1.573 1.593 4,856,769 1.5811 0.17%
2010-06-03 0 5.730 5.720 5.730 5.720 5.820 800,000 4,626,920 5.7837 1.576 1.573 1.576 1.573 1.601 2,908,245 1.5910 0.35%
2010-06-02 0 5.710 5.700 5.740 5.640 5.820 1,910,000 10,988,100 5.7529 1.571 1.568 1.579 1.551 1.601 6,943,435 1.5825 -0.17%
2010-06-01 0 5.720 5.720 5.740 5.540 5.850 2,286,000 13,131,860 5.7445 1.573 1.573 1.579 1.524 1.609 8,310,310 1.5802 1.78%
2010-05-31 0 5.620 5.600 5.650 5.530 5.650 1,086,000 6,082,060 5.6004 1.546 1.540 1.554 1.521 1.554 3,947,943 1.5406 1.63%
2010-05-28 0 5.530 5.520 5.580 5.420 5.660 2,587,066 14,341,851 5.5437 1.521 1.518 1.535 1.491 1.557 9,404,777 1.5250 2.60%
2010-05-27 0 5.390 5.380 5.390 5.200 5.450 1,678,000 9,037,900 5.3861 1.483 1.480 1.483 1.430 1.499 6,100,044 1.4816 1.51%
2010-05-26 0 5.310 5.300 5.360 5.200 5.360 2,061,630 10,917,189 5.2954 1.461 1.458 1.474 1.430 1.474 7,494,656 1.4567 2.31%
2010-05-25 0 5.190 5.180 5.190 5.140 5.540 3,109,000 16,220,170 5.2172 1.428 1.425 1.428 1.414 1.524 11,302,167 1.4351 -7.32%
2010-05-24 0 5.600 5.530 5.600 5.000 5.600 4,014,000 21,468,520 5.3484 1.540 1.521 1.540 1.375 1.540 14,592,119 1.4712 8.32%
2010-05-20 0 5.170 5.190 5.210 5.100 5.400 4,706,000 24,656,496 5.2394 1.422 1.428 1.433 1.403 1.485 17,107,751 1.4412 -4.44%
2010-05-19 0 5.410 5.410 5.420 5.390 5.630 4,020,000 21,884,400 5.4439 1.488 1.488 1.491 1.483 1.549 14,613,931 1.4975 -4.75%
2010-05-18 0 5.680 5.670 5.680 5.600 5.800 2,114,000 12,009,300 5.6808 1.562 1.560 1.562 1.540 1.595 7,685,037 1.5627 -0.70%
2010-05-17 0 5.720 5.720 5.750 5.710 5.970 4,160,000 23,904,750 5.7463 1.573 1.573 1.582 1.571 1.642 15,122,874 1.5807 -4.67%
2010-05-14 0 6.000 6.000 6.020 5.920 6.120 2,908,000 17,547,560 6.0342 1.650 1.650 1.656 1.628 1.683 10,571,471 1.6599 0.17%
2010-05-13 0 5.990 5.980 6.000 5.860 6.000 2,224,000 13,236,760 5.9518 1.648 1.645 1.650 1.612 1.650 8,084,921 1.6372 2.22%
2010-05-12 0 5.860 5.850 5.860 5.680 5.950 1,657,500 9,560,540 5.7680 1.612 1.609 1.612 1.562 1.637 6,025,520 1.5867 0.69%
2010-05-11 0 5.820 5.800 5.840 5.790 6.050 4,640,000 27,488,222 5.9242 1.601 1.595 1.606 1.593 1.664 16,867,821 1.6296 -2.51%
2010-05-10 0 5.970 5.960 5.980 5.710 5.990 3,827,000 22,513,834 5.8829 1.642 1.639 1.645 1.571 1.648 13,912,317 1.6183 5.48%
2010-05-07 0 5.660 5.660 5.680 5.510 5.740 5,821,000 32,875,008 5.6477 1.557 1.557 1.562 1.516 1.579 21,161,118 1.5536 -2.41%
2010-05-06 0 5.800 5.780 5.800 5.690 5.970 5,624,000 32,520,480 5.7824 1.595 1.590 1.595 1.565 1.642 20,444,962 1.5906 -3.49%
2010-05-05 0 6.010 6.000 6.040 5.900 6.070 5,214,000 31,283,702 5.9999 1.653 1.650 1.661 1.623 1.670 18,954,487 1.6505 -1.31%
2010-05-04 0 6.090 6.090 6.130 6.050 6.310 2,573,800 15,784,846 6.1329 1.675 1.675 1.686 1.664 1.736 9,356,551 1.6870 -1.93%
2010-05-03 0 6.210 6.210 6.240 6.200 6.500 4,374,000 27,867,752 6.3712 1.708 1.708 1.716 1.705 1.788 15,900,829 1.7526 -4.75%
2010-04-30 0 6.520 6.500 6.520 6.430 6.570 5,917,000 38,468,472 6.5013 1.794 1.788 1.794 1.769 1.807 21,510,107 1.7884 1.72%
2010-04-29 0 6.410 6.400 6.420 6.300 6.470 5,856,000 37,531,932 6.4091 1.763 1.761 1.766 1.733 1.780 21,288,353 1.7630 1.91%
2010-04-28 0 6.290 6.290 6.300 6.240 6.390 7,020,000 44,475,200 6.3355 1.730 1.730 1.733 1.716 1.758 25,519,850 1.7428 -2.33%
2010-04-27 0 6.440 6.440 6.450 6.400 6.620 6,931,111 44,678,410 6.4461 1.772 1.772 1.774 1.761 1.821 25,196,711 1.7732 -0.92%
2010-04-26 0 6.500 6.500 6.530 6.230 6.740 11,786,666 77,286,432 6.5571 1.788 1.788 1.796 1.714 1.854 42,848,140 1.8037 5.52%
2010-04-23 0 6.160 6.150 6.180 6.130 6.240 3,036,000 18,732,500 6.1701 1.694 1.692 1.700 1.686 1.716 11,036,790 1.6973 -0.81%
2010-04-22 0 6.210 6.210 6.220 6.140 6.310 3,129,000 19,412,364 6.2040 1.708 1.708 1.711 1.689 1.736 11,374,873 1.7066 -1.27%
2010-04-21 0 6.290 6.270 6.300 6.120 6.320 4,754,000 29,610,110 6.2285 1.730 1.725 1.733 1.683 1.739 17,282,246 1.7133 2.78%
2010-04-20 0 6.120 6.110 6.130 5.950 6.190 6,371,600 38,887,195 6.1032 1.683 1.681 1.686 1.637 1.703 23,162,717 1.6789 3.20%
2010-04-19 0 5.930 5.920 5.950 5.850 6.010 4,724,231 27,898,847 5.9055 1.631 1.628 1.637 1.609 1.653 17,174,026 1.6245 -2.31%
2010-04-16 0 6.070 6.060 6.070 5.700 6.170 10,681,852 63,640,605 5.9578 1.670 1.667 1.670 1.568 1.697 38,831,803 1.6389 -1.78%
2010-04-15 0 6.180 6.170 6.190 6.160 6.250 4,260,000 26,404,540 6.1982 1.700 1.697 1.703 1.694 1.719 15,486,405 1.7050 -1.12%
2010-04-14 0 6.250 6.270 6.280 6.240 6.450 4,292,000 27,011,400 6.2934 1.719 1.725 1.728 1.716 1.774 15,602,734 1.7312 -2.65%
2010-04-13 0 6.420 6.410 6.450 6.360 6.640 4,254,000 27,730,880 6.5188 1.766 1.763 1.774 1.750 1.827 15,464,593 1.7932 -2.43%
2010-04-12 0 6.580 6.570 6.580 6.330 6.600 6,783,000 44,131,650 6.5062 1.810 1.807 1.810 1.741 1.816 24,658,282 1.7897 3.95%
2010-04-09 0 6.330 6.320 6.340 6.200 6.380 3,170,000 20,033,040 6.3196 1.741 1.739 1.744 1.705 1.755 11,523,921 1.7384 1.44%
2010-04-08 0 6.240 6.220 6.240 6.090 6.280 2,464,000 15,339,460 6.2254 1.716 1.711 1.716 1.675 1.728 8,957,395 1.7125 1.79%
2010-04-07 0 6.130 6.140 6.150 6.010 6.280 4,423,347 27,324,726 6.1774 1.686 1.689 1.692 1.653 1.728 16,080,221 1.6993 -0.97%
2010-04-01 0 6.190 6.170 6.190 6.060 6.210 2,524,000 15,569,360 6.1685 1.703 1.697 1.703 1.667 1.708 9,175,513 1.6968 2.15%
2010-03-31 0 6.060 6.010 6.060 6.020 6.150 1,488,000 9,069,260 6.0949 1.667 1.653 1.667 1.656 1.692 5,409,336 1.6766 -0.98%
2010-03-30 0 6.120 6.110 6.120 6.100 6.150 1,134,000 6,947,240 6.1263 1.683 1.681 1.683 1.678 1.692 4,122,437 1.6852 0.82%
2010-03-29 0 6.070 6.070 6.080 6.020 6.140 2,695,000 16,443,650 6.1015 1.670 1.670 1.672 1.656 1.689 9,797,150 1.6784 -0.65%
2010-03-26 0 6.110 6.090 6.110 6.000 6.150 1,222,000 7,481,100 6.1220 1.681 1.675 1.681 1.650 1.692 4,442,344 1.6840 1.66%
2010-03-25 0 6.010 6.000 6.020 5.950 6.010 1,294,000 7,732,600 5.9757 1.653 1.650 1.656 1.637 1.653 4,704,086 1.6438 0.17%
2010-03-24 0 6.000 5.990 6.000 5.910 6.060 1,442,000 8,673,740 6.0151 1.650 1.648 1.650 1.626 1.667 5,242,112 1.6546 1.35%
2010-03-23 0 5.920 5.880 5.920 5.860 6.120 4,137,000 24,705,500 5.9718 1.628 1.617 1.628 1.612 1.683 15,039,262 1.6427 -3.11%
2010-03-22 0 6.110 6.100 6.120 6.100 6.250 1,664,001 10,220,389 6.1421 1.681 1.678 1.683 1.678 1.719 6,049,153 1.6896 -1.29%
2010-03-19 0 6.190 6.180 6.230 6.180 6.270 1,523,111 9,476,813 6.2220 1.703 1.700 1.714 1.700 1.725 5,536,975 1.7116 0.00%
2010-03-18 0 6.190 6.180 6.190 6.120 6.240 1,774,000 10,956,956 6.1764 1.703 1.700 1.703 1.683 1.716 6,449,033 1.6990 -0.48%
2010-03-17 0 6.220 6.210 6.220 6.110 6.300 4,617,500 28,714,437 6.2186 1.711 1.708 1.711 1.681 1.733 16,786,027 1.7106 1.47%
2010-03-16 0 6.130 6.130 6.170 6.130 6.200 1,263,500 7,800,540 6.1738 1.686 1.686 1.697 1.686 1.705 4,593,209 1.6983 0.66%
2010-03-15 0 6.090 6.060 6.090 6.010 6.100 1,848,000 11,206,780 6.0643 1.675 1.667 1.675 1.653 1.678 6,718,046 1.6682 -0.65%
2010-03-12 0 6.130 6.140 6.150 6.060 6.350 4,596,000 28,288,160 6.1550 1.686 1.689 1.692 1.667 1.747 16,707,867 1.6931 -3.16%
2010-03-11 0 6.330 6.330 6.360 6.200 6.390 3,789,800 23,990,632 6.3303 1.741 1.741 1.750 1.705 1.758 13,777,084 1.7413 2.26%
2010-03-10 0 6.190 6.180 6.190 6.000 6.330 4,408,666 27,327,709 6.1986 1.703 1.700 1.703 1.650 1.741 16,026,851 1.7051 3.34%
2010-03-09 0 5.990 5.960 6.000 5.860 6.020 4,499,700 26,943,187 5.9878 1.648 1.639 1.650 1.612 1.656 16,357,787 1.6471 1.53%
2010-03-08 0 5.900 5.880 5.900 5.860 6.000 5,018,666 29,777,049 5.9333 1.623 1.617 1.623 1.612 1.650 18,244,388 1.6321 0.00%
2010-03-05 0 5.900 5.900 5.910 5.690 5.920 3,777,000 22,026,200 5.8317 1.623 1.623 1.626 1.565 1.628 13,730,552 1.6042 3.69%
2010-03-04 0 5.690 5.680 5.700 5.660 5.720 1,640,666 9,348,190 5.6978 1.565 1.562 1.568 1.557 1.573 5,964,323 1.5674 -0.18%
2010-03-03 0 5.700 5.670 5.700 5.620 5.710 4,910,400 27,867,164 5.6751 1.568 1.560 1.568 1.546 1.571 17,850,808 1.5611 0.00%
2010-03-02 0 5.700 5.680 5.710 5.530 5.740 4,252,990 24,013,796 5.6463 1.568 1.562 1.571 1.521 1.579 15,460,921 1.5532 1.24%
2010-03-01 0 5.630 5.580 5.650 5.320 5.650 7,228,029 39,911,483 5.5218 1.549 1.535 1.554 1.463 1.554 26,276,099 1.5189 6.03%
2010-02-26 0 5.310 5.300 5.320 5.300 5.490 2,996,000 16,127,440 5.3830 1.461 1.458 1.463 1.458 1.510 10,891,377 1.4808 -3.28%
2010-02-25 0 5.490 5.490 5.500 5.160 5.500 12,337,000 66,155,080 5.3623 1.510 1.510 1.513 1.419 1.513 44,848,773 1.4751 6.81%
2010-02-24 0 5.140 5.140 5.150 5.070 5.170 1,584,000 8,134,980 5.1357 1.414 1.414 1.417 1.395 1.422 5,758,325 1.4127 0.59%
2010-02-23 0 5.110 5.100 5.120 5.080 5.150 1,748,000 8,976,060 5.1350 1.406 1.403 1.408 1.397 1.417 6,354,515 1.4125 -0.78%
2010-02-22 0 5.150 5.150 5.160 5.090 5.160 696,000 3,578,720 5.1418 1.417 1.417 1.419 1.400 1.419 2,530,173 1.4144 1.18%
2010-02-19 0 5.090 5.080 5.090 4.970 5.180 1,980,000 9,986,370 5.0436 1.400 1.397 1.400 1.367 1.425 7,197,906 1.3874 -0.20%
2010-02-18 0 5.100 5.100 5.150 5.100 5.210 516,000 2,655,300 5.1459 1.403 1.403 1.417 1.403 1.433 1,875,818 1.4155 -1.73%
2010-02-17 0 5.190 5.190 5.240 5.170 5.340 2,921,000 15,372,066 5.2626 1.428 1.428 1.441 1.422 1.469 10,618,729 1.4476 -1.14%
2010-02-12 0 5.250 5.230 5.250 5.050 5.260 2,176,000 11,320,800 5.2026 1.444 1.439 1.444 1.389 1.447 7,910,426 1.4311 3.55%
2010-02-11 0 5.070 5.060 5.070 5.000 5.090 812,000 4,114,260 5.0668 1.395 1.392 1.395 1.375 1.400 2,951,869 1.3938 1.40%
2010-02-10 0 5.000 5.000 5.030 4.930 5.060 1,416,323 7,061,791 4.9860 1.375 1.375 1.384 1.356 1.392 5,148,768 1.3715 0.00%
2010-02-09 0 5.000 5.020 5.040 4.910 5.050 2,812,000 14,055,840 4.9985 1.375 1.381 1.386 1.351 1.389 10,222,481 1.3750 -1.57%
2010-02-08 0 5.080 5.070 5.080 4.990 5.110 1,146,000 5,784,680 5.0477 1.397 1.395 1.397 1.373 1.406 4,166,061 1.3885 1.20%
2010-02-05 0 5.020 5.020 5.050 5.020 5.300 5,192,000 26,493,448 5.1027 1.381 1.381 1.389 1.381 1.458 18,874,510 1.4037 -6.52%
2010-02-04 0 5.370 5.370 5.400 5.180 5.400 4,172,000 22,227,440 5.3278 1.477 1.477 1.485 1.425 1.485 15,166,498 1.4656 0.00%
2010-02-03 0 5.370 5.370 5.400 5.180 5.400 4,126,000 21,924,694 5.3138 1.477 1.477 1.485 1.425 1.485 14,999,273 1.4617 3.87%
2010-02-02 0 5.170 5.130 5.170 5.020 5.170 2,344,500 11,903,072 5.0770 1.422 1.411 1.422 1.381 1.422 8,522,975 1.3966 2.17%
2010-02-01 0 5.060 5.050 5.080 4.850 5.090 3,036,000 15,129,340 4.9833 1.392 1.389 1.397 1.334 1.400 11,036,790 1.3708 0.80%
2010-01-29 0 5.020 4.950 5.020 4.770 5.030 3,106,000 15,317,380 4.9315 1.381 1.362 1.381 1.312 1.384 11,291,261 1.3566 1.41%
2010-01-28 0 4.950 4.870 4.960 4.660 4.980 3,570,000 17,331,100 4.8546 1.362 1.340 1.364 1.282 1.370 12,978,043 1.3354 6.00%
2010-01-27 0 4.670 4.670 4.730 4.630 5.020 3,656,000 17,662,660 4.8311 1.285 1.285 1.301 1.274 1.381 13,290,680 1.3290 -6.22%
2010-01-26 0 4.980 4.950 4.980 4.930 5.100 3,380,000 16,837,580 4.9815 1.370 1.362 1.370 1.356 1.403 12,287,335 1.3703 -1.78%
2010-01-25 0 5.070 5.040 5.070 5.000 5.140 2,430,000 12,298,324 5.0610 1.395 1.386 1.395 1.375 1.414 8,833,794 1.3922 -1.36%
2010-01-22 0 5.140 5.140 5.150 4.950 5.400 7,626,000 39,288,880 5.1520 1.414 1.414 1.417 1.362 1.485 27,722,845 1.4172 -5.51%
2010-01-21 0 5.440 5.440 5.450 5.350 5.500 3,822,000 20,728,948 5.4236 1.496 1.496 1.499 1.472 1.513 13,894,140 1.4919 0.00%
2010-01-20 0 5.440 5.440 5.450 5.350 5.450 2,260,000 12,216,020 5.4053 1.496 1.496 1.499 1.472 1.499 8,215,792 1.4869 0.18%
2010-01-19 0 5.430 5.430 5.440 5.250 5.450 3,155,000 16,923,766 5.3641 1.494 1.494 1.496 1.444 1.499 11,469,391 1.4756 -0.18%
2010-01-18 0 5.440 5.440 5.450 5.300 5.470 2,136,000 11,520,368 5.3934 1.496 1.496 1.499 1.458 1.505 7,765,014 1.4836 1.49%
2010-01-15 0 5.360 5.360 5.370 5.320 5.450 6,422,000 34,593,730 5.3868 1.474 1.474 1.477 1.463 1.499 23,345,937 1.4818 -2.01%
2010-01-14 0 5.470 5.470 5.480 5.440 5.530 6,964,000 38,182,360 5.4828 1.505 1.505 1.507 1.496 1.521 25,316,273 1.5082 -0.55%
2010-01-13 0 5.500 5.480 5.500 5.420 5.610 5,614,467 30,585,224 5.4476 1.513 1.507 1.513 1.491 1.543 20,410,307 1.4985 -1.96%
2010-01-12 0 5.610 5.610 5.630 5.250 5.680 9,652,000 52,544,480 5.4439 1.543 1.543 1.549 1.444 1.562 35,087,976 1.4975 7.06%
2010-01-11 0 5.240 5.230 5.250 5.210 5.300 3,162,000 16,579,100 5.2432 1.441 1.439 1.444 1.433 1.458 11,494,838 1.4423 0.96%
2010-01-08 0 5.190 5.190 5.200 5.180 5.250 1,708,000 8,916,840 5.2206 1.428 1.428 1.430 1.425 1.444 6,209,103 1.4361 0.19%
2010-01-07 0 5.180 5.180 5.190 5.170 5.320 4,838,000 25,343,320 5.2384 1.425 1.425 1.428 1.422 1.463 17,587,612 1.4410 0.00%
2010-01-06 0 5.180 5.150 5.180 5.090 5.200 3,640,500 18,770,635 5.1561 1.425 1.417 1.425 1.400 1.430 13,234,332 1.4183 -0.96%
2010-01-05 0 5.230 5.240 5.250 5.150 5.280 4,858,000 25,428,977 5.2345 1.439 1.441 1.444 1.417 1.452 17,660,318 1.4399 -0.76%
2010-01-04 0 5.270 5.240 5.270 5.150 5.280 4,071,334 21,241,297 5.2173 1.450 1.441 1.450 1.417 1.452 14,800,546 1.4352 2.53%
2009-12-31 0 5.140 5.120 5.170 5.080 5.220 1,477,415 7,650,350 5.1782 1.414 1.408 1.422 1.397 1.436 5,370,856 1.4244 0.78%
2009-12-30 0 5.100 5.090 5.100 5.040 5.100 680,000 3,447,940 5.0705 1.403 1.400 1.403 1.386 1.403 2,472,008 1.3948 0.39%
2009-12-29 0 5.080 5.070 5.080 5.030 5.240 1,348,000 6,869,220 5.0959 1.397 1.395 1.397 1.384 1.441 4,900,393 1.4018 -2.12%
2009-12-28 0 5.190 5.160 5.190 5.120 5.290 2,842,666 14,779,950 5.1993 1.428 1.419 1.428 1.408 1.455 10,333,961 1.4302 1.37%
2009-12-24 0 5.120 5.120 5.130 4.870 5.150 1,993,666 10,011,380 5.0216 1.408 1.408 1.411 1.340 1.417 7,247,586 1.3813 4.49%
2009-12-23 0 4.900 4.890 4.900 4.810 4.920 2,406,000 11,777,954 4.8952 1.348 1.345 1.348 1.323 1.353 8,746,547 1.3466 1.03%
2009-12-22 0 4.850 4.850 4.860 4.830 4.890 1,092,000 5,308,420 4.8612 1.334 1.334 1.337 1.329 1.345 3,969,754 1.3372 0.62%
2009-12-21 0 4.820 4.810 4.820 4.780 4.850 1,066,000 5,123,120 4.8059 1.326 1.323 1.326 1.315 1.334 3,875,236 1.3220 -0.21%
2009-12-18 0 4.830 4.820 4.880 4.760 4.870 1,870,000 8,967,460 4.7954 1.329 1.326 1.342 1.309 1.340 6,798,023 1.3191 -0.41%
2009-12-17 0 4.850 4.850 4.860 4.800 4.920 2,166,000 10,500,200 4.8477 1.334 1.334 1.337 1.320 1.353 7,874,073 1.3335 -1.22%
2009-12-16 0 4.910 4.910 4.930 4.900 4.990 1,678,666 8,308,270 4.9493 1.351 1.351 1.356 1.348 1.373 6,102,465 1.3615 -1.80%
2009-12-15 0 5.000 4.990 5.000 4.910 5.000 912,000 4,537,520 4.9754 1.375 1.373 1.375 1.351 1.375 3,315,399 1.3686 1.21%
2009-12-14 0 4.940 4.940 4.960 4.860 5.000 1,529,000 7,507,510 4.9101 1.359 1.359 1.364 1.337 1.375 5,558,383 1.3507 1.44%
2009-12-11 0 4.870 4.860 4.900 4.850 4.900 1,212,000 5,912,900 4.8786 1.340 1.337 1.348 1.334 1.348 4,405,991 1.3420 -1.02%
2009-12-10 0 4.920 4.880 4.940 4.800 5.060 1,584,535 7,784,834 4.9130 1.353 1.342 1.359 1.320 1.392 5,760,270 1.3515 -0.40%
2009-12-09 0 5.030 5.030 5.040 4.960 5.100 2,708,000 13,662,420 5.0452 1.359 1.359 1.362 1.340 1.378 10,023,761 1.3630 -0.59%
2009-12-08 0 5.060 5.060 5.070 5.050 5.150 4,584,000 23,319,920 5.0872 1.367 1.367 1.370 1.364 1.391 16,967,843 1.3744 -1.56%
2009-12-07 0 5.140 5.150 5.170 5.140 5.260 6,814,000 35,112,716 5.1530 1.389 1.391 1.397 1.389 1.421 25,222,270 1.3921 0.00%
2009-12-04 0 5.140 5.120 5.150 5.110 5.230 4,882,550 25,204,995 5.1623 1.389 1.383 1.391 1.381 1.413 18,072,937 1.3946 0.00%
2009-12-03 0 5.140 5.120 5.180 5.000 5.240 7,616,999 38,888,135 5.1054 1.389 1.383 1.399 1.351 1.416 28,194,600 1.3793 3.01%
2009-12-02 0 4.990 4.980 5.000 4.980 5.440 9,133,000 47,487,230 5.1995 1.348 1.345 1.351 1.345 1.470 33,806,133 1.4047 -4.22%
2009-12-01 0 5.210 5.190 5.210 5.010 5.300 6,819,000 35,122,540 5.1507 1.408 1.402 1.408 1.353 1.432 25,240,777 1.3915 6.76%
2009-11-30 0 4.880 4.880 4.890 4.610 4.910 4,690,000 22,582,960 4.8151 1.318 1.318 1.321 1.245 1.326 17,360,206 1.3008 9.66%
2009-11-27 0 4.450 4.450 4.460 4.250 4.550 4,824,666 21,254,830 4.4055 1.202 1.202 1.205 1.148 1.229 17,858,677 1.1902 1.14%
2009-11-26 0 4.400 4.390 4.400 4.290 4.400 2,682,666 11,704,357 4.3630 1.189 1.186 1.189 1.159 1.189 9,929,986 1.1787 2.56%
2009-11-25 0 4.290 4.290 4.310 4.250 4.340 1,242,000 5,327,480 4.2894 1.159 1.159 1.164 1.148 1.172 4,597,308 1.1588 0.00%
2009-11-24 0 4.290 4.290 4.300 4.250 4.350 1,531,000 6,571,070 4.2920 1.159 1.159 1.162 1.148 1.175 5,667,052 1.1595 -1.38%
2009-11-23 0 4.350 4.330 4.350 4.230 4.370 2,336,000 10,111,120 4.3284 1.175 1.170 1.175 1.143 1.181 8,646,789 1.1693 3.57%
2009-11-20 0 4.200 4.180 4.200 4.080 4.210 2,285,232 9,522,956 4.1672 1.135 1.129 1.135 1.102 1.137 8,458,870 1.1258 0.00%
2009-11-19 0 4.200 4.180 4.190 4.120 4.200 1,911,000 7,962,835 4.1668 1.135 1.129 1.132 1.113 1.135 7,073,636 1.1257 1.45%
2009-11-18 0 4.140 4.130 4.140 4.080 4.170 1,484,666 6,116,947 4.1201 1.118 1.116 1.118 1.102 1.127 5,495,545 1.1131 1.97%
2009-11-17 0 4.060 4.030 4.060 4.030 4.080 604,000 2,451,260 4.0584 1.097 1.089 1.097 1.089 1.102 2,235,728 1.0964 0.25%
2009-11-16 0 4.050 4.030 4.050 4.010 4.080 1,060,000 4,279,780 4.0375 1.094 1.089 1.094 1.083 1.102 3,923,629 1.0908 1.00%
2009-11-13 0 4.010 4.010 4.020 3.990 4.050 1,564,000 6,274,560 4.0119 1.083 1.083 1.086 1.078 1.094 5,789,203 1.0838 0.50%
2009-11-12 0 3.990 3.970 4.000 3.950 4.000 1,806,000 7,187,100 3.9796 1.078 1.073 1.081 1.067 1.081 6,684,975 1.0751 1.01%
2009-11-11 0 3.950 3.930 3.960 3.930 4.000 642,000 2,540,770 3.9576 1.067 1.062 1.070 1.062 1.081 2,376,386 1.0692 0.25%
2009-11-10 0 3.940 3.930 3.950 3.940 4.000 955,500 3,797,077 3.9739 1.064 1.062 1.067 1.064 1.081 3,536,818 1.0736 -0.51%
2009-11-09 0 3.960 3.950 3.960 3.900 3.970 624,000 2,454,920 3.9342 1.070 1.067 1.070 1.054 1.073 2,309,759 1.0628 1.80%
2009-11-06 0 3.890 3.880 3.900 3.870 3.980 1,266,000 4,964,009 3.9210 1.051 1.048 1.054 1.046 1.075 4,686,145 1.0593 0.52%
2009-11-05 0 3.870 3.870 3.890 3.850 3.920 328,000 1,270,480 3.8734 1.046 1.046 1.051 1.040 1.059 1,214,104 1.0464 -0.51%
2009-11-04 0 3.890 3.880 3.900 3.850 3.920 1,046,000 4,075,220 3.8960 1.051 1.048 1.054 1.040 1.059 3,871,807 1.0525 0.52%
2009-11-03 0 3.870 3.870 3.890 3.870 3.940 1,316,000 5,127,340 3.8962 1.046 1.046 1.051 1.046 1.064 4,871,222 1.0526 0.26%
2009-11-02 0 3.860 3.850 3.880 3.800 3.890 894,000 3,448,968 3.8579 1.043 1.040 1.048 1.027 1.051 3,309,174 1.0422 -0.77%
2009-10-30 0 3.890 3.890 3.900 3.860 3.930 2,721,999 10,505,156 3.8594 1.051 1.051 1.054 1.043 1.062 10,075,579 1.0426 1.04%
2009-10-29 0 3.850 3.810 3.860 3.750 3.850 1,590,000 6,039,480 3.7984 1.040 1.029 1.043 1.013 1.040 5,885,443 1.0262 -1.53%
2009-10-28 0 3.910 3.900 3.910 3.870 4.040 1,918,000 7,550,360 3.9366 1.056 1.054 1.056 1.046 1.091 7,099,547 1.0635 -3.46%
2009-10-27 0 4.050 4.010 4.050 3.820 4.090 4,811,332 19,237,045 3.9983 1.094 1.083 1.094 1.032 1.105 17,809,321 1.0802 6.02%
2009-10-23 0 3.820 3.820 3.830 3.790 3.870 1,236,000 4,731,860 3.8284 1.032 1.032 1.035 1.024 1.046 4,575,099 1.0343 -0.52%
2009-10-22 0 3.840 3.840 3.870 3.830 3.890 1,374,000 5,308,120 3.8633 1.037 1.037 1.046 1.035 1.051 5,085,911 1.0437 -1.29%
2009-10-21 0 3.890 3.880 3.890 3.800 3.940 3,077,000 11,942,300 3.8812 1.051 1.048 1.051 1.027 1.064 11,389,628 1.0485 0.52%
2009-10-20 0 3.870 3.870 3.880 3.830 4.000 2,637,000 10,262,370 3.8917 1.046 1.046 1.048 1.035 1.081 9,760,952 1.0514 -2.52%
2009-10-19 0 3.970 3.970 3.980 3.840 4.020 3,672,666 14,574,857 3.9685 1.073 1.073 1.075 1.037 1.086 13,594,507 1.0721 2.32%
2009-10-16 0 3.880 3.870 3.880 3.660 3.890 6,790,665 25,731,221 3.7892 1.048 1.046 1.048 0.989 1.051 25,135,894 1.0237 6.01%
2009-10-15 0 3.660 3.630 3.660 3.510 3.660 4,607,000 16,545,740 3.5914 0.989 0.981 0.989 0.948 0.989 17,052,979 0.9703 4.27%
2009-10-14 0 3.510 3.510 3.520 3.470 3.520 1,774,000 6,201,280 3.4956 0.948 0.948 0.951 0.937 0.951 6,566,526 0.9444 0.86%
2009-10-13 0 3.480 3.480 3.490 3.470 3.510 1,038,000 3,617,040 3.4846 0.940 0.940 0.943 0.937 0.948 3,842,195 0.9414 0.29%
2009-10-12 0 3.470 3.430 3.480 3.430 3.520 2,463,834 8,548,331 3.4695 0.937 0.927 0.940 0.927 0.951 9,119,971 0.9373 2.06%
2009-10-09 0 3.400 3.400 3.410 3.380 3.410 1,075,000 3,652,620 3.3978 0.919 0.919 0.921 0.913 0.921 3,979,152 0.9179 0.29%
2009-10-08 0 3.390 3.390 3.400 3.360 3.400 1,203,000 4,067,962 3.3815 0.916 0.916 0.919 0.908 0.919 4,452,948 0.9135 0.59%
2009-10-07 0 3.370 3.370 3.380 3.350 3.410 2,556,000 8,616,090 3.3709 0.910 0.910 0.913 0.905 0.921 9,461,127 0.9107 -0.30%
2009-10-06 0 3.380 3.370 3.380 3.330 3.400 1,271,000 4,288,070 3.3738 0.913 0.910 0.913 0.900 0.919 4,704,653 0.9115 0.90%
2009-10-05 0 3.350 3.340 3.360 3.290 3.370 2,526,000 8,441,450 3.3418 0.905 0.902 0.908 0.889 0.910 9,350,081 0.9028 -1.47%
2009-10-02 0 3.400 3.390 3.400 3.290 3.400 1,322,000 4,447,480 3.3642 0.919 0.916 0.919 0.889 0.919 4,893,431 0.9089 0.59%
2009-09-30 0 3.380 3.370 3.380 3.300 3.380 538,000 1,804,900 3.3548 0.913 0.910 0.913 0.892 0.913 1,991,427 0.9063 0.60%
2009-09-29 0 3.360 3.350 3.360 3.320 3.390 478,000 1,610,180 3.3686 0.908 0.905 0.908 0.897 0.916 1,769,334 0.9100 2.44%
2009-09-28 0 3.280 3.280 3.310 3.280 3.390 1,212,000 4,044,460 3.3370 0.886 0.886 0.894 0.886 0.916 4,486,262 0.9015 -1.50%
2009-09-25 0 3.330 3.330 3.340 3.230 3.330 1,406,000 4,613,860 3.2816 0.900 0.900 0.902 0.873 0.900 5,204,360 0.8865 0.30%
2009-09-24 0 3.320 3.320 3.340 3.320 3.370 1,112,000 3,711,720 3.3379 0.897 0.897 0.902 0.897 0.910 4,116,109 0.9018 -2.06%
2009-09-23 0 3.390 3.390 3.400 3.370 3.520 964,000 3,297,120 3.4202 0.916 0.916 0.919 0.910 0.951 3,568,281 0.9240 -2.87%
2009-09-22 0 3.490 3.480 3.490 3.440 3.520 440,000 1,532,000 3.4818 0.943 0.940 0.943 0.929 0.951 1,628,676 0.9406 -0.85%
2009-09-21 0 3.520 3.520 3.540 3.500 3.550 1,864,000 6,577,720 3.5288 0.951 0.951 0.956 0.946 0.959 6,899,664 0.9533 1.15%
2009-09-18 0 3.480 3.460 3.480 3.360 3.490 2,226,000 7,693,420 3.4562 0.940 0.935 0.940 0.908 0.943 8,239,620 0.9337 2.35%
2009-09-17 0 3.400 3.400 3.410 3.390 3.440 1,024,000 3,491,460 3.4096 0.919 0.919 0.921 0.916 0.929 3,790,373 0.9211 0.00%
2009-09-16 0 3.400 3.380 3.400 3.380 3.420 2,014,000 6,849,240 3.4008 0.919 0.913 0.919 0.913 0.924 7,454,895 0.9188 0.00%
2009-09-15 0 3.400 3.400 3.410 3.350 3.410 470,000 1,596,280 3.3963 0.919 0.919 0.921 0.905 0.921 1,739,722 0.9175 1.49%
2009-09-14 0 3.350 3.350 3.380 3.350 3.390 506,000 1,699,020 3.3577 0.905 0.905 0.913 0.905 0.916 1,872,977 0.9071 -1.18%
2009-09-11 0 3.390 3.380 3.400 3.350 3.410 958,000 3,248,080 3.3905 0.916 0.913 0.919 0.905 0.921 3,546,072 0.9160 0.30%
2009-09-10 0 3.380 3.350 3.390 3.350 3.400 968,000 3,271,320 3.3795 0.913 0.905 0.916 0.905 0.919 3,583,087 0.9130 -0.59%
2009-09-09 0 3.400 3.380 3.390 3.350 3.400 1,066,000 3,609,800 3.3863 0.919 0.913 0.916 0.905 0.919 3,945,838 0.9148 0.59%
2009-09-08 0 3.380 3.370 3.380 3.330 3.420 3,200,000 10,777,760 3.3681 0.913 0.910 0.913 0.900 0.924 11,844,917 0.9099 0.30%
2009-09-07 0 3.370 3.340 3.370 3.280 3.370 2,624,000 8,750,520 3.3348 0.910 0.902 0.910 0.886 0.910 9,712,832 0.9009 3.37%
2009-09-04 0 3.260 3.260 3.270 3.220 3.300 1,066,000 3,469,729 3.2549 0.881 0.881 0.883 0.870 0.892 3,945,838 0.8793 -0.61%
2009-09-03 0 3.280 3.280 3.290 3.200 3.290 1,002,000 3,270,380 3.2639 0.886 0.886 0.889 0.865 0.889 3,708,940 0.8818 1.23%
2009-09-02 0 3.240 3.230 3.260 3.220 3.310 848,000 2,756,980 3.2512 0.875 0.873 0.881 0.870 0.894 3,138,903 0.8783 -2.11%
2009-09-01 0 3.310 3.300 3.310 3.240 3.310 1,024,326 3,362,564 3.2827 0.894 0.892 0.894 0.875 0.894 3,791,580 0.8869 1.22%
2009-08-31 0 3.270 3.260 3.270 3.180 3.270 1,080,000 3,511,380 3.2513 0.883 0.881 0.883 0.859 0.883 3,997,659 0.8784 0.00%
2009-08-28 0 3.270 3.240 3.280 3.230 3.280 914,000 2,983,440 3.2642 0.883 0.875 0.886 0.873 0.886 3,383,204 0.8818 0.93%
2009-08-27 0 3.240 3.230 3.240 3.230 3.280 238,000 773,180 3.2487 0.875 0.873 0.875 0.873 0.886 880,966 0.8777 -0.61%
2009-08-26 0 3.260 3.260 3.290 3.250 3.300 1,495,000 4,907,260 3.2824 0.881 0.881 0.889 0.878 0.892 5,533,797 0.8868 -0.61%
2009-08-25 0 3.280 3.270 3.280 3.250 3.290 1,448,000 4,739,360 3.2730 0.886 0.883 0.886 0.878 0.889 5,359,825 0.8842 0.92%
2009-08-24 0 3.250 3.240 3.250 3.200 3.280 946,000 3,069,380 3.2446 0.878 0.875 0.878 0.865 0.886 3,501,654 0.8766 1.25%
2009-08-21 0 3.210 3.210 3.220 3.180 3.300 993,332 3,210,096 3.2316 0.867 0.867 0.870 0.859 0.892 3,676,855 0.8731 -2.43%
2009-08-20 0 3.290 3.270 3.290 3.200 3.340 2,242,000 7,332,840 3.2707 0.889 0.883 0.889 0.865 0.902 8,298,845 0.8836 0.30%
2009-08-19 0 3.450 3.430 3.450 3.350 3.480 2,869,666 9,791,554 3.4121 0.886 0.881 0.886 0.860 0.894 11,172,713 0.8764 -0.29%
2009-08-18 0 3.460 3.450 3.460 3.350 3.460 2,108,000 7,176,520 3.4044 0.889 0.886 0.889 0.860 0.889 8,207,254 0.8744 2.06%
2009-08-17 0 3.390 3.380 3.390 3.350 3.480 2,132,000 7,265,000 3.4076 0.871 0.868 0.871 0.860 0.894 8,300,696 0.8752 -1.74%
2009-08-14 0 3.450 3.410 3.470 3.400 3.490 3,128,000 10,812,980 3.4568 0.886 0.876 0.891 0.873 0.896 12,178,507 0.8879 0.29%
2009-08-13 0 3.440 3.430 3.440 3.400 3.450 1,370,000 4,704,020 3.4336 0.884 0.881 0.884 0.873 0.886 5,333,937 0.8819 1.78%
2009-08-12 0 3.380 3.370 3.380 3.360 3.430 1,222,000 4,140,620 3.3884 0.868 0.866 0.868 0.863 0.881 4,757,716 0.8703 -1.17%
2009-08-11 0 3.420 3.420 3.430 3.370 3.460 2,306,000 7,905,140 3.4281 0.878 0.878 0.881 0.866 0.889 8,978,145 0.8805 3.95%
2009-08-10 0 3.290 3.280 3.320 3.250 3.300 4,390,000 14,386,660 3.2771 0.845 0.842 0.853 0.835 0.848 17,091,958 0.8417 3.13%
2009-08-07 0 3.190 3.180 3.220 3.170 3.340 8,948,000 28,793,120 3.2178 0.819 0.817 0.827 0.814 0.858 34,838,004 0.8265 -4.49%
2009-08-06 0 3.340 3.310 3.340 3.310 3.540 6,126,000 20,877,280 3.4080 0.858 0.850 0.858 0.850 0.909 23,850,873 0.8753 -2.91%
2009-08-05 0 3.440 3.430 3.440 3.420 3.520 2,257,000 7,797,110 3.4546 0.884 0.881 0.884 0.878 0.904 8,787,369 0.8873 -1.71%
2009-08-04 0 3.500 3.490 3.510 3.470 3.630 2,478,000 8,780,900 3.5435 0.899 0.896 0.902 0.891 0.932 9,647,807 0.9101 -2.51%
2009-08-03 0 3.590 3.580 3.610 3.560 3.690 2,407,000 8,681,810 3.6069 0.922 0.920 0.927 0.914 0.948 9,371,376 0.9264 -0.83%
2009-07-31 0 3.620 3.610 3.630 3.480 3.640 4,291,666 15,236,308 3.5502 0.930 0.927 0.932 0.894 0.935 16,709,106 0.9119 4.62%
2009-07-30 0 3.460 3.460 3.470 3.440 3.480 1,676,000 5,798,710 3.4599 0.889 0.889 0.891 0.884 0.894 6,525,312 0.8886 0.58%
2009-07-29 0 3.440 3.430 3.450 3.410 3.500 2,390,000 8,252,220 3.4528 0.884 0.881 0.886 0.876 0.899 9,305,189 0.8868 1.18%
2009-07-28 0 3.400 3.390 3.400 3.380 3.430 1,839,333 6,255,986 3.4012 0.873 0.871 0.873 0.868 0.881 7,161,230 0.8736 0.59%
2009-07-27 0 3.380 3.380 3.400 3.310 3.430 1,248,000 4,236,200 3.3944 0.868 0.868 0.873 0.850 0.881 4,858,944 0.8718 2.11%
2009-07-24 0 3.310 3.310 3.320 3.300 3.420 1,406,000 4,707,560 3.3482 0.850 0.850 0.853 0.848 0.878 5,474,099 0.8600 -3.22%
2009-07-23 0 3.420 3.410 3.420 3.300 3.460 552,000 1,891,760 3.4271 0.878 0.876 0.878 0.848 0.889 2,149,148 0.8802 -1.16%
2009-07-22 0 3.460 3.400 3.440 3.350 3.480 3,816,666 13,138,482 3.4424 0.889 0.873 0.884 0.860 0.894 14,859,748 0.8842 2.37%
2009-07-21 0 3.380 3.350 3.380 3.190 3.410 4,102,000 13,495,860 3.2901 0.868 0.860 0.868 0.819 0.876 15,970,663 0.8450 6.29%
2009-07-20 0 3.180 3.170 3.180 3.140 3.180 1,398,000 4,433,080 3.1710 0.817 0.814 0.817 0.806 0.817 5,442,951 0.8145 -0.31%
2009-07-17 0 3.190 3.180 3.190 3.170 3.210 864,000 2,753,340 3.1867 0.819 0.817 0.819 0.814 0.824 3,363,884 0.8185 -0.31%
2009-07-16 0 3.200 3.190 3.200 3.100 3.250 1,394,000 4,433,800 3.1806 0.822 0.819 0.822 0.796 0.835 5,427,378 0.8169 0.00%
2009-07-15 0 3.200 3.200 3.210 3.170 3.210 1,478,000 4,713,200 3.1889 0.822 0.822 0.824 0.814 0.824 5,754,422 0.8191 0.31%
2009-07-14 0 3.190 3.180 3.190 3.150 3.200 1,048,000 3,321,760 3.1696 0.819 0.817 0.819 0.809 0.822 4,080,267 0.8141 1.27%
2009-07-13 0 3.150 3.140 3.150 3.120 3.210 1,210,000 3,802,500 3.1426 0.809 0.806 0.809 0.801 0.824 4,710,995 0.8072 -1.87%
2009-07-10 0 3.210 3.190 3.210 3.190 3.250 934,000 2,993,380 3.2049 0.824 0.819 0.824 0.819 0.835 3,636,421 0.8232 0.00%
2009-07-09 0 3.210 3.200 3.210 3.200 3.260 1,030,000 3,313,368 3.2169 0.824 0.822 0.824 0.822 0.837 4,010,186 0.8262 -1.23%
2009-07-08 0 3.250 3.230 3.250 3.200 3.290 2,330,000 7,538,140 3.2353 0.835 0.830 0.835 0.822 0.845 9,071,586 0.8310 -0.91%
2009-07-07 0 3.280 3.260 3.280 3.250 3.330 4,424,992 14,558,154 3.2900 0.842 0.837 0.842 0.835 0.855 17,228,195 0.8450 0.92%
2009-07-06 0 3.250 3.220 3.250 3.130 3.260 2,628,666 8,383,685 3.1893 0.835 0.827 0.835 0.804 0.837 10,234,407 0.8192 3.17%
2009-07-03 0 3.150 3.140 3.150 3.050 3.150 3,756,000 11,640,964 3.0993 0.809 0.806 0.809 0.783 0.809 14,623,552 0.7960 1.29%
2009-07-02 0 3.110 3.100 3.120 2.920 3.140 9,358,066 28,769,031 3.0742 0.799 0.796 0.801 0.750 0.806 36,434,548 0.7896 6.87%
2009-06-30 0 2.910 2.900 2.920 2.900 2.980 3,328,000 9,809,140 2.9475 0.747 0.745 0.750 0.745 0.765 12,957,183 0.7570 -0.34%
2009-06-29 0 2.920 2.910 2.950 2.900 2.970 6,262,000 18,412,080 2.9403 0.750 0.747 0.758 0.745 0.763 24,380,373 0.7552 1.04%
2009-06-26 0 2.890 2.880 2.900 2.800 2.900 16,796,000 47,926,436 2.8534 0.742 0.740 0.745 0.719 0.745 65,393,285 0.7329 5.09%
2009-06-25 0 2.750 2.750 2.760 2.610 2.780 8,712,000 23,864,260 2.7392 0.706 0.706 0.709 0.670 0.714 33,919,165 0.7036 3.38%
2009-06-24 0 2.660 2.650 2.660 2.630 2.680 1,916,000 5,083,220 2.6530 0.683 0.681 0.683 0.676 0.688 7,459,725 0.6814 0.76%
2009-06-23 0 2.640 2.630 2.640 2.550 2.650 1,194,000 3,126,960 2.6189 0.678 0.676 0.678 0.655 0.681 4,648,701 0.6727 0.38%
2009-06-22 0 2.630 2.620 2.640 2.620 2.700 1,984,000 5,254,740 2.6486 0.676 0.673 0.678 0.673 0.693 7,724,475 0.6803 1.15%
2009-06-19 0 2.600 2.600 2.630 2.480 2.660 2,926,000 7,669,200 2.6211 0.668 0.668 0.676 0.637 0.683 11,392,043 0.6732 3.59%
2009-06-18 0 2.510 2.510 2.520 2.450 2.520 2,354,578 5,843,009 2.4816 0.645 0.645 0.647 0.629 0.647 9,167,277 0.6374 2.45%
2009-06-17 0 2.450 2.440 2.460 2.330 2.460 3,626,000 8,641,060 2.3831 0.629 0.627 0.632 0.598 0.632 14,117,412 0.6121 -0.41%
2009-06-16 0 2.460 2.450 2.470 2.390 2.530 3,761,000 9,341,300 2.4837 0.632 0.629 0.634 0.614 0.650 14,643,019 0.6379 -3.53%
2009-06-15 0 2.550 2.550 2.560 2.540 2.690 4,736,000 12,362,160 2.6103 0.655 0.655 0.658 0.652 0.691 18,439,069 0.6704 -4.14%
2009-06-12 0 2.660 2.660 2.670 2.660 2.790 3,504,000 9,460,880 2.7000 0.683 0.683 0.686 0.683 0.717 13,642,419 0.6935 -5.00%
2009-06-11 0 2.800 2.760 2.800 2.660 2.800 2,540,000 7,003,440 2.7573 0.719 0.709 0.719 0.683 0.719 9,889,196 0.7082 3.70%
2009-06-10 0 2.700 2.690 2.700 2.650 2.730 2,492,039 6,716,998 2.6954 0.693 0.691 0.693 0.681 0.701 9,702,466 0.6923 0.00%
2009-06-09 0 2.700 2.700 2.710 2.680 2.800 2,340,000 6,352,140 2.7146 0.693 0.693 0.696 0.688 0.719 9,110,520 0.6972 -2.17%
2009-06-08 0 2.760 2.750 2.770 2.750 2.840 1,420,000 3,969,420 2.7954 0.709 0.706 0.711 0.706 0.729 5,528,606 0.7180 -1.43%
2009-06-05 0 2.800 2.790 2.800 2.760 2.840 1,562,000 4,374,600 2.8006 0.719 0.717 0.719 0.709 0.729 6,081,466 0.7193 0.36%
2009-06-04 0 2.790 2.780 2.790 2.750 2.860 860,000 2,404,980 2.7965 0.717 0.714 0.717 0.706 0.735 3,348,311 0.7183 -2.11%
2009-06-03 0 2.850 2.810 2.860 2.780 2.890 2,232,000 6,324,200 2.8334 0.732 0.722 0.735 0.714 0.742 8,690,034 0.7278 -0.35%
2009-06-02 0 2.860 2.860 2.900 2.850 2.970 1,456,000 4,271,440 2.9337 0.735 0.735 0.745 0.732 0.763 5,668,768 0.7535 -3.70%
2009-06-01 0 2.970 2.950 2.970 2.930 3.000 2,464,000 7,300,120 2.9627 0.763 0.758 0.763 0.753 0.771 9,593,299 0.7610 -0.67%
2009-05-29 0 2.990 2.940 3.000 2.860 3.000 3,752,000 10,981,492 2.9268 0.768 0.755 0.771 0.735 0.771 14,607,978 0.7517 2.75%
2009-05-27 0 2.910 2.880 2.900 2.770 2.910 2,086,000 5,954,040 2.8543 0.747 0.740 0.745 0.711 0.747 8,121,600 0.7331 5.05%
2009-05-26 0 2.770 2.770 2.790 2.760 2.850 3,654,666 10,206,551 2.7927 0.711 0.711 0.717 0.709 0.732 14,229,020 0.7173 -1.07%
2009-05-25 0 2.800 2.770 2.800 2.730 2.820 1,152,000 3,221,820 2.7967 0.719 0.711 0.719 0.701 0.724 4,485,179 0.7183 1.08%
2009-05-22 0 2.770 2.770 2.800 2.770 2.850 1,069,999 3,003,157 2.8067 0.711 0.711 0.719 0.711 0.732 4,165,917 0.7209 -2.81%
2009-05-21 0 2.850 2.850 2.860 2.840 2.880 594,000 1,700,400 2.8626 0.732 0.732 0.735 0.729 0.740 2,312,670 0.7353 -0.35%
2009-05-20 0 2.860 2.850 2.860 2.820 2.860 980,000 2,792,100 2.8491 0.735 0.732 0.735 0.724 0.735 3,815,517 0.7318 1.42%
2009-05-19 0 2.820 2.820 2.840 2.820 2.890 1,362,000 3,863,990 2.8370 0.724 0.724 0.729 0.724 0.742 5,302,790 0.7287 -1.40%
2009-05-18 0 2.860 2.850 2.880 2.780 2.870 1,316,000 3,724,860 2.8304 0.735 0.732 0.740 0.714 0.737 5,123,694 0.7270 0.00%
2009-05-15 0 2.860 2.850 2.860 2.790 2.870 2,092,000 5,921,456 2.8305 0.735 0.732 0.735 0.717 0.737 8,144,960 0.7270 1.06%
2009-05-14 0 2.830 2.820 2.830 2.700 2.860 3,074,000 8,614,668 2.8024 0.727 0.724 0.727 0.693 0.735 11,968,264 0.7198 1.07%
2009-05-13 0 2.800 2.800 2.820 2.750 2.890 4,585,049 12,997,442 2.8347 0.719 0.719 0.724 0.706 0.742 17,851,358 0.7281 -1.41%
2009-05-12 0 2.840 2.840 2.850 2.810 2.890 1,409,000 4,010,310 2.8462 0.729 0.729 0.732 0.722 0.742 5,485,779 0.7310 -0.70%
2009-05-11 0 2.860 2.850 2.860 2.750 2.880 6,156,000 17,282,940 2.8075 0.735 0.732 0.735 0.706 0.740 23,967,675 0.7211 1.06%
2009-05-08 0 2.830 2.800 2.830 2.760 2.880 4,703,000 13,277,580 2.8232 0.727 0.719 0.727 0.709 0.740 18,310,587 0.7251 1.43%
2009-05-07 0 2.790 2.780 2.790 2.690 2.830 6,748,000 18,768,220 2.7813 0.717 0.714 0.717 0.691 0.727 26,272,558 0.7144 3.33%
2009-05-06 0 2.700 2.690 2.700 2.680 2.780 2,254,000 6,138,120 2.7232 0.693 0.691 0.693 0.688 0.714 8,775,689 0.6994 -2.53%
2009-05-05 0 2.770 2.770 2.780 2.730 2.800 916,000 2,532,700 2.7650 0.711 0.711 0.714 0.701 0.719 3,566,340 0.7102 1.09%
2009-05-04 0 2.740 2.740 2.760 2.690 2.790 3,756,000 10,254,864 2.7303 0.704 0.704 0.709 0.691 0.717 14,623,552 0.7013 0.74%
2009-04-30 0 2.720 2.700 2.730 2.650 2.740 2,892,000 7,815,740 2.7025 0.699 0.693 0.701 0.681 0.704 11,259,668 0.6941 1.87%
2009-04-29 0 2.670 2.660 2.670 2.580 2.680 2,792,000 7,395,740 2.6489 0.686 0.683 0.686 0.663 0.688 10,870,329 0.6804 3.09%
2009-04-28 0 2.590 2.580 2.590 2.590 2.680 2,864,000 7,499,580 2.6186 0.665 0.663 0.665 0.665 0.688 11,150,653 0.6726 -1.89%
2009-04-27 0 2.640 2.630 2.640 2.520 2.700 3,552,000 9,373,380 2.6389 0.678 0.676 0.678 0.647 0.693 13,829,302 0.6778 -0.38%
2009-04-24 0 2.650 2.620 2.650 2.580 2.650 2,626,000 6,840,160 2.6048 0.681 0.673 0.681 0.663 0.681 10,224,028 0.6690 0.38%
2009-04-23 0 2.640 2.640 2.650 2.620 2.720 1,239,000 3,304,274 2.6669 0.678 0.678 0.681 0.673 0.699 4,823,903 0.6850 -0.38%
2009-04-22 0 2.650 2.630 2.650 2.620 2.720 6,886,000 18,328,990 2.6618 0.681 0.676 0.681 0.673 0.699 26,809,845 0.6837 0.00%
2009-04-21 0 2.650 2.640 2.650 2.570 2.700 3,142,000 8,299,640 2.6415 0.681 0.678 0.681 0.660 0.693 12,233,014 0.6785 -0.38%
2009-04-20 0 2.660 2.670 2.680 2.660 2.750 1,794,000 4,806,290 2.6791 0.683 0.686 0.688 0.683 0.706 6,984,732 0.6881 0.38%
2009-04-17 0 2.650 2.650 2.660 2.590 2.800 3,302,000 8,913,484 2.6994 0.681 0.681 0.683 0.665 0.719 12,855,955 0.6933 -2.21%
2009-04-16 0 2.710 2.710 2.730 2.690 2.860 3,738,000 10,430,280 2.7903 0.696 0.696 0.701 0.691 0.735 14,553,471 0.7167 -3.21%
2009-04-15 0 2.800 2.800 2.820 2.770 2.840 1,422,000 3,972,800 2.7938 0.719 0.719 0.724 0.711 0.729 5,536,393 0.7176 -2.44%
2009-04-14 0 2.870 2.830 2.890 2.800 2.900 1,319,700 3,773,045 2.8590 0.737 0.727 0.742 0.719 0.745 5,138,099 0.7343 2.50%
2009-04-09 0 2.800 2.790 2.800 2.780 2.840 2,354,000 6,597,240 2.8026 0.719 0.717 0.719 0.714 0.729 9,165,027 0.7198 3.70%
2009-04-08 0 2.700 2.680 2.710 2.650 2.810 1,608,000 4,358,260 2.7104 0.693 0.688 0.696 0.681 0.722 6,260,562 0.6961 -2.17%
2009-04-07 0 2.760 2.750 2.770 2.730 2.930 1,318,000 3,693,180 2.8021 0.709 0.706 0.711 0.701 0.753 5,131,481 0.7197 -4.17%
2009-04-06 0 2.880 2.840 2.890 2.680 3.200 4,218,333 12,489,272 2.9607 0.740 0.729 0.742 0.688 0.822 16,423,592 0.7604 7.87%
2009-04-03 0 2.670 2.650 2.680 2.590 2.700 2,186,000 5,807,540 2.6567 0.686 0.681 0.688 0.665 0.693 8,510,938 0.6824 4.30%
2009-04-02 0 2.560 2.560 2.570 2.500 2.580 2,254,000 5,732,933 2.5434 0.658 0.658 0.660 0.642 0.663 8,775,689 0.6533 4.07%
2009-04-01 0 2.460 2.460 2.470 2.450 2.550 1,294,000 3,199,320 2.4724 0.632 0.632 0.634 0.629 0.655 5,038,039 0.6350 2.07%
2009-03-31 0 2.410 2.400 2.450 2.280 2.460 1,307,300 3,151,015 2.4103 0.619 0.616 0.629 0.586 0.632 5,089,821 0.6191 -1.23%
2009-03-30 0 2.440 2.420 2.440 2.310 2.550 2,562,000 6,071,940 2.3700 0.627 0.622 0.627 0.593 0.655 9,974,851 0.6087 -4.31%
2009-03-27 0 2.550 2.520 2.560 2.280 2.600 4,750,000 11,243,797 2.3671 0.655 0.647 0.658 0.586 0.668 18,493,576 0.6080 10.87%
2009-03-26 0 2.300 2.300 2.310 2.260 2.330 4,765,166 10,984,980 2.3053 0.591 0.591 0.593 0.580 0.598 18,552,623 0.5921 3.14%
2009-03-25 0 2.230 2.220 2.240 2.180 2.280 1,454,000 3,252,764 2.2371 0.573 0.570 0.575 0.560 0.586 5,660,981 0.5746 1.36%
2009-03-24 0 2.200 2.200 2.220 2.160 2.220 622,000 1,363,320 2.1918 0.565 0.565 0.570 0.555 0.570 2,421,685 0.5630 1.85%
2009-03-23 0 2.160 2.160 2.170 2.140 2.170 556,000 1,196,146 2.1513 0.555 0.555 0.557 0.550 0.557 2,164,722 0.5526 0.93%
2009-03-20 0 2.140 2.140 2.160 2.110 2.190 544,000 1,165,880 2.1432 0.550 0.550 0.555 0.542 0.562 2,118,001 0.5505 -1.83%
2009-03-19 0 2.180 2.170 2.180 2.160 2.200 470,000 1,024,580 2.1800 0.560 0.557 0.560 0.555 0.565 1,829,891 0.5599 0.46%
2009-03-18 0 2.170 2.150 2.170 2.160 2.290 1,666,000 3,667,640 2.2015 0.557 0.552 0.557 0.555 0.588 6,486,378 0.5654 -0.46%
2009-03-17 0 2.180 2.180 2.200 2.150 2.240 1,560,000 3,418,360 2.1913 0.560 0.560 0.565 0.552 0.575 6,073,680 0.5628 0.93%
2009-03-16 0 2.160 2.160 2.180 2.130 2.200 2,605,000 5,589,246 2.1456 0.555 0.555 0.560 0.547 0.565 10,142,266 0.5511 0.93%
2009-03-13 0 2.140 2.110 2.140 2.090 2.140 2,176,000 4,620,860 2.1236 0.550 0.542 0.550 0.537 0.550 8,472,005 0.5454 0.94%
2009-03-12 0 2.120 2.110 2.120 2.100 2.120 712,000 1,501,120 2.1083 0.545 0.542 0.545 0.539 0.545 2,772,090 0.5415 0.47%
2009-03-11 0 2.110 2.110 2.120 2.070 2.140 230,000 486,940 2.1171 0.542 0.542 0.545 0.532 0.550 895,478 0.5438 1.93%
2009-03-10 0 2.070 2.090 2.110 2.040 2.090 1,098,000 2,264,480 2.0624 0.532 0.537 0.542 0.524 0.537 4,274,936 0.5297 -1.90%
2009-03-09 0 2.110 2.070 2.110 2.030 2.130 680,000 1,411,040 2.0751 0.542 0.532 0.542 0.521 0.547 2,647,501 0.5330 0.96%
2009-03-06 0 2.090 2.090 2.120 2.070 2.130 1,218,000 2,562,020 2.1035 0.537 0.537 0.545 0.532 0.547 4,742,142 0.5403 -0.95%
2009-03-05 0 2.110 2.110 2.120 2.100 2.180 3,622,000 7,673,323 2.1185 0.542 0.542 0.545 0.539 0.560 14,101,838 0.5441 -0.47%
2009-03-04 0 2.120 2.110 2.120 2.070 2.140 3,198,000 6,776,200 2.1189 0.545 0.542 0.545 0.532 0.550 12,451,043 0.5442 2.42%
2009-03-03 0 2.070 2.070 2.100 2.000 2.100 268,000 546,680 2.0399 0.532 0.532 0.539 0.514 0.539 1,043,427 0.5239 -4.17%
2009-03-02 0 2.160 2.100 2.160 2.060 2.190 1,842,000 3,965,740 2.1530 0.555 0.539 0.555 0.529 0.562 7,171,614 0.5530 -1.37%
2009-02-27 0 2.190 2.170 2.190 2.150 2.190 1,180,000 2,573,184 2.1807 0.562 0.557 0.562 0.552 0.562 4,594,194 0.5601 -0.45%
2009-02-26 0 2.200 2.200 2.250 2.180 2.280 1,145,415 2,551,692 2.2277 0.565 0.565 0.578 0.560 0.586 4,459,541 0.5722 -1.35%
2009-02-25 0 2.230 2.200 2.250 2.150 2.280 1,650,000 3,703,480 2.2445 0.573 0.565 0.578 0.552 0.586 6,424,084 0.5765 3.72%
2009-02-24 0 2.150 2.150 2.180 2.150 2.180 701,333 1,511,833 2.1557 0.552 0.552 0.560 0.552 0.560 2,730,559 0.5537 -1.38%
2009-02-23 0 2.180 2.180 2.190 2.150 2.220 668,666 1,459,719 2.1830 0.560 0.560 0.562 0.552 0.570 2,603,374 0.5607 -0.46%
2009-02-20 0 2.190 2.190 2.200 2.170 2.330 4,568,000 10,182,380 2.2291 0.562 0.562 0.565 0.557 0.598 17,784,980 0.5725 0.92%
2009-02-19 0 2.170 2.180 2.190 2.150 2.190 371,666 805,839 2.1682 0.557 0.560 0.562 0.552 0.562 1,447,039 0.5569 0.00%
2009-02-18 0 2.170 2.160 2.170 2.150 2.190 1,144,000 2,471,000 2.1600 0.557 0.555 0.557 0.552 0.562 4,454,032 0.5548 -0.91%
2009-02-17 0 2.190 2.190 2.200 2.170 2.260 904,000 1,988,720 2.1999 0.562 0.562 0.565 0.557 0.580 3,519,620 0.5650 -2.23%
2009-02-16 0 2.240 2.240 2.250 2.210 2.330 1,332,000 3,012,320 2.2615 0.575 0.575 0.578 0.568 0.598 5,185,988 0.5809 -5.08%
2009-02-13 0 2.360 2.350 2.380 2.160 2.360 1,185,999 2,693,038 2.2707 0.606 0.604 0.611 0.555 0.606 4,617,550 0.5832 9.77%
2009-02-12 0 2.150 2.150 2.160 2.120 2.200 340,000 735,380 2.1629 0.552 0.552 0.555 0.545 0.565 1,323,751 0.5555 -3.59%
2009-02-11 0 2.230 2.200 2.230 2.120 2.250 268,074 589,303 2.1983 0.573 0.565 0.573 0.545 0.578 1,043,715 0.5646 0.90%
2009-02-10 0 2.210 2.210 2.220 2.150 2.250 798,000 1,775,480 2.2249 0.568 0.568 0.570 0.552 0.578 3,106,921 0.5715 0.45%
2009-02-09 0 2.200 2.200 2.220 2.180 2.240 718,000 1,579,740 2.2002 0.565 0.565 0.570 0.560 0.575 2,795,450 0.5651 0.46%
2009-02-06 0 2.190 2.160 2.190 2.140 2.220 1,154,000 2,520,320 2.1840 0.562 0.555 0.562 0.550 0.570 4,492,966 0.5609 0.46%
2009-02-05 0 2.180 2.140 2.180 2.100 2.220 4,388,000 9,476,370 2.1596 0.560 0.550 0.560 0.539 0.570 17,084,171 0.5547 4.31%
2009-02-04 0 2.090 2.090 2.100 2.080 2.200 1,073,000 2,308,220 2.1512 0.537 0.537 0.539 0.534 0.565 4,177,601 0.5525 -1.42%
2009-02-03 0 2.120 2.120 2.130 2.120 2.200 1,768,000 3,793,120 2.1454 0.545 0.545 0.547 0.545 0.565 6,883,504 0.5510 3.92%
2009-02-02 0 2.040 2.020 2.040 1.980 2.130 246,666 503,472 2.0411 0.524 0.519 0.524 0.509 0.547 960,366 0.5243 -2.86%
2009-01-30 0 2.100 2.070 2.100 2.000 2.100 1,264,000 2,590,080 2.0491 0.539 0.532 0.539 0.514 0.539 4,921,238 0.5263 3.96%
2009-01-29 0 2.020 2.000 2.020 1.950 2.040 692,000 1,389,160 2.0075 0.519 0.514 0.519 0.501 0.524 2,694,222 0.5156 4.12%
2009-01-23 0 1.940 1.920 1.940 1.890 1.960 586,000 1,126,310 1.9220 0.498 0.493 0.498 0.485 0.503 2,281,523 0.4937 1.04%
2009-01-22 0 1.920 1.890 1.920 1.900 1.970 1,592,000 3,064,380 1.9249 0.493 0.485 0.493 0.488 0.506 6,198,268 0.4944 1.59%
2009-01-21 0 1.890 1.870 1.890 1.840 2.000 468,000 883,600 1.8880 0.485 0.480 0.485 0.473 0.514 1,822,104 0.4849 0.53%
2009-01-20 0 1.880 1.850 1.880 1.850 2.000 1,818,000 3,484,840 1.9169 0.483 0.475 0.483 0.475 0.514 7,078,173 0.4923 -5.05%
2009-01-19 0 1.980 1.970 2.000 1.960 2.000 1,466,000 2,901,340 1.9791 0.509 0.506 0.514 0.503 0.514 5,707,702 0.5083 1.54%
2009-01-16 0 1.950 1.940 1.950 1.920 1.960 672,000 1,304,440 1.9411 0.501 0.498 0.501 0.493 0.503 2,616,354 0.4986 1.56%
2009-01-15 0 1.920 1.900 1.920 1.850 1.940 2,122,000 4,015,800 1.8925 0.493 0.488 0.493 0.475 0.498 8,261,762 0.4861 -5.42%
2009-01-14 0 2.030 2.020 2.040 2.010 2.070 676,000 1,381,882 2.0442 0.521 0.519 0.524 0.516 0.532 2,631,928 0.5250 -1.46%
2009-01-13 0 2.060 2.050 2.060 1.990 2.110 1,920,000 3,974,080 2.0698 0.529 0.527 0.529 0.511 0.542 7,475,298 0.5316 -1.44%
2009-01-12 0 2.090 2.090 2.100 1.980 2.130 2,448,000 5,069,640 2.0709 0.537 0.537 0.539 0.509 0.547 9,531,005 0.5319 0.97%
2009-01-09 0 2.070 2.040 2.080 1.900 2.070 4,186,000 8,361,620 1.9975 0.532 0.524 0.534 0.488 0.532 16,297,707 0.5131 11.89%
2009-01-08 0 1.850 1.850 1.880 1.820 1.940 1,976,000 3,681,880 1.8633 0.475 0.475 0.483 0.467 0.498 7,693,328 0.4786 -2.12%
2009-01-07 0 1.890 1.880 1.900 1.870 1.930 1,866,000 3,537,280 1.8956 0.485 0.483 0.488 0.480 0.496 7,265,055 0.4869 0.00%
2009-01-06 0 1.890 1.890 1.900 1.860 1.920 1,898,000 3,581,300 1.8869 0.485 0.485 0.488 0.478 0.493 7,389,644 0.4846 2.72%
2009-01-05 0 1.840 1.850 1.880 1.830 1.940 1,348,000 2,551,860 1.8931 0.473 0.475 0.483 0.470 0.498 5,248,282 0.4862 -4.66%
2009-01-02 0 1.930 1.910 1.930 1.850 1.930 756,000 1,422,780 1.8820 0.496 0.491 0.496 0.475 0.496 2,943,399 0.4834 1.58%
2008-12-31 0 1.900 1.890 1.920 1.850 1.920 434,000 820,940 1.8916 0.488 0.485 0.493 0.475 0.493 1,689,729 0.4858 1.60%
2008-12-30 0 1.870 1.850 1.880 1.850 1.950 460,000 871,680 1.8950 0.480 0.475 0.483 0.475 0.501 1,790,957 0.4867 -1.58%
2008-12-29 0 1.900 1.900 1.910 1.730 1.920 668,000 1,225,747 1.8350 0.488 0.488 0.491 0.444 0.493 2,600,781 0.4713 4.40%
2008-12-24 0 1.820 1.800 1.820 1.760 1.840 2,316,000 4,218,810 1.8216 0.467 0.462 0.467 0.452 0.473 9,017,078 0.4679 -1.09%
2008-12-23 0 1.840 1.840 1.850 1.800 1.950 2,476,000 4,633,800 1.8715 0.473 0.473 0.475 0.462 0.501 9,640,020 0.4807 -5.64%
2008-12-22 0 1.950 1.950 1.960 1.950 2.150 5,320,000 10,821,240 2.0341 0.501 0.501 0.503 0.501 0.552 20,712,805 0.5224 -4.88%
2008-12-19 0 2.050 2.020 2.050 1.870 2.160 6,096,000 12,556,020 2.0597 0.527 0.519 0.527 0.480 0.555 23,734,071 0.5290 10.22%
2008-12-18 0 1.860 1.850 1.860 1.790 1.880 1,804,000 3,329,600 1.8457 0.478 0.475 0.478 0.460 0.483 7,023,666 0.4741 3.33%
2008-12-17 0 1.800 1.780 1.800 1.750 1.800 2,398,000 4,264,680 1.7784 0.462 0.457 0.462 0.449 0.462 9,336,336 0.4568 3.45%
2008-12-16 0 1.740 1.730 1.740 1.680 1.750 528,000 909,260 1.7221 0.447 0.444 0.447 0.432 0.449 2,055,707 0.4423 2.35%
2008-12-15 0 1.700 1.660 1.720 1.670 1.820 1,456,000 2,559,240 1.7577 0.437 0.426 0.442 0.429 0.467 5,668,768 0.4515 -2.30%
2008-12-12 0 1.740 1.740 1.760 1.720 1.850 2,441,332 4,330,218 1.7737 0.447 0.447 0.452 0.442 0.475 9,505,044 0.4556 0.00%
2008-12-11 0 1.740 1.730 1.740 1.640 1.760 2,842,000 4,827,960 1.6988 0.447 0.444 0.447 0.421 0.452 11,064,999 0.4363 5.45%
2008-12-10 0 1.650 1.650 1.660 1.620 1.660 2,837,000 4,637,830 1.6348 0.424 0.424 0.426 0.416 0.426 11,045,532 0.4199 3.77%
2008-12-09 0 1.650 1.640 1.650 1.620 1.700 3,756,000 6,190,992 1.6483 0.408 0.406 0.408 0.401 0.421 15,175,384 0.4080 2.48%
2008-12-08 0 1.610 1.620 1.630 1.600 1.650 2,732,000 4,425,210 1.6198 0.398 0.401 0.403 0.396 0.408 11,038,112 0.4009 0.62%
2008-12-05 0 1.600 1.600 1.610 1.600 1.640 1,460,000 2,350,376 1.6098 0.396 0.396 0.398 0.396 0.406 5,898,845 0.3984 -0.62%
2008-12-04 0 1.610 1.610 1.630 1.570 1.650 1,020,000 1,640,140 1.6080 0.398 0.398 0.403 0.389 0.408 4,121,111 0.3980 3.21%
2008-12-03 0 1.560 1.560 1.570 1.530 1.590 1,100,000 1,725,380 1.5685 0.386 0.386 0.389 0.379 0.394 4,444,335 0.3882 2.63%
2008-12-02 0 1.520 1.520 1.530 1.500 1.580 1,784,522 2,707,343 1.5171 0.376 0.376 0.379 0.371 0.391 7,210,012 0.3755 -5.00%
2008-12-01 0 1.600 1.600 1.620 1.390 1.630 2,974,000 4,486,640 1.5086 0.396 0.396 0.401 0.344 0.403 12,015,866 0.3734 14.29%
2008-11-28 0 1.400 1.390 1.400 1.330 1.440 2,692,000 3,746,740 1.3918 0.347 0.344 0.347 0.329 0.356 10,876,500 0.3445 1.45%
2008-11-27 0 1.380 1.380 1.390 1.220 1.380 5,170,000 6,652,000 1.2867 0.342 0.342 0.344 0.302 0.342 20,888,375 0.3185 13.11%
2008-11-26 0 1.220 1.220 1.230 1.170 1.270 1,310,000 1,606,500 1.2263 0.302 0.302 0.304 0.290 0.314 5,292,799 0.3035 6.09%
2008-11-25 0 1.150 1.130 1.150 1.110 1.160 1,526,000 1,737,838 1.1388 0.285 0.280 0.285 0.275 0.287 6,165,505 0.2819 3.60%
2008-11-24 0 1.110 1.100 1.110 1.040 1.120 1,356,000 1,458,600 1.0757 0.275 0.272 0.275 0.257 0.277 5,478,653 0.2662 6.73%
2008-11-21 0 1.040 1.030 1.040 0.980 1.080 3,902,000 4,075,190 1.0444 0.257 0.255 0.257 0.243 0.267 15,765,269 0.2585 -4.59%
2008-11-20 0 1.090 1.080 1.090 1.050 1.150 2,852,000 3,184,520 1.1166 0.270 0.267 0.270 0.260 0.285 11,522,949 0.2764 -8.40%
2008-11-19 0 1.190 1.180 1.200 1.170 1.240 880,000 1,052,440 1.1960 0.295 0.292 0.297 0.290 0.307 3,555,468 0.2960 2.59%
2008-11-18 0 1.160 1.160 1.180 1.160 1.250 1,634,000 1,953,860 1.1958 0.287 0.287 0.292 0.287 0.309 6,601,858 0.2960 -7.20%
2008-11-17 0 1.250 1.230 1.250 1.230 1.320 1,476,000 1,848,420 1.2523 0.309 0.304 0.309 0.304 0.327 5,963,490 0.3100 -1.57%
2008-11-14 0 1.270 1.270 1.290 1.270 1.320 668,000 859,560 1.2868 0.314 0.314 0.319 0.314 0.327 2,698,923 0.3185 -1.55%
2008-11-13 0 1.290 1.290 1.320 1.280 1.330 822,000 1,071,280 1.3033 0.319 0.319 0.327 0.317 0.329 3,321,130 0.3226 -2.27%
2008-11-12 0 1.320 1.320 1.370 1.280 1.400 1,316,000 1,752,100 1.3314 0.327 0.327 0.339 0.317 0.347 5,317,041 0.3295 0.00%
2008-11-11 0 1.320 1.290 1.320 1.280 1.330 1,024,000 1,339,920 1.3085 0.327 0.319 0.327 0.317 0.329 4,137,272 0.3239 3.13%
2008-11-10 0 1.280 1.280 1.290 1.250 1.380 3,966,000 5,119,820 1.2909 0.317 0.317 0.319 0.309 0.342 16,023,848 0.3195 -3.76%
2008-11-07 0 1.330 1.310 1.330 1.260 1.330 766,000 1,003,620 1.3102 0.329 0.324 0.329 0.312 0.329 3,094,873 0.3243 -0.75%
2008-11-06 0 1.340 1.330 1.370 1.260 1.380 1,958,000 2,599,280 1.3275 0.332 0.329 0.339 0.312 0.342 7,910,916 0.3286 -4.29%
2008-11-05 0 1.400 1.350 1.420 1.200 1.420 2,802,000 3,621,440 1.2924 0.347 0.334 0.351 0.297 0.351 11,320,933 0.3199 17.65%
2008-11-04 0 1.190 1.190 1.210 1.180 1.250 1,345,000 1,621,630 1.2057 0.295 0.295 0.299 0.292 0.309 5,434,210 0.2984 -1.65%
2008-11-03 0 1.210 1.210 1.250 1.180 1.320 2,250,000 2,809,900 1.2488 0.299 0.299 0.309 0.292 0.327 9,090,685 0.3091 4.31%
2008-10-31 0 1.160 1.160 1.170 1.140 1.230 4,416,000 5,151,000 1.1664 0.287 0.287 0.290 0.282 0.304 17,841,985 0.2887 -3.33%
2008-10-30 0 1.200 1.200 1.230 1.160 1.270 5,560,000 6,730,740 1.2106 0.297 0.297 0.304 0.287 0.314 22,464,094 0.2996 -0.83%
2008-10-29 0 1.210 1.200 1.230 1.160 1.300 4,386,000 5,420,770 1.2359 0.299 0.297 0.304 0.287 0.322 17,720,776 0.3059 -3.20%
2008-10-28 0 1.250 1.250 1.270 1.070 1.320 2,371,129 2,778,214 1.1717 0.309 0.309 0.314 0.265 0.327 9,580,083 0.2900 6.84%
2008-10-27 0 1.170 1.170 1.200 1.080 1.240 3,279,000 3,709,560 1.1313 0.290 0.290 0.297 0.267 0.307 13,248,159 0.2800 -11.36%
2008-10-24 0 1.320 1.290 1.320 1.270 1.380 2,154,000 2,831,120 1.3144 0.327 0.319 0.327 0.314 0.342 8,702,816 0.3253 -2.94%
2008-10-23 0 1.360 1.360 1.390 1.300 1.420 1,362,000 1,846,740 1.3559 0.337 0.337 0.344 0.322 0.351 5,502,895 0.3356 -2.16%
2008-10-22 0 1.390 1.390 1.400 1.370 1.480 1,754,000 2,455,660 1.4000 0.344 0.344 0.347 0.339 0.366 7,086,694 0.3465 -4.79%
2008-10-21 0 1.460 1.460 1.480 1.450 1.590 2,116,000 3,171,180 1.4987 0.361 0.361 0.366 0.359 0.394 8,549,285 0.3709 3.55%
2008-10-20 0 1.410 1.400 1.430 1.360 1.430 1,450,000 2,046,540 1.4114 0.349 0.347 0.354 0.337 0.354 5,858,442 0.3493 0.71%
2008-10-17 0 1.400 1.400 1.420 1.320 1.460 2,602,000 3,627,900 1.3943 0.347 0.347 0.351 0.327 0.361 10,512,873 0.3451 1.45%
2008-10-16 0 1.380 1.380 1.390 1.320 1.420 2,036,000 2,762,760 1.3570 0.342 0.342 0.344 0.327 0.351 8,226,060 0.3359 -2.82%
2008-10-15 0 1.420 1.420 1.430 1.370 1.450 4,327,231 6,133,383 1.4174 0.351 0.351 0.354 0.339 0.359 17,483,331 0.3508 2.90%
2008-10-14 0 1.380 1.380 1.400 1.350 1.520 9,362,000 13,116,020 1.4010 0.342 0.342 0.347 0.334 0.376 37,825,332 0.3468 4.55%
2008-10-13 0 1.320 1.320 1.330 1.220 1.380 5,216,000 6,808,820 1.3054 0.327 0.327 0.329 0.302 0.342 21,074,229 0.3231 -0.75%
2008-10-10 0 1.330 1.330 1.340 1.300 1.500 3,921,000 5,298,670 1.3514 0.329 0.329 0.332 0.322 0.371 15,842,034 0.3345 -14.19%
2008-10-09 0 1.550 1.550 1.600 1.470 1.720 5,082,000 8,043,760 1.5828 0.384 0.384 0.396 0.364 0.426 20,532,828 0.3918 -7.74%
2008-10-08 0 1.680 1.680 1.700 1.600 1.920 5,357,333 9,229,033 1.7227 0.416 0.416 0.421 0.396 0.475 21,645,257 0.4264 -14.29%
2008-10-06 0 1.960 1.960 1.970 1.920 2.110 2,946,000 5,802,720 1.9697 0.485 0.485 0.488 0.475 0.522 11,902,737 0.4875 -7.11%
2008-10-03 0 2.110 2.110 2.130 2.050 2.160 1,578,000 3,338,900 2.1159 0.522 0.522 0.527 0.507 0.535 6,375,601 0.5237 -0.94%
2008-10-02 0 2.130 2.130 2.170 2.110 2.230 1,076,000 2,338,120 2.1730 0.527 0.527 0.537 0.522 0.552 4,347,368 0.5378 -6.58%
2008-09-30 0 2.280 2.280 2.290 2.100 2.280 750,000 1,669,280 2.2257 0.564 0.564 0.567 0.520 0.564 3,030,228 0.5509 -0.44%
2008-09-29 0 2.290 2.280 2.290 2.180 2.460 1,639,645 3,731,957 2.2761 0.567 0.564 0.567 0.540 0.609 6,624,665 0.5633 -5.37%
2008-09-26 0 2.420 2.420 2.430 2.400 2.480 788,000 1,909,200 2.4228 0.599 0.599 0.601 0.594 0.614 3,183,760 0.5997 -1.63%
2008-09-25 0 2.460 2.460 2.480 2.430 2.600 1,047,000 2,598,820 2.4822 0.609 0.609 0.614 0.601 0.644 4,230,199 0.6143 -3.91%
2008-09-24 0 2.560 2.510 2.570 2.480 2.560 618,000 1,562,260 2.5279 0.634 0.621 0.636 0.614 0.634 2,496,908 0.6257 0.79%
2008-09-23 0 2.540 2.510 2.540 2.500 2.610 731,000 1,859,120 2.5433 0.629 0.621 0.629 0.619 0.646 2,953,463 0.6295 -3.05%
2008-09-22 0 2.620 2.620 2.680 2.600 2.800 902,000 2,370,840 2.6284 0.648 0.648 0.663 0.644 0.693 3,644,355 0.6506 -2.96%
2008-09-19 0 2.700 2.570 2.700 2.500 2.720 2,098,000 5,437,300 2.5917 0.668 0.636 0.668 0.619 0.673 8,476,559 0.6415 11.11%
2008-09-18 0 2.430 2.430 2.470 1.940 2.700 2,486,685 6,152,624 2.4742 0.601 0.601 0.611 0.480 0.668 10,046,965 0.6124 -11.31%
2008-09-17 0 2.740 2.730 2.740 2.710 2.800 1,326,000 3,631,460 2.7387 0.678 0.676 0.678 0.671 0.693 5,357,444 0.6778 1.48%
2008-09-16 0 2.700 2.680 2.700 2.620 2.750 1,800,665 4,892,402 2.7170 0.668 0.663 0.668 0.648 0.681 7,275,235 0.6725 -6.57%
2008-09-12 0 2.890 2.890 2.910 2.870 2.970 686,000 1,986,540 2.8958 0.715 0.715 0.720 0.710 0.735 2,771,649 0.7167 1.05%
2008-09-11 0 2.860 2.860 2.880 2.840 3.030 2,531,493 7,307,768 2.8867 0.708 0.708 0.713 0.703 0.750 10,228,003 0.7145 -0.69%
2008-09-10 0 2.880 2.880 2.930 2.850 3.000 632,000 1,835,040 2.9035 0.713 0.713 0.725 0.705 0.743 2,553,473 0.7186 -2.37%
2008-09-09 0 2.950 2.940 2.950 2.940 3.080 1,000,741 2,985,606 2.9834 0.730 0.728 0.730 0.728 0.762 4,043,298 0.7384 -1.01%
2008-09-08 0 2.980 2.980 3.020 2.950 3.140 443,731 1,324,165 2.9842 0.738 0.738 0.747 0.730 0.777 1,792,808 0.7386 1.36%
2008-09-05 0 2.940 2.920 2.940 2.860 3.020 1,100,889 3,267,591 2.9681 0.728 0.723 0.728 0.708 0.747 4,447,927 0.7346 -2.65%
2008-09-04 0 3.020 3.020 3.070 3.010 3.100 760,000 2,322,160 3.0555 0.747 0.747 0.760 0.745 0.767 3,070,631 0.7562 -0.66%
2008-09-03 0 3.040 3.010 3.050 3.000 3.080 2,382,000 7,146,120 3.0001 0.752 0.745 0.755 0.743 0.762 9,624,006 0.7425 2.36%
2008-09-02 0 2.970 2.950 2.980 2.910 3.050 1,446,000 4,329,200 2.9939 0.735 0.730 0.738 0.720 0.755 5,842,280 0.7410 -1.66%
2008-09-01 0 3.020 3.020 3.050 3.000 3.080 1,106,000 3,378,260 3.0545 0.747 0.747 0.755 0.743 0.762 4,468,577 0.7560 -1.95%
2008-08-29 0 3.080 3.070 3.080 3.050 3.100 924,000 2,829,600 3.0623 0.762 0.760 0.762 0.755 0.767 3,733,241 0.7579 0.65%
2008-08-28 0 3.060 3.030 3.060 3.020 3.100 1,100,000 3,380,200 3.0729 0.757 0.750 0.757 0.747 0.767 4,444,335 0.7606 0.33%
2008-08-27 0 3.050 3.050 3.080 3.040 3.100 1,740,000 5,321,060 3.0581 0.755 0.755 0.762 0.752 0.767 7,030,130 0.7569 -1.61%
2008-08-26 0 3.100 3.070 3.120 3.070 3.120 1,430,000 4,430,800 3.0985 0.767 0.760 0.772 0.760 0.772 5,777,636 0.7669 0.98%
2008-08-25 0 3.070 3.070 3.080 3.010 3.100 588,000 1,795,780 3.0540 0.760 0.760 0.762 0.745 0.767 2,375,699 0.7559 2.33%
2008-08-21 0 3.000 3.000 3.010 2.950 3.150 620,000 1,862,200 3.0035 0.743 0.743 0.745 0.730 0.780 2,504,989 0.7434 -1.96%
2008-08-20 0 3.210 3.210 3.230 3.180 3.280 1,588,000 5,132,080 3.2318 0.757 0.757 0.762 0.750 0.774 6,730,514 0.7625 -0.62%
2008-08-19 0 3.230 3.200 3.250 3.230 3.310 1,450,000 4,743,780 3.2716 0.762 0.755 0.767 0.762 0.781 6,145,620 0.7719 -2.12%
2008-08-18 0 3.300 3.290 3.300 3.250 3.380 1,332,000 4,388,180 3.2944 0.779 0.776 0.779 0.767 0.797 5,645,494 0.7773 0.00%
2008-08-15 0 3.300 3.290 3.300 3.270 3.310 1,002,000 3,298,680 3.2921 0.779 0.776 0.779 0.772 0.781 4,246,835 0.7767 1.85%
2008-08-14 0 3.240 3.240 3.260 3.230 3.270 576,000 1,873,600 3.2528 0.764 0.764 0.769 0.762 0.772 2,441,295 0.7675 0.62%
2008-08-13 0 3.220 3.220 3.270 3.170 3.260 1,574,000 5,074,240 3.2238 0.760 0.760 0.772 0.748 0.769 6,671,177 0.7606 0.62%
2008-08-12 0 3.200 3.140 3.200 3.130 3.270 2,460,000 7,828,184 3.1822 0.755 0.741 0.755 0.738 0.772 10,426,363 0.7508 -3.61%
2008-08-11 0 3.320 3.270 3.320 3.260 3.380 942,000 3,111,520 3.3031 0.783 0.772 0.783 0.769 0.797 3,992,534 0.7793 0.61%
2008-08-08 0 3.300 3.300 3.320 3.300 3.400 1,512,000 5,011,020 3.3142 0.779 0.779 0.783 0.779 0.802 6,408,398 0.7819 -2.94%
2008-08-07 0 3.400 3.360 3.400 3.360 3.490 1,304,000 4,467,920 3.4263 0.802 0.793 0.802 0.793 0.823 5,526,820 0.8084 -1.16%
2008-08-05 0 3.440 3.440 3.480 3.420 3.530 2,630,000 9,070,000 3.4487 0.812 0.812 0.821 0.807 0.833 11,146,884 0.8137 -0.86%
2008-08-04 0 3.470 3.460 3.470 3.460 3.500 702,000 2,442,200 3.4789 0.819 0.816 0.819 0.816 0.826 2,975,328 0.8208 -0.57%
2008-08-01 0 3.490 3.480 3.500 3.460 3.500 524,000 1,824,840 3.4825 0.823 0.821 0.826 0.816 0.826 2,220,900 0.8217 -0.29%
2008-07-31 0 3.500 3.480 3.500 3.470 3.540 1,356,000 4,760,980 3.5110 0.826 0.821 0.826 0.819 0.835 5,747,214 0.8284 0.00%
2008-07-30 0 3.500 3.490 3.500 3.450 3.520 1,866,666 6,528,984 3.4977 0.826 0.823 0.826 0.814 0.831 7,911,600 0.8252 1.74%
2008-07-29 0 3.440 3.430 3.450 3.410 3.490 748,000 2,566,820 3.4316 0.812 0.809 0.814 0.805 0.823 3,170,292 0.8096 -1.15%
2008-07-28 0 3.480 3.480 3.490 3.340 3.520 5,581,333 19,335,772 3.4644 0.821 0.821 0.823 0.788 0.831 23,655,692 0.8174 4.82%
2008-07-25 0 3.320 3.300 3.320 3.300 3.340 290,000 962,880 3.3203 0.783 0.779 0.783 0.779 0.788 1,229,124 0.7834 -0.60%
2008-07-24 0 3.340 3.330 3.350 3.300 3.360 966,666 3,221,564 3.3327 0.788 0.786 0.790 0.779 0.793 4,097,077 0.7863 1.21%
2008-07-23 0 3.300 3.290 3.300 3.250 3.340 815,777 2,688,251 3.2953 0.779 0.776 0.779 0.767 0.788 3,457,556 0.7775 0.00%
2008-07-22 0 3.300 3.290 3.300 3.180 3.320 1,356,000 4,404,760 3.2483 0.779 0.776 0.779 0.750 0.783 5,747,214 0.7664 2.80%
2008-07-21 0 3.210 3.210 3.220 3.150 3.270 1,256,000 4,015,420 3.1970 0.757 0.757 0.760 0.743 0.772 5,323,379 0.7543 -0.93%
2008-07-18 0 3.240 3.230 3.240 3.200 3.390 1,968,000 6,390,020 3.2470 0.764 0.762 0.764 0.755 0.800 8,341,090 0.7661 -2.11%
2008-07-17 0 3.310 3.300 3.310 3.220 3.320 2,512,000 8,215,780 3.2706 0.781 0.779 0.781 0.760 0.783 10,646,757 0.7717 1.85%
2008-07-16 0 3.250 3.230 3.250 3.210 3.330 3,986,000 12,979,760 3.2563 0.767 0.762 0.767 0.757 0.786 16,894,098 0.7683 -1.52%
2008-07-15 0 3.300 3.280 3.300 3.230 3.400 3,456,000 11,332,040 3.2789 0.779 0.774 0.779 0.762 0.802 14,647,768 0.7736 -2.94%
2008-07-14 0 3.400 3.380 3.390 3.360 3.420 1,016,000 3,452,020 3.3977 0.802 0.797 0.800 0.793 0.807 4,306,172 0.8016 0.29%
2008-07-11 0 3.390 3.350 3.390 3.350 3.430 1,869,666 6,329,773 3.3855 0.800 0.790 0.800 0.790 0.809 7,924,315 0.7988 -0.59%
2008-07-10 0 3.410 3.370 3.410 3.330 3.420 6,758,000 22,874,080 3.3847 0.805 0.795 0.805 0.786 0.807 28,642,828 0.7986 0.59%
2008-07-09 0 3.390 3.380 3.390 3.390 3.480 7,336,000 24,954,210 3.4016 0.800 0.797 0.800 0.800 0.821 31,092,600 0.8026 0.30%
2008-07-08 0 3.380 3.380 3.390 3.350 3.440 2,050,000 6,961,180 3.3957 0.797 0.797 0.800 0.790 0.812 8,688,635 0.8012 0.60%
2008-07-07 0 3.360 3.350 3.360 3.300 3.450 1,368,000 4,593,040 3.3575 0.793 0.790 0.793 0.779 0.814 5,798,075 0.7922 1.20%
2008-07-04 0 3.320 3.310 3.320 3.300 3.480 1,276,000 4,277,680 3.3524 0.783 0.781 0.783 0.779 0.821 5,408,146 0.7910 -3.21%
2008-07-03 0 3.430 3.420 3.430 3.300 3.460 3,248,000 11,071,960 3.4089 0.809 0.807 0.809 0.779 0.816 13,766,189 0.8043 -0.58%
2008-07-02 0 3.450 3.440 3.450 3.370 3.540 7,082,000 24,498,740 3.4593 0.814 0.812 0.814 0.795 0.835 30,016,057 0.8162 -2.54%
2008-06-30 0 3.540 3.540 3.550 3.410 3.550 8,573,000 30,091,016 3.5100 0.835 0.835 0.838 0.805 0.838 36,335,450 0.8281 3.51%
2008-06-27 0 3.420 3.410 3.420 3.210 3.450 4,682,799 15,951,497 3.4064 0.807 0.805 0.807 0.757 0.814 19,847,382 0.8037 1.79%
2008-06-26 0 3.360 3.350 3.370 3.310 3.380 3,806,000 12,693,800 3.3352 0.793 0.790 0.795 0.781 0.797 16,131,193 0.7869 1.82%
2008-06-25 0 3.300 3.250 3.300 3.240 3.390 2,402,000 7,895,360 3.2870 0.779 0.767 0.779 0.764 0.800 10,180,538 0.7755 1.85%
2008-06-24 0 3.240 3.230 3.240 3.180 3.270 4,399,133 14,190,182 3.2257 0.764 0.762 0.764 0.750 0.772 18,645,104 0.7611 -0.61%
2008-06-23 0 3.260 3.240 3.260 3.180 3.320 2,472,000 8,080,340 3.2687 0.769 0.764 0.769 0.750 0.783 10,477,223 0.7712 -2.69%
2008-06-20 0 3.350 3.330 3.350 3.290 3.400 2,893,000 9,563,490 3.3057 0.790 0.786 0.790 0.776 0.802 12,261,572 0.7800 3.08%
2008-06-19 0 3.250 3.230 3.250 3.180 3.290 1,722,000 5,604,340 3.2546 0.767 0.762 0.767 0.750 0.776 7,298,454 0.7679 0.31%
2008-06-18 0 3.240 3.240 3.250 3.240 3.320 2,052,000 6,791,804 3.3098 0.764 0.764 0.767 0.764 0.783 8,697,112 0.7809 -3.28%
2008-06-17 0 3.350 3.350 3.400 3.340 3.440 1,340,000 4,536,780 3.3857 0.790 0.790 0.802 0.788 0.812 5,679,401 0.7988 -1.47%
2008-06-16 0 3.400 3.400 3.410 3.280 3.470 3,212,000 10,955,340 3.4108 0.802 0.802 0.805 0.774 0.819 13,613,608 0.8047 4.94%
2008-06-13 0 3.240 3.220 3.250 3.170 3.240 762,000 2,448,800 3.2136 0.764 0.760 0.767 0.748 0.764 3,229,629 0.7582 2.21%
2008-06-12 0 3.170 3.160 3.180 3.140 3.210 812,000 2,582,740 3.1807 0.748 0.746 0.750 0.741 0.757 3,441,547 0.7505 -3.94%
2008-06-11 0 3.300 3.300 3.310 3.240 3.310 732,000 2,410,280 3.2927 0.779 0.779 0.781 0.764 0.781 3,102,479 0.7769 0.00%
2008-06-10 0 3.300 3.270 3.300 3.220 3.360 1,768,000 5,838,280 3.3022 0.779 0.772 0.779 0.760 0.793 7,493,418 0.7791 -3.23%
2008-06-06 0 3.410 3.390 3.410 3.290 3.420 5,618,666 19,052,491 3.3909 0.805 0.800 0.805 0.776 0.807 23,813,922 0.8001 4.28%
2008-06-05 0 3.270 3.260 3.270 3.250 3.300 456,500 1,493,925 3.2726 0.772 0.769 0.772 0.767 0.779 1,934,811 0.7721 -0.61%
2008-06-04 0 3.290 3.290 3.300 3.180 3.300 1,811,500 5,898,565 3.2562 0.776 0.776 0.779 0.750 0.779 7,677,787 0.7683 1.23%
2008-06-03 0 3.250 3.210 3.250 3.180 3.250 1,909,000 6,167,000 3.2305 0.767 0.757 0.767 0.750 0.767 8,091,027 0.7622 0.00%
2008-06-02 0 3.250 3.250 3.260 3.180 3.250 662,900 2,140,964 3.2297 0.767 0.767 0.769 0.750 0.767 2,809,608 0.7620 0.62%
2008-05-30 0 3.230 3.230 3.240 3.150 3.240 1,074,000 3,454,260 3.2163 0.762 0.762 0.764 0.743 0.764 4,551,997 0.7588 0.94%
2008-05-29 0 3.200 3.150 3.190 3.100 3.200 904,000 2,849,440 3.1520 0.755 0.743 0.753 0.731 0.755 3,831,476 0.7437 1.91%
2008-05-28 0 3.140 3.110 3.140 3.080 3.150 535,000 1,671,900 3.1250 0.741 0.734 0.741 0.727 0.743 2,267,522 0.7373 1.95%
2008-05-27 0 3.080 3.080 3.120 3.060 3.200 1,788,000 5,548,100 3.1030 0.727 0.727 0.736 0.722 0.755 7,578,185 0.7321 -1.28%
2008-05-26 0 3.120 3.080 3.120 3.070 3.120 422,000 1,303,640 3.0892 0.736 0.727 0.736 0.724 0.736 1,788,587 0.7289 0.00%
2008-05-23 0 3.120 3.120 3.160 3.120 3.210 502,000 1,592,220 3.1718 0.736 0.736 0.746 0.736 0.757 2,127,656 0.7483 -2.80%
2008-05-22 0 3.210 3.210 3.240 3.150 3.260 1,318,173 4,215,260 3.1978 0.757 0.757 0.764 0.743 0.769 5,586,890 0.7545 -1.53%
2008-05-21 0 3.260 3.240 3.270 3.040 3.330 3,842,000 12,362,900 3.2178 0.769 0.764 0.772 0.717 0.786 16,283,774 0.7592 6.89%
2008-05-20 0 3.050 3.040 3.050 3.000 3.090 904,000 2,761,300 3.0545 0.720 0.717 0.720 0.708 0.729 3,831,476 0.7207 0.99%
2008-05-19 0 3.020 3.020 3.030 3.000 3.050 2,044,000 6,172,840 3.0200 0.713 0.713 0.715 0.708 0.720 8,663,205 0.7125 -0.98%
2008-05-16 0 3.050 3.040 3.050 3.020 3.070 478,000 1,456,440 3.0469 0.720 0.717 0.720 0.713 0.724 2,025,935 0.7189 1.33%
2008-05-15 0 3.010 3.010 3.020 3.000 3.060 574,000 1,732,540 3.0184 0.710 0.710 0.713 0.708 0.722 2,432,818 0.7122 -1.63%
2008-05-14 0 3.060 3.050 3.060 3.030 3.080 1,242,000 3,797,220 3.0573 0.722 0.720 0.722 0.715 0.727 5,264,042 0.7214 0.33%
2008-05-13 0 3.050 3.040 3.050 3.000 3.080 1,526,000 4,648,300 3.0461 0.720 0.717 0.720 0.708 0.727 6,467,735 0.7187 0.99%
2008-05-09 0 3.020 3.020 3.030 3.010 3.060 924,000 2,794,600 3.0245 0.713 0.713 0.715 0.710 0.722 3,916,243 0.7136 -0.66%
2008-05-08 0 3.040 3.030 3.040 2.900 3.050 1,198,000 3,616,540 3.0188 0.717 0.715 0.717 0.684 0.720 5,077,554 0.7123 2.01%
2008-05-07 0 2.980 2.970 2.980 2.940 3.060 3,042,000 9,090,197 2.9882 0.703 0.701 0.703 0.694 0.722 12,893,087 0.7050 -2.61%
2008-05-06 0 3.060 3.050 3.090 3.050 3.120 1,910,000 5,853,120 3.0645 0.722 0.720 0.729 0.720 0.736 8,095,265 0.7230 0.00%
2008-05-05 0 3.060 3.050 3.070 3.060 3.130 854,000 2,631,720 3.0816 0.722 0.720 0.724 0.722 0.738 3,619,558 0.7271 0.00%
2008-05-02 0 3.060 3.050 3.070 3.050 3.130 2,994,000 9,202,040 3.0735 0.722 0.720 0.724 0.720 0.738 12,689,646 0.7252 -0.97%
2008-04-30 0 3.090 3.080 3.090 3.080 3.150 5,261,000 16,273,780 3.0933 0.729 0.727 0.729 0.727 0.743 22,298,005 0.7298 0.32%
2008-04-29 0 3.080 3.080 3.100 3.060 3.120 1,964,000 6,074,860 3.0931 0.727 0.727 0.731 0.722 0.736 8,324,137 0.7298 0.65%
2008-04-28 0 3.060 3.060 3.110 3.020 3.160 2,280,000 7,032,720 3.0845 0.722 0.722 0.734 0.713 0.746 9,663,458 0.7278 -2.55%
2008-04-25 0 3.140 3.120 3.140 3.100 3.200 668,000 2,115,000 3.1662 0.741 0.736 0.741 0.731 0.755 2,831,224 0.7470 -1.87%
2008-04-24 0 3.200 3.180 3.210 3.180 3.250 979,000 3,140,740 3.2081 0.755 0.750 0.757 0.750 0.767 4,149,353 0.7569 0.00%
2008-04-23 0 3.200 3.200 3.210 3.110 3.270 1,798,000 5,719,760 3.1812 0.755 0.755 0.757 0.734 0.772 7,620,569 0.7506 2.56%
2008-04-22 0 3.120 3.120 3.130 3.020 3.130 534,000 1,650,780 3.0913 0.736 0.736 0.738 0.713 0.738 2,263,284 0.7294 1.63%
2008-04-21 0 3.070 3.050 3.070 2.970 3.080 1,630,000 4,924,280 3.0210 0.724 0.720 0.724 0.701 0.727 6,908,525 0.7128 0.66%
2008-04-18 0 3.050 3.020 3.060 2.910 3.090 2,054,000 6,233,020 3.0346 0.720 0.713 0.722 0.687 0.729 8,705,589 0.7160 3.39%
2008-04-17 0 2.950 2.950 2.980 2.900 3.090 1,290,000 3,826,880 2.9666 0.696 0.696 0.703 0.684 0.729 5,467,483 0.6999 -1.99%
2008-04-16 0 3.010 2.970 3.030 2.950 3.100 1,648,000 4,975,860 3.0193 0.710 0.701 0.715 0.696 0.731 6,984,815 0.7124 0.67%
2008-04-15 0 2.990 2.960 2.970 2.830 2.990 822,000 2,396,760 2.9158 0.705 0.698 0.701 0.668 0.705 3,483,931 0.6879 4.18%
2008-04-14 0 2.870 2.860 2.870 2.830 2.870 3,484,000 9,902,680 2.8423 0.677 0.675 0.677 0.668 0.677 14,766,442 0.6706 -0.35%
2008-04-11 0 2.880 2.890 2.900 2.840 2.890 3,920,000 11,178,380 2.8516 0.680 0.682 0.684 0.670 0.682 16,614,366 0.6728 2.13%
2008-04-10 0 2.820 2.820 2.840 2.780 2.870 782,000 2,215,540 2.8332 0.665 0.665 0.670 0.656 0.677 3,314,397 0.6685 -1.05%
2008-04-09 0 2.850 2.830 2.850 2.800 2.880 2,704,000 7,693,040 2.8451 0.672 0.668 0.672 0.661 0.680 11,460,522 0.6713 0.71%
2008-04-08 0 2.830 2.830 2.850 2.720 2.850 1,132,000 3,199,420 2.8263 0.668 0.668 0.672 0.642 0.672 4,797,822 0.6668 1.43%
2008-04-07 0 2.790 2.790 2.810 2.720 2.890 1,996,000 5,535,300 2.7732 0.658 0.658 0.663 0.642 0.682 8,459,764 0.6543 -1.41%
2008-04-03 0 2.830 2.830 2.860 2.810 2.890 1,642,000 4,666,940 2.8422 0.668 0.668 0.675 0.663 0.682 6,959,385 0.6706 -0.70%
2008-04-02 0 2.850 2.850 2.860 2.840 2.950 1,751,142 5,029,803 2.8723 0.672 0.672 0.675 0.670 0.696 7,421,968 0.6777 0.00%
2008-04-01 0 2.850 2.830 2.840 2.800 2.900 1,082,000 3,092,460 2.8581 0.672 0.668 0.670 0.661 0.684 4,585,904 0.6743 -1.72%
2008-03-31 0 2.900 2.870 2.930 2.830 2.940 1,650,000 4,769,540 2.8906 0.684 0.677 0.691 0.668 0.694 6,993,292 0.6820 -1.69%
2008-03-28 0 2.950 2.910 2.960 2.770 2.960 900,615 2,560,893 2.8435 0.696 0.687 0.698 0.654 0.698 3,817,129 0.6709 4.24%
2008-03-27 0 2.830 2.820 2.840 2.720 2.850 5,556,000 15,362,320 2.7650 0.668 0.665 0.670 0.642 0.672 23,548,321 0.6524 -3.08%
2008-03-26 0 2.920 2.880 2.920 2.850 2.920 190,000 550,220 2.8959 0.689 0.680 0.689 0.672 0.689 805,288 0.6833 0.34%
2008-03-25 0 2.910 2.910 2.920 2.640 2.920 4,684,000 13,261,820 2.8313 0.687 0.687 0.689 0.623 0.689 19,852,472 0.6680 4.30%
2008-03-20 0 2.790 2.790 2.800 2.600 2.820 640,000 1,768,080 2.7626 0.658 0.658 0.661 0.613 0.665 2,712,550 0.6518 -1.76%
2008-03-19 0 2.840 2.840 2.900 2.800 3.050 4,272,000 12,196,800 2.8551 0.670 0.670 0.684 0.661 0.720 18,106,269 0.6736 1.43%
2008-03-18 0 2.800 2.800 2.880 2.750 3.000 979,666 2,791,148 2.8491 0.661 0.661 0.680 0.649 0.708 4,152,176 0.6722 -5.08%
2008-03-17 0 2.950 2.960 2.970 2.870 3.050 2,240,000 6,611,620 2.9516 0.696 0.698 0.701 0.677 0.720 9,493,924 0.6964 -3.91%
2008-03-14 0 3.070 3.060 3.090 2.950 3.180 1,644,000 5,056,940 3.0760 0.724 0.722 0.729 0.696 0.750 6,967,862 0.7258 -0.97%
2008-03-13 0 3.100 3.100 3.150 3.050 3.200 2,774,000 8,679,060 3.1287 0.731 0.731 0.743 0.720 0.755 11,757,207 0.7382 -4.91%
2008-03-12 0 3.260 3.260 3.270 3.140 3.290 750,000 2,430,220 3.2403 0.769 0.769 0.772 0.741 0.776 3,178,769 0.7645 5.16%
2008-03-11 0 3.100 3.100 3.160 3.080 3.210 3,837,922 12,087,884 3.1496 0.731 0.731 0.746 0.727 0.757 16,266,490 0.7431 -4.91%
2008-03-10 0 3.260 3.260 3.270 3.230 3.300 806,000 2,630,060 3.2631 0.769 0.769 0.772 0.762 0.779 3,416,117 0.7699 -1.21%
2008-03-07 0 3.300 3.300 3.340 3.200 3.340 1,172,000 3,859,580 3.2932 0.779 0.779 0.788 0.755 0.788 4,967,356 0.7770 -2.94%
2008-03-06 0 3.400 3.400 3.410 3.380 3.400 822,000 2,793,820 3.3988 0.802 0.802 0.805 0.797 0.802 3,483,931 0.8019 0.00%
2008-03-05 0 3.400 3.400 3.410 3.310 3.410 1,776,000 6,028,340 3.3943 0.802 0.802 0.805 0.781 0.805 7,527,325 0.8009 0.00%
2008-03-04 0 3.400 3.340 3.410 3.340 3.420 2,040,000 6,927,440 3.3958 0.802 0.788 0.805 0.788 0.807 8,646,252 0.8012 1.19%
2008-03-03 0 3.360 3.340 3.360 3.280 3.370 1,465,000 4,901,360 3.3456 0.793 0.788 0.793 0.774 0.795 6,209,196 0.7894 0.00%
2008-02-29 0 3.360 3.350 3.370 3.300 3.400 1,498,000 5,027,780 3.3563 0.793 0.790 0.795 0.779 0.802 6,349,061 0.7919 0.30%
2008-02-28 0 3.350 3.320 3.350 3.280 3.360 1,702,000 5,662,760 3.3271 0.790 0.783 0.790 0.774 0.793 7,213,687 0.7850 1.82%
2008-02-27 0 3.290 3.300 3.320 3.270 3.380 2,375,333 7,903,139 3.3272 0.776 0.779 0.783 0.772 0.797 10,067,513 0.7850 0.00%
2008-02-26 0 3.290 3.280 3.290 3.200 3.300 1,520,000 4,959,040 3.2625 0.776 0.774 0.776 0.755 0.779 6,442,305 0.7698 3.13%
2008-02-25 0 3.190 3.180 3.190 3.130 3.200 1,080,000 3,432,160 3.1779 0.753 0.750 0.753 0.738 0.755 4,577,427 0.7498 1.59%
2008-02-22 0 3.140 3.140 3.150 3.050 3.150 421,100 1,310,219 3.1114 0.741 0.741 0.743 0.720 0.743 1,784,773 0.7341 -0.32%
2008-02-21 0 3.150 3.120 3.150 3.050 3.200 490,000 1,554,400 3.1722 0.743 0.736 0.743 0.720 0.755 2,076,796 0.7485 0.00%
2008-02-20 0 3.150 3.150 3.160 3.120 3.200 1,154,000 3,660,360 3.1719 0.743 0.743 0.746 0.736 0.755 4,891,066 0.7484 -0.32%
2008-02-19 0 3.160 3.160 3.180 3.100 3.180 1,276,000 4,033,300 3.1609 0.746 0.746 0.750 0.731 0.750 5,408,146 0.7458 1.61%
2008-02-18 0 3.110 3.110 3.120 3.100 3.160 1,062,000 3,331,620 3.1371 0.734 0.734 0.736 0.731 0.746 4,501,137 0.7402 0.65%
2008-02-15 0 3.090 3.090 3.100 3.050 3.100 196,000 605,440 3.0890 0.729 0.729 0.731 0.720 0.731 830,718 0.7288 0.00%
2008-02-14 0 3.090 3.090 3.100 3.030 3.160 639,000 1,994,310 3.1210 0.729 0.729 0.731 0.715 0.746 2,708,311 0.7364 0.65%
2008-02-13 0 3.070 3.040 3.070 3.010 3.150 464,000 1,426,920 3.0753 0.724 0.717 0.724 0.710 0.743 1,966,598 0.7256 -0.32%
2008-02-12 0 3.080 3.070 3.080 3.020 3.200 912,000 2,814,880 3.0865 0.727 0.724 0.727 0.713 0.755 3,865,383 0.7282 0.98%
2008-02-11 0 3.050 3.100 3.160 3.050 3.280 506,000 1,574,000 3.1107 0.720 0.731 0.746 0.720 0.774 2,144,610 0.7339 -1.61%
2008-02-06 0 3.100 3.090 3.100 3.000 3.200 396,000 1,226,620 3.0975 0.731 0.729 0.731 0.708 0.755 1,678,390 0.7308 -1.59%
2008-02-05 0 3.150 3.100 3.150 3.000 3.160 776,000 2,422,620 3.1219 0.743 0.731 0.743 0.708 0.746 3,288,966 0.7366 3.28%
2008-02-04 0 3.050 3.050 3.080 2.980 3.160 534,000 1,642,320 3.0755 0.720 0.720 0.727 0.703 0.746 2,263,284 0.7256 0.66%
2008-02-01 0 3.030 3.000 3.030 3.000 3.060 376,812 1,132,967 3.0067 0.715 0.708 0.715 0.708 0.722 1,597,064 0.7094 3.06%
2008-01-31 0 2.940 2.940 3.020 2.930 3.080 986,000 2,935,020 2.9767 0.694 0.694 0.713 0.691 0.727 4,179,022 0.7023 -3.61%
2008-01-30 0 3.050 3.030 3.050 3.000 3.200 362,000 1,122,380 3.1005 0.720 0.715 0.720 0.708 0.755 1,534,286 0.7315 -1.93%
2008-01-29 0 3.110 3.100 3.110 3.070 3.120 1,364,000 4,218,360 3.0926 0.734 0.731 0.734 0.724 0.736 5,781,121 0.7297 6.14%
2008-01-28 0 2.930 2.930 2.970 2.900 3.000 956,000 2,808,460 2.9377 0.691 0.691 0.701 0.684 0.708 4,051,871 0.6931 -4.87%
2008-01-25 0 3.080 3.080 3.100 3.030 3.210 1,264,000 3,894,700 3.0813 0.727 0.727 0.731 0.715 0.757 5,357,285 0.7270 2.33%
2008-01-24 0 3.010 3.010 3.030 2.980 3.130 2,498,000 7,593,500 3.0398 0.710 0.710 0.715 0.703 0.738 10,587,420 0.7172 3.79%
2008-01-23 0 2.900 2.870 2.960 2.850 2.990 4,908,143 14,299,948 2.9135 0.684 0.677 0.698 0.672 0.705 20,802,471 0.6874 9.85%
2008-01-22 0 2.640 2.690 2.780 2.550 2.900 4,168,000 11,152,060 2.6756 0.623 0.635 0.656 0.602 0.684 17,665,479 0.6313 -14.29%
2008-01-21 0 3.080 3.050 3.090 3.000 3.220 1,972,000 6,131,380 3.1092 0.727 0.720 0.729 0.708 0.760 8,358,043 0.7336 -4.64%
2008-01-18 0 3.230 3.220 3.270 3.150 3.300 2,794,000 8,957,620 3.2060 0.762 0.760 0.772 0.743 0.779 11,841,974 0.7564 -3.87%
2008-01-17 0 3.360 3.360 3.380 3.220 3.380 973,000 3,219,330 3.3087 0.793 0.793 0.797 0.760 0.797 4,123,923 0.7806 1.20%
2008-01-16 0 3.320 3.320 3.350 3.170 3.390 1,432,666 4,738,551 3.3075 0.783 0.783 0.790 0.748 0.800 6,072,152 0.7804 -7.26%
2008-01-15 0 3.580 3.400 3.590 3.280 3.590 1,324,000 4,444,300 3.3567 0.845 0.802 0.847 0.774 0.847 5,611,587 0.7920 5.60%
2008-01-14 0 3.390 3.390 3.400 3.310 3.420 1,106,000 3,737,860 3.3796 0.800 0.800 0.802 0.781 0.807 4,687,625 0.7974 -0.29%
2008-01-11 0 3.400 3.390 3.400 3.350 3.660 1,472,000 5,097,340 3.4629 0.802 0.800 0.802 0.790 0.864 6,238,864 0.8170 -5.56%
2008-01-10 0 3.600 3.600 3.640 3.600 3.740 3,927,000 14,514,690 3.6961 0.849 0.849 0.859 0.849 0.882 16,644,035 0.8721 -2.70%
2008-01-09 0 3.700 3.670 3.700 3.400 3.790 11,943,998 43,767,013 3.6644 0.873 0.866 0.873 0.802 0.894 50,622,948 0.8646 7.87%
2008-01-08 0 3.430 3.420 3.430 3.390 3.520 4,498,000 15,542,160 3.4553 0.809 0.807 0.809 0.800 0.831 19,064,138 0.8153 4.89%
2008-01-07 0 3.270 3.280 3.290 3.160 3.300 2,394,000 7,779,220 3.2495 0.772 0.774 0.776 0.746 0.779 10,146,631 0.7667 -2.39%
2008-01-04 0 3.350 3.350 3.360 3.240 3.470 4,124,666 13,858,916 3.3600 0.790 0.790 0.793 0.764 0.819 17,481,814 0.7928 3.40%
2008-01-03 0 3.240 3.220 3.240 3.160 3.290 314,000 1,009,660 3.2155 0.764 0.760 0.764 0.746 0.776 1,330,845 0.7587 1.25%
2008-01-02 0 3.200 3.200 3.240 3.100 3.200 1,090,062 3,439,578 3.1554 0.755 0.755 0.764 0.731 0.755 4,620,074 0.7445 0.31%
2007-12-31 0 3.190 3.180 3.220 3.100 3.240 768,000 2,453,560 3.1947 0.753 0.750 0.760 0.731 0.764 3,255,060 0.7538 0.63%
2007-12-28 0 3.170 3.170 3.200 3.080 3.280 1,060,000 3,345,300 3.1559 0.748 0.748 0.755 0.727 0.774 4,492,660 0.7446 -2.46%
2007-12-27 0 3.250 3.240 3.250 3.170 3.320 943,999 3,084,330 3.2673 0.767 0.764 0.767 0.748 0.783 4,001,006 0.7709 2.20%
2007-12-24 0 3.180 3.170 3.190 3.150 3.270 1,620,666 5,150,765 3.1782 0.750 0.748 0.753 0.743 0.772 6,868,964 0.7499 -1.55%
2007-12-21 0 3.230 3.230 3.240 3.130 3.330 2,468,666 7,906,818 3.2029 0.762 0.762 0.764 0.738 0.786 10,463,092 0.7557 -3.29%
2007-12-20 0 3.340 3.330 3.340 3.340 3.400 676,000 2,275,960 3.3668 0.788 0.786 0.788 0.788 0.802 2,865,131 0.7944 0.00%
2007-12-19 0 3.340 3.270 3.350 3.300 3.420 1,470,000 4,941,300 3.3614 0.788 0.772 0.790 0.779 0.807 6,230,387 0.7931 -1.76%
2007-12-18 0 3.400 3.320 3.400 3.080 3.420 2,082,000 6,866,920 3.2982 0.802 0.783 0.802 0.727 0.807 8,824,263 0.7782 3.03%
2007-12-17 0 3.300 3.280 3.300 3.260 3.530 2,822,000 9,524,760 3.3752 0.779 0.774 0.779 0.769 0.833 11,960,648 0.7963 -7.04%
2007-12-14 0 3.550 3.530 3.550 3.300 3.550 3,320,000 11,566,680 3.4839 0.838 0.833 0.838 0.779 0.838 14,071,351 0.8220 6.93%
2007-12-13 0 3.320 3.320 3.350 3.300 3.510 2,517,000 8,516,490 3.3836 0.783 0.783 0.790 0.779 0.828 10,667,949 0.7983 -5.14%
2007-12-12 0 3.560 3.550 3.570 3.410 3.580 3,862,000 13,636,760 3.5310 0.826 0.823 0.828 0.791 0.830 16,649,145 0.8191 -0.84%
2007-12-11 0 3.590 3.590 3.610 3.370 3.630 10,398,333 37,077,922 3.5658 0.833 0.833 0.837 0.782 0.842 44,827,383 0.8271 5.59%
2007-12-10 0 3.400 3.400 3.420 3.310 3.470 3,077,478 10,527,584 3.4208 0.789 0.789 0.793 0.768 0.805 13,267,058 0.7935 -2.02%
2007-12-07 0 3.470 3.420 3.470 3.280 3.530 7,888,332 27,066,746 3.4312 0.805 0.793 0.805 0.761 0.819 34,006,728 0.7959 2.97%
2007-12-06 0 3.370 3.370 3.380 3.070 3.380 12,016,998 39,136,087 3.2567 0.782 0.782 0.784 0.712 0.784 51,805,475 0.7554 9.77%
2007-12-05 0 3.070 3.060 3.070 3.020 3.100 1,447,332 4,425,943 3.0580 0.712 0.710 0.712 0.701 0.719 6,239,472 0.7093 0.99%
2007-12-04 0 3.040 3.010 3.040 2.990 3.050 1,316,000 3,977,560 3.0225 0.705 0.698 0.705 0.694 0.707 5,673,297 0.7011 1.00%
2007-12-03 0 3.010 3.000 3.010 2.980 3.080 1,758,143 5,325,575 3.0291 0.698 0.696 0.698 0.691 0.714 7,579,383 0.7026 -1.31%
2007-11-30 0 3.050 3.050 3.060 2.940 3.060 3,036,000 9,139,500 3.0104 0.707 0.707 0.710 0.682 0.710 13,088,246 0.6983 0.99%
2007-11-29 0 3.020 3.000 3.020 2.940 3.030 2,298,599 6,873,567 2.9903 0.701 0.696 0.701 0.682 0.703 9,909,298 0.6936 2.03%
2007-11-28 0 2.960 2.940 2.990 2.940 2.990 276,000 816,000 2.9565 0.687 0.682 0.694 0.682 0.694 1,189,841 0.6858 -1.66%
2007-11-27 0 3.010 2.990 3.010 2.840 3.010 2,971,333 8,681,666 2.9218 0.698 0.694 0.698 0.659 0.698 12,809,465 0.6778 2.38%
2007-11-26 0 2.940 2.940 2.950 2.890 3.000 364,000 1,075,260 2.9540 0.682 0.682 0.684 0.670 0.696 1,569,210 0.6852 -0.34%
2007-11-23 0 2.950 2.930 2.970 2.860 3.010 2,576,000 7,557,660 2.9339 0.684 0.680 0.689 0.663 0.698 11,105,178 0.6806 1.72%
2007-11-22 0 2.900 2.890 2.910 2.880 2.940 1,245,000 3,606,290 2.8966 0.673 0.670 0.675 0.668 0.682 5,367,215 0.6719 -2.36%
2007-11-21 0 2.970 2.970 2.980 2.920 3.080 1,276,000 3,817,580 2.9918 0.689 0.689 0.691 0.677 0.714 5,500,857 0.6940 -2.94%
2007-11-20 0 3.060 3.050 3.060 2.900 3.100 3,284,666 9,963,985 3.0335 0.710 0.707 0.710 0.673 0.719 14,160,249 0.7037 2.00%
2007-11-19 0 3.000 2.990 3.000 2.880 3.020 1,715,333 5,137,772 2.9952 0.696 0.694 0.696 0.668 0.701 7,394,829 0.6948 4.17%
2007-11-16 0 2.880 2.880 2.900 2.870 3.020 1,994,000 5,784,340 2.9009 0.668 0.668 0.673 0.666 0.701 8,596,167 0.6729 -4.64%
2007-11-15 0 3.020 3.010 3.020 3.010 3.050 2,671,000 8,079,550 3.0249 0.701 0.698 0.701 0.698 0.707 11,514,725 0.7017 0.00%
2007-11-14 0 3.020 3.010 3.020 3.000 3.100 8,433,664 25,661,205 3.0427 0.701 0.698 0.701 0.696 0.719 36,357,663 0.7058 -0.33%
2007-11-13 0 3.030 3.020 3.050 2.860 3.060 6,223,000 18,234,140 2.9301 0.703 0.701 0.707 0.663 0.710 26,827,455 0.6797 4.84%
2007-11-12 0 2.890 2.880 2.890 2.820 2.930 3,222,000 9,234,160 2.8660 0.670 0.668 0.670 0.654 0.680 13,890,095 0.6648 0.35%
2007-11-09 0 2.880 2.880 2.890 2.870 2.920 2,136,000 6,169,360 2.8883 0.668 0.668 0.670 0.666 0.677 9,208,331 0.6700 -0.69%
2007-11-08 0 2.900 2.890 2.900 2.800 2.900 4,414,000 12,647,260 2.8653 0.673 0.670 0.673 0.649 0.673 19,028,826 0.6646 -0.68%
2007-11-07 0 2.920 2.920 2.930 2.890 2.940 2,342,000 6,830,740 2.9166 0.677 0.677 0.680 0.670 0.682 10,096,400 0.6766 1.04%
2007-11-06 0 2.890 2.880 2.890 2.830 2.900 3,224,000 9,241,400 2.8664 0.670 0.668 0.670 0.656 0.673 13,898,717 0.6649 0.35%
2007-11-05 0 2.880 2.870 2.880 2.700 2.970 12,151,331 34,768,080 2.8613 0.668 0.666 0.668 0.626 0.689 52,384,586 0.6637 5.11%
2007-11-02 0 2.740 2.730 2.740 2.620 2.750 4,575,166 12,340,742 2.6973 0.636 0.633 0.636 0.608 0.638 19,723,615 0.6257 2.62%
2007-11-01 0 2.670 2.660 2.670 2.630 2.680 3,307,000 8,759,010 2.6486 0.619 0.617 0.619 0.610 0.622 14,256,531 0.6144 1.52%
2007-10-31 0 2.630 2.630 2.650 2.630 2.680 6,536,666 17,308,942 2.6480 0.610 0.610 0.615 0.610 0.622 28,179,674 0.6142 -1.13%
2007-10-30 0 2.660 2.630 2.660 2.620 2.670 7,960,000 20,968,060 2.6342 0.617 0.610 0.617 0.608 0.619 34,315,690 0.6110 1.14%
2007-10-29 0 2.630 2.630 2.650 2.620 2.690 7,068,000 18,740,860 2.6515 0.610 0.610 0.615 0.608 0.624 30,470,263 0.6151 0.38%
2007-10-26 0 2.620 2.620 2.630 2.600 2.650 2,574,000 6,745,140 2.6205 0.608 0.608 0.610 0.603 0.615 11,096,556 0.6079 0.77%
2007-10-25 0 2.600 2.600 2.620 2.590 2.660 3,470,000 9,046,220 2.6070 0.603 0.603 0.608 0.601 0.617 14,959,227 0.6047 0.00%
2007-10-24 0 2.600 2.600 2.610 2.590 2.640 2,072,000 5,432,820 2.6220 0.603 0.603 0.605 0.601 0.612 8,932,426 0.6082 -0.76%
2007-10-23 0 2.620 2.620 2.650 2.620 2.700 2,303,000 6,065,350 2.6337 0.608 0.608 0.615 0.608 0.626 9,928,271 0.6109 0.38%
2007-10-22 0 2.610 2.610 2.640 2.510 2.700 3,688,000 9,643,980 2.6150 0.605 0.605 0.612 0.582 0.626 15,899,028 0.6066 -3.69%
2007-10-18 0 2.710 2.710 2.720 2.620 2.790 13,066,666 35,410,965 2.7100 0.629 0.629 0.631 0.608 0.647 56,330,610 0.6286 4.23%
2007-10-17 0 2.600 2.600 2.610 2.590 2.610 8,502,000 22,102,500 2.5997 0.603 0.603 0.605 0.601 0.605 36,652,261 0.6030 0.39%
2007-10-16 0 2.590 2.590 2.600 2.580 2.620 2,380,000 6,190,740 2.6012 0.601 0.601 0.603 0.598 0.608 10,260,219 0.6034 -0.38%
2007-10-15 0 2.600 2.590 2.600 2.590 2.640 1,978,000 5,166,180 2.6118 0.603 0.601 0.603 0.601 0.612 8,527,190 0.6058 0.00%
2007-10-12 0 2.600 2.600 2.620 2.590 2.640 2,510,000 6,557,920 2.6127 0.603 0.603 0.608 0.601 0.612 10,820,651 0.6061 -0.38%
2007-10-11 0 2.610 2.600 2.610 2.590 2.660 3,227,352 8,449,540 2.6181 0.605 0.603 0.605 0.601 0.617 13,913,167 0.6073 -0.38%
2007-10-10 0 2.620 2.600 2.620 2.580 2.680 2,648,000 6,969,120 2.6318 0.608 0.603 0.608 0.598 0.622 11,415,571 0.6105 -0.38%
2007-10-09 0 2.630 2.630 2.640 2.600 2.680 2,348,000 6,154,780 2.6213 0.610 0.610 0.612 0.603 0.622 10,122,266 0.6080 1.15%
2007-10-08 0 2.600 2.600 2.610 2.590 2.620 2,926,000 7,612,320 2.6016 0.603 0.603 0.605 0.601 0.608 12,614,034 0.6035 -0.38%
2007-10-05 0 2.610 2.600 2.610 2.590 2.650 3,192,000 8,311,560 2.6039 0.605 0.603 0.605 0.601 0.615 13,760,764 0.6040 0.00%
2007-10-04 0 2.610 2.600 2.640 2.580 2.700 6,130,000 15,983,120 2.6074 0.605 0.603 0.612 0.598 0.626 26,426,530 0.6048 -3.33%
2007-10-03 0 2.700 2.700 2.710 2.680 2.800 3,909,666 10,605,675 2.7127 0.626 0.626 0.629 0.622 0.649 16,854,634 0.6292 -3.23%
2007-10-02 0 2.790 2.770 2.790 2.760 2.850 6,500,666 18,199,892 2.7997 0.647 0.643 0.647 0.640 0.661 28,024,477 0.6494 1.45%
2007-09-28 0 2.750 2.740 2.750 2.720 2.750 1,883,047 5,159,907 2.7402 0.638 0.636 0.638 0.631 0.638 8,117,846 0.6356 1.48%
2007-09-27 0 2.710 2.700 2.730 2.700 2.750 1,396,000 3,793,720 2.7176 0.629 0.626 0.633 0.626 0.638 6,018,179 0.6304 -0.73%
2007-09-25 0 2.730 2.720 2.730 2.660 2.750 1,288,000 3,508,280 2.7238 0.633 0.631 0.633 0.617 0.638 5,552,589 0.6318 -0.73%
2007-09-24 0 2.750 2.740 2.750 2.720 2.750 1,521,000 4,150,160 2.7286 0.638 0.636 0.638 0.631 0.638 6,557,056 0.6329 1.10%
2007-09-21 0 2.720 2.710 2.720 2.660 2.720 2,870,666 7,730,370 2.6929 0.631 0.629 0.631 0.617 0.631 12,375,488 0.6247 0.00%
2007-09-20 0 2.720 2.700 2.720 2.640 2.730 1,874,000 5,014,780 2.6760 0.631 0.626 0.631 0.612 0.633 8,078,845 0.6207 2.26%
2007-09-19 0 2.660 2.660 2.680 2.630 2.690 1,784,000 4,744,160 2.6593 0.617 0.617 0.622 0.610 0.624 7,690,853 0.6169 -0.37%
2007-09-18 0 2.670 2.650 2.680 2.630 2.700 378,000 1,003,420 2.6546 0.619 0.615 0.622 0.610 0.626 1,629,564 0.6158 -0.37%
2007-09-17 0 2.680 2.660 2.680 2.670 2.700 558,000 1,496,600 2.6821 0.622 0.617 0.622 0.619 0.626 2,405,547 0.6221 -0.74%
2007-09-14 0 2.700 2.700 2.710 2.680 2.730 1,732,000 4,678,800 2.7014 0.626 0.626 0.629 0.622 0.633 7,466,680 0.6266 -0.74%
2007-09-13 0 2.720 2.710 2.720 2.710 2.750 1,663,000 4,533,430 2.7261 0.631 0.629 0.631 0.629 0.638 7,169,220 0.6323 -0.37%
2007-09-12 0 2.730 2.730 2.750 2.650 2.750 2,033,400 5,529,230 2.7192 0.633 0.633 0.638 0.615 0.638 8,766,021 0.6308 1.49%
2007-09-11 0 2.690 2.690 2.700 2.640 2.710 2,103,999 5,663,977 2.6920 0.624 0.624 0.626 0.612 0.629 9,070,374 0.6244 1.13%
2007-09-10 0 2.660 2.660 2.680 2.600 2.700 1,102,000 2,929,520 2.6584 0.617 0.617 0.622 0.603 0.626 4,750,740 0.6166 -0.75%
2007-09-07 0 2.680 2.660 2.680 2.600 2.700 1,068,000 2,835,560 2.6550 0.622 0.617 0.622 0.603 0.626 4,604,165 0.6159 2.29%
2007-09-06 0 2.620 2.600 2.620 2.570 2.620 554,000 1,438,740 2.5970 0.608 0.603 0.608 0.596 0.608 2,388,303 0.6024 0.77%
2007-09-05 0 2.600 2.600 2.620 2.580 2.610 672,000 1,745,120 2.5969 0.603 0.603 0.608 0.598 0.605 2,897,003 0.6024 0.39%
2007-09-04 0 2.590 2.590 2.620 2.590 2.640 590,000 1,540,840 2.6116 0.601 0.601 0.608 0.601 0.612 2,543,500 0.6058 -2.26%
2007-09-03 0 2.650 2.640 2.650 2.590 2.680 1,330,666 3,502,572 2.6322 0.615 0.612 0.615 0.601 0.622 5,736,523 0.6106 2.32%
2007-08-31 0 2.590 2.590 2.600 2.590 2.640 850,000 2,213,120 2.6037 0.601 0.601 0.603 0.601 0.612 3,664,364 0.6040 -1.52%
2007-08-30 0 2.630 2.620 2.640 2.630 2.700 516,000 1,369,100 2.6533 0.610 0.608 0.612 0.610 0.626 2,224,484 0.6155 1.15%
2007-08-29 0 2.600 2.580 2.620 2.520 2.620 1,166,000 2,992,240 2.5662 0.603 0.598 0.608 0.585 0.608 5,026,645 0.5953 -0.76%
2007-08-28 0 2.620 2.620 2.640 2.610 2.750 1,026,000 2,723,600 2.6546 0.608 0.608 0.612 0.605 0.638 4,423,103 0.6158 -4.73%
2007-08-27 0 2.750 2.750 2.770 2.650 2.760 2,982,666 8,137,098 2.7281 0.638 0.638 0.643 0.615 0.640 12,858,322 0.6328 4.17%
2007-08-24 0 2.640 2.630 2.640 2.580 2.650 1,958,000 5,094,616 2.6019 0.612 0.610 0.612 0.598 0.615 8,440,970 0.6036 1.54%
2007-08-23 0 2.600 2.600 2.610 2.550 2.610 1,813,524 4,700,050 2.5917 0.603 0.603 0.605 0.592 0.605 7,818,132 0.6012 1.96%
2007-08-22 0 2.550 2.540 2.560 2.530 2.600 1,864,000 4,762,960 2.5552 0.592 0.589 0.594 0.587 0.603 8,035,734 0.5927 -1.16%
2007-08-21 0 2.580 2.580 2.590 2.550 2.650 2,408,000 6,240,700 2.5917 0.598 0.598 0.601 0.592 0.615 10,380,927 0.6012 3.20%
2007-08-20 0 2.500 2.490 2.500 2.450 2.550 1,508,000 3,767,900 2.4986 0.580 0.578 0.580 0.568 0.592 6,501,013 0.5796 4.60%
2007-08-17 0 2.390 2.390 2.400 2.220 2.450 6,140,000 14,222,380 2.3163 0.554 0.554 0.557 0.515 0.568 26,469,640 0.5373 -4.40%
2007-08-16 0 2.500 2.470 2.500 2.430 2.600 2,864,000 7,130,660 2.4898 0.580 0.573 0.580 0.564 0.603 12,346,751 0.5775 -2.34%
2007-08-15 0 2.670 2.660 2.670 2.660 2.730 8,881,000 23,788,700 2.6786 0.594 0.592 0.594 0.592 0.607 39,931,243 0.5957 -1.84%
2007-08-14 0 2.720 2.720 2.730 2.680 2.740 1,850,000 5,032,280 2.7202 0.605 0.605 0.607 0.596 0.609 8,318,072 0.6050 2.26%
2007-08-13 0 2.660 2.630 2.660 2.570 2.670 3,462,000 8,974,340 2.5922 0.592 0.585 0.592 0.572 0.594 15,566,036 0.5765 2.70%
2007-08-10 0 2.590 2.580 2.590 2.500 2.610 1,852,666 4,773,565 2.5766 0.576 0.574 0.576 0.556 0.580 8,330,059 0.5731 -2.63%
2007-08-09 0 2.660 2.640 2.660 2.630 2.750 2,354,000 6,329,480 2.6888 0.592 0.587 0.592 0.585 0.612 10,584,185 0.5980 0.38%
2007-08-08 0 2.650 2.640 2.680 2.530 2.680 3,794,000 10,044,240 2.6474 0.589 0.587 0.596 0.563 0.596 17,058,793 0.5888 6.00%
2007-08-07 0 2.500 2.500 2.530 2.490 2.700 6,785,000 17,575,030 2.5903 0.556 0.556 0.563 0.554 0.600 30,507,092 0.5761 -5.66%
2007-08-06 0 2.650 2.650 2.670 2.650 2.750 2,662,000 7,112,560 2.6719 0.589 0.589 0.594 0.589 0.612 11,969,032 0.5942 -4.33%
2007-08-03 0 2.770 2.750 2.770 2.720 2.800 2,230,000 6,150,860 2.7582 0.616 0.612 0.616 0.605 0.623 10,026,649 0.6135 0.36%
2007-08-02 0 2.760 2.740 2.760 2.700 2.820 2,828,000 7,807,420 2.7608 0.614 0.609 0.614 0.600 0.627 12,715,410 0.6140 -1.43%
2007-08-01 0 2.800 2.790 2.830 2.780 2.880 4,283,500 12,160,740 2.8390 0.623 0.621 0.629 0.618 0.641 19,259,710 0.6314 -2.44%
2007-07-31 0 2.870 2.870 2.890 2.870 2.930 4,100,333 11,851,316 2.8903 0.638 0.638 0.643 0.638 0.652 18,436,144 0.6428 -1.03%
2007-07-30 0 2.900 2.880 2.900 2.860 2.920 1,962,000 5,681,200 2.8956 0.645 0.641 0.645 0.636 0.649 8,821,653 0.6440 -0.68%
2007-07-27 0 2.920 2.920 2.930 2.880 2.980 7,498,000 21,861,340 2.9156 0.649 0.649 0.652 0.641 0.663 33,712,922 0.6485 -3.95%
2007-07-26 0 3.040 3.030 3.040 3.020 3.070 1,102,666 3,351,465 3.0394 0.676 0.674 0.676 0.672 0.683 4,957,868 0.6760 0.00%
2007-07-25 0 3.040 3.040 3.050 2.980 3.050 2,839,666 8,531,518 3.0044 0.676 0.676 0.678 0.663 0.678 12,767,863 0.6682 0.33%
2007-07-24 0 3.030 3.020 3.030 3.010 3.080 1,920,666 5,849,525 3.0456 0.674 0.672 0.674 0.669 0.685 8,635,805 0.6774 -0.66%
2007-07-23 0 3.050 3.030 3.050 3.000 3.050 1,323,330 3,996,310 3.0199 0.678 0.674 0.678 0.667 0.678 5,950,030 0.6716 0.66%
2007-07-20 0 3.030 3.020 3.040 2.990 3.070 975,332 2,955,023 3.0298 0.674 0.672 0.676 0.665 0.683 4,385,342 0.6738 1.00%
2007-07-19 0 3.000 3.000 3.020 3.000 3.030 1,088,998 3,280,951 3.0128 0.667 0.667 0.672 0.667 0.674 4,896,413 0.6701 -0.33%
2007-07-18 0 3.010 3.010 3.020 2.990 3.060 1,997,066 6,015,893 3.0124 0.669 0.669 0.672 0.665 0.681 8,979,319 0.6700 -0.99%
2007-07-17 0 3.040 3.040 3.050 3.040 3.090 1,806,000 5,508,400 3.0501 0.676 0.676 0.678 0.676 0.687 8,120,237 0.6784 0.00%
2007-07-16 0 3.040 3.030 3.040 3.030 3.140 3,162,666 9,675,438 3.0593 0.676 0.674 0.676 0.674 0.698 14,220,154 0.6804 -2.56%
2007-07-13 0 3.120 3.120 3.130 3.040 3.140 9,058,332 28,112,179 3.1035 0.694 0.694 0.696 0.676 0.698 40,728,573 0.6902 3.65%
2007-07-12 0 3.010 3.000 3.010 2.910 3.010 9,367,932 27,920,239 2.9804 0.669 0.667 0.669 0.647 0.669 42,120,614 0.6629 3.79%
2007-07-11 0 2.900 2.900 2.910 2.850 2.920 3,122,800 9,045,940 2.8967 0.645 0.645 0.647 0.634 0.649 14,040,906 0.6443 0.69%
2007-07-10 0 2.880 2.870 2.880 2.880 2.950 3,727,000 10,873,000 2.9174 0.641 0.638 0.641 0.641 0.656 16,757,544 0.6488 -1.37%
2007-07-09 0 2.920 2.920 2.930 2.910 2.930 3,706,000 10,797,460 2.9135 0.649 0.649 0.652 0.647 0.652 16,663,122 0.6480 0.34%
2007-07-06 0 2.910 2.900 2.910 2.880 2.910 3,380,200 9,799,920 2.8992 0.647 0.645 0.647 0.641 0.647 15,198,242 0.6448 1.39%
2007-07-05 0 2.870 2.870 2.880 2.850 2.910 2,454,000 7,089,540 2.8890 0.638 0.638 0.641 0.634 0.647 11,033,811 0.6425 0.35%
2007-07-04 0 2.860 2.850 2.860 2.860 2.960 3,854,000 11,197,820 2.9055 0.636 0.634 0.636 0.636 0.658 17,328,568 0.6462 -2.72%
2007-07-03 0 2.940 2.940 2.950 2.910 2.950 8,238,000 24,171,140 2.9341 0.654 0.654 0.656 0.647 0.656 37,040,151 0.6526 2.08%
2007-06-29 0 2.880 2.880 2.890 2.850 2.980 12,886,666 37,324,498 2.8964 0.641 0.641 0.643 0.634 0.663 57,941,740 0.6442 2.86%
2007-06-28 0 2.800 2.800 2.810 2.700 2.830 8,931,332 24,822,656 2.7793 0.623 0.623 0.625 0.600 0.629 40,157,549 0.6181 3.70%
2007-06-27 0 2.700 2.700 2.710 2.680 2.750 3,053,666 8,245,805 2.7003 0.600 0.600 0.603 0.596 0.612 13,730,062 0.6006 0.37%
2007-06-26 0 2.690 2.680 2.690 2.660 2.720 1,636,000 4,399,860 2.6894 0.598 0.596 0.598 0.592 0.605 7,355,874 0.5981 1.51%
2007-06-25 0 2.650 2.650 2.680 2.640 2.760 2,566,334 6,936,825 2.7030 0.589 0.589 0.596 0.587 0.614 11,538,893 0.6012 -2.93%
2007-06-22 0 2.730 2.720 2.730 2.600 2.740 2,249,666 6,075,895 2.7008 0.607 0.605 0.607 0.578 0.609 10,115,073 0.6007 3.02%
2007-06-21 0 2.650 2.650 2.660 2.600 2.660 2,114,000 5,561,060 2.6306 0.589 0.589 0.592 0.578 0.592 9,505,084 0.5851 -0.38%
2007-06-20 0 2.660 2.660 2.670 2.650 2.760 4,622,000 12,372,100 2.6768 0.592 0.592 0.594 0.589 0.614 20,781,692 0.5953 -2.92%
2007-06-18 0 2.740 2.740 2.750 2.720 2.810 4,570,000 12,595,740 2.7562 0.609 0.609 0.612 0.605 0.625 20,547,887 0.6130 -1.08%
2007-06-15 0 2.770 2.750 2.770 2.750 2.840 4,252,666 11,890,852 2.7961 0.616 0.612 0.616 0.612 0.632 19,121,072 0.6219 -1.07%
2007-06-14 0 2.800 2.800 2.810 2.690 2.860 14,434,997 40,250,195 2.7884 0.623 0.623 0.625 0.598 0.636 64,903,432 0.6202 4.09%
2007-06-13 0 2.690 2.680 2.690 2.640 2.700 4,438,000 11,870,720 2.6748 0.598 0.596 0.598 0.587 0.600 19,954,381 0.5949 1.13%
2007-06-12 0 2.660 2.650 2.660 2.620 2.700 4,120,000 10,973,260 2.6634 0.592 0.589 0.592 0.583 0.600 18,524,572 0.5924 0.00%
2007-06-11 0 2.660 2.650 2.660 2.500 2.670 5,512,332 14,356,177 2.6044 0.592 0.589 0.592 0.556 0.594 24,784,852 0.5792 7.26%
2007-06-08 0 2.480 2.470 2.480 2.450 2.500 1,118,000 2,771,980 2.4794 0.552 0.549 0.552 0.545 0.556 5,026,813 0.5514 -0.80%
2007-06-07 0 2.500 2.490 2.500 2.450 2.510 1,096,000 2,721,480 2.4831 0.556 0.554 0.556 0.545 0.558 4,927,896 0.5523 0.81%
2007-06-06 0 2.480 2.460 2.480 2.450 2.550 2,764,000 6,869,040 2.4852 0.552 0.547 0.552 0.545 0.567 12,427,650 0.5527 -1.20%
2007-06-05 0 2.510 2.510 2.530 2.480 2.600 5,176,665 13,095,729 2.5298 0.558 0.558 0.563 0.552 0.578 23,275,607 0.5626 1.21%
2007-06-04 0 2.480 2.480 2.490 2.480 2.520 1,637,000 4,081,220 2.4931 0.552 0.552 0.554 0.552 0.560 7,360,370 0.5545 0.00%
2007-06-01 0 2.480 2.480 2.490 2.460 2.490 1,554,000 3,852,920 2.4794 0.552 0.552 0.554 0.547 0.554 6,987,181 0.5514 0.00%
2007-05-31 0 2.480 2.470 2.480 2.480 2.520 3,437,000 8,545,520 2.4863 0.552 0.549 0.552 0.552 0.560 15,453,629 0.5530 -0.40%
2007-05-30 0 2.490 2.490 2.500 2.460 2.560 2,178,000 5,441,160 2.4982 0.554 0.554 0.556 0.547 0.569 9,792,844 0.5556 -1.19%
2007-05-29 0 2.520 2.520 2.540 2.480 2.600 2,424,000 6,165,220 2.5434 0.560 0.560 0.565 0.552 0.578 10,898,923 0.5657 -2.70%
2007-05-28 0 2.590 2.580 2.600 2.590 2.640 1,560,000 4,085,120 2.6187 0.576 0.574 0.578 0.576 0.587 7,014,158 0.5824 0.00%
2007-05-25 0 2.590 2.590 2.600 2.540 2.600 2,126,000 5,491,880 2.5832 0.576 0.576 0.578 0.565 0.578 9,559,039 0.5745 -0.38%
2007-05-23 0 2.600 2.600 2.610 2.600 2.630 1,374,366 3,588,375 2.6109 0.578 0.578 0.580 0.578 0.585 6,179,500 0.5807 -0.76%
2007-05-22 0 2.620 2.580 2.620 2.560 2.630 2,425,000 6,291,160 2.5943 0.583 0.574 0.583 0.569 0.585 10,903,419 0.5770 -0.38%
2007-05-21 0 2.630 2.630 2.640 2.600 2.650 2,014,666 5,306,678 2.6340 0.585 0.585 0.587 0.578 0.589 9,058,453 0.5858 -0.38%
2007-05-18 0 2.640 2.630 2.640 2.620 2.680 2,251,000 5,938,420 2.6381 0.587 0.585 0.587 0.583 0.596 10,121,071 0.5867 -1.49%
2007-05-17 0 2.680 2.680 2.690 2.650 2.700 3,887,333 10,426,546 2.6822 0.596 0.596 0.598 0.589 0.600 17,478,442 0.5965 -0.74%
2007-05-16 0 2.700 2.690 2.700 2.620 2.720 6,476,000 17,284,000 2.6689 0.600 0.598 0.600 0.583 0.605 29,117,749 0.5936 2.27%
2007-05-15 0 2.640 2.630 2.640 2.620 2.700 7,958,000 21,205,320 2.6647 0.587 0.585 0.587 0.583 0.600 35,781,200 0.5926 0.00%
2007-05-14 0 2.640 2.630 2.650 2.580 2.660 9,078,002 23,818,825 2.6238 0.587 0.585 0.589 0.574 0.592 40,817,015 0.5836 2.33%
2007-05-11 0 2.580 2.570 2.580 2.500 2.600 5,460,000 14,034,680 2.5705 0.574 0.572 0.574 0.556 0.578 24,549,554 0.5717 -0.39%
2007-05-10 0 2.590 2.590 2.600 2.560 2.600 6,645,332 17,213,897 2.5904 0.576 0.576 0.578 0.569 0.578 29,879,109 0.5761 0.78%
2007-05-09 0 2.570 2.570 2.580 2.480 2.580 6,716,000 17,105,700 2.5470 0.572 0.572 0.574 0.552 0.574 30,196,851 0.5665 3.63%
2007-05-08 0 2.480 2.480 2.490 2.480 2.560 1,986,000 4,976,360 2.5057 0.552 0.552 0.554 0.552 0.569 8,929,563 0.5573 -2.36%
2007-05-07 0 2.540 2.540 2.550 2.510 2.600 11,551,999 29,431,438 2.5477 0.565 0.565 0.567 0.558 0.578 51,940,737 0.5666 5.39%
2007-05-04 0 2.410 2.410 2.420 2.380 2.420 3,904,999 9,371,198 2.3998 0.536 0.536 0.538 0.529 0.538 17,557,872 0.5337 1.26%
2007-05-03 0 2.380 2.370 2.390 2.350 2.390 797,000 1,897,060 2.3803 0.529 0.527 0.532 0.523 0.532 3,583,515 0.5294 1.28%
2007-05-02 0 2.350 2.350 2.380 2.350 2.410 2,250,000 5,311,920 2.3609 0.523 0.523 0.529 0.523 0.536 10,116,574 0.5251 -2.08%
2007-04-30 0 2.400 2.380 2.400 2.370 2.430 2,072,000 4,950,760 2.3894 0.534 0.529 0.534 0.527 0.540 9,316,241 0.5314 -1.23%
2007-04-27 0 2.430 2.420 2.430 2.410 2.440 2,366,000 5,738,900 2.4256 0.540 0.538 0.540 0.536 0.543 10,638,140 0.5395 1.25%
2007-04-26 0 2.400 2.400 2.420 2.400 2.450 844,000 2,038,020 2.4147 0.534 0.534 0.538 0.534 0.545 3,794,839 0.5371 -0.83%
2007-04-25 0 2.420 2.410 2.430 2.380 2.450 3,174,000 7,684,220 2.4210 0.538 0.536 0.540 0.529 0.545 14,271,114 0.5384 0.41%
2007-04-24 0 2.410 2.400 2.410 2.390 2.410 784,000 1,882,120 2.4007 0.536 0.534 0.536 0.532 0.536 3,525,064 0.5339 0.42%
2007-04-23 0 2.400 2.390 2.400 2.400 2.440 2,484,666 6,023,172 2.4241 0.534 0.532 0.534 0.534 0.543 11,171,693 0.5391 0.00%
2007-04-20 0 2.400 2.390 2.400 2.340 2.400 1,636,000 3,917,120 2.3943 0.534 0.532 0.534 0.520 0.534 7,355,874 0.5325 1.27%
2007-04-19 0 2.370 2.360 2.370 2.340 2.390 1,862,000 4,389,900 2.3576 0.527 0.525 0.527 0.520 0.532 8,372,027 0.5244 -0.84%
2007-04-18 0 2.390 2.380 2.390 2.350 2.420 1,638,000 3,919,740 2.3930 0.532 0.529 0.532 0.523 0.538 7,364,866 0.5322 1.70%
2007-04-17 0 2.350 2.330 2.360 2.310 2.370 3,446,000 8,090,040 2.3477 0.523 0.518 0.525 0.514 0.527 15,494,096 0.5221 0.00%
2007-04-16 0 2.350 2.350 2.360 2.350 2.380 1,825,666 4,308,918 2.3602 0.523 0.523 0.525 0.523 0.529 8,208,660 0.5249 0.43%
2007-04-13 0 2.340 2.330 2.360 2.340 2.400 1,592,000 3,764,480 2.3646 0.520 0.518 0.525 0.520 0.534 7,158,038 0.5259 -1.68%
2007-04-12 0 2.380 2.370 2.390 2.340 2.400 2,280,000 5,392,200 2.3650 0.529 0.527 0.532 0.520 0.534 10,251,462 0.5260 0.00%
2007-04-11 0 2.380 2.380 2.390 2.370 2.400 1,204,285 2,869,421 2.3827 0.529 0.529 0.532 0.527 0.534 5,414,773 0.5299 -0.42%
2007-04-10 0 2.390 2.370 2.400 2.360 2.400 2,022,000 4,812,080 2.3799 0.532 0.527 0.534 0.525 0.534 9,091,428 0.5293 -0.42%
2007-04-04 0 2.400 2.400 2.420 2.390 2.480 3,122,333 7,543,506 2.4160 0.534 0.534 0.538 0.532 0.552 14,038,806 0.5373 -2.04%
2007-04-03 0 2.450 2.450 2.470 2.420 2.480 5,792,000 14,234,980 2.4577 0.545 0.545 0.549 0.538 0.552 26,042,311 0.5466 2.08%
2007-04-02 0 2.400 2.400 2.410 2.270 2.410 6,376,000 14,997,592 2.3522 0.534 0.534 0.536 0.505 0.536 28,668,124 0.5231 4.80%
2007-03-30 0 2.290 2.300 2.310 2.270 2.300 1,998,000 4,567,980 2.2863 0.509 0.512 0.514 0.505 0.512 8,983,518 0.5085 0.00%
2007-03-29 0 2.290 2.280 2.290 2.240 2.290 4,402,000 9,980,900 2.2674 0.509 0.507 0.509 0.498 0.509 19,792,516 0.5043 0.44%
2007-03-28 0 2.280 2.270 2.280 2.240 2.300 5,037,332 11,391,244 2.2614 0.507 0.505 0.507 0.498 0.512 22,649,131 0.5029 0.44%
2007-03-27 0 2.270 2.260 2.280 2.230 2.280 3,468,000 7,830,280 2.2579 0.505 0.503 0.507 0.496 0.507 15,593,013 0.5022 2.25%
2007-03-26 0 2.220 2.220 2.260 2.210 2.280 3,102,000 6,955,840 2.2424 0.494 0.494 0.503 0.492 0.507 13,947,384 0.4987 -1.33%
2007-03-23 0 2.250 2.240 2.260 2.240 2.260 1,906,000 4,288,020 2.2497 0.500 0.498 0.503 0.498 0.503 8,569,863 0.5004 0.00%
2007-03-22 0 2.250 2.240 2.260 2.250 2.280 14,162,000 31,897,320 2.2523 0.500 0.498 0.503 0.500 0.507 63,675,968 0.5009 0.00%
2007-03-21 0 2.250 2.240 2.260 2.240 2.270 2,088,000 4,698,680 2.2503 0.500 0.498 0.503 0.498 0.505 9,388,181 0.5005 0.00%
2007-03-20 0 2.250 2.250 2.260 2.240 2.290 5,202,000 11,770,120 2.2626 0.500 0.500 0.503 0.498 0.509 23,389,520 0.5032 -0.44%
2007-03-19 0 2.260 2.260 2.270 2.250 2.280 5,944,000 13,394,200 2.2534 0.503 0.503 0.505 0.500 0.507 26,725,742 0.5012 0.44%
2007-03-16 0 2.250 2.250 2.260 2.230 2.300 2,081,000 4,680,220 2.2490 0.500 0.500 0.503 0.496 0.512 9,356,707 0.5002 -0.44%
2007-03-15 0 2.260 2.260 2.270 2.200 2.300 5,582,000 12,590,940 2.2556 0.503 0.503 0.505 0.489 0.512 25,098,097 0.5017 3.67%
2007-03-14 0 2.180 2.170 2.190 2.150 2.200 2,462,000 5,348,000 2.1722 0.485 0.483 0.487 0.478 0.489 11,069,781 0.4831 -2.68%
2007-03-13 0 2.240 2.230 2.240 2.230 2.280 6,012,000 13,517,362 2.2484 0.498 0.496 0.498 0.496 0.507 27,031,487 0.5001 -0.44%
2007-03-12 0 2.250 2.230 2.250 2.200 2.300 14,005,500 31,666,545 2.2610 0.500 0.496 0.500 0.489 0.512 62,972,304 0.5029 1.81%
2007-03-09 0 2.210 2.210 2.220 2.200 2.250 2,130,000 4,732,740 2.2219 0.492 0.492 0.494 0.489 0.500 9,577,024 0.4942 -0.90%
2007-03-08 0 2.230 2.230 2.240 2.230 2.280 2,032,000 4,565,260 2.2467 0.496 0.496 0.498 0.496 0.507 9,136,391 0.4997 -1.33%
2007-03-07 0 2.260 2.260 2.270 2.250 2.350 2,215,333 5,037,403 2.2739 0.503 0.503 0.505 0.500 0.523 9,960,703 0.5057 0.44%
2007-03-06 0 2.250 2.240 2.250 2.180 2.300 2,918,000 6,557,520 2.2473 0.500 0.498 0.500 0.485 0.512 13,120,073 0.4998 0.45%
2007-03-05 0 2.240 2.220 2.240 2.200 2.310 4,398,000 9,871,140 2.2445 0.498 0.494 0.498 0.489 0.514 19,774,531 0.4992 -4.68%
2007-03-02 0 2.350 2.350 2.370 2.340 2.390 3,248,000 7,663,160 2.3593 0.523 0.523 0.527 0.520 0.532 14,603,837 0.5247 -2.08%
2007-03-01 0 2.400 2.370 2.400 2.360 2.440 9,022,000 21,551,740 2.3888 0.534 0.527 0.534 0.525 0.543 40,565,215 0.5313 0.00%
2007-02-28 0 2.400 2.390 2.400 2.380 2.430 6,525,000 15,665,610 2.4009 0.534 0.532 0.534 0.529 0.540 29,338,066 0.5340 -3.23%
2007-02-27 0 2.480 2.460 2.470 2.470 2.550 3,176,000 7,924,660 2.4952 0.552 0.547 0.549 0.549 0.567 14,280,107 0.5549 -1.59%
2007-02-26 0 2.520 2.510 2.530 2.490 2.540 3,966,000 10,016,840 2.5257 0.560 0.558 0.563 0.554 0.565 17,832,149 0.5617 1.61%
2007-02-23 0 2.480 2.470 2.480 2.420 2.490 6,044,000 14,921,220 2.4688 0.552 0.549 0.552 0.538 0.554 27,175,367 0.5491 2.06%
2007-02-22 0 2.430 2.420 2.430 2.420 2.460 5,252,000 12,817,280 2.4405 0.540 0.538 0.540 0.538 0.547 23,614,333 0.5428 0.00%
2007-02-21 0 2.430 2.430 2.440 2.420 2.450 7,062,000 17,177,600 2.4324 0.540 0.540 0.543 0.538 0.545 31,752,555 0.5410 -0.41%
2007-02-16 0 2.440 2.440 2.450 2.410 2.450 3,451,352 8,393,118 2.4318 0.543 0.543 0.545 0.536 0.545 15,518,160 0.5409 -0.81%
2007-02-15 0 2.460 2.450 2.460 2.390 2.460 8,672,000 21,067,580 2.4294 0.547 0.545 0.547 0.532 0.547 38,991,526 0.5403 2.93%
2007-02-14 0 2.390 2.380 2.400 2.370 2.460 7,200,666 17,248,338 2.3954 0.532 0.529 0.534 0.527 0.547 32,376,033 0.5328 -2.45%
2007-02-13 0 2.450 2.440 2.450 2.440 2.490 4,942,000 12,150,500 2.4586 0.545 0.543 0.545 0.543 0.554 22,220,494 0.5468 -0.41%
2007-02-12 0 2.460 2.460 2.470 2.450 2.500 7,046,000 17,385,620 2.4674 0.547 0.547 0.549 0.545 0.556 31,680,615 0.5488 -2.38%
2007-02-09 0 2.520 2.520 2.530 2.520 2.600 5,709,332 14,536,550 2.5461 0.560 0.560 0.563 0.560 0.578 25,670,614 0.5663 -2.70%
2007-02-08 0 2.590 2.580 2.590 2.580 2.670 2,882,000 7,522,100 2.6100 0.576 0.574 0.576 0.574 0.594 12,958,208 0.5805 -2.63%
2007-02-07 0 2.660 2.650 2.660 2.640 2.690 1,529,850 4,075,536 2.6640 0.592 0.589 0.592 0.587 0.598 6,878,596 0.5925 -0.37%
2007-02-06 0 2.670 2.660 2.680 2.650 2.680 2,180,000 5,806,740 2.6636 0.594 0.592 0.596 0.589 0.596 9,801,837 0.5924 0.00%
2007-02-05 0 2.670 2.670 2.680 2.660 2.700 1,114,333 2,974,706 2.6695 0.594 0.594 0.596 0.592 0.600 5,010,326 0.5937 -0.37%
2007-02-02 0 2.680 2.680 2.690 2.680 2.700 599,667 1,614,194 2.6918 0.596 0.596 0.598 0.596 0.600 2,696,256 0.5987 -0.74%
2007-02-01 0 2.700 2.650 2.700 2.650 2.700 664,002 1,777,725 2.6773 0.600 0.589 0.600 0.589 0.600 2,985,523 0.5954 1.50%
2007-01-31 0 2.660 2.650 2.660 2.650 2.710 544,000 1,460,080 2.6840 0.592 0.589 0.592 0.589 0.603 2,445,963 0.5969 -1.48%
2007-01-30 0 2.700 2.700 2.710 2.690 2.710 432,666 1,168,912 2.7016 0.600 0.600 0.603 0.598 0.603 1,945,377 0.6009 0.00%
2007-01-29 0 2.700 2.700 2.710 2.600 2.720 2,579,332 6,923,510 2.6842 0.600 0.600 0.603 0.578 0.605 11,597,335 0.5970 1.89%
2007-01-26 0 2.650 2.650 2.670 2.650 2.730 744,009 1,989,124 2.6735 0.589 0.589 0.594 0.589 0.607 3,345,254 0.5946 -3.64%
2007-01-25 0 2.750 2.730 2.750 2.730 2.770 1,721,332 4,737,164 2.7520 0.612 0.607 0.612 0.607 0.616 7,739,548 0.6121 -0.36%
2007-01-24 0 2.760 2.730 2.760 2.730 2.770 1,542,333 4,237,092 2.7472 0.614 0.607 0.614 0.607 0.616 6,934,723 0.6110 -0.36%
2007-01-23 0 2.770 2.750 2.770 2.700 2.770 2,637,000 7,230,717 2.7420 0.616 0.612 0.616 0.600 0.616 11,856,625 0.6098 1.84%
2007-01-22 0 2.720 2.720 2.730 2.700 2.750 1,138,332 3,108,820 2.7310 0.605 0.605 0.607 0.600 0.612 5,118,231 0.6074 0.74%
2007-01-19 0 2.700 2.690 2.710 2.680 2.710 1,394,340 3,761,964 2.6980 0.600 0.598 0.603 0.596 0.603 6,269,309 0.6001 -0.37%
2007-01-18 0 2.710 2.700 2.710 2.680 2.710 1,593,332 4,299,190 2.6982 0.603 0.600 0.603 0.596 0.603 7,164,027 0.6001 0.74%
2007-01-17 0 2.690 2.670 2.690 2.610 2.690 561,332 1,492,977 2.6597 0.598 0.594 0.598 0.580 0.598 2,523,892 0.5915 1.51%
2007-01-16 0 2.650 2.620 2.660 2.600 2.650 1,083,333 2,860,059 2.6401 0.589 0.583 0.592 0.578 0.589 4,870,942 0.5872 0.00%
2007-01-15 0 2.650 2.640 2.650 2.640 2.660 2,636,000 6,984,380 2.6496 0.589 0.587 0.589 0.587 0.592 11,852,129 0.5893 -0.38%
2007-01-12 0 2.660 2.640 2.660 2.640 2.690 876,666 2,334,718 2.6632 0.592 0.587 0.592 0.587 0.598 3,941,714 0.5923 -1.12%
2007-01-11 0 2.690 2.680 2.690 2.680 2.710 1,107,333 2,980,966 2.6920 0.598 0.596 0.598 0.596 0.603 4,978,852 0.5987 0.75%
2007-01-10 0 2.670 2.660 2.670 2.620 2.680 1,290,331 3,419,927 2.6504 0.594 0.592 0.594 0.583 0.596 5,801,658 0.5895 1.91%
2007-01-09 0 2.620 2.620 2.640 2.590 2.630 705,999 1,841,597 2.6085 0.583 0.583 0.587 0.576 0.585 3,174,352 0.5801 1.55%
2007-01-08 0 2.580 2.580 2.600 2.580 2.610 730,666 1,894,518 2.5929 0.574 0.574 0.578 0.574 0.580 3,285,261 0.5767 -0.39%
2007-01-05 0 2.590 2.580 2.600 2.550 2.600 2,229,332 5,763,883 2.5855 0.576 0.574 0.578 0.567 0.578 10,023,646 0.5750 0.39%
2007-01-04 0 2.580 2.570 2.580 2.580 2.600 1,085,332 2,805,037 2.5845 0.574 0.572 0.574 0.574 0.578 4,879,930 0.5748 0.00%
2007-01-03 0 2.580 2.570 2.580 2.520 2.600 1,344,000 3,466,480 2.5792 0.574 0.572 0.574 0.560 0.578 6,042,967 0.5736 1.98%
2007-01-02 0 2.530 2.530 2.550 2.510 2.630 1,622,000 4,146,700 2.5565 0.563 0.563 0.567 0.558 0.585 7,292,926 0.5686 -2.69%
2006-12-29 0 2.600 2.600 2.610 2.580 2.630 958,333 2,496,826 2.6054 0.578 0.578 0.580 0.574 0.585 4,308,910 0.5795 0.39%
2006-12-28 0 2.590 2.580 2.590 2.580 2.600 991,666 2,564,498 2.5861 0.576 0.574 0.576 0.574 0.578 4,458,784 0.5752 0.39%
2006-12-27 0 2.580 2.580 2.590 2.580 2.600 938,666 2,428,758 2.5875 0.574 0.574 0.576 0.574 0.578 4,220,482 0.5755 0.39%
2006-12-22 0 2.570 2.570 2.580 2.560 2.620 2,152,666 5,576,225 2.5904 0.572 0.572 0.574 0.569 0.583 9,678,936 0.5761 -2.65%
2006-12-21 0 2.640 2.640 2.660 2.640 2.750 1,318,000 3,524,380 2.6740 0.587 0.587 0.592 0.587 0.612 5,926,064 0.5947 -2.22%
2006-12-20 0 2.700 2.680 2.700 2.690 2.720 1,123,333 3,033,152 2.7001 0.600 0.596 0.600 0.598 0.605 5,050,792 0.6005 0.00%
2006-12-19 0 2.700 2.700 2.720 2.700 2.770 791,333 2,157,846 2.7268 0.600 0.600 0.605 0.600 0.616 3,558,035 0.6065 -0.37%
2006-12-18 0 2.710 2.730 2.760 2.710 2.810 528,000 1,460,660 2.7664 0.603 0.607 0.614 0.603 0.625 2,374,023 0.6153 -3.21%
2006-12-15 0 2.800 2.790 2.810 2.790 2.810 140,666 393,492 2.7973 0.623 0.621 0.625 0.621 0.625 632,470 0.6222 0.36%
2006-12-14 0 2.790 2.780 2.820 2.780 2.860 751,000 2,119,280 2.8219 0.621 0.618 0.627 0.618 0.636 3,376,688 0.6276 -0.36%
2006-12-13 0 2.860 2.830 2.860 2.830 2.870 510,000 1,455,240 2.8534 0.623 0.616 0.623 0.616 0.625 2,342,228 0.6213 -0.35%
2006-12-12 0 2.870 2.870 2.880 2.850 2.900 310,000 889,980 2.8709 0.625 0.625 0.627 0.621 0.631 1,423,707 0.6251 0.70%
2006-12-11 0 2.850 2.850 2.860 2.830 2.870 336,000 957,200 2.8488 0.621 0.621 0.623 0.616 0.625 1,543,115 0.6203 0.71%
2006-12-08 0 2.830 2.830 2.840 2.830 2.860 290,000 822,700 2.8369 0.616 0.616 0.618 0.616 0.623 1,331,855 0.6177 -1.05%
2006-12-07 0 2.860 2.850 2.860 2.830 2.880 602,000 1,721,300 2.8593 0.623 0.621 0.623 0.616 0.627 2,764,747 0.6226 -0.35%
2006-12-06 0 2.870 2.870 2.880 2.830 2.950 1,812,000 5,277,100 2.9123 0.625 0.625 0.627 0.616 0.642 8,321,798 0.6341 1.41%
2006-12-05 0 2.830 2.830 2.840 2.830 2.900 808,000 2,314,520 2.8645 0.616 0.616 0.618 0.616 0.631 3,710,824 0.6237 -1.39%
2006-12-04 0 2.870 2.860 2.870 2.840 2.920 1,147,332 3,300,623 2.8768 0.625 0.623 0.625 0.618 0.636 5,269,241 0.6264 0.70%
2006-12-01 0 2.850 2.850 2.860 2.780 2.870 1,486,000 4,221,360 2.8408 0.621 0.621 0.623 0.605 0.625 6,824,609 0.6185 2.15%
2006-11-30 0 2.790 2.790 2.800 2.760 2.800 692,000 1,928,120 2.7863 0.607 0.607 0.610 0.601 0.610 3,178,082 0.6067 0.72%
2006-11-29 0 2.770 2.760 2.770 2.750 2.800 488,000 1,348,200 2.7627 0.603 0.601 0.603 0.599 0.610 2,241,191 0.6016 -0.72%
2006-11-28 0 2.790 2.780 2.790 2.750 2.830 428,000 1,191,040 2.7828 0.607 0.605 0.607 0.599 0.616 1,965,634 0.6059 -1.41%
2006-11-27 0 2.830 2.820 2.830 2.780 2.830 532,000 1,499,320 2.8183 0.616 0.614 0.616 0.605 0.616 2,443,265 0.6137 1.07%
2006-11-24 0 2.800 2.790 2.800 2.760 2.800 732,666 2,036,945 2.7802 0.610 0.607 0.610 0.601 0.610 3,364,845 0.6054 0.72%
2006-11-23 0 2.780 2.770 2.800 2.740 2.800 606,000 1,686,280 2.7826 0.605 0.603 0.610 0.597 0.610 2,783,118 0.6059 0.72%
2006-11-22 0 2.760 2.760 2.770 2.720 2.780 528,666 1,458,565 2.7590 0.601 0.601 0.603 0.592 0.605 2,427,953 0.6007 -0.72%
2006-11-21 0 2.780 2.750 2.780 2.720 2.780 460,000 1,260,760 2.7408 0.605 0.599 0.605 0.592 0.605 2,112,598 0.5968 1.46%
2006-11-20 0 2.740 2.740 2.750 2.740 2.760 388,666 1,068,148 2.7482 0.597 0.597 0.599 0.597 0.601 1,784,989 0.5984 -0.36%
2006-11-17 0 2.750 2.750 2.760 2.740 2.790 442,000 1,217,580 2.7547 0.599 0.599 0.601 0.597 0.607 2,029,931 0.5998 -1.08%
2006-11-16 0 2.780 2.770 2.780 2.760 2.780 382,000 1,058,056 2.7698 0.605 0.603 0.605 0.601 0.605 1,754,375 0.6031 0.72%
2006-11-15 0 2.760 2.760 2.770 2.750 2.780 254,000 702,700 2.7665 0.601 0.601 0.603 0.599 0.605 1,166,521 0.6024 1.10%
2006-11-14 0 2.730 2.730 2.740 2.720 2.780 356,000 976,580 2.7432 0.594 0.594 0.597 0.592 0.605 1,634,967 0.5973 -2.15%
2006-11-13 0 2.790 2.770 2.790 2.730 2.800 329,000 909,970 2.7659 0.607 0.603 0.607 0.594 0.610 1,510,967 0.6022 1.82%
2006-11-10 0 2.740 2.730 2.740 2.730 2.800 413,332 1,139,276 2.7563 0.597 0.594 0.597 0.594 0.610 1,898,270 0.6002 -2.14%
2006-11-09 0 2.800 2.800 2.810 2.770 2.820 380,666 1,063,352 2.7934 0.610 0.610 0.612 0.603 0.614 1,748,248 0.6082 0.00%
2006-11-08 0 2.800 2.770 2.800 2.770 2.840 56,000 156,820 2.8004 0.610 0.603 0.610 0.603 0.618 257,186 0.6098 -1.41%
2006-11-07 0 2.840 2.790 2.840 2.770 2.840 404,000 1,127,820 2.7916 0.618 0.607 0.618 0.603 0.618 1,855,412 0.6079 3.27%
2006-11-06 0 2.750 2.750 2.800 2.750 2.870 446,000 1,244,360 2.7900 0.599 0.599 0.610 0.599 0.625 2,048,301 0.6075 -2.83%
2006-11-03 0 2.830 2.830 2.840 2.830 2.900 1,230,000 3,511,500 2.8549 0.616 0.616 0.618 0.616 0.631 5,648,902 0.6216 -2.41%
2006-11-02 0 2.900 2.890 2.900 2.870 2.900 1,182,000 3,408,340 2.8835 0.631 0.629 0.631 0.625 0.631 5,428,457 0.6279 1.75%
2006-11-01 0 2.850 2.850 2.870 2.770 2.850 1,521,333 4,268,212 2.8056 0.621 0.621 0.625 0.603 0.621 6,986,879 0.6109 3.26%
2006-10-31 0 2.760 2.750 2.770 2.720 2.770 686,000 1,886,920 2.7506 0.601 0.599 0.603 0.592 0.603 3,150,526 0.5989 0.36%
2006-10-27 0 2.750 2.750 2.760 2.720 2.760 770,667 2,116,708 2.7466 0.599 0.599 0.601 0.592 0.601 3,539,368 0.5980 1.10%
2006-10-26 0 2.720 2.720 2.760 2.710 2.780 860,000 2,361,420 2.7458 0.592 0.592 0.601 0.590 0.605 3,949,639 0.5979 -1.45%
2006-10-25 0 2.760 2.750 2.760 2.730 2.770 2,208,000 6,074,220 2.7510 0.601 0.599 0.601 0.594 0.603 10,140,469 0.5990 0.36%
2006-10-24 0 2.750 2.730 2.750 2.710 2.760 3,178,000 8,736,940 2.7492 0.599 0.594 0.599 0.590 0.601 14,595,294 0.5986 1.48%
2006-10-23 0 2.710 2.710 2.720 2.700 2.710 308,000 833,500 2.7062 0.590 0.590 0.592 0.588 0.590 1,414,522 0.5892 0.37%
2006-10-20 0 2.700 2.700 2.710 2.700 2.710 990,000 2,673,020 2.7000 0.588 0.588 0.590 0.588 0.590 4,546,678 0.5879 0.00%
2006-10-19 0 2.700 2.700 2.740 2.700 2.740 420,000 1,134,440 2.7010 0.588 0.588 0.597 0.588 0.597 1,928,894 0.5881 0.00%
2006-10-18 0 2.700 2.700 2.710 2.680 2.750 1,068,000 2,890,600 2.7066 0.588 0.588 0.590 0.584 0.599 4,904,901 0.5893 0.00%
2006-10-17 0 2.700 2.700 2.710 2.620 2.740 745,000 2,025,100 2.7183 0.588 0.588 0.590 0.570 0.597 3,421,490 0.5919 -1.82%
2006-10-16 0 2.750 2.710 2.750 2.730 2.750 3,189,000 8,750,700 2.7440 0.599 0.590 0.599 0.594 0.599 14,645,813 0.5975 0.36%
2006-10-13 0 2.740 2.740 2.750 2.720 2.740 2,118,667 5,793,148 2.7343 0.597 0.597 0.599 0.592 0.597 9,730,198 0.5954 0.37%
2006-10-12 0 2.730 2.730 2.740 2.730 2.740 9,972,000 27,322,200 2.7399 0.594 0.594 0.597 0.594 0.597 45,797,443 0.5966 -0.36%
2006-10-11 0 2.740 2.740 2.750 2.660 2.760 3,400,000 9,346,640 2.7490 0.597 0.597 0.599 0.579 0.601 15,614,852 0.5986 -0.36%
2006-10-10 0 2.750 2.750 2.760 2.700 2.760 2,536,000 6,962,160 2.7453 0.599 0.599 0.601 0.588 0.601 11,646,843 0.5978 0.00%
2006-10-09 0 2.750 2.740 2.750 2.730 2.770 894,000 2,454,420 2.7454 0.599 0.597 0.599 0.594 0.603 4,105,788 0.5978 -0.72%
2006-10-06 0 2.770 2.750 2.770 2.740 2.770 2,016,667 5,559,621 2.7568 0.603 0.599 0.603 0.597 0.603 9,261,752 0.6003 0.73%
2006-10-05 0 2.750 2.750 2.760 2.740 2.760 4,469,333 12,293,419 2.7506 0.599 0.599 0.601 0.597 0.601 20,525,875 0.5989 0.36%
2006-10-04 0 2.740 2.740 2.750 2.730 2.780 1,408,000 3,855,980 2.7386 0.597 0.597 0.599 0.594 0.605 6,466,386 0.5963 -1.08%
2006-10-03 0 2.770 2.730 2.780 2.690 2.780 7,814,000 21,364,080 2.7341 0.603 0.594 0.605 0.586 0.605 35,886,605 0.5953 1.09%
2006-09-29 0 2.740 2.720 2.740 2.650 2.750 6,698,333 18,148,779 2.7094 0.597 0.592 0.597 0.577 0.599 30,762,788 0.5900 3.40%
2006-09-28 0 2.650 2.640 2.650 2.580 2.660 2,936,000 7,753,240 2.6407 0.577 0.575 0.577 0.562 0.579 13,483,884 0.5750 1.92%
2006-09-27 0 2.600 2.600 2.620 2.580 2.640 714,000 1,863,320 2.6097 0.566 0.566 0.570 0.562 0.575 3,279,119 0.5682 -0.76%
2006-09-26 0 2.620 2.610 2.620 2.590 2.650 1,398,000 3,649,800 2.6107 0.570 0.568 0.570 0.564 0.577 6,420,460 0.5685 -0.38%
2006-09-25 0 2.630 2.620 2.640 2.570 2.630 1,884,000 4,912,820 2.6077 0.573 0.570 0.575 0.560 0.573 8,652,465 0.5678 2.73%
2006-09-22 0 2.560 2.550 2.560 2.530 2.570 518,000 1,317,980 2.5444 0.557 0.555 0.557 0.551 0.560 2,378,969 0.5540 1.59%
2006-09-21 0 2.520 2.520 2.530 2.480 2.530 618,000 1,558,620 2.5220 0.549 0.549 0.551 0.540 0.551 2,838,229 0.5492 1.20%
2006-09-20 0 2.490 2.480 2.500 2.480 2.530 270,666 676,165 2.4982 0.542 0.540 0.544 0.540 0.551 1,243,062 0.5440 -0.80%
2006-09-19 0 2.510 2.510 2.530 2.500 2.540 266,000 664,988 2.5000 0.547 0.547 0.551 0.544 0.553 1,221,633 0.5443 0.40%
2006-09-18 0 2.500 2.490 2.500 2.450 2.500 1,498,000 3,701,600 2.4710 0.544 0.542 0.544 0.533 0.544 6,879,720 0.5380 0.00%
2006-09-15 0 2.500 2.500 2.510 2.480 2.560 1,118,000 2,792,000 2.4973 0.544 0.544 0.547 0.540 0.557 5,134,531 0.5438 -1.96%
2006-09-14 0 2.550 2.550 2.560 2.530 2.580 316,000 802,840 2.5406 0.555 0.555 0.557 0.551 0.562 1,451,263 0.5532 -1.16%
2006-09-13 0 2.580 2.580 2.590 2.580 2.600 84,000 216,760 2.5805 0.562 0.562 0.564 0.562 0.566 385,779 0.5619 0.00%
2006-09-12 0 2.580 2.570 2.580 2.550 2.600 328,000 844,160 2.5737 0.562 0.560 0.562 0.555 0.566 1,506,374 0.5604 -1.15%
2006-09-11 0 2.610 2.600 2.610 2.600 2.630 1,148,667 2,991,401 2.6042 0.568 0.566 0.568 0.566 0.573 5,275,372 0.5671 0.00%
2006-09-08 0 2.610 2.590 2.610 2.570 2.620 656,000 1,695,940 2.5853 0.568 0.564 0.568 0.560 0.570 3,012,748 0.5629 0.77%
2006-09-07 0 2.590 2.590 2.600 2.570 2.600 2,220,000 5,753,293 2.5916 0.564 0.564 0.566 0.560 0.566 10,195,580 0.5643 0.00%
2006-09-06 0 2.590 2.580 2.610 2.540 2.620 3,040,000 7,898,460 2.5982 0.564 0.562 0.568 0.553 0.570 13,961,515 0.5657 2.37%
2006-09-05 0 2.530 2.520 2.530 2.520 2.590 3,214,000 8,178,430 2.5446 0.551 0.549 0.551 0.549 0.564 14,760,628 0.5541 0.40%
2006-09-04 0 2.520 2.500 2.510 2.390 2.520 3,068,000 7,626,240 2.4857 0.549 0.544 0.547 0.520 0.549 14,090,108 0.5412 5.44%
2006-09-01 0 2.390 2.390 2.400 2.370 2.420 2,688,000 6,418,660 2.3879 0.520 0.520 0.523 0.516 0.527 12,344,919 0.5199 -1.24%
2006-08-31 0 2.420 2.400 2.420 2.380 2.430 2,046,000 4,914,600 2.4021 0.527 0.523 0.527 0.518 0.529 9,396,467 0.5230 0.00%
2006-08-30 0 2.420 2.400 2.430 2.400 2.460 1,756,000 4,247,460 2.4188 0.527 0.523 0.529 0.523 0.536 8,064,612 0.5267 -2.02%
2006-08-29 0 2.470 2.460 2.480 2.460 2.500 1,511,500 3,752,820 2.4828 0.538 0.536 0.540 0.536 0.544 6,941,720 0.5406 -0.40%
2006-08-28 0 2.480 2.450 2.480 2.480 2.560 1,441,333 3,632,786 2.5204 0.540 0.533 0.540 0.540 0.557 6,619,471 0.5488 -3.50%
2006-08-25 0 2.570 2.560 2.570 2.560 2.600 577,366 1,485,384 2.5727 0.560 0.557 0.560 0.557 0.566 2,651,613 0.5602 -0.39%
2006-08-24 0 2.580 2.570 2.590 2.560 2.600 866,000 2,244,320 2.5916 0.562 0.560 0.564 0.557 0.566 3,977,195 0.5643 -1.53%
2006-08-23 0 2.620 2.610 2.620 2.600 2.650 486,000 1,270,400 2.6140 0.570 0.568 0.570 0.566 0.577 2,232,005 0.5692 -0.38%
2006-08-22 0 2.630 2.630 2.640 2.630 2.640 190,000 501,360 2.6387 0.573 0.573 0.575 0.573 0.575 872,595 0.5746 -0.75%
2006-08-21 0 2.650 2.650 2.660 2.640 2.670 614,000 1,626,220 2.6486 0.577 0.577 0.579 0.575 0.581 2,819,859 0.5767 0.00%
2006-08-18 0 2.650 2.640 2.650 2.630 2.680 252,667 669,261 2.6488 0.577 0.575 0.577 0.573 0.584 1,160,399 0.5768 -1.12%
2006-08-17 0 2.680 2.660 2.680 2.630 2.680 366,000 971,560 2.6545 0.584 0.579 0.584 0.573 0.584 1,680,893 0.5780 1.13%
2006-08-16 0 2.760 2.750 2.760 2.710 2.760 1,070,000 2,933,040 2.7412 0.577 0.575 0.577 0.567 0.577 5,118,067 0.5731 2.60%
2006-08-15 0 2.690 2.690 2.710 2.670 2.710 448,667 1,208,081 2.6926 0.562 0.562 0.567 0.558 0.567 2,146,082 0.5629 -0.74%
2006-08-14 0 2.710 2.700 2.710 2.670 2.720 408,000 1,099,680 2.6953 0.567 0.564 0.567 0.558 0.569 1,951,562 0.5635 1.50%
2006-08-11 0 2.670 2.670 2.700 2.670 2.700 262,000 702,360 2.6808 0.558 0.558 0.564 0.558 0.564 1,253,209 0.5604 -0.37%
2006-08-10 0 2.680 2.680 2.700 2.650 2.720 1,204,000 3,214,280 2.6697 0.560 0.560 0.564 0.554 0.569 5,759,021 0.5581 -0.74%
2006-08-09 0 2.700 2.700 2.710 2.690 2.710 226,000 610,440 2.7011 0.564 0.564 0.567 0.562 0.567 1,081,012 0.5647 0.37%
2006-08-08 0 2.690 2.680 2.700 2.680 2.700 180,000 484,040 2.6891 0.562 0.560 0.564 0.560 0.564 860,983 0.5622 0.00%
2006-08-07 0 2.690 2.690 2.700 2.660 2.700 563,333 1,512,866 2.6856 0.562 0.562 0.564 0.556 0.564 2,694,557 0.5615 0.75%
2006-08-04 0 2.670 2.660 2.670 2.660 2.680 250,000 667,700 2.6708 0.558 0.556 0.558 0.556 0.560 1,195,810 0.5584 0.38%
2006-08-03 0 2.660 2.650 2.660 2.650 2.660 342,000 907,580 2.6537 0.556 0.554 0.556 0.554 0.556 1,635,868 0.5548 -0.37%
2006-08-02 0 2.670 2.650 2.670 2.640 2.690 1,146,000 3,041,740 2.6542 0.558 0.554 0.558 0.552 0.562 5,481,593 0.5549 0.00%
2006-08-01 0 2.670 2.670 2.690 2.650 2.690 524,000 1,399,660 2.6711 0.558 0.558 0.562 0.554 0.562 2,506,418 0.5584 0.75%
2006-07-31 0 2.650 2.650 2.670 2.650 2.700 414,000 1,105,940 2.6714 0.554 0.554 0.558 0.554 0.564 1,980,261 0.5585 -0.38%
2006-07-28 0 2.660 2.660 2.680 2.650 2.680 214,000 570,540 2.6661 0.556 0.556 0.560 0.554 0.560 1,023,613 0.5574 -0.75%
2006-07-27 0 2.680 2.680 2.700 2.650 2.690 455,333 1,215,126 2.6687 0.560 0.560 0.564 0.554 0.562 2,177,967 0.5579 0.75%
2006-07-26 0 2.660 2.660 2.690 2.660 2.680 438,000 1,170,360 2.6721 0.556 0.556 0.562 0.556 0.560 2,095,059 0.5586 -0.75%
2006-07-25 0 2.680 2.680 2.700 2.670 2.700 496,000 1,334,840 2.6912 0.560 0.560 0.564 0.558 0.564 2,372,487 0.5626 -0.37%
2006-07-24 0 2.690 2.680 2.690 2.650 2.710 114,000 306,400 2.6877 0.562 0.560 0.562 0.554 0.567 545,289 0.5619 0.56%
2006-07-21 0 2.675 2.675 2.725 2.675 2.725 570,000 1,546,300 2.7128 0.559 0.559 0.570 0.559 0.570 2,726,447 0.5671 -0.93%
2006-07-20 0 2.700 2.700 2.725 2.700 2.725 726,000 1,966,550 2.7087 0.564 0.564 0.570 0.564 0.570 3,472,632 0.5663 -0.92%
2006-07-19 0 2.725 2.700 2.725 2.675 2.725 412,000 1,115,250 2.7069 0.570 0.564 0.570 0.559 0.570 1,970,695 0.5659 0.00%
2006-07-18 0 2.725 2.700 2.725 2.700 2.725 250,000 677,850 2.7114 0.570 0.564 0.570 0.564 0.570 1,195,810 0.5669 0.93%
2006-07-17 0 2.700 2.700 2.725 2.700 2.725 136,000 367,800 2.7044 0.564 0.564 0.570 0.564 0.570 650,521 0.5654 -0.92%
2006-07-14 0 2.725 2.700 2.725 2.650 2.725 142,000 382,850 2.6961 0.570 0.564 0.570 0.554 0.570 679,220 0.5637 -0.91%
2006-07-13 0 2.750 2.725 2.750 2.700 2.750 524,000 1,438,500 2.7452 0.575 0.570 0.575 0.564 0.575 2,506,418 0.5739 0.00%
2006-07-12 0 2.750 2.750 2.775 2.725 2.750 330,000 906,900 2.7482 0.575 0.575 0.580 0.570 0.575 1,578,469 0.5745 -0.90%
2006-07-11 0 2.775 2.750 2.775 2.750 2.775 168,000 464,950 2.7676 0.580 0.575 0.580 0.575 0.580 803,584 0.5786 0.91%
2006-07-10 0 2.750 2.725 2.750 2.650 2.750 248,000 672,850 2.7131 0.575 0.570 0.575 0.554 0.575 1,186,244 0.5672 0.92%
2006-07-07 0 2.725 2.725 2.750 2.725 2.775 2,030,000 5,572,950 2.7453 0.570 0.570 0.575 0.570 0.580 9,709,977 0.5739 -1.80%
2006-07-06 0 2.775 2.750 2.775 2.725 2.775 362,000 992,400 2.7414 0.580 0.575 0.580 0.570 0.580 1,731,533 0.5731 0.91%
2006-07-05 0 2.750 2.725 2.750 2.725 2.750 210,000 576,300 2.7443 0.575 0.570 0.575 0.570 0.575 1,004,480 0.5737 -0.90%
2006-07-04 0 2.775 2.750 2.775 2.750 2.775 3,052,000 8,401,750 2.7529 0.580 0.575 0.580 0.575 0.580 14,598,449 0.5755 0.00%
2006-07-03 0 2.775 2.750 2.775 2.750 2.800 2,933,333 8,154,316 2.7799 0.580 0.575 0.580 0.575 0.585 14,030,836 0.5812 0.91%
2006-06-30 0 2.750 2.725 2.750 2.725 2.800 1,952,667 5,413,168 2.7722 0.575 0.570 0.575 0.570 0.585 9,340,075 0.5796 0.00%
2006-06-29 0 2.750 2.750 2.775 2.700 2.825 1,094,000 3,021,300 2.7617 0.575 0.575 0.580 0.564 0.591 5,232,865 0.5774 1.85%
2006-06-28 0 2.700 2.675 2.700 2.650 2.725 694,000 1,870,700 2.6955 0.564 0.559 0.564 0.554 0.570 3,319,569 0.5635 0.00%
2006-06-27 0 2.700 2.700 2.725 2.675 2.725 1,010,000 2,726,750 2.6998 0.564 0.564 0.570 0.559 0.570 4,831,072 0.5644 0.93%
2006-06-26 0 2.675 2.650 2.675 2.650 2.700 1,004,000 2,677,100 2.6664 0.559 0.554 0.559 0.554 0.564 4,802,373 0.5575 0.00%
2006-06-23 0 2.675 2.650 2.675 2.675 2.725 2,004,000 5,424,712 2.7069 0.559 0.554 0.559 0.559 0.570 9,585,613 0.5659 -0.93%
2006-06-22 0 2.700 2.700 2.725 2.700 2.750 380,000 1,035,350 2.7246 0.564 0.564 0.570 0.564 0.575 1,817,631 0.5696 -1.82%
2006-06-21 0 2.750 2.750 2.775 2.750 2.775 126,000 347,900 2.7611 0.575 0.575 0.580 0.575 0.580 602,688 0.5772 -0.90%
2006-06-20 0 2.775 2.750 2.775 2.750 2.800 286,000 791,850 2.7687 0.580 0.575 0.580 0.575 0.585 1,368,007 0.5788 -0.89%
2006-06-19 0 2.800 2.775 2.800 2.750 2.800 220,000 610,950 2.7770 0.585 0.580 0.585 0.575 0.585 1,052,313 0.5806 0.90%
2006-06-16 0 2.775 2.750 2.775 2.700 2.775 192,000 527,950 2.7497 0.580 0.575 0.580 0.564 0.580 918,382 0.5749 2.78%
2006-06-15 0 2.700 2.675 2.700 2.675 2.700 108,000 290,350 2.6884 0.564 0.559 0.564 0.559 0.564 516,590 0.5621 0.00%
2006-06-14 0 2.700 2.675 2.700 2.650 2.700 274,000 730,200 2.6650 0.564 0.559 0.564 0.554 0.564 1,310,608 0.5571 0.00%
2006-06-13 0 2.700 2.675 2.700 2.675 2.750 544,000 1,472,400 2.7066 0.564 0.559 0.564 0.559 0.575 2,602,083 0.5659 -1.82%
2006-06-12 0 2.750 2.725 2.750 2.725 2.750 86,000 235,100 2.7337 0.575 0.570 0.575 0.570 0.575 411,359 0.5715 0.92%
2006-06-09 0 2.725 2.725 2.750 2.725 2.775 218,000 594,700 2.7280 0.570 0.570 0.575 0.570 0.580 1,042,746 0.5703 -0.91%
2006-06-08 0 2.750 2.750 2.775 2.700 2.850 594,000 1,620,550 2.7282 0.575 0.575 0.580 0.564 0.596 2,841,245 0.5704 -5.17%
2006-06-07 0 2.900 2.775 2.850 2.775 2.900 1,009,334 2,838,185 2.8119 0.606 0.580 0.596 0.580 0.606 4,827,887 0.5879 4.50%
2006-06-06 0 2.775 2.775 2.800 2.775 2.825 1,362,000 3,781,650 2.7765 0.580 0.580 0.585 0.580 0.591 6,514,773 0.5805 -1.77%
2006-06-05 0 2.825 2.825 2.850 2.800 2.875 507,667 1,445,434 2.8472 0.591 0.591 0.596 0.585 0.601 2,428,293 0.5952 1.80%
2006-06-02 0 2.775 2.775 2.800 2.750 2.875 724,000 2,004,450 2.7686 0.580 0.580 0.585 0.575 0.601 3,463,066 0.5788 1.83%
2006-06-01 0 2.725 2.725 2.775 2.725 2.825 460,000 1,272,050 2.7653 0.570 0.570 0.580 0.570 0.591 2,200,290 0.5781 -3.54%
2006-05-30 0 2.825 2.825 2.850 2.825 2.850 73,333 207,516 2.8298 0.591 0.591 0.596 0.591 0.596 350,769 0.5916 0.00%
2006-05-29 0 2.825 2.800 2.825 2.800 2.900 100,000 283,850 2.8385 0.591 0.585 0.591 0.585 0.606 478,324 0.5934 0.00%
2006-05-26 0 2.825 2.825 2.850 2.800 3.000 756,000 2,154,250 2.8495 0.591 0.591 0.596 0.585 0.627 3,616,129 0.5957 -4.24%
2006-05-25 0 2.950 2.925 2.950 2.925 3.000 212,000 622,450 2.9361 0.617 0.612 0.617 0.612 0.627 1,014,047 0.6138 -1.67%
2006-05-24 0 3.000 2.925 3.000 2.900 3.000 672,000 1,993,900 2.9671 0.627 0.612 0.627 0.606 0.627 3,214,337 0.6203 2.56%
2006-05-23 0 2.925 2.925 2.950 2.900 3.000 506,000 1,482,050 2.9290 0.612 0.612 0.617 0.606 0.627 2,420,319 0.6123 -0.85%
2006-05-22 0 2.950 2.950 2.975 2.900 3.000 1,156,000 3,413,700 2.9530 0.617 0.617 0.622 0.606 0.627 5,529,425 0.6174 -1.67%
2006-05-19 0 3.000 2.975 3.025 2.975 3.000 638,000 1,911,900 2.9967 0.627 0.622 0.632 0.622 0.627 3,051,707 0.6265 0.00%
2006-05-18 0 3.000 2.975 3.000 2.925 3.050 596,000 1,767,250 2.9652 0.627 0.622 0.627 0.612 0.638 2,850,811 0.6199 -0.83%
2006-05-17 0 3.025 3.000 3.025 2.975 3.025 325,333 976,549 3.0017 0.632 0.627 0.632 0.622 0.632 1,556,146 0.6275 1.68%
2006-05-16 0 2.975 2.975 3.000 2.975 3.025 780,000 2,332,000 2.9897 0.622 0.622 0.627 0.622 0.632 3,730,927 0.6250 -0.83%
2006-05-15 0 3.000 3.000 3.025 2.975 3.100 1,898,000 5,772,000 3.0411 0.627 0.627 0.632 0.622 0.648 9,078,590 0.6358 -0.83%
2006-05-12 0 3.025 3.000 3.050 2.925 3.025 2,357,000 7,055,675 2.9935 0.632 0.627 0.638 0.612 0.632 11,274,097 0.6258 2.54%
2006-05-11 0 2.950 2.950 2.975 2.900 3.000 2,252,000 6,699,450 2.9749 0.617 0.617 0.622 0.606 0.627 10,771,857 0.6219 0.85%
2006-05-10 0 2.925 2.925 2.950 2.900 2.975 716,000 2,103,500 2.9378 0.612 0.612 0.617 0.606 0.622 3,424,800 0.6142 -0.85%
2006-05-09 0 2.950 2.950 2.975 2.900 2.950 1,439,333 4,219,249 2.9314 0.617 0.617 0.622 0.606 0.617 6,884,675 0.6128 3.51%
2006-05-08 0 2.850 2.850 2.875 2.700 3.125 3,217,334 9,363,835 2.9104 0.596 0.596 0.601 0.564 0.653 15,389,281 0.6085 -7.32%
2006-05-04 0 3.075 3.075 3.100 3.075 3.150 732,000 2,271,150 3.1027 0.643 0.643 0.648 0.643 0.659 3,501,332 0.6487 -2.38%
2006-05-03 0 3.150 3.150 3.175 3.150 3.250 1,050,000 3,360,100 3.2001 0.659 0.659 0.664 0.659 0.679 5,022,402 0.6690 -0.79%
2006-05-02 0 3.175 3.175 3.200 3.150 3.250 1,656,000 5,270,850 3.1829 0.664 0.664 0.669 0.659 0.679 7,921,045 0.6654 0.00%
2006-04-28 0 3.175 3.175 3.200 3.100 3.200 1,328,000 4,175,300 3.1441 0.664 0.664 0.669 0.648 0.669 6,352,143 0.6573 0.79%
2006-04-27 0 3.150 3.150 3.200 3.150 3.250 672,571 2,154,703 3.2037 0.659 0.659 0.669 0.659 0.679 3,217,069 0.6698 -1.56%
2006-04-26 0 3.200 3.175 3.200 3.150 3.200 726,000 2,309,800 3.1815 0.669 0.664 0.669 0.659 0.669 3,472,632 0.6651 2.40%
2006-04-25 0 3.125 3.125 3.175 3.050 3.175 3,006,000 9,370,350 3.1172 0.653 0.653 0.664 0.638 0.664 14,378,419 0.6517 0.81%
2006-04-24 0 3.100 3.075 3.100 3.050 3.200 790,667 2,456,334 3.1067 0.648 0.643 0.648 0.638 0.669 3,781,950 0.6495 -2.36%
2006-04-21 0 3.175 3.150 3.200 3.100 3.200 1,592,000 5,008,300 3.1459 0.664 0.659 0.669 0.648 0.669 7,614,918 0.6577 -0.78%
2006-04-20 0 3.200 3.150 3.200 3.150 3.225 1,822,633 5,793,079 3.1784 0.669 0.659 0.669 0.659 0.674 8,718,091 0.6645 -0.78%
2006-04-19 0 3.225 3.225 3.250 3.225 3.325 2,241,667 7,386,176 3.2949 0.674 0.674 0.679 0.674 0.695 10,722,431 0.6889 -1.53%
2006-04-18 0 3.275 3.250 3.275 3.150 3.375 4,136,000 13,612,150 3.2911 0.685 0.679 0.685 0.659 0.706 19,783,481 0.6881 -3.68%
2006-04-13 0 3.400 3.375 3.400 3.350 3.400 8,487,000 28,677,333 3.3790 0.711 0.706 0.711 0.700 0.711 40,595,358 0.7064 0.00%
2006-04-12 0 3.400 3.375 3.400 3.150 3.400 10,731,334 35,049,944 3.2661 0.711 0.706 0.711 0.659 0.711 51,330,546 0.6828 7.09%
2006-04-11 0 3.175 3.150 3.175 3.025 3.175 2,768,000 8,584,000 3.1012 0.664 0.659 0.664 0.632 0.664 13,240,008 0.6483 3.25%
2006-04-10 0 3.075 3.050 3.075 3.000 3.075 2,081,000 6,293,775 3.0244 0.643 0.638 0.643 0.627 0.643 9,953,922 0.6323 0.82%
2006-04-07 0 3.050 3.050 3.075 3.025 3.150 5,306,000 16,291,550 3.0704 0.638 0.638 0.643 0.632 0.659 25,379,872 0.6419 -0.81%
2006-04-06 0 3.075 3.050 3.075 2.950 3.075 7,081,000 21,376,117 3.0188 0.643 0.638 0.643 0.617 0.643 33,870,123 0.6311 5.13%
2006-04-04 0 2.925 2.925 2.950 2.875 2.950 5,405,467 15,747,538 2.9133 0.612 0.612 0.617 0.601 0.617 25,855,646 0.6091 1.74%
2006-04-03 0 2.875 2.850 2.925 2.800 2.925 7,064,000 20,251,500 2.8669 0.601 0.596 0.612 0.585 0.612 33,788,807 0.5994 2.68%
2006-03-31 0 2.800 2.775 2.825 2.775 2.800 1,904,000 5,313,650 2.7908 0.585 0.580 0.591 0.580 0.585 9,107,289 0.5835 0.00%
2006-03-30 0 2.800 2.775 2.800 2.750 2.800 3,596,667 10,029,001 2.7884 0.585 0.580 0.585 0.575 0.585 17,203,722 0.5830 2.75%
2006-03-29 0 2.725 2.725 2.750 2.700 2.750 472,000 1,285,200 2.7229 0.570 0.570 0.575 0.564 0.575 2,257,689 0.5693 0.00%
2006-03-28 0 2.725 2.725 2.750 2.700 2.725 1,186,000 3,215,700 2.7114 0.570 0.570 0.575 0.564 0.570 5,672,923 0.5669 0.00%
2006-03-27 0 2.725 2.725 2.750 2.700 2.750 704,000 1,918,350 2.7249 0.570 0.570 0.575 0.564 0.575 3,367,401 0.5697 0.00%
2006-03-24 0 2.725 2.700 2.725 2.700 2.725 722,000 1,957,600 2.7114 0.570 0.564 0.570 0.564 0.570 3,453,499 0.5668 0.00%
2006-03-23 0 2.725 2.725 2.750 2.700 2.750 370,000 1,004,900 2.7159 0.570 0.570 0.575 0.564 0.575 1,769,799 0.5678 0.00%
2006-03-22 0 2.725 2.725 2.750 2.700 2.750 546,000 1,489,250 2.7276 0.570 0.570 0.575 0.564 0.575 2,611,649 0.5702 -0.91%
2006-03-21 0 2.750 2.750 2.775 2.700 2.750 1,026,666 2,816,915 2.7438 0.575 0.575 0.580 0.564 0.575 4,910,790 0.5736 0.92%
2006-03-20 0 2.725 2.700 2.725 2.700 2.750 778,000 2,118,300 2.7228 0.570 0.564 0.570 0.564 0.575 3,721,361 0.5692 -0.91%
2006-03-17 0 2.750 2.750 2.775 2.725 2.775 686,667 1,888,334 2.7500 0.575 0.575 0.580 0.570 0.580 3,284,493 0.5749 1.85%
2006-03-16 0 2.700 2.700 2.750 2.700 2.750 1,704,800 4,643,150 2.7236 0.564 0.564 0.575 0.564 0.575 8,154,468 0.5694 0.00%
2006-03-15 0 2.700 2.700 2.725 2.675 2.725 1,624,000 4,396,500 2.7072 0.564 0.564 0.570 0.559 0.570 7,767,982 0.5660 0.93%
2006-03-14 0 2.675 2.675 2.700 2.675 2.750 2,252,000 6,076,900 2.6984 0.559 0.559 0.564 0.559 0.575 10,771,857 0.5641 -1.83%
2006-03-13 0 2.725 2.700 2.725 2.725 2.775 576,000 1,572,650 2.7303 0.570 0.564 0.570 0.570 0.580 2,755,146 0.5708 -0.91%
2006-03-10 0 2.750 2.725 2.750 2.725 2.750 246,000 675,800 2.7472 0.575 0.570 0.575 0.570 0.575 1,176,677 0.5743 0.92%
2006-03-09 0 2.725 2.700 2.750 2.700 2.775 1,426,000 3,898,850 2.7341 0.570 0.564 0.575 0.564 0.580 6,820,900 0.5716 0.00%
2006-03-08 0 2.725 2.725 2.775 2.725 2.800 1,378,000 3,793,050 2.7526 0.570 0.570 0.580 0.570 0.585 6,591,305 0.5755 -1.80%
2006-03-07 0 2.775 2.775 2.800 2.775 2.850 642,000 1,798,500 2.8014 0.580 0.580 0.585 0.580 0.596 3,070,840 0.5857 -2.63%
2006-03-06 0 2.850 2.825 2.850 2.825 2.900 2,195,333 6,281,666 2.8614 0.596 0.591 0.596 0.591 0.606 10,500,805 0.5982 0.00%
2006-03-03 0 2.850 2.825 2.850 2.775 2.850 2,003,334 5,669,785 2.8302 0.596 0.591 0.596 0.580 0.596 9,582,427 0.5917 1.79%
2006-03-02 0 2.800 2.800 2.825 2.800 2.875 1,728,000 4,903,850 2.8379 0.585 0.585 0.591 0.585 0.601 8,265,439 0.5933 -0.88%
2006-03-01 0 2.825 2.825 2.850 2.775 2.850 1,402,000 3,945,683 2.8143 0.591 0.591 0.596 0.580 0.596 6,706,102 0.5884 1.80%
2006-02-28 0 2.775 2.775 2.800 2.750 2.850 1,647,333 4,576,199 2.7779 0.580 0.580 0.585 0.575 0.596 7,879,589 0.5808 -2.63%
2006-02-27 0 2.850 2.825 2.850 2.825 2.875 1,140,000 3,233,050 2.8360 0.596 0.591 0.596 0.591 0.601 5,452,894 0.5929 -0.87%
2006-02-24 0 2.875 2.850 2.875 2.800 2.875 5,452,394 15,499,964 2.8428 0.601 0.596 0.601 0.585 0.601 26,080,109 0.5943 2.68%
2006-02-23 0 2.800 2.775 2.800 2.750 2.800 1,956,000 5,419,650 2.7708 0.585 0.580 0.585 0.575 0.585 9,356,017 0.5793 1.82%
2006-02-22 0 2.750 2.750 2.775 2.700 2.775 2,721,200 7,462,530 2.7424 0.575 0.575 0.580 0.564 0.580 13,016,153 0.5733 -0.90%
2006-02-21 0 2.775 2.750 2.800 2.750 2.775 826,000 2,284,250 2.7654 0.580 0.575 0.585 0.575 0.580 3,950,956 0.5782 0.00%
2006-02-20 0 2.775 2.750 2.775 2.750 2.825 945,333 2,622,166 2.7738 0.580 0.575 0.580 0.575 0.591 4,521,755 0.5799 -0.89%
2006-02-17 0 2.800 2.775 2.800 2.750 2.800 596,000 1,654,800 2.7765 0.585 0.580 0.585 0.575 0.585 2,850,811 0.5805 0.90%
2006-02-16 0 2.775 2.750 2.800 2.775 2.825 657,333 1,827,316 2.7799 0.580 0.575 0.585 0.580 0.591 3,144,182 0.5812 -0.89%
2006-02-15 0 2.800 2.800 2.825 2.800 2.850 2,390,000 6,735,250 2.8181 0.585 0.585 0.591 0.585 0.596 11,431,944 0.5892 -1.75%
2006-02-14 0 2.850 2.825 2.850 2.750 2.850 2,342,333 6,599,057 2.8173 0.596 0.591 0.596 0.575 0.596 11,203,941 0.5890 2.70%
2006-02-13 0 2.775 2.750 2.775 2.725 2.800 1,955,000 5,376,300 2.7500 0.580 0.575 0.580 0.570 0.585 9,351,234 0.5749 0.00%
2006-02-10 0 2.775 2.775 2.800 2.775 2.825 1,094,000 3,058,700 2.7959 0.580 0.580 0.585 0.580 0.591 5,232,865 0.5845 -0.89%
2006-02-09 0 2.800 2.775 2.800 2.750 2.850 3,549,333 9,897,049 2.7884 0.585 0.580 0.585 0.575 0.596 16,977,312 0.5830 -1.75%
2006-02-08 0 2.850 2.850 2.875 2.850 2.900 4,443,000 12,792,850 2.8793 0.596 0.596 0.601 0.596 0.606 21,251,935 0.6020 -1.72%
2006-02-07 0 2.900 2.875 2.900 2.875 2.950 8,206,000 23,958,650 2.9197 0.606 0.601 0.606 0.601 0.617 39,251,268 0.6104 0.87%
2006-02-06 0 2.875 2.850 2.875 2.850 2.900 2,698,000 7,739,950 2.8688 0.601 0.596 0.601 0.596 0.606 12,905,182 0.5998 0.00%
2006-02-03 0 2.875 2.850 2.875 2.750 2.875 10,022,000 28,310,850 2.8249 0.601 0.596 0.601 0.575 0.601 47,937,631 0.5906 3.60%
2006-02-02 0 2.775 2.750 2.775 2.700 2.775 4,696,000 12,826,150 2.7313 0.580 0.575 0.580 0.564 0.580 22,462,095 0.5710 2.78%
2006-02-01 0 2.700 2.675 2.700 2.675 2.800 5,300,000 14,358,350 2.7091 0.564 0.559 0.564 0.559 0.585 25,351,172 0.5664 -1.82%
2006-01-27 0 2.750 2.750 2.775 2.750 2.825 3,599,000 10,064,225 2.7964 0.575 0.575 0.580 0.575 0.591 17,214,881 0.5846 -1.79%
2006-01-26 0 2.800 2.800 2.825 2.800 2.850 1,684,000 4,731,450 2.8096 0.585 0.585 0.591 0.585 0.596 8,054,976 0.5874 0.00%
2006-01-25 0 2.800 2.800 2.825 2.775 2.825 2,258,000 6,334,250 2.8052 0.585 0.585 0.591 0.580 0.591 10,800,556 0.5865 0.90%
2006-01-24 0 2.775 2.775 2.800 2.775 2.850 3,939,667 11,046,493 2.8039 0.580 0.580 0.585 0.580 0.596 18,844,373 0.5862 -1.77%
2006-01-23 0 2.825 2.825 2.850 2.775 2.900 3,300,000 9,281,900 2.8127 0.591 0.591 0.596 0.580 0.606 15,784,692 0.5880 -2.59%
2006-01-20 0 2.900 2.900 2.925 2.875 3.000 6,460,333 19,084,066 2.9540 0.606 0.606 0.612 0.601 0.627 30,901,323 0.6176 0.00%
2006-01-19 0 2.900 2.900 2.925 2.875 2.925 3,774,000 10,947,600 2.9008 0.606 0.606 0.612 0.601 0.612 18,051,948 0.6064 0.00%
2006-01-18 0 2.900 2.875 2.900 2.825 2.950 5,754,000 16,693,300 2.9012 0.606 0.601 0.606 0.591 0.617 27,522,763 0.6065 -0.85%
2006-01-17 0 2.925 2.925 2.950 2.900 3.025 16,931,000 50,368,792 2.9749 0.612 0.612 0.617 0.606 0.632 80,985,037 0.6220 0.86%
2006-01-16 0 2.900 2.875 2.900 2.850 2.925 7,215,330 20,918,274 2.8991 0.606 0.601 0.606 0.596 0.612 34,512,655 0.6061 1.75%
2006-01-13 0 2.850 2.825 2.850 2.800 2.875 2,316,000 6,549,200 2.8278 0.596 0.591 0.596 0.585 0.601 11,077,984 0.5912 0.00%
2006-01-12 0 2.850 2.850 2.875 2.850 2.925 8,279,333 23,854,999 2.8813 0.596 0.596 0.601 0.596 0.612 39,602,037 0.6024 0.88%
2006-01-11 0 2.825 2.800 2.825 2.700 2.825 7,168,000 19,853,367 2.7697 0.591 0.585 0.591 0.564 0.591 34,286,264 0.5790 4.63%
2006-01-10 0 2.700 2.700 2.725 2.700 2.750 1,794,952 4,864,366 2.7100 0.564 0.564 0.570 0.564 0.575 8,585,686 0.5666 -0.92%
2006-01-09 0 2.725 2.700 2.725 2.675 2.725 1,764,667 4,762,568 2.6988 0.570 0.564 0.570 0.559 0.570 8,440,826 0.5642 0.93%
2006-01-06 0 2.700 2.700 2.725 2.675 2.725 1,126,000 3,041,267 2.7009 0.564 0.564 0.570 0.559 0.570 5,385,928 0.5647 0.00%
2006-01-05 0 2.700 2.700 2.725 2.675 2.775 2,023,999 5,493,547 2.7142 0.564 0.564 0.570 0.559 0.580 9,681,273 0.5674 -1.82%
2006-01-04 0 2.750 2.725 2.750 2.725 2.775 1,907,837 5,245,641 2.7495 0.575 0.570 0.575 0.570 0.580 9,125,642 0.5748 0.92%
2006-01-03 0 2.725 2.725 2.750 2.675 2.750 1,280,667 3,475,084 2.7135 0.570 0.570 0.575 0.559 0.575 6,125,738 0.5673 0.93%
2005-12-30 0 2.700 2.675 2.700 2.675 2.700 1,392,666 3,730,015 2.6783 0.564 0.559 0.564 0.559 0.564 6,661,456 0.5599 0.00%
2005-12-29 0 2.700 2.700 2.725 2.675 2.700 1,156,667 3,112,118 2.6906 0.564 0.564 0.570 0.559 0.564 5,532,616 0.5625 0.93%
2005-12-28 0 2.675 2.675 2.700 2.675 2.725 910,667 2,446,984 2.6870 0.559 0.559 0.564 0.559 0.570 4,355,939 0.5618 -1.83%
2005-12-23 0 2.725 2.700 2.725 2.700 2.725 830,000 2,250,700 2.7117 0.570 0.564 0.570 0.564 0.570 3,970,089 0.5669 0.00%
2005-12-22 0 2.725 2.700 2.725 2.650 2.725 1,470,000 3,972,150 2.7021 0.570 0.564 0.570 0.554 0.570 7,031,363 0.5649 2.83%
2005-12-21 0 2.650 2.650 2.675 2.650 2.700 1,721,133 4,600,372 2.6729 0.554 0.554 0.559 0.554 0.564 8,232,592 0.5588 0.00%
2005-12-20 0 2.650 2.650 2.675 2.625 2.725 4,106,000 10,918,850 2.6592 0.554 0.554 0.559 0.549 0.570 19,639,983 0.5560 -1.85%
2005-12-19 0 2.700 2.700 2.725 2.700 2.750 2,546,000 6,915,250 2.7161 0.564 0.564 0.570 0.564 0.575 12,178,129 0.5678 -0.92%
2005-12-16 0 2.725 2.700 2.725 2.700 2.725 1,919,000 5,219,750 2.7200 0.570 0.564 0.570 0.564 0.570 9,179,038 0.5687 -0.91%
2005-12-15 0 2.750 2.750 2.775 2.700 2.750 2,285,000 6,251,850 2.7360 0.575 0.575 0.580 0.564 0.575 10,929,703 0.5720 4.17%
2005-12-14 0 2.700 2.700 2.725 2.700 2.725 1,458,000 3,941,450 2.7033 0.552 0.552 0.557 0.552 0.557 7,132,463 0.5526 -0.92%
2005-12-13 0 2.725 2.700 2.725 2.700 2.775 1,422,000 3,864,550 2.7177 0.557 0.552 0.557 0.552 0.567 6,956,353 0.5555 0.00%
2005-12-12 0 2.725 2.725 2.750 2.725 2.775 1,506,000 4,146,450 2.7533 0.557 0.557 0.562 0.557 0.567 7,367,277 0.5628 0.00%
2005-12-09 0 2.725 2.725 2.750 2.725 2.750 462,667 1,263,951 2.7319 0.557 0.557 0.562 0.557 0.562 2,263,344 0.5584 0.00%
2005-12-08 0 2.725 2.725 2.750 2.700 2.775 1,262,000 3,457,700 2.7399 0.557 0.557 0.562 0.552 0.567 6,173,641 0.5601 0.00%
2005-12-07 0 2.725 2.700 2.725 2.700 2.750 2,316,000 6,299,400 2.7199 0.557 0.552 0.557 0.552 0.562 11,329,756 0.5560 0.93%
2005-12-06 0 2.700 2.725 2.750 2.700 2.775 1,550,000 4,223,300 2.7247 0.552 0.557 0.562 0.552 0.567 7,582,523 0.5570 -1.82%
2005-12-05 0 2.750 2.750 2.775 2.750 2.825 1,184,000 3,301,900 2.7888 0.562 0.562 0.567 0.562 0.577 5,792,069 0.5701 -0.90%
2005-12-02 0 2.775 2.775 2.800 2.775 2.825 1,520,000 4,247,750 2.7946 0.567 0.567 0.572 0.567 0.577 7,435,764 0.5713 0.91%
2005-12-01 0 2.750 2.725 2.750 2.675 2.800 3,034,320 8,313,026 2.7397 0.562 0.557 0.562 0.547 0.572 14,843,742 0.5600 -1.79%
2005-11-30 0 2.800 2.775 2.825 2.775 2.875 1,826,333 5,188,424 2.8409 0.572 0.567 0.577 0.567 0.588 8,934,330 0.5807 -3.45%
2005-11-29 0 2.900 2.875 2.900 2.850 2.925 934,000 2,690,650 2.8808 0.593 0.588 0.593 0.583 0.598 4,569,081 0.5889 -0.85%
2005-11-28 0 2.925 2.900 2.925 2.900 2.975 2,922,000 8,571,400 2.9334 0.598 0.593 0.598 0.593 0.608 14,294,278 0.5996 0.86%
2005-11-25 0 2.900 2.875 2.900 2.875 2.900 1,076,000 3,112,933 2.8931 0.593 0.588 0.593 0.588 0.593 5,263,738 0.5914 0.87%
2005-11-24 0 2.875 2.875 2.900 2.850 2.925 2,446,000 7,065,250 2.8885 0.588 0.588 0.593 0.583 0.598 11,965,710 0.5905 1.77%
2005-11-23 0 2.825 2.800 2.825 2.775 2.850 1,692,333 4,770,957 2.8192 0.577 0.572 0.577 0.567 0.583 8,278,808 0.5763 0.89%
2005-11-22 0 2.800 2.775 2.800 2.775 2.825 526,000 1,476,900 2.8078 0.572 0.567 0.572 0.567 0.577 2,573,166 0.5740 -1.75%
2005-11-21 0 2.850 2.825 2.850 2.775 2.875 1,858,000 5,246,400 2.8237 0.583 0.577 0.583 0.567 0.588 9,089,243 0.5772 2.70%
2005-11-18 0 2.775 2.775 2.800 2.700 2.800 3,314,000 9,047,500 2.7301 0.567 0.567 0.572 0.552 0.572 16,211,922 0.5581 1.83%
2005-11-17 0 2.725 2.700 2.725 2.675 2.725 1,324,000 3,576,400 2.7012 0.557 0.552 0.557 0.547 0.557 6,476,942 0.5522 -0.91%
2005-11-16 0 2.750 2.725 2.750 2.725 2.750 352,000 966,850 2.7467 0.562 0.557 0.562 0.557 0.562 1,721,966 0.5615 0.00%
2005-11-15 0 2.750 2.725 2.750 2.700 2.775 1,981,333 5,406,116 2.7285 0.562 0.557 0.562 0.552 0.567 9,692,582 0.5578 -0.90%
2005-11-14 0 2.775 2.750 2.775 2.750 2.800 182,333 505,474 2.7723 0.567 0.562 0.567 0.562 0.572 891,964 0.5667 -0.89%
2005-11-11 0 2.800 2.775 2.800 2.800 2.875 1,547,334 4,383,885 2.8332 0.572 0.567 0.572 0.572 0.588 7,569,481 0.5792 -1.75%
2005-11-10 0 2.850 2.825 2.850 2.775 2.850 1,320,000 3,707,850 2.8090 0.583 0.577 0.583 0.567 0.583 6,457,374 0.5742 2.70%
2005-11-09 0 2.775 2.750 2.775 2.750 2.850 2,057,000 5,736,900 2.7890 0.567 0.562 0.567 0.562 0.583 10,062,741 0.5701 -0.89%
2005-11-08 0 2.800 2.750 2.800 2.750 2.850 3,226,000 9,036,050 2.8010 0.572 0.562 0.572 0.562 0.583 15,781,431 0.5726 -3.45%
2005-11-07 0 2.900 2.900 2.925 2.875 3.000 1,096,000 3,188,400 2.9091 0.593 0.593 0.598 0.588 0.613 5,361,577 0.5947 -3.33%
2005-11-04 0 3.000 2.975 3.000 2.975 3.075 996,000 2,990,150 3.0022 0.613 0.608 0.613 0.608 0.629 4,872,382 0.6137 -2.44%
2005-11-03 0 3.075 3.025 3.075 3.050 3.100 1,240,000 3,793,400 3.0592 0.629 0.618 0.629 0.623 0.634 6,066,018 0.6254 0.00%
2005-11-02 0 3.075 3.050 3.075 2.950 3.075 1,952,000 5,867,400 3.0058 0.629 0.623 0.629 0.603 0.629 9,549,086 0.6144 4.24%
2005-11-01 0 2.950 2.925 2.950 2.900 2.975 4,368,000 12,812,650 2.9333 0.603 0.598 0.603 0.593 0.608 21,368,038 0.5996 2.61%
2005-10-31 0 2.875 2.850 2.875 2.725 2.875 3,130,000 8,724,286 2.7873 0.588 0.583 0.588 0.557 0.588 15,311,804 0.5698 3.60%
2005-10-28 0 2.775 2.775 2.800 2.650 2.800 1,938,000 5,224,400 2.6958 0.567 0.567 0.572 0.542 0.572 9,480,599 0.5511 1.83%
2005-10-27 0 2.725 2.725 2.750 2.700 2.825 3,072,000 8,395,150 2.7328 0.557 0.557 0.562 0.552 0.577 15,028,070 0.5586 -3.54%
2005-10-26 0 2.825 2.800 2.825 2.775 2.925 1,950,000 5,519,950 2.8307 0.577 0.572 0.577 0.567 0.598 9,539,303 0.5787 -3.42%
2005-10-25 0 2.925 2.900 2.925 2.850 2.950 1,390,000 4,041,750 2.9077 0.598 0.593 0.598 0.583 0.603 6,799,811 0.5944 2.63%
2005-10-24 0 2.850 2.825 2.850 2.850 3.075 2,578,000 7,558,300 2.9318 0.583 0.577 0.583 0.583 0.629 12,611,447 0.5993 -7.32%
2005-10-21 0 3.075 3.075 3.100 3.025 3.175 1,240,000 3,832,300 3.0906 0.629 0.629 0.634 0.618 0.649 6,066,018 0.6318 -3.15%
2005-10-20 0 3.175 3.150 3.175 3.150 3.225 1,892,000 6,034,400 3.1894 0.649 0.644 0.649 0.644 0.659 9,255,569 0.6520 0.00%
2005-10-19 0 3.175 3.175 3.200 3.175 3.250 1,652,000 5,299,350 3.2078 0.649 0.649 0.654 0.649 0.664 8,081,501 0.6557 -2.31%
2005-10-18 0 3.250 3.250 3.275 3.250 3.275 1,018,000 3,320,400 3.2617 0.664 0.664 0.669 0.664 0.669 4,980,005 0.6667 0.00%
2005-10-17 0 3.250 3.250 3.275 3.225 3.275 464,000 1,508,600 3.2513 0.664 0.664 0.669 0.659 0.669 2,269,865 0.6646 0.78%
2005-10-14 0 3.225 3.225 3.250 3.225 3.275 734,000 2,384,000 3.2480 0.659 0.659 0.664 0.659 0.669 3,590,691 0.6639 -1.53%
2005-10-13 0 3.275 3.250 3.275 3.250 3.275 564,000 1,836,400 3.2560 0.669 0.664 0.669 0.664 0.669 2,759,060 0.6656 0.00%
2005-10-12 0 3.275 3.250 3.275 3.225 3.350 3,980,000 13,104,068 3.2925 0.669 0.664 0.669 0.659 0.685 19,469,961 0.6730 -2.96%
2005-10-10 0 3.375 3.375 3.400 3.250 3.375 1,281,000 4,274,575 3.3369 0.690 0.690 0.695 0.664 0.690 6,266,588 0.6821 -0.74%
2005-10-07 0 3.400 3.375 3.400 3.350 3.425 4,296,500 14,624,900 3.4039 0.695 0.690 0.695 0.685 0.700 21,018,263 0.6958 -3.55%
2005-10-06 0 3.525 3.500 3.525 3.500 3.575 5,836,000 20,656,800 3.5395 0.721 0.715 0.721 0.715 0.731 28,549,420 0.7235 -0.70%
2005-10-05 0 3.550 3.550 3.575 3.500 3.575 3,788,000 13,437,000 3.5473 0.726 0.726 0.731 0.715 0.731 18,530,707 0.7251 0.00%
2005-10-04 0 3.550 3.550 3.575 3.525 3.600 4,328,000 15,363,750 3.5498 0.726 0.726 0.731 0.721 0.736 21,172,360 0.7257 -0.70%
2005-10-03 0 3.575 3.550 3.575 3.500 3.575 10,780,000 38,174,680 3.5413 0.731 0.726 0.731 0.715 0.731 52,735,221 0.7239 2.88%
2005-09-30 0 3.475 3.450 3.475 3.350 3.500 9,954,000 34,370,450 3.4529 0.710 0.705 0.710 0.685 0.715 48,694,470 0.7058 6.11%
2005-09-29 0 3.275 3.250 3.275 3.225 3.300 1,722,000 5,633,750 3.2716 0.669 0.664 0.669 0.659 0.675 8,423,938 0.6688 1.55%
2005-09-28 0 3.225 3.200 3.250 3.200 3.325 6,318,000 20,716,932 3.2790 0.659 0.654 0.664 0.654 0.680 30,907,340 0.6703 -2.27%
2005-09-27 0 3.300 3.275 3.300 3.250 3.325 3,366,000 10,979,050 3.2617 0.675 0.669 0.675 0.664 0.680 16,466,304 0.6668 1.54%
2005-09-26 0 3.250 3.225 3.250 3.200 3.275 1,500,000 4,839,500 3.2263 0.664 0.659 0.664 0.654 0.669 7,337,925 0.6595 0.78%
2005-09-23 0 3.225 3.200 3.225 3.200 3.225 1,736,000 5,561,950 3.2039 0.659 0.654 0.659 0.654 0.659 8,492,425 0.6549 0.78%
2005-09-22 0 3.200 3.200 3.225 3.175 3.225 2,004,000 6,413,050 3.2001 0.654 0.654 0.659 0.649 0.659 9,803,468 0.6542 0.00%
2005-09-21 0 3.200 3.200 3.225 3.175 3.225 5,089,300 16,284,445 3.1997 0.654 0.654 0.659 0.649 0.659 24,896,601 0.6541 0.79%
2005-09-20 0 3.175 3.175 3.200 3.175 3.275 6,364,000 20,578,050 3.2335 0.649 0.649 0.654 0.649 0.669 31,132,370 0.6610 -3.05%
2005-09-16 0 3.275 3.250 3.275 3.225 3.275 2,916,000 9,506,200 3.2600 0.669 0.664 0.669 0.659 0.669 14,264,926 0.6664 0.77%
2005-09-15 0 3.250 3.225 3.250 3.225 3.325 12,568,000 41,213,900 3.2793 0.664 0.659 0.664 0.659 0.680 61,482,028 0.6703 0.78%
2005-09-14 0 3.225 3.225 3.250 3.100 3.250 26,429,186 84,443,008 3.1951 0.659 0.659 0.664 0.634 0.664 129,290,257 0.6531 4.88%
2005-09-13 0 3.075 3.075 3.100 2.975 3.300 45,034,000 139,772,376 3.1037 0.629 0.629 0.634 0.608 0.675 220,304,077 0.6345 -7.52%
2005-09-12 0 3.325 3.325 3.350 3.325 3.650 7,630,000 26,110,750 3.4221 0.680 0.680 0.685 0.680 0.746 37,325,579 0.6995 -8.28%
2005-09-09 0 3.625 3.600 3.625 3.600 3.650 1,286,000 4,646,950 3.6135 0.741 0.736 0.741 0.736 0.746 6,291,048 0.7387 0.00%
2005-09-08 0 3.625 3.625 3.650 3.625 3.700 1,511,000 5,516,725 3.6510 0.741 0.741 0.746 0.741 0.756 7,391,736 0.7463 -1.36%
2005-09-07 0 3.675 3.650 3.675 3.600 3.675 4,004,400 14,539,650 3.6309 0.751 0.746 0.751 0.736 0.751 19,589,325 0.7422 1.38%
2005-09-06 0 3.625 3.600 3.625 3.600 3.625 1,026,000 3,702,800 3.6090 0.741 0.736 0.741 0.736 0.741 5,019,141 0.7377 0.00%
2005-09-05 0 3.625 3.600 3.625 3.600 3.625 446,000 1,614,600 3.6202 0.741 0.736 0.741 0.736 0.741 2,181,810 0.7400 0.00%
2005-09-02 0 3.625 3.600 3.625 3.600 3.625 1,418,000 5,126,800 3.6155 0.741 0.736 0.741 0.736 0.741 6,936,785 0.7391 0.69%
2005-09-01 0 3.600 3.600 3.625 3.600 3.675 2,700,000 9,797,600 3.6287 0.736 0.736 0.741 0.736 0.751 13,208,265 0.7418 -0.69%
2005-08-31 0 3.625 3.600 3.625 3.600 3.700 3,370,000 12,168,800 3.6109 0.741 0.736 0.741 0.736 0.756 16,485,872 0.7381 -1.36%
2005-08-30 0 3.675 3.650 3.675 3.650 3.750 2,830,000 10,458,450 3.6956 0.751 0.746 0.751 0.746 0.767 13,844,219 0.7554 0.68%
2005-08-29 0 3.650 3.650 3.675 3.625 3.675 1,052,000 3,839,400 3.6496 0.746 0.746 0.751 0.741 0.751 5,146,331 0.7460 0.69%
2005-08-26 0 3.625 3.600 3.625 3.550 3.650 1,928,000 6,991,600 3.6263 0.741 0.736 0.741 0.726 0.746 9,431,680 0.7413 1.40%
2005-08-25 0 3.575 3.575 3.600 3.575 3.650 5,284,000 19,048,536 3.6049 0.731 0.731 0.736 0.731 0.746 25,849,064 0.7369 -2.05%
2005-08-24 0 3.650 3.625 3.650 3.625 3.800 4,270,000 15,775,754 3.6946 0.746 0.741 0.746 0.741 0.777 20,888,627 0.7552 -3.31%
2005-08-23 0 3.775 3.775 3.800 3.750 3.900 1,752,000 6,686,600 3.8166 0.772 0.772 0.777 0.767 0.797 8,570,696 0.7802 -1.95%
2005-08-22 0 3.850 3.825 3.850 3.825 3.950 658,000 2,533,100 3.8497 0.787 0.782 0.787 0.782 0.807 3,218,903 0.7869 0.00%
2005-08-19 0 3.850 3.850 3.875 3.850 3.900 928,000 3,589,000 3.8675 0.787 0.787 0.792 0.787 0.797 4,539,730 0.7906 -0.65%
2005-08-18 0 3.875 3.850 3.875 3.850 4.050 4,078,000 16,308,616 3.9992 0.792 0.787 0.792 0.787 0.828 19,949,372 0.8175 -2.88%
2005-08-17 0 4.100 4.100 4.125 4.075 4.125 2,859,600 11,719,700 4.0984 0.816 0.816 0.821 0.811 0.821 14,374,682 0.8153 0.00%
2005-08-16 0 4.100 4.075 4.100 4.075 4.125 2,558,667 10,491,418 4.1003 0.816 0.811 0.816 0.811 0.821 12,861,948 0.8157 -0.61%
2005-08-15 0 4.125 4.100 4.125 4.075 4.125 1,324,000 5,431,000 4.1020 0.821 0.816 0.821 0.811 0.821 6,655,504 0.8160 1.23%
2005-08-12 0 4.075 4.075 4.100 4.025 4.100 2,494,000 10,140,800 4.0661 0.811 0.811 0.816 0.801 0.816 12,536,879 0.8089 0.00%
2005-08-11 0 4.075 4.050 4.075 3.975 4.075 4,320,000 17,381,350 4.0235 0.811 0.806 0.811 0.791 0.811 21,715,844 0.8004 3.16%
2005-08-10 0 3.950 3.950 3.975 3.925 3.975 2,288,000 9,038,668 3.9505 0.786 0.786 0.791 0.781 0.791 11,501,355 0.7859 0.64%
2005-08-09 0 3.925 3.900 3.925 3.925 3.975 1,074,000 4,245,500 3.9530 0.781 0.776 0.781 0.781 0.791 5,398,800 0.7864 -0.63%
2005-08-08 0 3.950 3.950 3.975 3.900 3.975 560,000 2,207,450 3.9419 0.786 0.786 0.791 0.776 0.791 2,815,017 0.7842 0.00%
2005-08-05 0 3.950 3.925 3.950 3.900 3.950 880,000 3,460,000 3.9318 0.786 0.781 0.786 0.776 0.786 4,423,598 0.7822 0.00%
2005-08-04 0 3.950 3.925 3.950 3.925 3.950 766,600 3,015,193 3.9332 0.786 0.781 0.786 0.781 0.786 3,853,557 0.7824 1.28%
2005-08-03 0 3.900 3.900 3.950 3.875 3.950 2,072,000 8,132,000 3.9247 0.776 0.776 0.786 0.771 0.786 10,415,562 0.7808 -0.64%
2005-08-02 0 3.925 3.925 3.950 3.925 4.000 1,212,000 4,790,850 3.9528 0.781 0.781 0.786 0.781 0.796 6,092,501 0.7864 -1.26%
2005-08-01 0 3.975 3.950 4.000 3.925 4.000 962,000 3,818,850 3.9697 0.791 0.786 0.796 0.781 0.796 4,835,797 0.7897 0.00%
2005-07-29 0 3.975 3.950 3.975 3.950 3.975 970,000 3,846,050 3.9650 0.791 0.786 0.791 0.786 0.791 4,876,011 0.7888 0.00%
2005-07-28 0 3.975 3.950 3.975 3.925 3.975 1,136,000 4,496,300 3.9580 0.791 0.786 0.791 0.781 0.791 5,710,463 0.7874 1.27%
2005-07-27 0 3.925 3.925 3.975 3.925 4.000 714,000 2,833,350 3.9683 0.781 0.781 0.791 0.781 0.796 3,589,146 0.7894 -1.26%
2005-07-26 0 3.975 3.975 4.000 3.925 4.000 2,928,000 11,627,100 3.9710 0.791 0.791 0.796 0.781 0.796 14,718,517 0.7900 0.63%
2005-07-25 0 3.950 3.925 3.950 3.925 3.975 1,188,000 4,689,200 3.9471 0.786 0.781 0.786 0.781 0.791 5,971,857 0.7852 0.00%
2005-07-22 0 3.950 3.950 3.975 3.950 4.000 2,774,000 11,012,400 3.9699 0.786 0.786 0.791 0.786 0.796 13,944,387 0.7897 1.94%
2005-07-21 0 3.875 3.850 3.875 3.850 3.900 468,000 1,817,100 3.8827 0.771 0.766 0.771 0.766 0.776 2,352,550 0.7724 1.31%
2005-07-20 0 3.825 3.825 3.875 3.825 3.900 1,146,330 4,421,479 3.8571 0.761 0.761 0.771 0.761 0.776 5,762,390 0.7673 -1.29%
2005-07-19 0 3.875 3.850 3.875 3.850 3.925 634,000 2,448,350 3.8618 0.771 0.766 0.771 0.766 0.781 3,187,001 0.7682 -0.64%
2005-07-18 0 3.900 3.875 3.900 3.850 3.950 955,330 3,711,604 3.8852 0.776 0.771 0.776 0.766 0.786 4,802,268 0.7729 -0.64%
2005-07-15 0 3.925 3.900 3.950 3.900 3.975 1,466,000 5,755,100 3.9257 0.781 0.776 0.786 0.776 0.791 7,369,312 0.7810 -1.26%
2005-07-14 0 3.975 3.950 3.975 3.900 4.100 6,596,000 26,159,630 3.9660 0.791 0.786 0.791 0.776 0.816 33,156,877 0.7890 0.63%
2005-07-13 0 3.950 3.900 3.925 3.775 3.975 5,956,600 23,087,630 3.8760 0.786 0.776 0.781 0.751 0.791 29,942,731 0.7711 3.95%
2005-07-12 0 3.800 3.775 3.800 3.775 3.825 1,616,000 6,140,206 3.7996 0.756 0.751 0.756 0.751 0.761 8,123,334 0.7559 0.66%
2005-07-11 0 3.775 3.775 3.800 3.775 3.825 1,205,739 4,586,034 3.8035 0.751 0.751 0.756 0.751 0.761 6,061,028 0.7566 -0.66%
2005-07-08 0 3.800 3.800 3.825 3.775 3.825 2,618,300 9,937,852 3.7955 0.756 0.756 0.761 0.751 0.761 13,161,712 0.7551 -0.65%
2005-07-07 0 3.825 3.800 3.825 3.775 3.850 4,362,000 16,635,700 3.8138 0.761 0.756 0.761 0.751 0.766 21,926,971 0.7587 1.32%
2005-07-06 0 3.775 3.750 3.775 3.725 3.800 2,852,000 10,746,100 3.7679 0.751 0.746 0.751 0.741 0.756 14,336,479 0.7496 2.72%
2005-07-05 0 3.675 3.675 3.700 3.675 3.725 3,410,000 12,614,400 3.6992 0.731 0.731 0.736 0.731 0.741 17,141,442 0.7359 -0.68%
2005-07-04 0 3.700 3.675 3.700 3.675 3.800 3,278,000 12,251,650 3.7375 0.736 0.731 0.736 0.731 0.756 16,477,902 0.7435 -2.63%
2005-06-30 0 3.800 3.800 3.825 3.775 3.850 3,724,000 14,201,000 3.8134 0.756 0.756 0.761 0.751 0.766 18,719,862 0.7586 1.33%
2005-06-29 0 3.750 3.725 3.750 3.750 3.950 3,874,000 14,957,100 3.8609 0.746 0.741 0.746 0.746 0.786 19,473,884 0.7681 -3.85%
2005-06-28 0 3.900 3.875 3.900 3.875 4.000 5,307,334 20,901,753 3.9383 0.776 0.771 0.776 0.771 0.796 26,678,990 0.7835 0.00%
2005-06-27 0 3.900 3.900 3.925 3.750 3.925 6,620,000 25,543,300 3.8585 0.776 0.776 0.781 0.746 0.781 33,277,521 0.7676 4.70%
2005-06-24 0 3.725 3.700 3.725 3.675 3.725 3,778,000 13,955,100 3.6938 0.741 0.736 0.741 0.731 0.741 18,991,310 0.7348 1.36%
2005-06-23 0 3.675 3.650 3.675 3.600 3.675 1,975,637 7,193,211 3.6410 0.731 0.726 0.731 0.716 0.731 9,931,163 0.7243 2.08%
2005-06-22 0 3.600 3.600 3.625 3.575 3.625 1,054,000 3,796,750 3.6022 0.716 0.716 0.721 0.711 0.721 5,298,264 0.7166 -0.69%
2005-06-21 0 3.625 3.600 3.625 3.600 3.650 742,000 2,677,400 3.6084 0.721 0.716 0.721 0.716 0.726 3,729,897 0.7178 -0.68%
2005-06-20 0 3.650 3.625 3.650 3.600 3.650 436,000 1,579,900 3.6236 0.726 0.721 0.726 0.716 0.726 2,191,692 0.7209 1.39%
2005-06-17 0 3.600 3.600 3.625 3.600 3.650 2,002,000 7,281,100 3.6369 0.716 0.716 0.721 0.716 0.726 10,063,685 0.7235 0.70%
2005-06-16 0 3.575 3.575 3.600 3.575 3.625 294,000 1,059,350 3.6032 0.711 0.711 0.716 0.711 0.721 1,477,884 0.7168 -1.38%
2005-06-15 0 3.625 3.600 3.625 3.575 3.650 282,799 1,020,247 3.6077 0.721 0.716 0.721 0.711 0.726 1,421,578 0.7177 0.00%
2005-06-14 0 3.625 3.625 3.650 3.625 3.675 132,000 481,350 3.6466 0.721 0.721 0.726 0.721 0.731 663,540 0.7254 -0.68%
2005-06-13 0 3.650 3.650 3.675 3.650 3.700 240,667 882,118 3.6653 0.726 0.726 0.731 0.726 0.736 1,209,789 0.7292 0.00%
2005-06-10 0 3.650 3.650 3.675 3.625 3.675 198,000 723,400 3.6535 0.726 0.726 0.731 0.721 0.731 995,310 0.7268 1.39%
2005-06-09 0 3.600 3.600 3.650 3.600 3.700 1,074,000 3,936,300 3.6651 0.716 0.716 0.726 0.716 0.736 5,398,800 0.7291 -2.70%
2005-06-08 0 3.700 3.675 3.700 3.675 3.725 997,200 3,684,020 3.6944 0.736 0.731 0.736 0.731 0.741 5,012,741 0.7349 0.00%
2005-06-07 0 3.700 3.675 3.700 3.600 3.700 1,404,000 5,145,500 3.6649 0.736 0.731 0.736 0.716 0.736 7,057,649 0.7291 2.07%
2005-06-06 0 3.625 3.600 3.625 3.600 3.650 278,000 1,007,650 3.6246 0.721 0.716 0.721 0.716 0.726 1,397,455 0.7211 0.00%
2005-06-03 0 3.625 3.600 3.625 3.600 3.625 426,000 1,542,300 3.6204 0.721 0.716 0.721 0.716 0.721 2,141,424 0.7202 1.40%
2005-06-02 0 3.575 3.575 3.600 3.575 3.600 330,000 1,181,150 3.5792 0.711 0.711 0.716 0.711 0.716 1,658,849 0.7120 0.00%
2005-06-01 0 3.575 3.550 3.600 3.550 3.700 884,000 3,157,500 3.5718 0.711 0.706 0.716 0.706 0.736 4,443,705 0.7106 -0.69%
2005-05-31 0 3.600 3.600 3.625 3.600 3.650 150,000 541,650 3.6110 0.716 0.716 0.721 0.716 0.726 754,022 0.7183 -0.69%
2005-05-30 0 3.625 3.625 3.675 3.625 3.700 246,000 897,600 3.6488 0.721 0.721 0.731 0.721 0.736 1,236,597 0.7259 -0.68%
2005-05-27 0 3.650 3.650 3.675 3.550 3.675 1,335,000 4,864,900 3.6441 0.726 0.726 0.731 0.706 0.731 6,710,799 0.7249 2.82%
2005-05-26 0 3.550 3.550 3.575 3.525 3.600 200,000 709,150 3.5458 0.706 0.706 0.711 0.701 0.716 1,005,363 0.7054 -0.70%
2005-05-25 0 3.575 3.575 3.600 3.575 3.600 286,000 1,022,550 3.5753 0.711 0.711 0.716 0.711 0.716 1,437,669 0.7113 0.00%
2005-05-24 0 3.575 3.575 3.600 3.575 3.600 134,000 480,100 3.5828 0.711 0.711 0.716 0.711 0.716 673,593 0.7127 0.70%
2005-05-23 0 3.550 3.550 3.600 3.550 3.575 182,000 647,700 3.5588 0.706 0.706 0.716 0.706 0.711 914,880 0.7080 0.00%
2005-05-20 0 3.550 3.550 3.575 3.550 3.600 461,600 1,642,570 3.5584 0.706 0.706 0.711 0.706 0.716 2,320,378 0.7079 -0.70%
2005-05-19 0 3.575 3.550 3.575 3.550 3.625 680,000 2,431,400 3.5756 0.711 0.706 0.711 0.706 0.721 3,418,235 0.7113 -1.38%
2005-05-18 0 3.625 3.600 3.625 3.600 3.625 302,000 1,092,100 3.6162 0.721 0.716 0.721 0.716 0.721 1,518,098 0.7194 1.40%
2005-05-17 0 3.575 3.550 3.575 3.550 3.675 3,772,000 13,682,600 3.6274 0.711 0.706 0.711 0.706 0.731 18,961,149 0.7216 -1.38%
2005-05-13 0 3.625 3.625 3.650 3.625 3.700 1,162,000 4,248,750 3.6564 0.721 0.721 0.726 0.721 0.736 5,841,160 0.7274 -2.03%
2005-05-12 0 3.700 3.675 3.700 3.675 3.700 824,000 3,036,300 3.6848 0.736 0.731 0.736 0.731 0.736 4,142,096 0.7330 2.07%
2005-05-11 0 3.625 3.625 3.650 3.625 3.700 3,006,000 10,978,900 3.6523 0.721 0.721 0.726 0.721 0.736 15,110,608 0.7266 -1.36%
2005-05-10 0 3.675 3.650 3.675 3.525 3.700 3,924,000 14,307,950 3.6463 0.731 0.726 0.731 0.701 0.736 19,725,225 0.7254 4.26%
2005-05-09 0 3.525 3.500 3.550 3.500 3.550 2,838,000 9,975,800 3.5151 0.701 0.696 0.706 0.696 0.706 14,266,103 0.6993 0.00%
2005-05-06 0 3.525 3.525 3.550 3.525 3.650 4,500,000 16,075,900 3.5724 0.701 0.701 0.706 0.701 0.726 22,620,671 0.7107 0.00%
2005-05-05 0 3.525 3.500 3.525 3.525 3.575 2,486,000 8,809,100 3.5435 0.701 0.696 0.701 0.701 0.711 12,496,664 0.7049 0.00%
2005-05-04 0 3.525 3.525 3.550 3.525 3.625 752,000 2,680,350 3.5643 0.701 0.701 0.706 0.701 0.721 3,780,165 0.7091 -1.40%
2005-05-03 0 3.575 3.575 3.600 3.575 3.625 662,000 2,381,033 3.5967 0.711 0.711 0.716 0.711 0.721 3,327,752 0.7155 0.00%
2005-04-29 0 3.575 3.550 3.575 3.525 3.625 2,280,000 8,124,850 3.5635 0.711 0.706 0.711 0.701 0.721 11,461,140 0.7089 -0.69%
2005-04-28 0 3.600 3.600 3.625 3.600 3.625 1,018,000 3,678,800 3.6138 0.716 0.716 0.721 0.716 0.721 5,117,298 0.7189 0.70%
2005-04-27 0 3.575 3.550 3.575 3.550 3.650 3,424,000 12,304,700 3.5937 0.711 0.706 0.711 0.706 0.726 17,211,817 0.7149 -2.05%
2005-04-26 0 3.650 3.625 3.650 3.625 3.650 1,172,000 4,259,250 3.6342 0.726 0.721 0.726 0.721 0.726 5,891,428 0.7230 0.69%
2005-04-25 0 3.625 3.625 3.650 3.625 3.700 2,328,000 8,528,416 3.6634 0.721 0.721 0.726 0.721 0.736 11,702,427 0.7288 -1.36%
2005-04-22 0 3.675 3.650 3.675 3.650 3.700 1,424,000 5,226,570 3.6703 0.731 0.726 0.731 0.726 0.736 7,158,186 0.7302 0.68%
2005-04-21 0 3.650 3.650 3.675 3.575 3.700 3,266,000 11,870,950 3.6347 0.726 0.726 0.731 0.711 0.736 16,417,580 0.7231 0.69%
2005-04-20 0 3.625 3.625 3.650 3.625 3.750 3,138,000 11,513,800 3.6692 0.721 0.721 0.726 0.721 0.746 15,774,148 0.7299 -1.36%
2005-04-19 0 3.675 3.675 3.700 3.675 3.725 2,360,000 8,728,350 3.6985 0.731 0.731 0.736 0.731 0.741 11,863,285 0.7357 -0.68%
2005-04-18 0 3.700 3.700 3.725 3.675 3.750 1,156,000 4,287,950 3.7093 0.736 0.736 0.741 0.731 0.746 5,810,999 0.7379 -2.63%
2005-04-15 0 3.800 3.775 3.800 3.775 3.825 1,596,000 6,041,000 3.7851 0.756 0.751 0.756 0.751 0.761 8,022,798 0.7530 0.00%
2005-04-14 0 3.800 3.800 3.825 3.800 3.825 1,228,000 4,694,050 3.8225 0.756 0.756 0.761 0.756 0.761 6,172,930 0.7604 -0.65%
2005-04-13 0 3.825 3.800 3.825 3.800 3.825 4,350,000 16,637,300 3.8247 0.761 0.756 0.761 0.756 0.761 21,866,649 0.7609 0.00%
2005-04-12 0 3.825 3.800 3.825 3.800 3.850 1,030,000 3,946,200 3.8313 0.761 0.756 0.761 0.756 0.766 5,177,620 0.7622 0.00%
2005-04-11 0 3.825 3.825 3.850 3.800 3.950 3,317,334 12,819,136 3.8643 0.761 0.761 0.766 0.756 0.786 16,675,627 0.7687 -1.29%
2005-04-08 0 3.875 3.875 3.900 3.850 3.925 1,313,500 5,098,550 3.8817 0.771 0.771 0.776 0.766 0.781 6,602,723 0.7722 1.31%
2005-04-07 0 3.825 3.825 3.850 3.825 3.850 602,000 2,305,200 3.8292 0.761 0.761 0.766 0.761 0.766 3,026,143 0.7618 0.00%
2005-04-06 0 3.825 3.825 3.850 3.800 3.875 1,764,667 6,776,185 3.8399 0.761 0.761 0.766 0.756 0.771 8,870,656 0.7639 1.32%
2005-04-04 0 3.775 3.750 3.775 3.750 3.850 863,200 3,278,730 3.7983 0.751 0.746 0.751 0.746 0.766 4,339,147 0.7556 -1.31%
2005-04-01 0 3.825 3.775 3.825 3.700 3.825 1,365,667 5,154,510 3.7744 0.761 0.751 0.761 0.736 0.761 6,864,956 0.7508 2.00%
2005-03-31 0 3.750 3.700 3.750 3.550 3.775 3,080,000 11,348,150 3.6845 0.746 0.736 0.746 0.706 0.751 15,482,593 0.7330 6.38%
2005-03-30 0 3.525 3.500 3.550 3.525 3.700 6,386,851 22,666,779 3.5490 0.701 0.696 0.706 0.701 0.736 32,105,524 0.7060 -4.73%
2005-03-29 0 3.700 3.675 3.700 3.675 3.775 2,777,334 10,273,852 3.6992 0.736 0.731 0.736 0.731 0.751 13,961,146 0.7359 -1.33%
2005-03-24 0 3.750 3.725 3.750 3.725 3.800 1,618,000 6,075,400 3.7549 0.746 0.741 0.746 0.741 0.756 8,133,388 0.7470 -1.32%
2005-03-23 0 3.800 3.775 3.800 3.725 3.850 4,189,000 15,815,250 3.7754 0.756 0.751 0.756 0.741 0.766 21,057,331 0.7511 -1.30%
2005-03-22 0 3.850 3.850 3.875 3.825 3.950 3,756,000 14,531,100 3.8688 0.766 0.766 0.771 0.761 0.786 18,880,720 0.7696 -2.53%
2005-03-21 0 3.950 3.925 3.950 3.925 3.975 1,695,000 6,713,542 3.9608 0.786 0.781 0.786 0.781 0.791 8,520,453 0.7879 -0.63%
2005-03-18 0 3.975 3.950 3.975 3.950 4.000 954,000 3,792,450 3.9753 0.791 0.786 0.791 0.786 0.796 4,795,582 0.7908 -0.63%
2005-03-17 0 4.000 3.975 4.000 3.950 4.050 1,494,940 5,956,043 3.9841 0.796 0.791 0.796 0.786 0.806 7,514,788 0.7926 0.63%
2005-03-16 0 3.975 3.975 4.000 3.950 4.000 464,000 1,843,300 3.9726 0.791 0.791 0.796 0.786 0.796 2,332,443 0.7903 0.00%
2005-03-15 0 3.975 3.950 4.000 3.950 4.025 469,500 1,866,963 3.9765 0.791 0.786 0.796 0.786 0.801 2,360,090 0.7911 -0.63%
2005-03-14 0 4.000 3.975 4.025 3.975 4.025 834,667 3,341,151 4.0030 0.796 0.791 0.801 0.791 0.801 4,195,717 0.7963 -0.62%
2005-03-11 0 4.025 4.025 4.050 4.025 4.075 1,032,000 4,181,150 4.0515 0.801 0.801 0.806 0.801 0.811 5,187,674 0.8060 -1.23%
2005-03-10 0 4.075 4.050 4.075 4.000 4.075 2,779,500 11,240,108 4.0439 0.811 0.806 0.811 0.796 0.811 13,972,035 0.8045 1.24%
2005-03-09 0 4.025 4.025 4.075 3.950 4.100 2,207,800 8,890,160 4.0267 0.801 0.801 0.811 0.786 0.816 11,098,204 0.8010 1.90%
2005-03-08 0 3.950 3.950 3.975 3.950 4.000 1,453,000 5,756,125 3.9615 0.786 0.786 0.791 0.786 0.796 7,303,963 0.7881 -0.63%
2005-03-07 0 3.975 3.975 4.000 3.975 4.025 1,330,000 5,311,400 3.9935 0.791 0.791 0.796 0.791 0.801 6,685,665 0.7944 -0.63%
2005-03-04 0 4.000 3.975 4.000 3.975 4.025 1,320,000 5,260,500 3.9852 0.796 0.791 0.796 0.791 0.801 6,635,397 0.7928 0.00%
2005-03-03 0 4.000 4.000 4.025 3.975 4.025 1,985,000 7,939,475 3.9997 0.796 0.796 0.801 0.791 0.801 9,978,229 0.7957 -0.62%
2005-03-02 0 4.025 4.000 4.025 4.000 4.100 1,110,000 4,486,450 4.0418 0.801 0.796 0.801 0.796 0.816 5,579,766 0.8041 -1.83%
2005-03-01 0 4.100 4.075 4.100 4.050 4.100 626,000 2,552,200 4.0770 0.816 0.811 0.816 0.806 0.816 3,146,787 0.8110 0.61%
2005-02-28 0 4.075 4.050 4.075 4.075 4.150 1,156,900 4,728,150 4.0869 0.811 0.806 0.811 0.811 0.826 5,815,523 0.8130 -1.21%
2005-02-25 0 4.125 4.100 4.125 4.100 4.150 1,494,667 6,140,118 4.1080 0.821 0.816 0.821 0.816 0.826 7,513,416 0.8172 0.00%
2005-02-24 0 4.125 4.100 4.125 4.000 4.125 2,966,367 12,132,983 4.0902 0.821 0.816 0.821 0.796 0.821 14,911,381 0.8137 3.13%
2005-02-23 0 4.000 4.000 4.025 4.000 4.025 1,576,000 6,312,250 4.0052 0.796 0.796 0.801 0.796 0.801 7,922,262 0.7968 -0.62%
2005-02-22 0 4.025 4.000 4.025 4.000 4.025 752,500 3,021,538 4.0153 0.801 0.796 0.801 0.796 0.801 3,782,679 0.7988 0.63%
2005-02-21 0 4.000 4.000 4.025 4.000 4.075 1,722,000 6,934,450 4.0270 0.796 0.796 0.801 0.796 0.811 8,656,177 0.8011 -1.23%
2005-02-18 0 4.050 4.025 4.050 4.025 4.050 1,779,854 7,197,663 4.0440 0.806 0.801 0.806 0.801 0.806 8,946,998 0.8045 0.62%
2005-02-17 0 4.025 4.025 4.050 4.000 4.050 1,286,000 5,178,000 4.0264 0.801 0.801 0.806 0.796 0.806 6,464,485 0.8010 0.63%
2005-02-16 0 4.000 4.000 4.025 4.000 4.050 944,000 3,805,050 4.0308 0.796 0.796 0.801 0.796 0.806 4,745,314 0.8019 -0.62%
2005-02-15 0 4.025 4.000 4.025 4.000 4.100 2,831,400 11,390,980 4.0231 0.801 0.796 0.801 0.796 0.816 14,232,926 0.8003 -1.83%
2005-02-14 0 4.100 4.075 4.100 4.075 4.175 2,203,000 9,090,172 4.1263 0.816 0.811 0.816 0.811 0.831 11,074,075 0.8209 -1.20%
2005-02-08 0 4.150 4.125 4.150 4.050 4.150 1,430,000 5,902,350 4.1275 0.826 0.821 0.826 0.806 0.826 7,188,347 0.8211 1.22%
2005-02-07 0 4.100 4.050 4.100 4.000 4.100 2,194,000 8,925,600 4.0682 0.816 0.806 0.816 0.796 0.816 11,028,834 0.8093 2.50%
2005-02-04 0 4.000 3.975 4.000 3.950 4.000 964,000 3,834,600 3.9778 0.796 0.791 0.796 0.786 0.796 4,845,850 0.7913 0.63%
2005-02-03 0 3.975 3.950 3.975 3.900 3.975 1,972,600 7,776,155 3.9421 0.791 0.786 0.791 0.776 0.791 9,915,897 0.7842 2.58%
2005-02-02 0 3.875 3.875 3.950 3.875 4.000 4,079,800 15,999,720 3.9217 0.771 0.771 0.786 0.771 0.796 20,508,403 0.7802 -3.13%
2005-02-01 0 4.000 3.975 4.000 3.975 4.075 1,790,000 7,184,550 4.0137 0.796 0.791 0.796 0.791 0.811 8,998,000 0.7985 -1.23%
2005-01-31 0 4.050 4.050 4.075 4.050 4.100 688,000 2,802,400 4.0733 0.806 0.806 0.811 0.806 0.816 3,458,449 0.8103 0.00%
2005-01-28 0 4.050 4.025 4.050 4.025 4.100 939,700 3,809,565 4.0540 0.806 0.801 0.806 0.801 0.816 4,723,699 0.8065 -1.22%
2005-01-27 0 4.100 4.050 4.100 4.050 4.125 2,056,000 8,426,650 4.0986 0.816 0.806 0.816 0.806 0.821 10,335,133 0.8153 0.61%
2005-01-26 0 4.075 4.050 4.075 4.000 4.075 2,286,000 9,224,422 4.0352 0.811 0.806 0.811 0.796 0.811 11,491,301 0.8027 3.16%
2005-01-25 0 3.950 3.950 3.975 3.775 3.950 3,476,667 13,588,860 3.9086 0.786 0.786 0.791 0.751 0.786 17,476,565 0.7775 4.64%
2005-01-24 0 3.775 3.775 3.800 3.775 4.000 7,552,255 29,047,926 3.8463 0.751 0.751 0.756 0.751 0.796 37,963,795 0.7651 -5.62%
2005-01-21 0 4.000 4.000 4.025 3.975 4.025 2,386,000 9,535,900 3.9966 0.796 0.796 0.801 0.791 0.801 11,993,983 0.7951 -1.23%
2005-01-20 0 4.050 4.025 4.050 4.025 4.100 1,161,700 4,710,415 4.0548 0.806 0.801 0.806 0.801 0.816 5,839,652 0.8066 0.00%
2005-01-19 0 4.050 4.025 4.050 4.025 4.175 4,320,000 17,634,100 4.0820 0.806 0.801 0.806 0.801 0.831 21,715,844 0.8120 -2.41%
2005-01-18 0 4.150 4.125 4.175 4.125 4.200 1,259,367 5,225,021 4.1489 0.826 0.821 0.831 0.821 0.836 6,330,606 0.8254 -1.19%
2005-01-17 0 4.200 4.175 4.200 4.200 4.250 888,000 3,729,700 4.2001 0.836 0.831 0.836 0.836 0.845 4,463,812 0.8355 0.00%
2005-01-14 0 4.200 4.200 4.225 4.175 4.225 1,214,000 5,100,200 4.2012 0.836 0.836 0.840 0.831 0.840 6,102,554 0.8357 -0.59%
2005-01-13 0 4.225 4.225 4.250 4.200 4.275 1,045,833 4,436,186 4.2418 0.840 0.840 0.845 0.836 0.850 5,257,210 0.8438 -1.17%
2005-01-12 0 4.275 4.275 4.300 4.075 4.300 3,238,445 13,625,180 4.2073 0.850 0.850 0.855 0.811 0.855 16,279,067 0.8370 2.40%
2005-01-11 0 4.175 4.175 4.200 4.175 4.250 754,000 3,172,550 4.2076 0.831 0.831 0.836 0.831 0.845 3,790,219 0.8370 -0.60%
2005-01-10 0 4.200 4.175 4.200 4.150 4.250 1,580,330 6,634,370 4.1981 0.836 0.831 0.836 0.826 0.845 7,944,028 0.8351 0.00%
2005-01-07 0 4.200 4.175 4.200 4.125 4.300 3,115,201 13,140,192 4.2181 0.836 0.831 0.836 0.821 0.855 15,659,542 0.8391 -1.75%
2005-01-06 0 4.275 4.250 4.275 4.075 4.300 7,218,668 30,595,422 4.2384 0.850 0.845 0.850 0.811 0.855 36,286,914 0.8432 4.27%
2005-01-05 0 4.100 4.075 4.125 4.025 4.200 5,263,334 21,651,903 4.1137 0.816 0.811 0.821 0.801 0.836 26,457,811 0.8184 -2.38%
2005-01-04 0 4.200 4.200 4.225 4.175 4.300 5,519,668 23,350,434 4.2304 0.836 0.836 0.840 0.831 0.855 27,746,354 0.8416 0.00%
2005-01-03 0 4.200 4.175 4.200 4.175 4.200 1,905,003 7,994,654 4.1967 0.836 0.831 0.836 0.831 0.836 9,576,099 0.8349 0.60%
2004-12-31 0 4.175 4.100 4.125 4.125 4.225 2,015,001 8,434,779 4.1860 0.831 0.816 0.821 0.821 0.840 10,129,039 0.8327 0.60%
2004-12-30 0 4.150 4.150 4.175 4.150 4.225 1,299,668 5,428,022 4.1765 0.826 0.826 0.831 0.826 0.840 6,533,192 0.8308 -1.19%
2004-12-29 0 4.200 4.175 4.200 4.175 4.225 1,668,001 7,007,537 4.2012 0.836 0.831 0.836 0.831 0.840 8,384,734 0.8357 0.00%
2004-12-28 0 4.200 4.175 4.200 4.150 4.200 2,207,002 9,214,083 4.1749 0.836 0.831 0.836 0.826 0.836 11,094,193 0.8305 2.44%
2004-12-24 0 4.100 4.100 4.125 4.100 4.175 440,667 1,809,835 4.1070 0.816 0.816 0.821 0.816 0.831 2,215,152 0.8170 -1.20%
2004-12-23 0 4.150 4.100 4.150 4.075 4.175 1,150,300 4,734,458 4.1158 0.826 0.816 0.826 0.811 0.831 5,782,346 0.8188 0.00%
2004-12-22 0 4.150 4.150 4.175 4.100 4.200 2,401,336 10,021,944 4.1735 0.826 0.826 0.831 0.816 0.836 12,071,074 0.8302 -0.60%
2004-12-21 0 4.175 4.150 4.175 4.175 4.250 1,852,001 7,760,454 4.1903 0.831 0.826 0.831 0.831 0.845 9,309,668 0.8336 0.00%
2004-12-20 0 4.175 4.150 4.175 4.100 4.175 1,612,001 6,687,104 4.1483 0.831 0.826 0.831 0.816 0.831 8,103,232 0.8252 1.21%
2004-12-17 0 4.125 4.100 4.125 4.050 4.125 1,145,568 4,687,933 4.0922 0.821 0.816 0.821 0.806 0.821 5,758,559 0.8141 0.61%
2004-12-16 0 4.100 4.050 4.100 4.050 4.100 2,151,334 8,745,369 4.0651 0.816 0.806 0.816 0.806 0.816 10,814,360 0.8087 1.23%
2004-12-15 0 4.050 4.025 4.050 4.000 4.100 1,351,334 5,460,919 4.0411 0.806 0.801 0.806 0.796 0.816 6,792,907 0.8039 0.00%
2004-12-14 0 4.050 4.050 4.075 4.025 4.075 894,034 3,621,350 4.0506 0.806 0.806 0.811 0.801 0.811 4,494,144 0.8058 1.50%
2004-12-13 0 4.050 4.025 4.050 4.000 4.100 2,457,936 9,951,684 4.0488 0.794 0.789 0.794 0.784 0.804 12,541,390 0.7935 0.62%
2004-12-10 0 4.025 4.000 4.025 4.000 4.125 2,938,000 11,923,650 4.0584 0.789 0.784 0.789 0.784 0.808 14,990,872 0.7954 -1.23%
2004-12-09 0 4.075 4.050 4.075 3.975 4.075 2,959,167 11,890,264 4.0181 0.799 0.794 0.799 0.779 0.799 15,098,874 0.7875 0.62%
2004-12-08 0 4.050 4.025 4.050 4.025 4.100 1,956,667 7,943,301 4.0596 0.794 0.789 0.794 0.789 0.804 9,983,711 0.7956 0.00%
2004-12-07 0 4.050 4.050 4.075 4.000 4.200 3,285,001 13,393,487 4.0772 0.794 0.794 0.799 0.784 0.823 16,761,412 0.7991 -2.99%
2004-12-06 0 4.175 4.150 4.175 4.150 4.250 3,117,867 13,058,808 4.1884 0.818 0.813 0.818 0.813 0.833 15,908,626 0.8209 0.60%
2004-12-03 0 4.150 4.150 4.175 4.075 4.275 12,511,934 52,272,611 4.1778 0.813 0.813 0.818 0.799 0.838 63,840,980 0.8188 1.84%
2004-12-02 0 4.075 4.050 4.075 3.900 4.075 12,010,337 47,870,914 3.9858 0.799 0.794 0.799 0.764 0.799 61,281,628 0.7812 5.84%
2004-12-01 0 3.850 3.850 3.875 3.825 3.925 3,596,002 13,887,908 3.8620 0.755 0.755 0.759 0.750 0.769 18,348,266 0.7569 -1.28%
2004-11-30 0 3.900 3.850 3.875 3.850 3.950 6,401,002 25,069,441 3.9165 0.764 0.755 0.759 0.755 0.774 32,660,518 0.7676 1.30%
2004-11-29 0 3.850 3.825 3.850 3.700 3.850 5,874,005 22,315,094 3.7990 0.755 0.750 0.755 0.725 0.755 29,971,564 0.7445 2.67%
2004-11-26 0 3.750 3.750 3.775 3.700 3.775 2,282,334 8,551,236 3.7467 0.735 0.735 0.740 0.725 0.740 11,645,397 0.7343 0.67%
2004-11-25 0 3.725 3.700 3.725 3.675 3.725 1,543,235 5,724,396 3.7093 0.730 0.725 0.730 0.720 0.730 7,874,213 0.7270 0.68%
2004-11-24 0 3.700 3.650 3.700 3.650 3.725 4,962,467 18,183,803 3.6643 0.725 0.715 0.725 0.715 0.730 25,320,526 0.7181 -1.33%
2004-11-23 0 3.750 3.750 3.775 3.700 3.775 1,888,334 7,058,827 3.7381 0.735 0.735 0.740 0.725 0.740 9,635,049 0.7326 2.04%
2004-11-22 0 3.675 3.675 3.700 3.600 3.700 1,225,876 4,488,937 3.6618 0.720 0.720 0.725 0.706 0.725 6,254,918 0.7177 -0.68%
2004-11-19 0 3.700 3.700 3.725 3.700 3.800 2,669,334 9,898,819 3.7083 0.725 0.725 0.730 0.725 0.745 13,620,029 0.7268 -1.33%
2004-11-18 0 3.750 3.725 3.750 3.475 3.775 9,076,336 33,320,626 3.6712 0.735 0.730 0.735 0.681 0.740 46,311,161 0.7195 7.91%
2004-11-17 0 3.475 3.450 3.475 3.450 3.500 1,368,667 4,754,334 3.4737 0.681 0.676 0.681 0.676 0.686 6,983,496 0.6808 0.72%
2004-11-16 0 3.450 3.450 3.475 3.450 3.550 1,866,334 6,501,711 3.4837 0.676 0.676 0.681 0.676 0.696 9,522,796 0.6828 -2.13%
2004-11-15 0 3.525 3.500 3.550 3.475 3.575 2,739,267 9,693,638 3.5388 0.691 0.686 0.696 0.681 0.701 13,976,855 0.6935 1.44%
2004-11-12 0 3.475 3.475 3.500 3.475 3.525 2,831,700 9,914,930 3.5014 0.681 0.681 0.686 0.681 0.691 14,448,486 0.6862 -0.71%
2004-11-11 0 3.500 3.475 3.500 3.475 3.525 644,000 2,249,100 3.4924 0.686 0.681 0.686 0.681 0.691 3,285,950 0.6845 1.45%
2004-11-10 0 3.450 3.450 3.475 3.400 3.500 2,048,000 7,071,100 3.4527 0.676 0.676 0.681 0.666 0.686 10,449,730 0.6767 -1.43%
2004-11-09 0 3.500 3.475 3.500 3.475 3.525 2,562,000 8,968,550 3.5006 0.686 0.681 0.686 0.681 0.691 13,072,367 0.6861 -0.71%
2004-11-08 0 3.525 3.500 3.525 3.475 3.525 2,044,000 7,175,540 3.5105 0.691 0.686 0.691 0.681 0.691 10,429,320 0.6880 0.71%
2004-11-05 0 3.500 3.500 3.525 3.500 3.550 1,950,000 6,879,300 3.5278 0.686 0.686 0.691 0.686 0.696 9,949,694 0.6914 0.72%
2004-11-04 0 3.475 3.475 3.500 3.475 3.575 1,238,000 4,358,100 3.5203 0.681 0.681 0.686 0.681 0.701 6,316,780 0.6899 -1.42%
2004-11-03 0 3.525 3.525 3.550 3.400 3.550 2,034,600 7,127,305 3.5030 0.691 0.691 0.696 0.666 0.696 10,381,357 0.6865 3.68%
2004-11-02 0 3.400 3.400 3.425 3.325 3.450 1,454,000 4,954,050 3.4072 0.666 0.666 0.671 0.652 0.676 7,418,900 0.6678 2.26%
2004-11-01 0 3.325 3.325 3.350 3.250 3.350 1,106,000 3,668,850 3.3172 0.652 0.652 0.657 0.637 0.657 5,643,262 0.6501 2.31%
2004-10-29 0 3.250 3.250 3.300 3.250 3.375 1,242,000 4,118,350 3.3159 0.637 0.637 0.647 0.637 0.661 6,337,190 0.6499 -4.41%
2004-10-28 0 3.400 3.400 3.425 3.375 3.425 1,100,000 3,728,200 3.3893 0.666 0.666 0.671 0.661 0.671 5,612,648 0.6642 0.74%
2004-10-27 0 3.375 3.350 3.375 3.325 3.400 1,298,000 4,353,850 3.3543 0.661 0.657 0.661 0.652 0.666 6,622,924 0.6574 -0.74%
2004-10-26 0 3.400 3.375 3.400 3.350 3.425 4,422,000 14,955,600 3.3821 0.666 0.661 0.666 0.657 0.671 22,562,844 0.6628 3.03%
2004-10-25 0 3.300 3.300 3.350 3.175 3.350 1,512,000 4,989,050 3.2996 0.647 0.647 0.657 0.622 0.657 7,714,839 0.6467 0.76%
2004-10-21 0 3.275 3.250 3.275 3.225 3.350 3,460,000 11,348,550 3.2799 0.642 0.637 0.642 0.632 0.657 17,654,328 0.6428 -2.96%
2004-10-20 0 3.375 3.350 3.375 3.350 3.425 1,722,000 5,821,550 3.3807 0.661 0.657 0.661 0.657 0.671 8,786,345 0.6626 -2.17%
2004-10-19 0 3.450 3.425 3.450 3.400 3.475 2,302,000 7,911,600 3.4368 0.676 0.671 0.676 0.666 0.681 11,745,741 0.6736 0.73%
2004-10-18 0 3.425 3.425 3.475 3.425 3.475 3,180,000 10,966,200 3.4485 0.671 0.671 0.681 0.671 0.681 16,225,654 0.6759 -2.14%
2004-10-15 0 3.500 3.500 3.525 3.400 3.550 1,926,000 6,713,200 3.4856 0.686 0.686 0.691 0.666 0.696 9,827,236 0.6831 -1.41%
2004-10-14 0 3.550 3.550 3.575 3.550 3.625 1,306,000 4,680,600 3.5839 0.696 0.696 0.701 0.696 0.710 6,663,744 0.7024 -3.40%
2004-10-13 0 3.675 3.600 3.700 3.550 3.700 3,664,000 13,205,250 3.6041 0.720 0.706 0.725 0.696 0.725 18,695,219 0.7063 0.00%
2004-10-12 0 3.675 3.650 3.700 3.625 3.750 1,796,000 6,626,850 3.6898 0.720 0.715 0.725 0.710 0.735 9,163,923 0.7231 -2.00%
2004-10-11 0 3.750 3.750 3.800 3.700 3.775 1,305,200 4,882,455 3.7408 0.735 0.735 0.745 0.725 0.740 6,659,662 0.7331 0.00%
2004-10-08 0 3.750 3.750 3.775 3.725 3.800 2,038,000 7,656,450 3.7568 0.735 0.735 0.740 0.730 0.745 10,398,706 0.7363 -1.96%
2004-10-07 0 3.825 3.775 3.875 3.600 3.850 6,915,600 25,970,360 3.7553 0.750 0.740 0.759 0.706 0.755 35,286,206 0.7360 7.75%
2004-10-06 0 3.550 3.550 3.575 3.550 3.700 1,542,000 5,608,600 3.6372 0.696 0.696 0.701 0.696 0.725 7,867,912 0.7128 -3.40%
2004-10-05 0 3.675 3.675 3.700 3.650 3.750 1,719,900 6,363,288 3.6998 0.720 0.720 0.725 0.715 0.735 8,775,630 0.7251 0.00%
2004-10-04 0 3.675 3.675 3.700 3.650 3.775 3,020,300 11,176,380 3.7004 0.720 0.720 0.725 0.715 0.740 15,410,800 0.7252 0.68%
2004-09-30 0 3.650 3.650 3.675 3.650 3.750 2,808,000 10,352,550 3.6868 0.715 0.715 0.720 0.715 0.735 14,327,559 0.7226 -2.67%
2004-09-28 0 3.750 3.725 3.750 3.650 3.750 2,745,600 10,183,680 3.7091 0.735 0.730 0.735 0.715 0.735 14,009,169 0.7269 -1.32%
2004-09-27 0 3.800 3.750 3.800 3.600 3.800 2,200,153 8,150,093 3.7043 0.745 0.735 0.745 0.706 0.745 11,226,076 0.7260 4.11%
2004-09-24 0 3.650 3.650 3.675 3.625 3.725 1,430,000 5,247,000 3.6692 0.715 0.715 0.720 0.710 0.730 7,296,442 0.7191 -1.35%
2004-09-23 0 3.700 3.675 3.700 3.525 3.750 2,552,000 9,373,250 3.6729 0.725 0.720 0.725 0.691 0.735 13,021,343 0.7198 2.78%
2004-09-22 0 3.600 3.550 3.750 3.575 3.900 11,447,300 42,823,493 3.7409 0.706 0.696 0.735 0.701 0.764 58,408,784 0.7332 -4.64%
2004-09-21 0 3.775 3.775 3.800 3.500 3.800 5,542,000 20,370,200 3.6756 0.740 0.740 0.745 0.686 0.745 28,277,540 0.7204 8.63%
2004-09-20 0 3.475 3.475 3.500 3.400 3.550 2,716,000 9,514,450 3.5031 0.681 0.681 0.686 0.666 0.696 13,858,137 0.6866 2.21%
2004-09-17 0 3.400 3.400 3.425 3.400 3.550 3,038,000 10,575,950 3.4812 0.666 0.666 0.671 0.666 0.696 15,501,113 0.6823 -4.23%
2004-09-16 0 3.550 3.525 3.550 3.525 3.575 1,998,000 7,107,050 3.5571 0.696 0.691 0.696 0.691 0.701 10,194,609 0.6971 0.00%
2004-09-15 0 3.550 3.550 3.575 3.550 3.650 3,312,000 11,885,800 3.5887 0.696 0.696 0.701 0.696 0.715 16,899,172 0.7033 -1.39%
2004-09-14 0 3.600 3.600 3.625 3.450 3.700 9,289,000 33,071,175 3.5603 0.706 0.706 0.710 0.676 0.725 47,396,259 0.6978 2.86%
2004-09-13 0 3.500 3.475 3.500 3.300 3.500 6,196,000 21,182,050 3.4187 0.686 0.681 0.686 0.647 0.686 31,614,514 0.6700 6.06%
2004-09-10 0 3.300 3.275 3.300 3.275 3.425 4,574,000 15,286,650 3.3421 0.647 0.642 0.647 0.642 0.671 23,338,410 0.6550 -2.22%
2004-09-09 0 3.375 3.350 3.375 3.200 3.375 11,598,000 38,247,850 3.2978 0.661 0.657 0.661 0.627 0.661 59,177,717 0.6463 5.47%
2004-09-08 0 3.200 3.150 3.200 3.150 3.225 2,224,000 7,094,700 3.1901 0.627 0.617 0.627 0.617 0.632 11,347,753 0.6252 0.79%
2004-09-07 0 3.175 3.175 3.200 3.075 3.200 4,622,000 14,642,800 3.1681 0.622 0.622 0.627 0.603 0.627 23,583,325 0.6209 3.25%
2004-09-06 0 3.075 3.075 3.125 3.000 3.125 3,340,000 10,273,150 3.0758 0.603 0.603 0.612 0.588 0.612 17,042,039 0.6028 1.65%
2004-09-03 0 3.025 3.025 3.050 3.025 3.125 2,666,000 8,154,000 3.0585 0.593 0.593 0.598 0.593 0.612 13,603,017 0.5994 -2.42%
2004-09-02 0 3.100 3.075 3.100 3.075 3.200 2,216,000 6,937,750 3.1308 0.608 0.603 0.608 0.603 0.627 11,306,934 0.6136 -2.36%
2004-09-01 0 3.175 3.175 3.200 3.150 3.200 990,000 3,154,050 3.1859 0.622 0.622 0.627 0.617 0.627 5,051,383 0.6244 0.79%
2004-08-31 0 3.150 3.125 3.150 3.125 3.150 160,000 503,500 3.1469 0.617 0.612 0.617 0.612 0.617 816,385 0.6167 0.00%
2004-08-30 0 3.150 3.150 3.175 3.150 3.200 1,220,000 3,871,550 3.1734 0.617 0.617 0.622 0.617 0.627 6,224,937 0.6219 -0.79%
2004-08-27 0 3.175 3.150 3.200 3.150 3.200 2,642,000 8,364,950 3.1661 0.622 0.617 0.627 0.617 0.627 13,480,559 0.6205 1.60%
2004-08-26 0 3.125 3.125 3.150 3.125 3.200 1,800,000 5,700,050 3.1667 0.612 0.612 0.617 0.612 0.627 9,184,333 0.6206 -1.57%
2004-08-25 0 3.175 3.150 3.200 3.125 3.225 2,704,000 8,617,600 3.1870 0.622 0.617 0.627 0.612 0.632 13,796,909 0.6246 -0.78%
2004-08-24 0 3.200 3.175 3.200 3.075 3.200 4,762,000 15,063,000 3.1632 0.627 0.622 0.627 0.603 0.627 24,297,662 0.6199 4.07%
2004-08-23 0 3.075 3.050 3.075 3.000 3.075 364,000 1,110,800 3.0516 0.603 0.598 0.603 0.588 0.603 1,857,276 0.5981 1.65%
2004-08-20 0 3.025 3.025 3.075 3.025 3.075 1,126,000 3,423,350 3.0403 0.593 0.593 0.603 0.593 0.603 5,745,310 0.5959 -0.82%
2004-08-19 0 3.050 3.025 3.075 3.000 3.075 1,134,000 3,457,050 3.0485 0.598 0.593 0.603 0.588 0.603 5,786,130 0.5975 3.04%
2004-08-18 0 3.050 3.050 3.075 3.000 3.075 370,000 1,127,150 3.0464 0.580 0.580 0.585 0.571 0.585 1,945,293 0.5794 1.67%
2004-08-17 0 3.000 3.000 3.025 2.975 3.000 351,600 1,052,960 2.9948 0.571 0.571 0.575 0.566 0.571 1,848,554 0.5696 0.00%
2004-08-16 0 3.000 2.975 3.000 2.950 3.000 390,000 1,157,700 2.9685 0.571 0.566 0.571 0.561 0.571 2,050,444 0.5646 0.84%
2004-08-13 0 2.975 2.975 3.000 2.950 3.100 2,166,000 6,516,100 3.0084 0.566 0.566 0.571 0.561 0.590 11,387,848 0.5722 -4.03%
2004-08-12 0 3.100 3.075 3.125 3.075 3.100 590,000 1,823,400 3.0905 0.590 0.585 0.594 0.585 0.590 3,101,953 0.5878 0.00%
2004-08-11 0 3.100 3.075 3.125 3.075 3.150 838,000 2,608,650 3.1129 0.590 0.585 0.594 0.585 0.599 4,405,825 0.5921 -1.59%
2004-08-10 0 3.150 3.125 3.150 3.125 3.150 580,000 1,817,150 3.1330 0.599 0.594 0.599 0.594 0.599 3,049,378 0.5959 0.80%
2004-08-09 0 3.125 3.100 3.125 3.100 3.150 616,000 1,925,150 3.1252 0.594 0.590 0.594 0.590 0.599 3,238,649 0.5944 0.00%
2004-08-06 0 3.125 3.100 3.150 3.100 3.150 490,000 1,530,400 3.1233 0.594 0.590 0.599 0.590 0.599 2,576,198 0.5941 -0.79%
2004-08-05 0 3.150 3.125 3.150 3.100 3.150 1,590,000 4,988,900 3.1377 0.599 0.594 0.599 0.590 0.599 8,359,501 0.5968 1.61%
2004-08-04 0 3.100 3.100 3.125 3.050 3.125 828,000 2,562,750 3.0951 0.590 0.590 0.594 0.580 0.594 4,353,250 0.5887 0.00%
2004-08-03 0 3.100 3.075 3.100 3.075 3.125 1,142,000 3,532,900 3.0936 0.590 0.585 0.590 0.585 0.594 6,004,120 0.5884 0.00%
2004-08-02 0 3.100 3.100 3.125 3.050 3.150 2,819,000 8,750,280 3.1040 0.590 0.590 0.594 0.580 0.599 14,821,027 0.5904 -1.59%
2004-07-30 0 3.150 3.125 3.150 3.100 3.150 1,464,000 4,582,650 3.1302 0.599 0.594 0.599 0.590 0.599 7,697,050 0.5954 0.80%
2004-07-29 0 3.125 3.125 3.150 3.100 3.150 2,777,334 8,645,602 3.1129 0.594 0.594 0.599 0.590 0.599 14,601,966 0.5921 0.81%
2004-07-28 0 3.100 3.100 3.125 3.075 3.100 1,766,000 5,472,200 3.0986 0.590 0.590 0.594 0.585 0.590 9,284,829 0.5894 0.00%
2004-07-27 0 3.100 3.075 3.100 3.075 3.125 740,000 2,293,250 3.0990 0.590 0.585 0.590 0.585 0.594 3,890,585 0.5894 -0.80%
2004-07-26 0 3.125 3.100 3.125 3.050 3.125 1,958,000 6,072,600 3.1014 0.594 0.590 0.594 0.580 0.594 10,294,279 0.5899 0.00%
2004-07-23 0 3.125 3.100 3.125 3.075 3.150 4,064,000 12,648,910 3.1124 0.594 0.590 0.594 0.585 0.599 21,366,674 0.5920 0.81%
2004-07-22 0 3.100 3.100 3.125 2.950 3.125 9,264,000 28,175,050 3.0413 0.590 0.590 0.594 0.561 0.594 48,705,923 0.5785 5.08%
2004-07-21 0 2.950 2.950 2.975 2.950 3.000 1,306,000 3,880,550 2.9713 0.561 0.561 0.566 0.561 0.571 6,866,357 0.5652 -1.67%
2004-07-20 0 3.000 2.975 3.000 2.975 3.000 504,000 1,511,300 2.9986 0.571 0.566 0.571 0.566 0.571 2,649,804 0.5703 0.00%
2004-07-19 0 3.000 3.000 3.025 2.950 3.000 1,586,000 4,751,700 2.9960 0.571 0.571 0.575 0.561 0.571 8,338,471 0.5699 3.45%
2004-07-16 0 2.900 2.900 2.950 2.875 2.975 712,000 2,083,100 2.9257 0.552 0.552 0.561 0.547 0.566 3,743,374 0.5565 -1.69%
2004-07-15 0 2.950 2.950 2.975 2.950 3.000 2,278,000 6,806,812 2.9881 0.561 0.561 0.566 0.561 0.571 11,976,694 0.5683 0.00%
2004-07-14 0 2.950 2.950 2.975 2.925 3.000 1,306,000 3,885,350 2.9750 0.561 0.561 0.566 0.556 0.571 6,866,357 0.5659 0.00%
2004-07-13 0 2.950 2.925 2.950 2.925 2.975 2,120,000 6,253,625 2.9498 0.561 0.556 0.561 0.556 0.566 11,146,001 0.5611 -0.84%
2004-07-12 0 2.975 2.950 2.975 2.950 2.975 2,244,000 6,673,500 2.9739 0.566 0.561 0.566 0.561 0.566 11,797,937 0.5656 0.85%
2004-07-09 0 2.950 2.925 2.950 2.925 3.000 3,466,000 10,262,950 2.9610 0.561 0.556 0.561 0.556 0.571 18,222,661 0.5632 -1.67%
2004-07-08 0 3.000 3.000 3.025 3.000 3.050 1,162,000 3,521,300 3.0304 0.571 0.571 0.575 0.571 0.580 6,109,271 0.5764 -1.64%
2004-07-07 0 3.050 3.025 3.050 3.025 3.050 3,664,000 11,166,250 3.0476 0.580 0.575 0.580 0.575 0.580 19,263,655 0.5797 -0.81%
2004-07-06 0 3.075 3.050 3.075 3.075 3.175 5,242,000 16,317,000 3.1127 0.585 0.580 0.585 0.585 0.604 27,560,065 0.5921 -1.60%
2004-07-05 0 3.125 3.100 3.125 3.075 3.175 4,628,000 14,506,350 3.1345 0.594 0.590 0.594 0.585 0.604 24,331,931 0.5962 0.81%
2004-07-02 0 3.100 3.100 3.125 3.075 3.125 3,374,000 10,454,600 3.0986 0.590 0.590 0.594 0.585 0.594 17,738,966 0.5894 1.64%
2004-06-30 0 3.050 3.050 3.075 3.000 3.075 4,448,000 13,499,700 3.0350 0.580 0.580 0.585 0.571 0.585 23,385,572 0.5773 1.67%
2004-06-29 0 3.000 3.000 3.025 2.950 3.100 4,408,000 13,374,200 3.0341 0.571 0.571 0.575 0.561 0.590 23,175,271 0.5771 -1.64%
2004-06-28 0 3.050 3.025 3.075 3.025 3.225 12,506,000 39,256,350 3.1390 0.580 0.575 0.585 0.575 0.613 65,750,892 0.5970 0.00%
2004-06-25 0 3.050 3.050 3.075 2.900 3.050 3,702,000 11,112,250 3.0017 0.580 0.580 0.585 0.552 0.580 19,463,442 0.5709 4.27%
2004-06-24 0 2.925 2.925 2.950 2.750 2.925 2,543,600 7,308,880 2.8734 0.556 0.556 0.561 0.523 0.556 13,373,099 0.5465 7.34%
2004-06-23 0 2.725 2.725 2.750 2.725 2.750 754,000 2,071,550 2.7474 0.518 0.518 0.523 0.518 0.523 3,964,191 0.5226 0.00%
2004-06-21 0 2.725 2.725 2.750 2.675 2.725 596,000 1,609,732 2.7009 0.518 0.518 0.523 0.509 0.518 3,133,498 0.5137 0.00%
2004-06-18 0 2.725 2.700 2.750 2.600 2.750 2,014,000 5,340,250 2.6516 0.518 0.514 0.523 0.495 0.523 10,588,701 0.5043 0.93%
2004-06-17 0 2.700 2.675 2.750 2.675 2.850 906,000 2,501,800 2.7614 0.514 0.509 0.523 0.509 0.542 4,763,338 0.5252 -5.26%
2004-06-16 0 2.850 2.850 2.875 2.800 2.875 1,930,000 5,488,550 2.8438 0.542 0.542 0.547 0.533 0.547 10,147,067 0.5409 2.70%
2004-06-15 0 2.775 2.775 2.800 2.775 2.825 158,000 439,700 2.7829 0.528 0.528 0.533 0.528 0.537 830,693 0.5293 -0.89%
2004-06-14 0 2.800 2.800 2.825 2.800 2.825 234,000 657,650 2.8105 0.533 0.533 0.537 0.533 0.537 1,230,266 0.5346 -0.88%
2004-06-11 0 2.825 2.825 2.850 2.825 2.900 192,000 545,100 2.8391 0.537 0.537 0.542 0.537 0.552 1,009,449 0.5400 -1.74%
2004-06-10 0 2.875 2.850 2.900 2.825 2.875 232,000 662,550 2.8558 0.547 0.542 0.552 0.537 0.547 1,219,751 0.5432 0.00%
2004-06-09 0 2.875 2.875 2.900 2.850 2.875 334,000 957,100 2.8656 0.547 0.547 0.552 0.542 0.547 1,756,021 0.5450 0.00%
2004-06-08 0 2.875 2.850 2.875 2.875 2.900 930,000 2,689,800 2.8923 0.547 0.542 0.547 0.547 0.552 4,889,519 0.5501 1.77%
2004-06-07 0 2.825 2.800 2.850 2.800 2.850 290,000 819,250 2.8250 0.537 0.533 0.542 0.533 0.542 1,524,689 0.5373 0.89%
2004-06-04 0 2.800 2.775 2.825 2.725 2.800 142,000 392,750 2.7658 0.533 0.528 0.537 0.518 0.533 746,572 0.5261 -0.88%
2004-06-03 0 2.825 2.800 2.850 2.800 2.875 1,068,000 3,013,500 2.8216 0.537 0.533 0.542 0.533 0.547 5,615,061 0.5367 -0.88%
2004-06-02 0 2.850 2.800 2.875 2.800 2.900 1,234,000 3,508,650 2.8433 0.542 0.533 0.547 0.533 0.552 6,487,814 0.5408 -1.72%
2004-06-01 0 2.900 2.875 2.900 2.875 2.900 380,000 1,093,550 2.8778 0.552 0.547 0.552 0.547 0.552 1,997,868 0.5474 0.87%
2004-05-31 0 2.875 2.875 2.900 2.850 2.900 112,000 322,250 2.8772 0.547 0.547 0.552 0.542 0.552 588,845 0.5473 -0.86%
2004-05-28 0 2.900 2.925 2.950 2.850 2.925 776,000 2,242,300 2.8896 0.552 0.556 0.561 0.542 0.556 4,079,857 0.5496 1.75%
2004-05-27 0 2.850 2.850 2.875 2.850 2.950 754,000 2,178,000 2.8886 0.542 0.542 0.547 0.542 0.561 3,964,191 0.5494 -0.87%
2004-05-25 0 2.875 2.850 2.875 2.800 2.875 934,000 2,664,150 2.8524 0.547 0.542 0.547 0.533 0.547 4,910,550 0.5425 0.88%
2004-05-24 0 2.850 2.825 2.850 2.800 2.900 696,000 1,978,000 2.8420 0.542 0.537 0.542 0.533 0.552 3,659,253 0.5405 -0.87%
2004-05-21 0 2.875 2.825 2.900 2.600 2.900 2,198,439 6,099,851 2.7746 0.547 0.537 0.552 0.495 0.552 11,558,398 0.5277 9.52%
2004-05-20 0 2.625 2.600 2.625 2.525 2.650 2,144,000 5,537,157 2.5826 0.499 0.495 0.499 0.480 0.504 11,272,182 0.4912 1.94%
2004-05-19 0 2.575 2.550 2.575 2.375 2.650 3,628,000 9,117,780 2.5132 0.490 0.485 0.490 0.452 0.504 19,074,383 0.4780 11.96%
2004-05-18 0 2.300 2.300 2.325 2.225 2.325 5,682,000 12,895,700 2.2696 0.437 0.437 0.442 0.423 0.442 29,873,386 0.4317 2.22%
2004-05-17 0 2.250 2.225 2.250 2.200 2.700 4,292,000 10,103,000 2.3539 0.428 0.423 0.428 0.418 0.514 22,565,395 0.4477 -15.09%
2004-05-14 0 2.650 2.625 2.650 2.650 2.825 3,744,000 10,084,700 2.6936 0.504 0.499 0.504 0.504 0.537 19,684,259 0.5123 -3.64%
2004-05-13 0 2.750 2.725 2.750 2.725 2.875 3,040,000 8,408,150 2.7658 0.523 0.518 0.523 0.518 0.547 15,982,945 0.5261 -2.65%
2004-05-12 0 2.825 2.800 2.825 2.800 2.950 3,521,000 10,089,560 2.8655 0.537 0.533 0.537 0.533 0.561 18,511,826 0.5450 -2.59%
2004-05-11 0 2.900 2.900 2.975 2.900 3.000 2,419,599 7,110,977 2.9389 0.552 0.552 0.566 0.552 0.571 12,721,157 0.5590 -4.13%
2004-05-10 0 3.025 2.925 3.025 2.900 3.025 3,486,000 10,290,050 2.9518 0.575 0.556 0.575 0.552 0.575 18,327,812 0.5614 -0.82%
2004-05-07 0 3.050 3.025 3.075 3.025 3.125 2,950,000 9,088,700 3.0809 0.580 0.575 0.585 0.575 0.594 15,509,766 0.5860 1.67%
2004-05-06 0 3.000 2.975 3.000 2.975 3.075 1,232,000 3,724,900 3.0235 0.571 0.566 0.571 0.566 0.585 6,477,299 0.5751 0.00%
2004-05-05 0 3.000 3.000 3.025 2.975 3.050 566,000 1,706,550 3.0151 0.571 0.571 0.575 0.566 0.580 2,975,772 0.5735 -1.64%
2004-05-04 0 3.050 3.050 3.100 3.050 3.100 1,742,000 5,383,850 3.0906 0.580 0.580 0.590 0.580 0.590 9,158,648 0.5878 -0.81%
2004-05-03 0 3.075 3.075 3.100 3.025 3.100 1,250,000 3,832,000 3.0656 0.585 0.585 0.590 0.575 0.590 6,571,935 0.5831 1.65%
2004-04-30 0 3.025 3.025 3.050 2.950 3.075 2,088,000 6,234,700 2.9860 0.575 0.575 0.580 0.561 0.585 10,977,760 0.5679 -0.82%
2004-04-29 0 3.050 3.025 3.050 3.025 3.150 2,224,000 6,810,500 3.0623 0.580 0.575 0.580 0.575 0.599 11,692,786 0.5825 -2.40%
2004-04-28 0 3.125 3.100 3.125 3.100 3.150 2,422,000 7,568,500 3.1249 0.594 0.590 0.594 0.590 0.599 12,733,781 0.5944 0.81%
2004-04-27 0 3.100 3.075 3.125 3.000 3.125 1,854,000 5,728,200 3.0896 0.590 0.585 0.594 0.571 0.594 9,747,494 0.5877 4.20%
2004-04-26 0 2.975 2.975 3.000 2.850 3.125 1,922,000 5,677,350 2.9539 0.566 0.566 0.571 0.542 0.594 10,105,007 0.5618 -4.80%
2004-04-23 0 3.125 3.100 3.125 3.050 3.150 3,292,000 10,187,650 3.0947 0.594 0.590 0.594 0.580 0.599 17,307,847 0.5886 0.00%
2004-04-22 0 3.125 3.100 3.125 3.100 3.175 2,446,000 7,653,950 3.1292 0.594 0.590 0.594 0.590 0.604 12,859,962 0.5952 1.63%
2004-04-21 0 3.075 3.050 3.075 3.050 3.150 5,508,000 17,144,150 3.1126 0.585 0.580 0.585 0.580 0.599 28,958,573 0.5920 -0.81%
2004-04-20 0 3.100 3.100 3.125 3.075 3.175 4,242,000 13,213,850 3.1150 0.590 0.590 0.594 0.585 0.604 22,302,518 0.5925 1.64%
2004-04-19 0 3.050 3.050 3.075 3.000 3.075 2,626,000 7,970,750 3.0353 0.580 0.580 0.585 0.571 0.585 13,806,320 0.5773 1.67%
2004-04-16 0 3.000 3.000 3.025 2.975 3.050 1,734,000 5,229,300 3.0157 0.571 0.571 0.575 0.566 0.580 9,116,588 0.5736 0.84%
2004-04-15 0 2.975 2.950 2.975 2.950 3.025 1,694,000 5,056,600 2.9850 0.566 0.561 0.566 0.561 0.575 8,906,286 0.5678 0.85%
2004-04-14 0 2.950 2.950 2.975 2.950 3.100 1,270,000 3,814,350 3.0034 0.561 0.561 0.566 0.561 0.590 6,677,086 0.5713 -4.84%
2004-04-13 0 3.100 3.075 3.100 3.075 3.125 2,230,000 6,915,650 3.1012 0.590 0.585 0.590 0.585 0.594 11,724,332 0.5899 1.64%
2004-04-08 0 3.050 3.050 3.075 3.025 3.100 2,930,000 8,973,200 3.0625 0.580 0.580 0.585 0.575 0.590 15,404,615 0.5825 -0.81%
2004-04-07 0 3.075 3.050 3.075 3.050 3.125 1,642,000 5,070,950 3.0883 0.585 0.580 0.585 0.580 0.594 8,632,893 0.5874 -0.81%
2004-04-06 0 3.100 3.100 3.125 3.100 3.150 1,160,000 3,621,000 3.1216 0.590 0.590 0.594 0.590 0.599 6,098,755 0.5937 -0.80%
2004-04-02 0 3.125 3.100 3.125 3.100 3.175 1,076,000 3,373,400 3.1351 0.594 0.590 0.594 0.590 0.604 5,657,121 0.5963 -0.79%
2004-04-01 0 3.150 3.125 3.150 3.100 3.175 1,434,000 4,478,600 3.1232 0.599 0.594 0.599 0.590 0.604 7,539,324 0.5940 0.00%
2004-03-31 0 3.150 3.150 3.175 3.100 3.175 2,846,000 8,986,200 3.1575 0.599 0.599 0.604 0.590 0.604 14,962,981 0.6006 0.80%
2004-03-30 0 3.125 3.125 3.150 3.050 3.175 2,972,000 9,337,650 3.1419 0.594 0.594 0.599 0.580 0.604 15,625,432 0.5976 3.31%
2004-03-29 0 3.025 3.025 3.050 2.925 3.050 1,180,000 3,518,050 2.9814 0.575 0.575 0.580 0.556 0.580 6,203,906 0.5671 -0.82%
2004-03-26 0 3.050 3.050 3.075 3.000 3.125 7,450,000 22,812,200 3.0620 0.580 0.580 0.585 0.571 0.594 39,168,731 0.5824 1.67%
2004-03-25 0 3.000 2.975 3.025 2.900 3.025 2,308,000 6,839,250 2.9633 0.571 0.566 0.575 0.552 0.575 12,134,420 0.5636 0.00%
2004-03-24 0 3.000 2.975 3.000 2.825 3.025 7,112,000 21,020,550 2.9556 0.571 0.566 0.571 0.537 0.575 37,391,680 0.5622 5.26%
2004-03-23 0 2.850 2.825 2.850 2.675 2.850 2,348,000 6,572,150 2.7990 0.542 0.537 0.542 0.509 0.542 12,344,722 0.5324 4.59%
2004-03-22 0 2.725 2.700 2.725 2.625 2.750 620,000 1,678,600 2.7074 0.518 0.514 0.518 0.499 0.523 3,259,680 0.5150 -0.91%
2004-03-19 0 2.750 2.750 2.775 2.675 2.775 1,042,000 2,856,050 2.7409 0.523 0.523 0.528 0.509 0.528 5,478,365 0.5213 1.85%
2004-03-18 0 2.700 2.700 2.725 2.675 2.750 740,000 2,001,400 2.7046 0.514 0.514 0.518 0.509 0.523 3,890,585 0.5144 0.93%
2004-03-17 0 2.675 2.650 2.675 2.650 2.700 1,578,000 4,205,650 2.6652 0.509 0.504 0.509 0.504 0.514 8,296,410 0.5069 0.94%
2004-03-16 0 2.650 2.625 2.650 2.625 2.700 912,000 2,425,400 2.6594 0.504 0.499 0.504 0.499 0.514 4,794,884 0.5058 -2.75%
2004-03-15 0 2.725 2.725 2.750 2.725 2.800 1,026,000 2,835,050 2.7632 0.518 0.518 0.523 0.518 0.533 5,394,244 0.5256 0.93%
2004-03-12 0 2.700 2.675 2.700 2.600 2.700 1,538,000 4,048,050 2.6320 0.514 0.509 0.514 0.495 0.514 8,086,108 0.5006 -0.92%
2004-03-11 0 2.725 2.725 2.750 2.700 2.800 1,412,000 3,878,350 2.7467 0.518 0.518 0.523 0.514 0.533 7,423,657 0.5224 -0.91%
2004-03-10 0 2.750 2.750 2.800 2.725 2.775 646,000 1,782,350 2.7591 0.523 0.523 0.533 0.518 0.528 3,396,376 0.5248 0.00%
2004-03-09 0 2.750 2.750 2.800 2.750 2.800 1,240,000 3,439,150 2.7735 0.523 0.523 0.533 0.523 0.533 6,519,359 0.5275 0.00%
2004-03-08 0 2.750 2.725 2.750 2.750 2.800 1,762,000 4,877,500 2.7682 0.523 0.518 0.523 0.523 0.533 9,263,799 0.5265 0.92%
2004-03-05 0 2.725 2.700 2.725 2.700 2.775 832,000 2,271,150 2.7297 0.518 0.514 0.518 0.514 0.528 4,374,280 0.5192 -0.91%
2004-03-04 0 2.750 2.750 2.775 2.725 2.775 960,000 2,633,600 2.7433 0.523 0.523 0.528 0.518 0.528 5,047,246 0.5218 -0.90%
2004-03-03 0 2.775 2.750 2.775 2.750 2.800 824,000 2,284,900 2.7729 0.528 0.523 0.528 0.523 0.533 4,332,219 0.5274 0.00%
2004-03-02 0 2.775 2.750 2.775 2.750 2.900 5,339,292 15,083,471 2.8250 0.528 0.523 0.528 0.523 0.552 28,071,583 0.5373 -2.63%
2004-03-01 0 2.850 2.825 2.850 2.675 2.850 6,122,000 17,114,150 2.7955 0.542 0.537 0.542 0.509 0.542 32,186,707 0.5317 5.56%
2004-02-27 0 2.700 2.675 2.700 2.625 2.700 1,257,320 3,365,100 2.6764 0.514 0.509 0.514 0.499 0.514 6,610,420 0.5091 1.89%
2004-02-26 0 2.650 2.625 2.675 2.650 2.700 684,000 1,818,950 2.6593 0.504 0.499 0.509 0.504 0.514 3,596,163 0.5058 -1.85%
2004-02-25 0 2.700 2.650 2.700 2.625 2.700 1,256,000 3,339,250 2.6586 0.514 0.504 0.514 0.499 0.514 6,603,480 0.5057 0.00%
2004-02-24 0 2.700 2.650 2.700 2.650 2.700 774,000 2,062,650 2.6649 0.514 0.504 0.514 0.504 0.514 4,069,342 0.5069 0.93%
2004-02-23 0 2.675 2.650 2.675 2.625 2.725 3,114,000 8,354,550 2.6829 0.509 0.504 0.509 0.499 0.518 16,372,004 0.5103 0.00%
2004-02-20 0 2.675 2.650 2.675 2.625 2.725 3,760,000 10,059,150 2.6753 0.509 0.504 0.509 0.499 0.518 19,768,380 0.5089 -0.93%
2004-02-19 0 2.700 2.700 2.725 2.700 2.725 978,000 2,648,750 2.7083 0.514 0.514 0.518 0.514 0.518 5,141,882 0.5151 0.00%
2004-02-18 0 2.700 2.700 2.725 2.700 2.750 1,546,000 4,196,300 2.7143 0.514 0.514 0.518 0.514 0.523 8,128,169 0.5163 -0.92%
2004-02-17 0 2.725 2.700 2.725 2.675 2.725 1,130,000 3,060,350 2.7083 0.518 0.514 0.518 0.509 0.518 5,941,029 0.5151 0.93%
2004-02-16 0 2.700 2.675 2.700 2.675 2.725 1,408,000 3,803,600 2.7014 0.514 0.509 0.514 0.509 0.518 7,402,627 0.5138 0.00%
2004-02-13 0 2.700 2.700 2.725 2.675 2.725 1,450,000 3,914,800 2.6999 0.514 0.514 0.518 0.509 0.518 7,623,444 0.5135 0.00%
2004-02-12 0 2.700 2.700 2.725 2.700 2.775 2,546,000 6,923,550 2.7194 0.514 0.514 0.518 0.514 0.528 13,385,717 0.5172 0.00%
2004-02-11 0 2.700 2.675 2.700 2.675 2.725 2,936,000 7,928,250 2.7004 0.514 0.509 0.514 0.509 0.518 15,436,160 0.5136 0.93%
2004-02-10 0 2.675 2.625 2.675 2.650 2.800 7,258,000 19,869,150 2.7376 0.509 0.499 0.509 0.504 0.533 38,159,282 0.5207 -1.83%
2004-02-09 0 2.725 2.700 2.725 2.675 2.800 8,100,000 22,328,350 2.7566 0.518 0.514 0.518 0.509 0.533 42,586,137 0.5243 2.83%
2004-02-06 0 2.650 2.625 2.650 2.575 2.700 3,156,000 8,380,900 2.6555 0.504 0.499 0.504 0.490 0.514 16,592,821 0.5051 2.91%
2004-02-05 0 2.575 2.550 2.575 2.550 2.625 2,890,000 7,468,600 2.5843 0.490 0.485 0.490 0.485 0.499 15,194,313 0.4915 -1.90%
2004-02-04 0 2.625 2.625 2.650 2.600 2.700 4,528,000 12,057,400 2.6629 0.499 0.499 0.504 0.495 0.514 23,806,176 0.5065 -1.87%
2004-02-03 0 2.675 2.650 2.700 2.450 2.725 4,306,000 11,359,550 2.6381 0.509 0.504 0.514 0.466 0.518 22,639,001 0.5018 4.90%
2004-02-02 0 2.550 2.550 2.575 2.500 2.600 1,952,000 4,974,400 2.5484 0.485 0.485 0.490 0.476 0.495 10,262,733 0.4847 -3.77%
2004-01-30 0 2.650 2.650 2.675 2.650 2.800 1,728,000 4,662,558 2.6982 0.504 0.504 0.509 0.504 0.533 9,085,043 0.5132 -3.64%
2004-01-29 0 2.750 2.750 2.775 2.400 2.750 10,296,000 26,427,400 2.5668 0.523 0.523 0.528 0.456 0.523 54,131,712 0.4882 8.91%
2004-01-28 0 2.525 2.500 2.525 2.500 2.650 4,232,000 10,756,950 2.5418 0.480 0.476 0.480 0.476 0.504 22,249,942 0.4835 -4.72%
2004-01-27 0 2.650 2.650 2.675 2.650 2.800 6,562,000 17,749,900 2.7050 0.504 0.504 0.509 0.504 0.533 34,500,028 0.5145 -0.93%
2004-01-26 0 2.675 2.700 2.725 2.650 2.850 8,140,000 22,198,400 2.7271 0.509 0.514 0.518 0.504 0.542 42,796,439 0.5187 -4.46%
2004-01-21 0 2.800 2.775 2.800 2.750 2.925 9,472,000 27,118,800 2.8630 0.533 0.528 0.533 0.523 0.556 49,799,492 0.5446 0.00%
2004-01-20 0 2.800 2.775 2.800 2.500 2.800 19,870,000 53,947,650 2.7150 0.533 0.528 0.533 0.476 0.533 104,467,474 0.5164 13.13%
2004-01-19 0 2.475 2.450 2.475 2.250 2.500 15,502,000 37,486,600 2.4182 0.471 0.466 0.471 0.428 0.476 81,502,506 0.4599 13.79%
2004-01-16 0 2.175 2.175 2.225 2.175 2.250 1,822,000 4,032,000 2.2130 0.414 0.414 0.423 0.414 0.428 9,579,252 0.4209 -3.33%
2004-01-15 0 2.250 2.200 2.250 2.100 2.250 8,408,000 18,492,250 2.1994 0.428 0.418 0.428 0.399 0.428 44,205,462 0.4183 7.14%
2004-01-14 0 2.100 2.075 2.100 2.050 2.100 1,010,000 2,089,150 2.0685 0.399 0.395 0.399 0.390 0.399 5,310,123 0.3934 0.00%
2004-01-13 0 2.100 2.075 2.100 2.000 2.175 3,898,000 8,159,950 2.0934 0.399 0.395 0.399 0.380 0.414 20,493,921 0.3982 -3.45%
2004-01-12 0 2.175 2.150 2.175 2.100 2.200 7,648,000 16,382,300 2.1420 0.414 0.409 0.414 0.399 0.418 40,209,725 0.4074 -3.33%
2004-01-09 0 2.250 2.225 2.250 2.100 2.250 8,356,000 18,481,050 2.2117 0.428 0.423 0.428 0.399 0.428 43,932,069 0.4207 7.14%
2004-01-08 0 2.100 2.100 2.125 2.075 2.200 4,900,000 10,348,850 2.1120 0.399 0.399 0.404 0.395 0.418 25,761,984 0.4017 -4.55%
2004-01-07 0 2.200 2.175 2.200 2.150 2.225 2,564,000 5,626,150 2.1943 0.418 0.414 0.418 0.409 0.423 13,480,352 0.4174 1.15%
2004-01-06 0 2.175 2.175 2.200 2.150 2.275 3,258,000 7,157,600 2.1969 0.414 0.414 0.418 0.409 0.433 17,129,091 0.4179 -2.25%
2004-01-05 0 2.225 2.200 2.225 2.200 2.250 4,938,000 10,951,850 2.2179 0.423 0.418 0.423 0.418 0.428 25,961,771 0.4218 -1.11%
2004-01-02 0 2.250 2.250 2.275 2.200 2.275 7,970,000 17,877,250 2.2431 0.428 0.428 0.433 0.418 0.433 41,902,656 0.4266 3.45%
2003-12-31 0 2.175 2.150 2.175 2.075 2.200 5,472,000 11,860,750 2.1675 0.414 0.409 0.414 0.395 0.418 28,769,301 0.4123 6.10%
2003-12-30 0 2.050 2.025 2.050 2.025 2.175 5,906,000 12,433,900 2.1053 0.390 0.385 0.390 0.385 0.414 31,051,077 0.4004 -3.53%
2003-12-29 0 2.125 2.100 2.125 2.075 2.175 7,318,000 15,511,800 2.1197 0.404 0.399 0.404 0.395 0.414 38,474,735 0.4032 -2.30%
2003-12-24 0 2.175 2.150 2.175 2.125 2.175 7,256,000 15,639,350 2.1554 0.414 0.409 0.414 0.404 0.414 38,148,767 0.4100 2.35%
2003-12-23 0 2.125 2.100 2.125 2.000 2.125 12,497,810 26,088,330 2.0874 0.404 0.399 0.404 0.380 0.404 65,707,833 0.3970 6.25%
2003-12-22 0 2.000 2.000 2.025 1.980 2.025 2,716,000 5,440,070 2.0030 0.380 0.380 0.385 0.377 0.385 14,279,500 0.3810 2.04%
2003-12-19 0 1.960 1.950 1.960 1.940 2.025 3,566,000 7,071,630 1.9831 0.373 0.371 0.373 0.369 0.385 18,748,415 0.3772 1.03%
2003-12-18 0 1.940 1.940 1.960 1.930 1.980 1,948,000 3,802,920 1.9522 0.369 0.369 0.373 0.367 0.377 10,241,703 0.3713 -1.52%
2003-12-17 0 1.970 1.950 1.960 1.930 2.075 4,128,000 8,232,880 1.9944 0.375 0.371 0.373 0.367 0.395 21,703,157 0.3793 -1.50%
2003-12-16 0 2.000 2.000 2.025 1.960 2.050 3,544,000 7,090,510 2.0007 0.380 0.380 0.385 0.373 0.390 18,632,749 0.3805 2.04%
2003-12-15 0 1.990 1.980 1.990 1.970 2.100 4,960,000 10,080,100 2.0323 0.373 0.371 0.373 0.369 0.393 26,476,581 0.3807 -2.93%
2003-12-12 0 2.050 2.025 2.050 2.025 2.100 2,646,000 5,454,550 2.0614 0.384 0.379 0.384 0.379 0.393 14,124,402 0.3862 -2.38%
2003-12-11 0 2.100 2.075 2.100 2.025 2.100 4,540,000 9,303,750 2.0493 0.393 0.389 0.393 0.379 0.393 24,234,613 0.3839 2.44%
2003-12-10 0 2.050 2.025 2.050 2.025 2.075 4,460,000 9,113,400 2.0434 0.384 0.379 0.384 0.379 0.389 23,807,571 0.3828 -1.20%
2003-12-09 0 2.075 2.050 2.075 1.990 2.075 16,372,000 33,323,800 2.0354 0.389 0.384 0.389 0.373 0.389 87,394,071 0.3813 4.80%
2003-12-08 0 1.980 1.970 1.980 1.880 1.990 15,980,000 31,253,100 1.9558 0.371 0.369 0.371 0.352 0.373 85,301,567 0.3664 4.21%
2003-12-05 0 1.900 1.900 1.910 1.890 1.940 7,207,599 13,806,754 1.9156 0.356 0.356 0.358 0.354 0.363 38,474,311 0.3589 0.00%
2003-12-04 0 1.900 1.900 1.910 1.900 1.950 12,484,000 24,030,280 1.9249 0.356 0.356 0.358 0.356 0.365 66,639,847 0.3606 0.53%
2003-12-03 0 1.890 1.880 1.890 1.800 1.890 13,536,000 24,994,120 1.8465 0.354 0.352 0.354 0.337 0.354 72,255,445 0.3459 3.85%
2003-12-02 0 1.820 1.820 1.830 1.820 1.860 5,408,000 9,914,600 1.8333 0.341 0.341 0.343 0.341 0.348 28,868,015 0.3434 0.00%
2003-12-01 0 1.820 1.810 1.820 1.770 1.830 4,234,000 7,669,300 1.8114 0.341 0.339 0.341 0.332 0.343 22,601,179 0.3393 4.00%
2003-11-28 0 1.750 1.750 1.760 1.750 1.760 1,108,000 1,940,480 1.7513 0.328 0.328 0.330 0.328 0.330 5,914,527 0.3281 1.16%
2003-11-27 0 1.730 1.720 1.730 1.730 1.750 816,000 1,414,240 1.7331 0.324 0.322 0.324 0.324 0.328 4,355,825 0.3247 -0.57%
2003-11-26 0 1.740 1.730 1.740 1.730 1.750 932,000 1,617,500 1.7355 0.326 0.324 0.326 0.324 0.328 4,975,035 0.3251 0.58%
2003-11-25 0 1.730 1.730 1.740 1.710 1.740 918,000 1,589,680 1.7317 0.324 0.324 0.326 0.320 0.326 4,900,303 0.3244 1.76%
2003-11-24 0 1.700 1.700 1.710 1.690 1.720 434,000 738,340 1.7012 0.318 0.318 0.320 0.317 0.322 2,316,701 0.3187 0.59%
2003-11-21 0 1.690 1.680 1.690 1.650 1.710 1,268,000 2,135,300 1.6840 0.317 0.315 0.317 0.309 0.320 6,768,610 0.3155 -0.59%
2003-11-20 0 1.700 1.700 1.710 1.690 1.750 1,448,000 2,480,800 1.7133 0.318 0.318 0.320 0.317 0.328 7,729,454 0.3210 -2.30%
2003-11-19 0 1.740 1.720 1.740 1.710 1.760 3,988,000 6,942,660 1.7409 0.326 0.322 0.326 0.320 0.330 21,288,026 0.3261 1.75%
2003-11-18 0 1.710 1.720 1.750 1.690 1.740 1,414,161 2,419,892 1.7112 0.320 0.322 0.328 0.317 0.326 7,548,820 0.3206 0.59%
2003-11-17 0 1.700 1.700 1.710 1.690 1.730 1,274,000 2,175,240 1.7074 0.318 0.318 0.320 0.317 0.324 6,800,638 0.3199 -2.30%
2003-11-14 0 1.740 1.720 1.740 1.720 1.740 680,000 1,175,620 1.7289 0.326 0.322 0.326 0.322 0.326 3,629,854 0.3239 -1.14%
2003-11-13 0 1.760 1.750 1.760 1.750 1.790 484,000 852,960 1.7623 0.330 0.328 0.330 0.328 0.335 2,583,602 0.3301 -0.56%
2003-11-12 0 1.770 1.770 1.780 1.720 1.780 2,044,000 3,558,820 1.7411 0.332 0.332 0.333 0.322 0.333 10,910,914 0.3262 2.31%
2003-11-11 0 1.730 1.730 1.760 1.720 1.770 1,128,000 1,965,620 1.7426 0.324 0.324 0.330 0.322 0.332 6,021,287 0.3264 -3.35%
2003-11-10 0 1.790 1.780 1.790 1.730 1.800 2,224,000 3,918,040 1.7617 0.335 0.333 0.335 0.324 0.337 11,871,757 0.3300 -1.10%
2003-11-07 0 1.810 1.810 1.820 1.780 1.840 1,496,000 2,705,120 1.8082 0.339 0.339 0.341 0.333 0.345 7,985,679 0.3387 0.00%
2003-11-06 0 1.810 1.800 1.810 1.770 1.860 9,378,000 17,052,360 1.8183 0.339 0.337 0.339 0.332 0.348 50,059,956 0.3406 2.26%
2003-11-05 0 1.770 1.760 1.770 1.760 1.820 4,934,000 8,832,400 1.7901 0.332 0.330 0.332 0.330 0.341 26,337,793 0.3354 1.14%
2003-11-04 0 1.750 1.740 1.750 1.740 1.860 8,884,000 15,849,600 1.7841 0.328 0.326 0.328 0.326 0.348 47,422,974 0.3342 -4.89%
2003-11-03 0 1.840 1.840 1.850 1.720 1.860 15,320,000 27,454,100 1.7920 0.345 0.345 0.347 0.322 0.348 81,778,473 0.3357 8.88%
2003-10-31 0 1.690 1.680 1.700 1.670 1.700 2,956,000 4,996,060 1.6901 0.317 0.315 0.318 0.313 0.318 15,779,188 0.3166 0.60%
2003-10-30 0 1.680 1.670 1.680 1.660 1.730 2,496,000 4,193,560 1.6801 0.315 0.313 0.315 0.311 0.324 13,323,699 0.3147 -3.45%
2003-10-29 0 1.740 1.740 1.750 1.690 1.770 15,164,000 26,397,300 1.7408 0.326 0.326 0.328 0.317 0.332 80,945,742 0.3261 2.96%
2003-10-28 0 1.690 1.690 1.700 1.580 1.690 7,646,000 12,589,840 1.6466 0.317 0.317 0.318 0.296 0.317 40,814,504 0.3085 8.33%
2003-10-27 0 1.560 1.560 1.570 1.540 1.570 1,188,000 1,851,740 1.5587 0.292 0.292 0.294 0.288 0.294 6,341,568 0.2920 1.30%
2003-10-24 0 1.540 1.530 1.540 1.530 1.620 3,582,000 5,575,980 1.5567 0.288 0.287 0.288 0.287 0.303 19,120,789 0.2916 -4.35%
2003-10-23 0 1.610 1.600 1.610 1.600 1.650 4,066,000 6,610,260 1.6257 0.302 0.300 0.302 0.300 0.309 21,704,391 0.3046 -3.01%
2003-10-22 0 1.660 1.660 1.670 1.630 1.670 6,658,000 11,010,020 1.6537 0.311 0.311 0.313 0.305 0.313 35,540,540 0.3098 -0.60%
2003-10-21 0 1.670 1.660 1.670 1.660 1.680 2,122,000 3,542,460 1.6694 0.313 0.311 0.313 0.311 0.315 11,327,279 0.3127 -0.60%
2003-10-20 0 1.680 1.680 1.690 1.640 1.680 5,360,000 8,901,400 1.6607 0.315 0.315 0.317 0.307 0.315 28,611,790 0.3111 1.82%
2003-10-17 0 1.650 1.650 1.670 1.640 1.680 3,378,900 5,583,980 1.6526 0.309 0.309 0.313 0.307 0.315 18,036,637 0.3096 -1.20%
2003-10-16 0 1.670 1.670 1.680 1.660 1.690 5,596,000 9,358,080 1.6723 0.313 0.313 0.315 0.311 0.317 29,871,562 0.3133 -0.60%
2003-10-15 0 1.680 1.680 1.690 1.670 1.710 4,752,000 8,006,320 1.6848 0.315 0.315 0.317 0.313 0.320 25,366,273 0.3156 -0.59%
2003-10-14 0 1.690 1.680 1.700 1.640 1.700 9,118,000 15,186,180 1.6655 0.317 0.315 0.318 0.307 0.318 48,672,070 0.3120 0.60%
2003-10-13 0 1.680 1.670 1.680 1.640 1.680 6,596,000 11,001,120 1.6678 0.315 0.313 0.315 0.307 0.315 35,209,583 0.3124 3.07%
2003-10-10 0 1.630 1.630 1.640 1.610 1.660 8,692,000 14,215,660 1.6355 0.305 0.305 0.307 0.302 0.311 46,398,074 0.3064 -1.21%
2003-10-09 0 1.650 1.640 1.650 1.610 1.650 10,430,000 17,100,460 1.6395 0.309 0.307 0.309 0.302 0.309 55,675,553 0.3071 0.00%
2003-10-08 0 1.650 1.640 1.650 1.590 1.710 16,160,000 26,507,460 1.6403 0.309 0.307 0.309 0.298 0.320 86,262,410 0.3073 -2.37%
2003-10-07 0 1.690 1.680 1.690 1.660 1.750 12,624,000 21,497,480 1.7029 0.317 0.315 0.317 0.311 0.328 67,387,170 0.3190 1.81%
2003-10-06 0 1.660 1.650 1.660 1.610 1.740 14,072,000 23,275,600 1.6540 0.311 0.309 0.311 0.302 0.326 75,116,624 0.3099 -2.92%
2003-10-03 0 1.710 1.700 1.720 1.710 1.830 13,851,600 24,431,956 1.7638 0.320 0.318 0.322 0.320 0.343 73,940,124 0.3304 -5.00%
2003-10-02 0 1.800 1.790 1.800 1.770 1.900 9,464,000 17,374,060 1.8358 0.337 0.335 0.337 0.332 0.356 50,519,025 0.3439 -3.74%
2003-09-30 0 1.870 1.870 1.880 1.840 1.910 4,782,000 8,908,000 1.8628 0.350 0.350 0.352 0.345 0.358 25,526,414 0.3490 -0.53%
2003-09-29 0 1.880 1.880 1.890 1.880 1.920 6,342,000 12,034,800 1.8976 0.352 0.352 0.354 0.352 0.360 33,853,726 0.3555 0.00%
2003-09-26 0 1.880 1.870 1.880 1.870 1.890 2,926,000 5,508,080 1.8825 0.352 0.350 0.352 0.350 0.354 15,619,048 0.3527 1.62%
2003-09-25 0 1.850 1.850 1.860 1.850 1.910 7,988,000 14,998,160 1.8776 0.347 0.347 0.348 0.347 0.358 42,640,107 0.3517 -2.63%
2003-09-24 0 1.900 1.890 1.900 1.890 1.940 8,782,000 16,791,940 1.9121 0.356 0.354 0.356 0.354 0.363 46,878,496 0.3582 -0.52%
2003-09-23 0 1.910 1.900 1.920 1.870 1.970 8,305,000 15,814,090 1.9042 0.358 0.356 0.360 0.350 0.369 44,332,260 0.3567 -2.05%
2003-09-22 0 1.950 1.940 1.950 1.880 1.950 7,328,000 14,119,800 1.9268 0.365 0.363 0.365 0.352 0.365 39,117,014 0.3610 3.72%
2003-09-19 0 1.880 1.880 1.890 1.880 1.940 3,488,000 6,608,760 1.8947 0.352 0.352 0.354 0.352 0.363 18,619,015 0.3549 -2.59%
2003-09-18 0 1.930 1.920 1.930 1.860 1.930 6,206,000 11,769,400 1.8965 0.362 0.360 0.362 0.348 0.362 33,127,755 0.3553 2.12%
2003-09-17 0 1.890 1.890 1.910 1.850 1.980 8,866,000 17,094,240 1.9281 0.354 0.354 0.358 0.347 0.371 47,326,889 0.3612 -1.56%
2003-09-16 0 1.920 1.920 1.930 1.860 1.950 16,458,000 31,545,480 1.9167 0.360 0.360 0.362 0.348 0.365 87,853,140 0.3591 -1.54%
2003-09-15 0 1.950 1.940 1.950 1.810 1.970 19,490,000 37,369,820 1.9174 0.365 0.363 0.365 0.339 0.369 104,038,018 0.3592 7.73%
2003-09-11 0 1.810 1.810 1.820 1.660 1.820 13,010,000 23,099,500 1.7755 0.339 0.339 0.341 0.311 0.341 69,447,646 0.3326 8.38%
2003-09-10 0 1.670 1.670 1.680 1.630 1.750 13,060,000 21,976,560 1.6827 0.313 0.313 0.315 0.305 0.328 69,714,547 0.3152 -7.22%
2003-09-09 0 1.800 1.800 1.810 1.770 1.910 8,480,000 15,591,900 1.8387 0.337 0.337 0.339 0.332 0.358 45,266,413 0.3444 -4.76%
2003-09-08 0 1.890 1.890 1.900 1.840 1.930 8,252,800 15,714,628 1.9042 0.354 0.354 0.356 0.345 0.362 44,053,615 0.3567 2.16%
2003-09-05 0 1.850 1.840 1.850 1.800 1.880 5,978,000 10,979,340 1.8366 0.347 0.345 0.347 0.337 0.352 31,910,686 0.3441 0.54%
2003-09-04 0 1.840 1.840 1.850 1.800 1.940 12,834,000 23,760,220 1.8513 0.345 0.345 0.347 0.337 0.363 68,508,154 0.3468 -4.66%
2003-09-03 0 1.930 1.910 1.930 1.890 2.100 23,696,000 47,359,570 1.9986 0.362 0.358 0.362 0.354 0.393 126,489,732 0.3744 -2.03%
2003-09-02 0 1.970 1.970 1.980 1.880 2.025 29,492,000 56,689,528 1.9222 0.369 0.369 0.371 0.352 0.379 157,428,899 0.3601 8.84%
2003-09-01 0 1.810 1.800 1.810 1.640 1.820 24,156,000 42,555,600 1.7617 0.339 0.337 0.339 0.307 0.341 128,945,222 0.3300 13.12%
2003-08-29 0 1.600 1.600 1.610 1.600 1.620 3,552,000 5,718,440 1.6099 0.300 0.300 0.302 0.300 0.303 18,960,649 0.3016 0.63%
2003-08-28 0 1.590 1.580 1.590 1.560 1.610 2,474,000 3,906,380 1.5790 0.298 0.296 0.298 0.292 0.302 13,206,263 0.2958 1.27%
2003-08-27 0 1.570 1.570 1.580 1.560 1.620 3,912,000 6,187,220 1.5816 0.294 0.294 0.296 0.292 0.303 20,882,336 0.2963 -2.48%
2003-08-26 0 1.610 1.600 1.610 1.580 1.660 9,464,512 15,276,519 1.6141 0.302 0.300 0.302 0.296 0.311 50,521,759 0.3024 0.00%
2003-08-25 0 1.610 1.600 1.610 1.510 1.610 21,048,000 32,807,180 1.5587 0.302 0.300 0.302 0.283 0.302 112,354,654 0.2920 6.62%
2003-08-22 0 1.510 1.510 1.520 1.420 1.530 17,052,000 25,395,360 1.4893 0.283 0.283 0.285 0.266 0.287 91,023,925 0.2790 4.86%
2003-08-21 0 1.440 1.440 1.450 1.390 1.460 10,840,000 15,600,560 1.4392 0.270 0.270 0.272 0.260 0.274 57,864,142 0.2696 4.35%
2003-08-20 0 1.420 1.400 1.420 1.390 1.430 7,598,000 10,685,600 1.4064 0.259 0.255 0.259 0.253 0.260 41,733,882 0.2560 1.43%
2003-08-19 0 1.400 1.390 1.410 1.390 1.430 4,730,000 6,666,580 1.4094 0.255 0.253 0.257 0.253 0.260 25,980,687 0.2566 -0.71%
2003-08-18 0 1.410 1.410 1.420 1.400 1.440 13,320,000 18,950,240 1.4227 0.257 0.257 0.259 0.255 0.262 73,163,372 0.2590 1.44%
2003-08-15 0 1.390 1.390 1.400 1.340 1.440 10,180,000 14,215,060 1.3964 0.253 0.253 0.255 0.244 0.262 55,916,151 0.2542 4.51%
2003-08-14 0 1.330 1.330 1.340 1.310 1.370 6,684,000 8,963,420 1.3410 0.242 0.242 0.244 0.238 0.249 36,713,512 0.2441 -2.21%
2003-08-13 0 1.360 1.350 1.360 1.340 1.440 9,626,000 13,433,880 1.3956 0.248 0.246 0.248 0.244 0.262 52,873,170 0.2541 -5.56%
2003-08-12 0 1.440 1.430 1.440 1.440 1.520 15,012,000 22,014,380 1.4665 0.262 0.260 0.262 0.262 0.277 82,457,098 0.2670 0.70%
2003-08-11 0 1.430 1.430 1.440 1.340 1.430 9,418,000 13,170,440 1.3984 0.260 0.260 0.262 0.244 0.260 51,730,679 0.2546 6.72%
2003-08-08 0 1.340 1.330 1.340 1.260 1.350 6,992,000 9,237,500 1.3212 0.244 0.242 0.244 0.229 0.246 38,405,278 0.2405 8.06%
2003-08-07 0 1.240 1.240 1.250 1.230 1.250 1,484,000 1,842,580 1.2416 0.226 0.226 0.228 0.224 0.228 8,151,235 0.2260 0.81%
2003-08-06 0 1.230 1.220 1.230 1.190 1.250 2,056,000 2,514,300 1.2229 0.224 0.222 0.224 0.217 0.228 11,293,085 0.2226 0.82%
2003-08-05 0 1.220 1.210 1.220 1.210 1.230 1,108,000 1,356,060 1.2239 0.222 0.220 0.222 0.220 0.224 6,085,962 0.2228 0.00%
2003-08-04 0 1.220 1.220 1.230 1.210 1.250 520,000 638,540 1.2280 0.222 0.222 0.224 0.220 0.228 2,856,228 0.2236 0.00%
2003-08-01 0 1.220 1.210 1.220 1.200 1.250 3,074,000 3,725,760 1.2120 0.222 0.220 0.222 0.218 0.228 16,884,700 0.2207 0.00%
2003-07-31 0 1.220 1.220 1.230 1.200 1.280 3,564,000 4,424,400 1.2414 0.222 0.222 0.224 0.218 0.233 19,576,146 0.2260 -4.69%
2003-07-30 0 1.280 1.270 1.290 1.230 1.290 11,074,000 14,035,360 1.2674 0.233 0.231 0.235 0.224 0.235 60,826,666 0.2307 5.79%
2003-07-29 0 1.210 1.200 1.210 1.150 1.250 8,412,000 10,069,100 1.1970 0.220 0.218 0.220 0.209 0.228 46,204,977 0.2179 4.31%
2003-07-28 0 1.160 1.150 1.160 1.000 1.170 12,029,172 13,401,941 1.1141 0.211 0.209 0.211 0.182 0.213 66,073,182 0.2028 17.17%
2003-07-25 0 0.990 0.980 0.990 0.990 0.990 776,720 768,917 0.9900 0.180 0.178 0.180 0.180 0.180 4,266,325 0.1802 0.00%
2003-07-24 0 0.990 0.990 1.000 0.980 1.000 400,000 394,700 0.9868 0.180 0.180 0.182 0.178 0.182 2,197,098 0.1796 0.00%
2003-07-23 0 0.990 0.980 0.990 0.980 0.990 642,533 635,626 0.9893 0.180 0.178 0.180 0.178 0.180 3,529,270 0.1801 1.02%
2003-07-22 0 0.980 0.980 0.990 0.970 0.990 760,000 745,540 0.9810 0.178 0.178 0.180 0.177 0.180 4,174,487 0.1786 -1.01%
2003-07-21 0 0.990 0.980 0.990 0.990 1.000 700,000 694,700 0.9924 0.180 0.178 0.180 0.180 0.182 3,844,922 0.1807 1.02%
2003-07-18 0 0.980 0.980 1.010 0.980 0.990 1,030,000 1,009,600 0.9802 0.178 0.178 0.184 0.178 0.180 5,657,528 0.1785 0.00%
2003-07-17 0 0.980 0.980 0.990 0.980 1.010 2,756,000 2,734,040 0.9920 0.178 0.178 0.180 0.178 0.184 15,138,007 0.1806 -2.97%
2003-07-16 0 1.010 1.000 1.010 0.990 1.020 1,878,000 1,900,060 1.0117 0.184 0.182 0.184 0.180 0.186 10,315,376 0.1842 2.02%
2003-07-15 0 0.990 0.990 1.010 0.990 1.010 1,560,000 1,559,180 0.9995 0.180 0.180 0.184 0.180 0.184 8,568,683 0.1820 -1.00%
2003-07-14 0 1.000 1.000 1.010 0.990 1.000 2,038,000 2,024,820 0.9935 0.182 0.182 0.184 0.180 0.182 11,194,216 0.1809 1.01%
2003-07-11 0 0.990 0.980 0.990 0.980 0.990 626,000 618,380 0.9878 0.180 0.178 0.180 0.178 0.180 3,438,459 0.1798 0.00%
2003-07-10 0 0.990 0.990 1.000 0.980 1.000 658,000 649,600 0.9872 0.180 0.180 0.182 0.178 0.182 3,614,227 0.1797 1.02%
2003-07-09 0 0.980 0.980 0.990 0.980 1.000 1,194,000 1,176,180 0.9851 0.178 0.178 0.180 0.178 0.182 6,558,338 0.1793 -2.00%
2003-07-08 0 1.000 0.990 1.000 0.990 1.030 1,596,000 1,600,560 1.0029 0.182 0.180 0.182 0.180 0.188 8,766,422 0.1826 -1.96%
2003-07-07 0 1.020 1.020 1.030 0.980 1.030 3,432,000 3,485,240 1.0155 0.186 0.186 0.188 0.178 0.188 18,851,103 0.1849 2.00%
2003-07-04 0 1.000 0.990 1.000 0.950 1.010 4,436,000 4,369,440 0.9850 0.182 0.180 0.182 0.173 0.184 24,365,820 0.1793 5.26%
2003-07-03 0 0.950 0.940 0.960 0.940 0.960 2,120,000 2,016,240 0.9511 0.173 0.171 0.175 0.171 0.175 11,644,621 0.1731 1.06%
2003-07-02 0 0.940 0.940 0.950 0.920 0.940 1,728,000 1,615,740 0.9350 0.171 0.171 0.173 0.167 0.171 9,491,465 0.1702 2.17%
2003-06-30 0 0.920 0.910 0.920 0.910 0.920 608,000 559,340 0.9200 0.167 0.166 0.167 0.166 0.167 3,339,589 0.1675 0.00%
2003-06-27 0 0.920 0.920 0.930 0.920 0.930 956,000 884,000 0.9247 0.167 0.167 0.169 0.167 0.169 5,251,065 0.1683 0.00%
2003-06-26 0 0.920 0.910 0.920 0.910 0.950 2,488,000 2,299,640 0.9243 0.167 0.166 0.167 0.166 0.173 13,665,951 0.1683 -3.16%
2003-06-25 0 0.950 0.940 0.950 0.900 0.960 23,105,600 20,922,180 0.9055 0.173 0.171 0.173 0.164 0.175 126,913,184 0.1649 5.56%
2003-06-24 0 0.900 0.890 0.900 0.890 0.900 264,000 236,960 0.8976 0.164 0.162 0.164 0.162 0.164 1,450,085 0.1634 1.12%
2003-06-23 0 0.890 0.890 0.900 0.890 0.900 1,148,000 1,028,480 0.8959 0.162 0.162 0.164 0.162 0.164 6,305,672 0.1631 0.00%
2003-06-20 0 0.890 0.880 0.900 0.870 0.890 768,000 681,220 0.8870 0.162 0.160 0.164 0.158 0.162 4,218,429 0.1615 0.00%
2003-06-19 0 0.890 0.890 0.900 0.890 0.910 306,000 274,620 0.8975 0.162 0.162 0.164 0.162 0.166 1,680,780 0.1634 -1.11%
2003-06-18 0 0.900 0.890 0.910 0.890 0.920 1,976,000 1,780,460 0.9010 0.164 0.162 0.166 0.162 0.167 10,853,665 0.1640 2.27%
2003-06-17 0 0.880 0.880 0.900 0.880 0.910 3,894,000 3,465,800 0.8900 0.160 0.160 0.164 0.160 0.166 21,388,752 0.1620 -1.12%
2003-06-16 0 0.890 0.890 0.900 0.890 0.900 610,000 544,000 0.8918 0.162 0.162 0.164 0.162 0.164 3,350,575 0.1624 0.00%
2003-06-13 0 0.890 0.890 0.900 0.890 0.920 1,430,000 1,295,240 0.9058 0.162 0.162 0.164 0.162 0.167 7,854,626 0.1649 -2.20%
2003-06-12 0 0.910 0.900 0.910 0.890 0.910 642,000 578,480 0.9011 0.166 0.164 0.166 0.162 0.166 3,526,343 0.1640 2.25%
2003-06-11 0 0.890 0.890 0.900 0.890 0.900 254,000 226,660 0.8924 0.162 0.162 0.164 0.162 0.164 1,395,157 0.1625 -1.11%
2003-06-10 0 0.900 0.890 0.900 0.880 0.900 522,000 464,440 0.8897 0.164 0.162 0.164 0.160 0.164 2,867,213 0.1620 2.27%
2003-06-09 0 0.880 0.880 0.890 0.870 0.880 700,000 615,660 0.8795 0.160 0.160 0.162 0.158 0.160 3,844,922 0.1601 -1.12%
2003-06-06 0 0.890 0.880 0.890 0.880 0.890 132,000 116,180 0.8802 0.162 0.160 0.162 0.160 0.162 725,042 0.1602 0.00%
2003-06-05 0 0.890 0.880 0.890 0.890 0.920 604,001 545,761 0.9036 0.162 0.160 0.162 0.162 0.167 3,317,624 0.1645 -1.11%
2003-06-03 0 0.900 0.890 0.900 0.870 0.900 736,000 657,020 0.8927 0.164 0.162 0.164 0.158 0.164 4,042,661 0.1625 0.00%
2003-06-02 0 0.900 0.890 0.900 0.890 0.910 622,000 561,640 0.9030 0.164 0.162 0.164 0.162 0.166 3,416,488 0.1644 2.27%
2003-05-30 0 0.880 0.880 0.900 0.880 0.890 380,000 337,100 0.8871 0.160 0.160 0.164 0.160 0.162 2,087,243 0.1615 -1.12%
2003-05-29 0 0.890 0.890 0.900 0.870 0.900 836,000 737,680 0.8824 0.162 0.162 0.164 0.158 0.164 4,591,935 0.1606 0.00%
2003-05-28 0 0.890 0.890 0.900 0.890 0.930 824,000 752,240 0.9129 0.162 0.162 0.164 0.162 0.169 4,526,022 0.1662 -3.26%
2003-05-27 0 0.920 0.920 0.930 0.900 0.930 1,743,000 1,602,260 0.9193 0.167 0.167 0.169 0.164 0.169 9,573,856 0.1674 0.00%
2003-05-26 0 0.920 0.910 0.920 0.880 0.930 5,188,000 4,720,480 0.9099 0.167 0.166 0.167 0.160 0.169 28,496,365 0.1657 8.24%
2003-05-23 0 0.850 0.850 0.860 0.840 0.860 392,000 335,960 0.8570 0.155 0.155 0.157 0.153 0.157 2,153,156 0.1560 1.19%
2003-05-22 0 0.840 0.830 0.840 0.840 0.840 210,000 176,400 0.8400 0.153 0.151 0.153 0.153 0.153 1,153,477 0.1529 0.00%
2003-05-21 0 0.840 0.840 0.860 0.840 0.850 950,000 802,500 0.8447 0.153 0.153 0.157 0.153 0.155 5,218,108 0.1538 -1.18%
2003-05-20 0 0.850 0.840 0.850 0.850 0.860 452,000 384,700 0.8511 0.155 0.153 0.155 0.155 0.157 2,482,721 0.1550 0.00%
2003-05-19 0 0.850 0.840 0.850 0.850 0.860 1,188,000 1,011,300 0.8513 0.155 0.153 0.155 0.155 0.157 6,525,382 0.1550 -1.16%
2003-05-16 0 0.860 0.850 0.860 0.850 0.900 694,000 609,340 0.8780 0.157 0.155 0.157 0.155 0.164 3,811,965 0.1598 1.18%
2003-05-15 0 0.850 0.850 0.860 0.840 0.850 382,000 322,880 0.8452 0.155 0.155 0.157 0.153 0.155 2,098,229 0.1539 0.00%
2003-05-14 0 0.850 0.840 0.850 0.850 0.870 3,220,000 2,739,860 0.8509 0.155 0.153 0.155 0.155 0.158 17,686,641 0.1549 0.00%
2003-05-13 0 0.850 0.850 0.860 0.850 0.860 414,000 354,040 0.8552 0.155 0.155 0.157 0.155 0.157 2,273,997 0.1557 0.00%
2003-05-12 0 0.850 0.840 0.850 0.830 0.850 496,000 421,560 0.8499 0.155 0.153 0.155 0.151 0.155 2,724,402 0.1547 2.41%
2003-05-09 0 0.830 0.820 0.830 0.810 0.840 174,000 144,940 0.8330 0.151 0.149 0.151 0.147 0.153 955,738 0.1517 -2.35%
2003-05-07 0 0.850 0.840 0.860 0.840 0.870 2,862,000 2,443,800 0.8539 0.155 0.153 0.157 0.153 0.158 15,720,238 0.1555 1.19%
2003-05-06 0 0.840 0.840 0.850 0.830 0.840 1,102,000 925,160 0.8395 0.153 0.153 0.155 0.151 0.153 6,053,006 0.1528 -1.18%
2003-05-05 0 0.850 0.840 0.860 0.830 0.860 350,000 292,360 0.8353 0.155 0.153 0.157 0.151 0.157 1,922,461 0.1521 3.66%
2003-05-02 0 0.820 0.820 0.840 0.800 0.810 180,000 144,400 0.8022 0.149 0.149 0.153 0.146 0.147 988,694 0.1461 2.50%
2003-04-30 0 0.800 0.800 0.830 0.800 0.860 578,000 471,880 0.8164 0.146 0.146 0.151 0.146 0.157 3,174,807 0.1486 -3.61%
2003-04-29 0 0.830 0.830 0.840 0.820 0.850 1,630,000 1,373,140 0.8424 0.151 0.151 0.153 0.149 0.155 8,953,175 0.1534 2.47%
2003-04-28 0 0.810 0.810 0.820 0.730 0.820 7,186,000 5,712,820 0.7950 0.147 0.147 0.149 0.133 0.149 39,470,870 0.1447 12.50%
2003-04-25 0 0.720 0.720 0.740 0.720 0.750 830,000 610,200 0.7352 0.131 0.131 0.135 0.131 0.137 4,558,979 0.1338 -7.69%
2003-04-24 0 0.780 0.770 0.790 0.770 0.800 1,072,000 842,960 0.7863 0.142 0.140 0.144 0.140 0.146 5,888,223 0.1432 0.00%
2003-04-23 0 0.780 0.750 0.780 0.740 0.780 18,000 13,840 0.7689 0.142 0.137 0.142 0.135 0.142 98,869 0.1400 1.30%
2003-04-22 0 0.770 0.750 0.800 0.740 0.780 482,000 366,060 0.7595 0.140 0.137 0.146 0.135 0.142 2,647,503 0.1383 0.00%
2003-04-17 0 0.770 0.750 0.770 0.750 0.780 200,000 153,300 0.7665 0.140 0.137 0.140 0.137 0.142 1,098,549 0.1395 -1.28%
2003-04-16 0 0.780 0.760 0.780 0.750 0.780 848,000 653,000 0.7700 0.142 0.138 0.142 0.137 0.142 4,657,848 0.1402 2.63%
2003-04-15 0 0.760 0.750 0.770 0.740 0.760 658,000 497,140 0.7555 0.138 0.137 0.140 0.135 0.138 3,614,227 0.1376 5.56%
2003-04-14 0 0.720 0.710 0.720 0.710 0.720 246,000 177,100 0.7199 0.131 0.129 0.131 0.129 0.131 1,351,215 0.1311 -5.26%
2003-04-11 0 0.760 0.740 0.760 0.750 0.760 618,000 466,580 0.7550 0.138 0.135 0.138 0.137 0.138 3,394,517 0.1375 -1.30%
2003-04-10 0 0.770 0.760 0.770 0.760 0.770 168,000 128,180 0.7630 0.140 0.138 0.140 0.138 0.140 922,781 0.1389 -1.28%
2003-04-09 0 0.780 0.760 0.780 0.760 0.800 982,000 773,880 0.7881 0.142 0.138 0.142 0.138 0.146 5,393,876 0.1435 -2.50%
2003-04-08 0 0.800 0.800 0.810 0.790 0.800 426,000 340,780 0.8000 0.146 0.146 0.147 0.144 0.146 2,339,910 0.1456 0.00%
2003-04-07 0 0.800 0.800 0.820 0.780 0.810 764,000 607,920 0.7957 0.146 0.146 0.149 0.142 0.147 4,196,458 0.1449 1.27%
2003-04-04 0 0.790 0.790 0.800 0.790 0.800 180,000 143,000 0.7944 0.144 0.144 0.146 0.144 0.146 988,694 0.1446 -1.25%
2003-04-03 0 0.800 0.790 0.800 0.800 0.810 406,000 324,880 0.8002 0.146 0.144 0.146 0.146 0.147 2,230,055 0.1457 0.00%
2003-04-02 0 0.800 0.790 0.800 0.790 0.800 936,000 746,160 0.7972 0.146 0.144 0.146 0.144 0.146 5,141,210 0.1451 1.27%
2003-04-01 0 0.790 0.790 0.800 0.790 0.810 780,000 622,160 0.7976 0.144 0.144 0.146 0.144 0.147 4,284,342 0.1452 -2.47%
2003-03-31 0 0.810 0.800 0.820 0.800 0.830 1,890,000 1,538,740 0.8141 0.147 0.146 0.149 0.146 0.151 10,381,289 0.1482 -4.71%
2003-03-28 0 0.850 0.850 0.860 0.830 0.850 770,000 643,100 0.8352 0.155 0.155 0.157 0.151 0.155 4,229,414 0.1521 2.41%
2003-03-27 0 0.830 0.830 0.850 0.820 0.850 2,618,000 2,200,460 0.8405 0.151 0.151 0.155 0.149 0.155 14,380,008 0.1530 -4.60%
2003-03-26 0 0.870 0.860 0.870 0.870 0.900 1,412,000 1,241,540 0.8793 0.158 0.157 0.158 0.158 0.164 7,755,757 0.1601 -2.25%
2003-03-25 0 0.890 0.890 0.900 0.890 0.900 636,000 567,060 0.8916 0.162 0.162 0.164 0.162 0.164 3,493,386 0.1623 -1.11%
2003-03-24 0 0.900 0.890 0.910 0.900 0.920 732,000 663,620 0.9066 0.164 0.162 0.166 0.164 0.167 4,020,690 0.1651 -2.17%
2003-03-21 0 0.920 0.910 0.920 0.910 0.930 366,000 336,560 0.9196 0.167 0.166 0.167 0.166 0.169 2,010,345 0.1674 -1.08%
2003-03-20 0 0.930 0.920 0.930 0.920 0.960 22,236,000 20,302,480 0.9130 0.169 0.167 0.169 0.167 0.175 122,136,693 0.1662 1.09%
2003-03-19 0 0.920 0.910 0.920 0.910 0.920 278,000 253,980 0.9136 0.167 0.166 0.167 0.166 0.167 1,526,983 0.1663 1.10%
2003-03-18 0 0.910 0.910 0.920 0.910 0.920 296,000 270,340 0.9133 0.166 0.166 0.167 0.166 0.167 1,625,853 0.1663 1.11%
2003-03-17 0 0.900 0.900 0.920 0.890 0.930 894,000 806,640 0.9023 0.164 0.164 0.167 0.162 0.169 4,910,515 0.1643 -2.17%
2003-03-14 0 0.920 0.920 0.930 0.910 0.940 792,000 730,880 0.9228 0.167 0.167 0.169 0.166 0.171 4,350,255 0.1680 0.00%
2003-03-13 0 0.920 0.920 0.930 0.920 0.940 242,000 222,900 0.9211 0.167 0.167 0.169 0.167 0.171 1,329,244 0.1677 -1.08%
2003-03-12 0 0.930 0.930 0.940 0.900 0.950 2,342,000 2,169,140 0.9262 0.169 0.169 0.171 0.164 0.173 12,864,010 0.1686 3.33%
2003-03-11 0 0.900 0.890 0.900 0.880 0.910 438,000 392,360 0.8958 0.164 0.162 0.164 0.160 0.166 2,405,823 0.1631 0.00%
2003-03-10 0 0.900 0.880 0.900 0.880 0.900 1,394,000 1,237,320 0.8876 0.164 0.160 0.164 0.160 0.164 7,656,887 0.1616 -1.10%
2003-03-07 0 0.910 0.910 0.920 0.880 0.910 990,000 883,880 0.8928 0.166 0.166 0.167 0.160 0.166 5,437,818 0.1625 1.11%
2003-03-06 0 0.900 0.890 0.900 0.890 0.960 5,678,000 5,269,660 0.9281 0.164 0.162 0.164 0.162 0.175 31,187,810 0.1690 0.00%
2003-03-05 0 0.900 0.890 0.910 0.870 0.920 1,956,000 1,743,460 0.8913 0.164 0.162 0.166 0.158 0.167 10,743,811 0.1623 -1.10%
2003-03-04 0 0.910 0.910 0.920 0.900 0.930 2,128,000 1,941,420 0.9123 0.166 0.166 0.167 0.164 0.169 11,688,563 0.1661 0.00%
2003-03-03 0 0.910 0.910 0.920 0.900 0.940 2,272,000 2,079,700 0.9154 0.166 0.166 0.167 0.164 0.171 12,479,518 0.1666 -3.19%
2003-02-28 0 0.940 0.930 0.940 0.930 0.950 1,152,000 1,078,280 0.9360 0.171 0.169 0.171 0.169 0.173 6,327,643 0.1704 -1.05%
2003-02-27 0 0.950 0.950 0.960 0.930 0.990 4,342,000 4,144,300 0.9545 0.173 0.173 0.175 0.169 0.180 23,849,502 0.1738 -1.04%
2003-02-26 0 0.960 0.960 0.970 0.940 1.000 5,422,000 5,281,740 0.9741 0.175 0.175 0.177 0.171 0.182 29,781,667 0.1773 3.23%
2003-02-25 0 0.930 0.920 0.940 0.910 0.950 3,562,000 3,323,960 0.9332 0.169 0.167 0.171 0.166 0.173 19,565,160 0.1699 2.20%
2003-02-24 0 0.910 0.910 0.920 0.910 0.950 1,002,000 928,300 0.9264 0.166 0.166 0.167 0.166 0.173 5,503,731 0.1687 -2.15%
2003-02-21 0 0.930 0.930 0.940 0.910 0.940 1,726,000 1,598,460 0.9261 0.169 0.169 0.171 0.166 0.171 9,480,479 0.1686 -1.06%
2003-02-20 0 0.940 0.930 0.940 0.920 0.960 948,000 894,160 0.9432 0.171 0.169 0.171 0.167 0.175 5,207,123 0.1717 -2.08%
2003-02-19 0 0.960 0.950 0.960 0.940 0.980 1,564,000 1,502,180 0.9605 0.175 0.173 0.175 0.171 0.178 8,590,654 0.1749 3.23%
2003-02-18 0 0.930 0.930 0.950 0.930 0.960 1,166,000 1,098,580 0.9422 0.169 0.169 0.173 0.169 0.175 6,404,541 0.1715 -4.12%
2003-02-17 0 0.970 0.960 0.980 0.960 1.020 2,102,000 2,091,100 0.9948 0.177 0.175 0.178 0.175 0.186 11,545,751 0.1811 -3.00%
2003-02-14 0 1.000 0.990 1.010 0.960 1.020 9,572,000 9,538,900 0.9965 0.182 0.180 0.184 0.175 0.186 52,576,562 0.1814 5.26%
2003-02-13 0 0.950 0.940 0.950 0.900 0.950 2,078,000 1,911,600 0.9199 0.173 0.171 0.173 0.164 0.173 11,413,926 0.1675 4.40%
2003-02-12 0 0.910 0.910 0.920 0.870 0.920 7,626,000 6,940,360 0.9101 0.166 0.166 0.167 0.158 0.167 41,887,678 0.1657 2.25%
2003-02-11 0 0.890 0.880 0.890 0.830 0.890 2,650,000 2,305,660 0.8701 0.162 0.160 0.162 0.151 0.162 14,555,776 0.1584 5.95%
2003-02-10 0 0.840 0.820 0.840 0.830 0.850 836,000 702,460 0.8403 0.153 0.149 0.153 0.151 0.155 4,591,935 0.1530 -2.33%
2003-02-07 0 0.860 0.860 0.870 0.830 0.900 3,602,000 3,148,320 0.8740 0.157 0.157 0.158 0.151 0.164 19,784,870 0.1591 1.18%
2003-02-06 0 0.850 0.840 0.850 0.770 0.850 6,564,000 5,404,820 0.8234 0.155 0.153 0.155 0.140 0.155 36,054,383 0.1499 10.39%
2003-02-05 0 0.770 0.760 0.770 0.760 0.770 450,000 342,500 0.7611 0.140 0.138 0.140 0.138 0.140 2,471,736 0.1386 1.32%
2003-02-04 0 0.760 0.760 0.770 0.740 0.770 842,000 642,520 0.7631 0.138 0.138 0.140 0.135 0.140 4,624,892 0.1389 2.70%
2003-01-30 0 0.740 0.740 0.760 0.740 0.740 50,000 37,000 0.7400 0.135 0.135 0.138 0.135 0.135 274,637 0.1347 0.00%
2003-01-29 0 0.740 0.740 0.750 0.740 0.750 830,000 618,000 0.7446 0.135 0.135 0.137 0.135 0.137 4,558,979 0.1356 1.37%
2003-01-28 0 0.730 0.730 0.740 0.730 0.730 70,000 51,100 0.7300 0.133 0.133 0.135 0.133 0.133 384,492 0.1329 0.00%
2003-01-27 0 0.730 0.730 0.740 0.730 0.730 242,000 176,660 0.7300 0.133 0.133 0.135 0.133 0.133 1,329,244 0.1329 -1.35%
2003-01-24 0 0.740 0.740 0.750 0.740 0.740 602,000 445,480 0.7400 0.135 0.135 0.137 0.135 0.135 3,306,633 0.1347 -1.33%
2003-01-23 0 0.750 0.730 0.760 0.730 0.760 104,000 76,360 0.7342 0.137 0.133 0.138 0.133 0.138 571,246 0.1337 1.35%
2003-01-22 0 0.740 0.740 0.750 0.740 0.740 144,000 106,560 0.7400 0.135 0.135 0.137 0.135 0.135 790,955 0.1347 -1.33%
2003-01-21 0 0.750 0.730 0.750 0.730 0.750 170,000 124,700 0.7335 0.137 0.133 0.137 0.133 0.137 933,767 0.1335 2.74%
2003-01-20 0 0.730 0.730 0.750 0.730 0.740 702,000 514,060 0.7323 0.133 0.133 0.137 0.133 0.135 3,855,907 0.1333 0.00%
2003-01-17 0 0.730 0.720 0.740 0.710 0.730 316,000 230,100 0.7282 0.133 0.131 0.135 0.129 0.133 1,735,708 0.1326 1.39%
2003-01-16 0 0.720 0.720 0.730 0.720 0.730 652,000 470,020 0.7209 0.131 0.131 0.133 0.131 0.133 3,581,270 0.1312 -1.37%
2003-01-15 0 0.730 0.730 0.740 0.720 0.730 108,000 78,780 0.7294 0.133 0.133 0.135 0.131 0.133 593,217 0.1328 0.00%
2003-01-14 0 0.730 0.720 0.730 0.720 0.740 400,000 290,200 0.7255 0.133 0.131 0.133 0.131 0.135 2,197,098 0.1321 -2.67%
2003-01-13 0 0.750 0.740 0.750 0.720 0.750 150,000 111,200 0.7413 0.137 0.135 0.137 0.131 0.137 823,912 0.1350 -1.32%
2003-01-10 0 0.760 0.730 0.760 0.760 0.760 108,000 82,080 0.7600 0.138 0.133 0.138 0.138 0.138 593,217 0.1384 0.00%
2003-01-09 0 0.760 0.740 0.760 0.730 0.760 142,000 104,960 0.7392 0.138 0.135 0.138 0.133 0.138 779,970 0.1346 1.33%
2003-01-08 0 0.750 0.740 0.750 0.720 0.750 984,000 717,500 0.7292 0.137 0.135 0.137 0.131 0.137 5,404,862 0.1328 0.00%
2003-01-07 0 0.750 0.740 0.750 0.740 0.760 870,000 650,100 0.7472 0.137 0.135 0.137 0.135 0.138 4,778,689 0.1360 -1.32%
2003-01-06 0 0.760 0.750 0.760 0.760 0.760 2,144,000 1,629,440 0.7600 0.138 0.137 0.138 0.138 0.138 11,776,447 0.1384 -1.30%
2003-01-03 0 0.770 0.760 0.770 0.760 0.770 166,000 127,320 0.7670 0.140 0.138 0.140 0.138 0.140 911,796 0.1396 0.00%
2003-01-02 0 0.770 0.760 0.770 0.760 0.770 335,333 256,300 0.7643 0.140 0.138 0.140 0.138 0.140 1,841,899 0.1391 1.32%
2002-12-31 0 0.760 0.760 0.770 0.760 0.770 388,000 294,920 0.7601 0.138 0.138 0.140 0.138 0.140 2,131,185 0.1384 0.00%
2002-12-30 0 0.760 0.750 0.760 0.740 0.760 414,000 311,100 0.7514 0.138 0.137 0.138 0.135 0.138 2,273,997 0.1368 -2.56%
2002-12-27 0 0.780 0.760 0.780 0.770 0.780 110,000 84,800 0.7709 0.142 0.138 0.142 0.140 0.142 604,202 0.1404 0.00%
2002-12-24 0 0.780 0.770 0.780 0.780 0.780 150,000 117,000 0.7800 0.142 0.140 0.142 0.142 0.142 823,912 0.1420 0.00%
2002-12-23 0 0.780 0.770 0.780 0.750 0.780 360,000 276,820 0.7689 0.142 0.140 0.142 0.137 0.142 1,977,388 0.1400 2.63%
2002-12-20 0 0.780 0.770 0.780 0.770 0.780 530,000 410,380 0.7743 0.138 0.137 0.138 0.137 0.138 2,987,765 0.1374 0.00%
2002-12-19 0 0.780 0.770 0.780 0.760 0.780 466,000 357,640 0.7675 0.138 0.137 0.138 0.135 0.138 2,626,978 0.1361 1.30%
2002-12-18 0 0.770 0.760 0.770 0.760 0.770 312,000 237,820 0.7622 0.137 0.135 0.137 0.135 0.137 1,758,835 0.1352 0.00%
2002-12-17 0 0.770 0.770 0.780 0.770 0.780 1,056,000 814,160 0.7710 0.137 0.137 0.138 0.137 0.138 5,952,980 0.1368 1.32%
2002-12-16 0 0.760 0.750 0.760 0.750 0.770 266,000 199,860 0.7514 0.135 0.133 0.135 0.133 0.137 1,499,520 0.1333 -1.30%
2002-12-13 0 0.770 0.760 0.770 0.750 0.770 954,000 725,440 0.7604 0.137 0.135 0.137 0.133 0.137 5,377,976 0.1349 0.00%
2002-12-12 0 0.770 0.750 0.770 0.730 0.770 2,302,000 1,715,000 0.7450 0.137 0.133 0.137 0.129 0.137 12,977,045 0.1322 5.48%
2002-12-11 0 0.730 0.730 0.740 0.730 0.750 1,590,000 1,171,120 0.7366 0.129 0.129 0.131 0.129 0.133 8,963,294 0.1307 -1.35%
2002-12-10 0 0.740 0.740 0.750 0.710 0.750 4,534,000 3,334,660 0.7355 0.131 0.131 0.133 0.126 0.133 25,559,480 0.1305 5.71%
2002-12-09 0 0.700 0.700 0.710 0.700 0.730 1,692,000 1,215,840 0.7186 0.124 0.124 0.126 0.124 0.129 9,538,297 0.1275 -1.41%
2002-12-06 0 0.710 0.710 0.720 0.700 0.720 1,882,000 1,328,180 0.7057 0.126 0.126 0.128 0.124 0.128 10,609,383 0.1252 1.43%
2002-12-05 0 0.700 0.700 0.710 0.700 0.700 180,000 126,000 0.7000 0.124 0.124 0.126 0.124 0.124 1,014,712 0.1242 0.00%
2002-12-04 0 0.700 0.700 0.710 0.690 0.700 1,260,000 880,300 0.6987 0.124 0.124 0.126 0.122 0.124 7,102,987 0.1239 0.00%
2002-12-03 0 0.700 0.700 0.710 0.670 0.700 1,632,000 1,138,420 0.6976 0.124 0.124 0.126 0.119 0.124 9,200,060 0.1237 2.94%
2002-12-02 0 0.680 0.670 0.690 0.670 0.680 1,478,000 994,060 0.6726 0.121 0.119 0.122 0.119 0.121 8,331,917 0.1193 3.03%
2002-11-29 0 0.660 0.660 0.670 0.660 0.670 450,000 300,580 0.6680 0.117 0.117 0.119 0.117 0.119 2,536,781 0.1185 -1.49%
2002-11-28 0 0.670 0.660 0.680 0.670 0.680 2,308,000 1,547,240 0.6704 0.119 0.117 0.121 0.119 0.121 13,010,869 0.1189 0.00%
2002-11-27 0 0.670 0.660 0.680 0.670 0.670 1,050,000 703,500 0.6700 0.119 0.117 0.121 0.119 0.119 5,919,156 0.1189 0.00%
2002-11-26 0 0.670 0.670 0.680 0.670 0.670 346,000 231,820 0.6700 0.119 0.119 0.121 0.119 0.119 1,950,503 0.1189 -1.47%
2002-11-25 0 0.680 0.670 0.680 0.660 0.680 172,000 115,320 0.6705 0.121 0.119 0.121 0.117 0.121 969,614 0.1189 1.49%
2002-11-22 0 0.670 0.670 0.680 0.660 0.680 564,000 377,280 0.6689 0.119 0.119 0.121 0.117 0.121 3,179,432 0.1187 3.08%
2002-11-21 0 0.650 0.650 0.660 0.650 0.650 854,000 555,100 0.6500 0.115 0.115 0.117 0.115 0.115 4,814,247 0.1153 0.00%
2002-11-20 0 0.650 0.650 0.660 0.640 0.650 562,000 363,360 0.6465 0.115 0.115 0.117 0.114 0.115 3,168,158 0.1147 1.56%
2002-11-19 0 0.640 0.640 0.650 0.630 0.640 1,264,000 808,940 0.6400 0.114 0.114 0.115 0.112 0.114 7,125,537 0.1135 0.00%
2002-11-18 0 0.640 0.630 0.650 0.640 0.660 384,000 247,160 0.6436 0.114 0.112 0.115 0.114 0.117 2,164,720 0.1142 -1.54%
2002-11-15 0 0.650 0.650 0.660 0.650 0.660 1,794,000 1,169,600 0.6520 0.115 0.115 0.117 0.115 0.117 10,113,301 0.1156 0.00%
2002-11-14 0 0.650 0.650 0.660 0.640 0.650 1,546,000 1,000,080 0.6469 0.115 0.115 0.117 0.114 0.115 8,715,253 0.1148 0.00%
2002-11-13 0 0.650 0.630 0.660 0.600 0.650 3,762,000 2,348,580 0.6243 0.115 0.112 0.117 0.106 0.115 21,207,491 0.1107 8.33%
2002-11-12 0 0.600 0.600 0.610 0.580 0.600 1,584,000 948,720 0.5989 0.106 0.106 0.108 0.103 0.106 8,929,470 0.1062 1.69%
2002-11-11 0 0.590 0.580 0.590 0.570 0.590 442,000 257,880 0.5834 0.105 0.103 0.105 0.101 0.105 2,491,683 0.1035 3.51%
2002-11-08 0 0.570 0.560 0.580 0.530 0.570 912,000 518,760 0.5688 0.101 0.099 0.103 0.094 0.101 5,141,210 0.1009 0.00%
2002-11-07 0 0.570 0.560 0.590 0.570 0.580 1,402,000 801,740 0.5719 0.101 0.099 0.105 0.101 0.103 7,903,483 0.1014 0.00%
2002-11-06 0 0.570 0.560 0.580 0.570 0.580 800,000 461,500 0.5769 0.101 0.099 0.103 0.101 0.103 4,509,833 0.1023 -1.72%
2002-11-05 0 0.580 0.580 0.600 0.570 0.580 168,000 97,420 0.5799 0.103 0.103 0.106 0.101 0.103 947,065 0.1029 0.00%
2002-11-04 0 0.580 0.580 0.600 0.580 0.590 182,000 106,560 0.5855 0.103 0.103 0.106 0.103 0.105 1,025,987 0.1039 0.00%
2002-11-01 0 0.580 0.580 0.600 0.580 0.600 102,000 60,060 0.5888 0.103 0.103 0.106 0.103 0.106 575,004 0.1045 0.00%
2002-10-31 0 0.580 0.580 0.590 0.580 0.600 538,000 317,320 0.5898 0.103 0.103 0.105 0.103 0.106 3,032,863 0.1046 0.00%
2002-10-30 0 0.580 0.580 0.590 0.580 0.590 98,000 57,320 0.5849 0.103 0.103 0.105 0.103 0.105 552,455 0.1038 -3.33%
2002-10-29 0 0.600 0.580 0.600 0.590 0.600 1,270,000 751,020 0.5914 0.106 0.103 0.106 0.105 0.106 7,159,360 0.1049 3.45%
2002-10-28 0 0.580 0.580 0.590 0.580 0.580 308,000 178,640 0.5800 0.103 0.103 0.105 0.103 0.103 1,736,286 0.1029 0.00%
2002-10-25 0 0.580 0.570 0.590 0.580 0.580 188,000 109,040 0.5800 0.103 0.101 0.105 0.103 0.103 1,059,811 0.1029 0.00%
2002-10-24 0 0.580 0.570 0.580 0.580 0.580 122,000 70,760 0.5800 0.103 0.101 0.103 0.103 0.103 687,750 0.1029 -1.69%
2002-10-23 0 0.590 0.580 0.590 0.570 0.590 362,000 209,140 0.5777 0.105 0.103 0.105 0.101 0.105 2,040,700 0.1025 1.72%
2002-10-22 0 0.580 0.570 0.580 0.570 0.580 200,000 115,000 0.5750 0.103 0.101 0.103 0.101 0.103 1,127,458 0.1020 0.00%
2002-10-21 0 0.580 0.570 0.580 0.570 0.580 82,000 47,440 0.5785 0.103 0.101 0.103 0.101 0.103 462,258 0.1026 1.75%
2002-10-18 0 0.570 0.580 0.590 0.570 0.590 152,000 87,640 0.5766 0.101 0.103 0.105 0.101 0.105 856,868 0.1023 -1.72%
2002-10-17 0 0.580 0.560 0.580 0.550 0.580 310,000 172,780 0.5574 0.103 0.099 0.103 0.098 0.103 1,747,560 0.0989 0.00%
2002-10-16 0 0.580 0.570 0.590 0.570 0.580 414,000 236,780 0.5719 0.103 0.101 0.105 0.101 0.103 2,333,839 0.1015 3.57%
2002-10-15 0 0.560 0.560 0.580 0.560 0.580 268,000 152,580 0.5693 0.099 0.099 0.103 0.099 0.103 1,510,794 0.1010 0.00%
2002-10-11 0 0.560 0.540 0.560 0.540 0.560 150,000 83,440 0.5563 0.099 0.096 0.099 0.096 0.099 845,594 0.0987 5.66%
2002-10-10 0 0.530 0.530 0.540 0.520 0.540 100,000 53,480 0.5348 0.094 0.094 0.096 0.092 0.096 563,729 0.0949 -1.85%
2002-10-09 0 0.540 0.530 0.540 0.520 0.540 244,000 129,840 0.5321 0.096 0.094 0.096 0.092 0.096 1,375,499 0.0944 0.00%
2002-10-08 0 0.540 0.520 0.550 0.520 0.550 238,000 127,040 0.5338 0.096 0.092 0.098 0.092 0.098 1,341,675 0.0947 -1.82%
2002-10-07 0 0.550 0.540 0.550 0.520 0.550 302,000 162,500 0.5381 0.098 0.096 0.098 0.092 0.098 1,702,462 0.0954 -1.79%
2002-10-04 0 0.560 0.560 0.570 0.540 0.560 202,000 113,080 0.5598 0.099 0.099 0.101 0.096 0.099 1,138,733 0.0993 0.00%
2002-10-03 0 0.560 0.560 0.580 0.550 0.570 218,000 121,720 0.5583 0.099 0.099 0.103 0.098 0.101 1,228,930 0.0990 -1.75%
2002-10-02 0 0.570 0.570 0.580 0.570 0.580 384,000 221,280 0.5763 0.101 0.101 0.103 0.101 0.103 2,164,720 0.1022 -1.72%
2002-09-30 0 0.580 0.550 0.580 0.580 0.580 12,000 6,960 0.5800 0.103 0.098 0.103 0.103 0.103 67,647 0.1029 0.00%
2002-09-27 0 0.580 0.570 0.580 0.580 0.580 180,000 104,400 0.5800 0.103 0.101 0.103 0.103 0.103 1,014,712 0.1029 1.75%
2002-09-26 0 0.570 0.570 0.590 0.570 0.570 120,000 68,400 0.5700 0.101 0.101 0.105 0.101 0.101 676,475 0.1011 0.00%
2002-09-25 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.101 0.101 0.105 0.101 0.101 112,746 0.1011 0.00%
2002-09-24 0 0.570 0.550 0.570 0.550 0.570 194,000 108,800 0.5608 0.101 0.098 0.101 0.098 0.101 1,093,635 0.0995 -3.39%
2002-09-23 0 0.590 0.580 0.590 0.570 0.590 450,000 261,240 0.5805 0.105 0.103 0.105 0.101 0.105 2,536,781 0.1030 -1.67%
2002-09-20 0 0.600 0.580 0.600 0.550 0.600 446,000 260,280 0.5836 0.106 0.103 0.106 0.098 0.106 2,514,232 0.1035 1.69%
2002-09-19 0 0.590 0.570 0.590 0.590 0.590 10,000 5,900 0.5900 0.105 0.101 0.105 0.105 0.105 56,373 0.1047 1.72%
2002-09-18 0 0.580 0.570 0.580 0.540 0.580 172,000 99,040 0.5758 0.103 0.101 0.103 0.096 0.103 969,614 0.1021 0.00%
2002-09-17 0 0.580 0.580 0.590 0.570 0.580 212,000 122,140 0.5761 0.103 0.103 0.105 0.101 0.103 1,195,106 0.1022 0.00%
2002-09-16 0 0.580 0.570 0.580 0.560 0.580 320,000 182,680 0.5709 0.103 0.101 0.103 0.099 0.103 1,803,933 0.1013 -1.69%
2002-09-13 0 0.590 0.570 0.590 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2002-09-12 0 0.590 0.580 0.590 0.580 0.590 246,000 144,900 0.5890 0.105 0.103 0.105 0.103 0.105 1,386,774 0.1045 0.00%
2002-09-11 0 0.590 0.580 0.590 0.580 0.590 68,000 39,840 0.5859 0.105 0.103 0.105 0.103 0.105 383,336 0.1039 1.72%
2002-09-10 0 0.580 0.570 0.600 0.570 0.590 330,000 192,540 0.5835 0.103 0.101 0.106 0.101 0.105 1,860,306 0.1035 0.00%
2002-09-09 0 0.580 0.570 0.580 0.570 0.580 114,000 66,080 0.5796 0.103 0.101 0.103 0.101 0.103 642,651 0.1028 0.00%
2002-09-06 0 0.580 0.580 0.600 0.570 0.580 256,000 147,960 0.5780 0.103 0.103 0.106 0.101 0.103 1,443,147 0.1025 0.00%
2002-09-05 0 0.580 0.580 0.590 0.570 0.590 120,000 69,660 0.5805 0.103 0.103 0.105 0.101 0.105 676,475 0.1030 -3.33%
2002-09-04 0 0.600 0.550 0.610 0.530 0.600 482,000 279,360 0.5796 0.106 0.098 0.108 0.094 0.106 2,717,175 0.1028 3.45%
2002-09-03 0 0.580 0.580 0.590 0.560 0.580 248,000 140,800 0.5677 0.103 0.103 0.105 0.099 0.103 1,398,048 0.1007 0.00%
2002-09-02 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.103 0.101 0.105 0.103 0.103 281,865 0.1029 -1.69%
2002-08-30 0 0.590 0.580 0.590 0.580 0.600 214,000 126,260 0.5900 0.105 0.103 0.105 0.103 0.106 1,206,380 0.1047 3.51%
2002-08-29 0 0.570 0.570 0.580 0.560 0.570 212,000 120,720 0.5694 0.101 0.101 0.103 0.099 0.101 1,195,106 0.1010 -1.72%
2002-08-28 0 0.580 0.570 0.580 0.570 0.580 58,000 33,360 0.5752 0.103 0.101 0.103 0.101 0.103 326,963 0.1020 0.00%
2002-08-27 0 0.580 0.580 0.590 0.560 0.580 242,000 137,500 0.5682 0.103 0.103 0.105 0.099 0.103 1,364,225 0.1008 0.00%
2002-08-26 0 0.580 0.580 0.590 0.580 0.590 98,000 57,500 0.5867 0.103 0.103 0.105 0.103 0.105 552,455 0.1041 -3.33%
2002-08-23 0 0.600 0.590 0.600 0.600 0.600 268,000 160,800 0.6000 0.106 0.105 0.106 0.106 0.106 1,510,794 0.1064 0.00%
2002-08-22 0 0.600 0.600 0.610 0.600 0.610 538,000 322,900 0.6002 0.106 0.106 0.108 0.106 0.108 3,032,863 0.1065 1.69%
2002-08-21 0 0.630 0.630 0.640 0.620 0.640 540,000 341,120 0.6317 0.105 0.105 0.106 0.103 0.106 3,250,520 0.1049 0.00%
2002-08-20 0 0.630 0.620 0.630 0.600 0.630 544,000 342,540 0.6297 0.105 0.103 0.105 0.100 0.105 3,274,598 0.1046 3.28%
2002-08-19 0 0.610 0.610 0.620 0.600 0.620 114,000 70,460 0.6181 0.101 0.101 0.103 0.100 0.103 686,221 0.1027 -1.61%
2002-08-16 0 0.620 0.610 0.620 0.600 0.620 252,000 152,940 0.6069 0.103 0.101 0.103 0.100 0.103 1,516,909 0.1008 3.33%
2002-08-15 0 0.600 0.590 0.610 0.590 0.600 872,000 522,800 0.5995 0.100 0.098 0.101 0.098 0.100 5,248,987 0.0996 1.69%
2002-08-14 0 0.590 0.580 0.590 0.580 0.590 104,000 61,020 0.5867 0.098 0.096 0.098 0.096 0.098 626,026 0.0975 1.72%
2002-08-13 0 0.580 0.570 0.590 0.570 0.580 172,000 99,040 0.5758 0.096 0.095 0.098 0.095 0.096 1,035,351 0.0957 1.75%
2002-08-12 0 0.570 0.570 0.590 0.570 0.570 260,000 148,200 0.5700 0.095 0.095 0.098 0.095 0.095 1,565,065 0.0947 -1.72%
2002-08-09 0 0.580 0.580 0.590 0.580 0.590 1,856,000 1,088,960 0.5867 0.096 0.096 0.098 0.096 0.098 11,172,156 0.0975 -1.69%
2002-08-08 0 0.590 0.580 0.590 0.580 0.590 1,942,000 1,139,760 0.5869 0.098 0.096 0.098 0.096 0.098 11,689,832 0.0975 0.00%
2002-08-07 0 0.590 0.570 0.590 0.570 0.590 2,288,000 1,334,320 0.5832 0.098 0.095 0.098 0.095 0.098 13,772,572 0.0969 1.72%
2002-08-06 0 0.580 0.570 0.580 0.560 0.580 224,000 125,500 0.5603 0.096 0.095 0.096 0.093 0.096 1,348,364 0.0931 -1.69%
2002-08-05 0 0.590 0.570 0.590 0.570 0.590 320,000 185,200 0.5788 0.098 0.095 0.098 0.095 0.098 1,926,234 0.0961 0.00%
2002-08-02 0 0.590 0.580 0.610 0.570 0.590 264,000 153,620 0.5819 0.098 0.096 0.101 0.095 0.098 1,589,143 0.0967 0.00%
2002-08-01 0 0.590 0.580 0.590 0.580 0.590 190,000 111,900 0.5889 0.098 0.096 0.098 0.096 0.098 1,143,701 0.0978 0.00%
2002-07-31 0 0.590 0.590 0.610 0.590 0.600 178,000 105,220 0.5911 0.098 0.098 0.101 0.098 0.100 1,071,468 0.0982 0.00%
2002-07-30 0 0.590 0.590 0.600 0.590 0.600 510,000 302,200 0.5925 0.098 0.098 0.100 0.098 0.100 3,069,935 0.0984 1.72%
2002-07-29 0 0.580 0.570 0.590 0.570 0.590 830,000 480,100 0.5784 0.096 0.095 0.098 0.095 0.098 4,996,169 0.0961 1.75%
2002-07-26 0 0.570 0.560 0.570 0.550 0.590 1,432,000 804,440 0.5618 0.095 0.093 0.095 0.091 0.098 8,619,897 0.0933 -1.72%
2002-07-25 0 0.580 0.560 0.580 0.550 0.600 1,524,000 888,500 0.5830 0.096 0.093 0.096 0.091 0.100 9,173,689 0.0969 -1.69%
2002-07-24 0 0.590 0.580 0.600 0.580 0.610 1,338,000 801,060 0.5987 0.098 0.096 0.100 0.096 0.101 8,054,065 0.0995 -4.84%
2002-07-23 0 0.620 0.610 0.640 0.590 0.620 394,000 239,640 0.6082 0.103 0.101 0.106 0.098 0.103 2,371,675 0.1010 5.08%
2002-07-22 0 0.590 0.590 0.600 0.570 0.590 866,000 506,380 0.5847 0.098 0.098 0.100 0.095 0.098 5,212,870 0.0971 -4.84%
2002-07-19 0 0.620 0.610 0.620 0.580 0.620 2,440,000 1,450,980 0.5947 0.103 0.101 0.103 0.096 0.103 14,687,533 0.0988 3.33%
2002-07-18 0 0.600 0.600 0.610 0.600 0.600 650,000 390,000 0.6000 0.100 0.100 0.101 0.100 0.100 3,912,663 0.0997 0.00%
2002-07-17 0 0.600 0.600 0.610 0.590 0.610 490,000 294,100 0.6002 0.100 0.100 0.101 0.098 0.101 2,949,546 0.0997 -1.64%
2002-07-16 0 0.610 0.600 0.610 0.600 0.610 700,000 423,700 0.6053 0.101 0.100 0.101 0.100 0.101 4,213,637 0.1006 -1.61%
2002-07-15 0 0.620 0.610 0.620 0.620 0.630 476,000 296,480 0.6229 0.103 0.101 0.103 0.103 0.105 2,865,273 0.1035 0.00%
2002-07-12 0 0.620 0.620 0.630 0.620 0.630 320,000 199,700 0.6241 0.103 0.103 0.105 0.103 0.105 1,926,234 0.1037 -1.59%
2002-07-11 0 0.630 0.620 0.630 0.620 0.630 132,000 83,140 0.6298 0.105 0.103 0.105 0.103 0.105 794,571 0.1046 0.00%
2002-07-10 0 0.630 0.620 0.630 0.620 0.630 642,000 401,000 0.6246 0.105 0.103 0.105 0.103 0.105 3,864,507 0.1038 -1.56%
2002-07-09 0 0.640 0.630 0.640 0.630 0.640 410,000 260,300 0.6349 0.106 0.105 0.106 0.105 0.106 2,467,987 0.1055 0.00%
2002-07-08 0 0.640 0.640 0.650 0.640 0.660 602,000 390,300 0.6483 0.106 0.106 0.108 0.106 0.110 3,623,727 0.1077 -1.54%
2002-07-05 0 0.650 0.650 0.660 0.640 0.660 264,000 171,660 0.6502 0.108 0.108 0.110 0.106 0.110 1,589,143 0.1080 -1.52%
2002-07-04 0 0.660 0.640 0.650 0.640 0.660 1,214,000 788,100 0.6492 0.110 0.106 0.108 0.106 0.110 7,307,650 0.1078 6.45%
2002-07-03 0 0.620 0.620 0.640 0.620 0.640 516,000 324,560 0.6290 0.103 0.103 0.106 0.103 0.106 3,106,052 0.1045 -1.59%
2002-07-02 0 0.630 0.620 0.630 0.620 0.630 420,000 263,260 0.6268 0.105 0.103 0.105 0.103 0.105 2,528,182 0.1041 1.61%
2002-06-28 0 0.620 0.620 0.640 0.620 0.640 458,000 288,540 0.6300 0.103 0.103 0.106 0.103 0.106 2,756,922 0.1047 -1.59%
2002-06-27 0 0.630 0.620 0.630 0.630 0.640 438,000 276,840 0.6321 0.105 0.103 0.105 0.105 0.106 2,636,533 0.1050 -1.56%
2002-06-26 0 0.640 0.630 0.640 0.620 0.640 2,320,000 1,448,500 0.6244 0.106 0.105 0.106 0.103 0.106 13,965,196 0.1037 -1.54%
2002-06-25 0 0.650 0.640 0.650 0.640 0.680 2,780,000 1,810,160 0.6511 0.108 0.106 0.108 0.106 0.113 16,734,157 0.1082 1.56%
2002-06-24 0 0.640 0.640 0.650 0.630 0.680 2,176,000 1,423,660 0.6543 0.106 0.106 0.108 0.105 0.113 13,098,390 0.1087 -1.54%
2002-06-21 0 0.650 0.640 0.650 0.610 0.660 5,054,000 3,199,160 0.6330 0.108 0.106 0.108 0.101 0.110 30,422,456 0.1052 -4.41%
2002-06-20 0 0.680 0.670 0.680 0.650 0.690 1,136,000 760,880 0.6698 0.113 0.111 0.113 0.108 0.115 6,838,130 0.1113 1.49%
2002-06-19 0 0.670 0.660 0.670 0.640 0.720 3,684,000 2,483,740 0.6742 0.111 0.110 0.111 0.106 0.120 22,175,768 0.1120 -8.22%
2002-06-18 0 0.730 0.720 0.730 0.730 0.750 1,092,000 801,380 0.7339 0.121 0.120 0.121 0.121 0.125 6,573,273 0.1219 -1.35%
2002-06-17 0 0.740 0.730 0.740 0.730 0.750 1,142,000 846,700 0.7414 0.123 0.121 0.123 0.121 0.125 6,874,247 0.1232 -1.33%
2002-06-14 0 0.750 0.750 0.760 0.750 0.770 324,000 245,160 0.7567 0.125 0.125 0.126 0.125 0.128 1,950,312 0.1257 -1.32%
2002-06-13 0 0.760 0.750 0.770 0.750 0.760 522,000 396,400 0.7594 0.126 0.125 0.128 0.125 0.126 3,142,169 0.1262 0.00%
2002-06-12 0 0.760 0.760 0.770 0.760 0.770 456,000 348,220 0.7636 0.126 0.126 0.128 0.126 0.128 2,744,883 0.1269 -1.30%
2002-06-11 0 0.770 0.760 0.770 0.760 0.780 994,000 765,740 0.7704 0.128 0.126 0.128 0.126 0.130 5,983,364 0.1280 0.00%
2002-06-10 0 0.770 0.770 0.780 0.760 0.770 830,000 636,320 0.7667 0.128 0.128 0.130 0.126 0.128 4,996,169 0.1274 1.32%
2002-06-07 0 0.760 0.760 0.770 0.760 0.780 952,000 733,760 0.7708 0.126 0.126 0.128 0.126 0.130 5,730,546 0.1280 -2.56%
2002-06-06 0 0.780 0.770 0.780 0.770 0.790 10,542,000 8,150,220 0.7731 0.130 0.128 0.130 0.128 0.131 63,457,367 0.1284 2.63%
2002-06-05 0 0.760 0.760 0.770 0.750 0.770 6,886,000 5,232,560 0.7599 0.126 0.126 0.128 0.125 0.128 41,450,145 0.1262 0.00%
2002-06-04 0 0.760 0.760 0.770 0.740 0.760 9,778,000 7,321,340 0.7488 0.126 0.126 0.128 0.123 0.126 58,858,484 0.1244 0.00%
2002-06-03 0 0.760 0.760 0.770 0.760 0.790 11,204,000 8,607,500 0.7683 0.126 0.126 0.128 0.126 0.131 67,442,264 0.1276 -2.56%
2002-05-31 0 0.780 0.770 0.780 0.750 0.790 13,634,000 10,514,200 0.7712 0.130 0.128 0.130 0.125 0.131 82,069,602 0.1281 4.00%
2002-05-30 0 0.750 0.730 0.750 0.730 0.750 880,000 647,200 0.7355 0.125 0.121 0.125 0.121 0.125 5,297,143 0.1222 0.00%
2002-05-29 0 0.750 0.750 0.760 0.740 0.760 2,260,000 1,710,360 0.7568 0.125 0.125 0.126 0.123 0.126 13,604,027 0.1257 0.00%
2002-05-28 0 0.750 0.750 0.760 0.740 0.770 2,508,000 1,899,600 0.7574 0.125 0.125 0.126 0.123 0.128 15,096,858 0.1258 2.74%
2002-05-27 0 0.730 0.730 0.740 0.730 0.740 1,312,000 965,280 0.7357 0.121 0.121 0.123 0.121 0.123 7,897,559 0.1222 -1.35%
2002-05-24 0 0.740 0.730 0.750 0.730 0.750 1,980,000 1,465,660 0.7402 0.123 0.121 0.125 0.121 0.125 11,918,572 0.1230 -1.33%
2002-05-23 0 0.750 0.750 0.760 0.740 0.780 3,206,000 2,436,200 0.7599 0.125 0.125 0.126 0.123 0.130 19,298,456 0.1262 -2.60%
2002-05-22 0 0.770 0.750 0.770 0.730 0.770 3,206,000 2,414,720 0.7532 0.128 0.125 0.128 0.121 0.128 19,298,456 0.1251 6.94%
2002-05-21 0 0.720 0.720 0.730 0.720 0.740 2,876,000 2,086,440 0.7255 0.120 0.120 0.121 0.120 0.123 17,312,027 0.1205 -2.70%
2002-05-17 0 0.740 0.730 0.740 0.730 0.760 8,660,000 6,463,740 0.7464 0.123 0.121 0.123 0.121 0.126 52,128,704 0.1240 -2.63%
2002-05-16 0 0.760 0.750 0.760 0.760 0.770 3,184,000 2,421,320 0.7605 0.126 0.125 0.126 0.126 0.128 19,166,027 0.1263 -1.30%
2002-05-15 0 0.770 0.760 0.770 0.760 0.790 4,302,000 3,330,860 0.7743 0.128 0.126 0.128 0.126 0.131 25,895,807 0.1286 -2.53%
2002-05-14 0 0.790 0.790 0.800 0.790 0.800 1,382,000 1,091,800 0.7900 0.131 0.131 0.133 0.131 0.133 8,318,923 0.1312 0.00%
2002-05-13 0 0.790 0.790 0.800 0.790 0.790 738,000 583,020 0.7900 0.131 0.131 0.133 0.131 0.131 4,442,377 0.1312 0.00%
2002-05-10 0 0.790 0.790 0.800 0.790 0.800 924,000 730,100 0.7902 0.131 0.131 0.133 0.131 0.133 5,562,000 0.1313 -1.25%
2002-05-09 0 0.800 0.790 0.800 0.790 0.810 970,000 775,400 0.7994 0.133 0.131 0.133 0.131 0.135 5,838,896 0.1328 0.00%
2002-05-08 0 0.800 0.800 0.810 0.800 0.820 790,000 633,380 0.8017 0.133 0.133 0.135 0.133 0.136 4,755,390 0.1332 -2.44%
2002-05-07 0 0.820 0.800 0.820 0.780 0.820 5,116,000 4,081,040 0.7977 0.136 0.133 0.136 0.130 0.136 30,795,664 0.1325 1.23%
2002-05-06 0 0.810 0.790 0.810 0.800 0.820 928,000 744,400 0.8022 0.135 0.131 0.135 0.133 0.136 5,586,078 0.1333 0.00%
2002-05-03 0 0.810 0.800 0.810 0.800 0.820 2,012,000 1,624,400 0.8074 0.135 0.133 0.135 0.133 0.136 12,111,196 0.1341 1.25%
2002-05-02 0 0.800 0.800 0.810 0.790 0.810 1,168,000 930,120 0.7963 0.133 0.133 0.135 0.131 0.135 7,030,754 0.1323 1.27%
2002-04-30 0 0.790 0.790 0.800 0.790 0.820 5,540,000 4,432,980 0.8002 0.131 0.131 0.133 0.131 0.136 33,347,924 0.1329 0.00%
2002-04-29 0 0.790 0.780 0.790 0.760 0.790 1,184,000 915,020 0.7728 0.131 0.130 0.131 0.126 0.131 7,127,065 0.1284 0.00%
2002-04-26 0 0.790 0.780 0.790 0.780 0.800 1,372,000 1,076,240 0.7844 0.131 0.130 0.131 0.130 0.133 8,258,728 0.1303 -1.25%
2002-04-25 0 0.800 0.790 0.810 0.770 0.820 3,444,000 2,765,560 0.8030 0.133 0.131 0.135 0.128 0.136 20,731,092 0.1334 2.56%
2002-04-24 0 0.780 0.770 0.780 0.770 0.790 730,000 563,620 0.7721 0.130 0.128 0.130 0.128 0.131 4,394,221 0.1283 -1.27%
2002-04-23 0 0.790 0.780 0.790 0.760 0.790 1,128,000 876,120 0.7767 0.131 0.130 0.131 0.126 0.131 6,789,974 0.1290 3.95%
2002-04-22 0 0.760 0.750 0.780 0.760 0.790 3,028,000 2,331,200 0.7699 0.126 0.125 0.130 0.126 0.131 18,226,988 0.1279 -2.56%
2002-04-19 0 0.780 0.770 0.790 0.770 0.810 1,856,000 1,462,160 0.7878 0.130 0.128 0.131 0.128 0.135 11,172,156 0.1309 -3.70%
2002-04-18 0 0.810 0.800 0.810 0.800 0.850 5,550,000 4,554,240 0.8206 0.135 0.133 0.135 0.133 0.141 33,408,119 0.1363 -4.71%
2002-04-17 0 0.850 0.840 0.850 0.830 0.890 12,658,000 10,890,020 0.8603 0.141 0.140 0.141 0.138 0.148 76,194,589 0.1429 3.66%
2002-04-16 0 0.820 0.810 0.830 0.780 0.830 7,224,000 5,890,100 0.8154 0.136 0.135 0.138 0.130 0.138 43,484,730 0.1355 6.49%
2002-04-15 0 0.770 0.770 0.780 0.750 0.780 918,000 705,200 0.7682 0.128 0.128 0.130 0.125 0.130 5,525,883 0.1276 2.67%
2002-04-12 0 0.750 0.750 0.770 0.750 0.780 1,752,000 1,332,800 0.7607 0.125 0.125 0.128 0.125 0.130 10,546,130 0.1264 -1.32%
2002-04-11 0 0.760 0.770 0.780 0.760 0.790 2,610,000 2,028,880 0.7773 0.126 0.128 0.130 0.126 0.131 15,710,845 0.1291 0.00%
2002-04-10 0 0.760 0.750 0.770 0.750 0.810 10,358,000 8,128,480 0.7848 0.126 0.125 0.128 0.125 0.135 62,349,783 0.1304 -2.56%
2002-04-09 0 0.780 0.780 0.790 0.680 0.820 14,740,000 11,534,220 0.7825 0.130 0.130 0.131 0.113 0.136 88,727,148 0.1300 14.71%
2002-04-08 0 0.680 0.680 0.690 0.680 0.690 1,812,000 1,238,300 0.6834 0.113 0.113 0.115 0.113 0.115 10,907,299 0.1135 -1.45%
2002-04-04 0 0.690 0.680 0.690 0.650 0.690 2,634,000 1,777,800 0.6749 0.115 0.113 0.115 0.108 0.115 15,855,313 0.1121 2.99%
2002-04-03 0 0.670 0.650 0.670 0.650 0.670 836,000 550,020 0.6579 0.111 0.108 0.111 0.108 0.111 5,032,286 0.1093 3.08%
2002-04-02 0 0.650 0.640 0.650 0.640 0.650 826,000 529,840 0.6415 0.108 0.106 0.108 0.106 0.108 4,972,091 0.1066 1.56%
2002-03-28 0 0.640 0.630 0.640 0.630 0.640 280,000 178,400 0.6371 0.106 0.105 0.106 0.105 0.106 1,685,455 0.1058 0.00%
2002-03-27 0 0.640 0.630 0.640 0.630 0.640 546,000 345,480 0.6327 0.106 0.105 0.106 0.105 0.106 3,286,637 0.1051 1.59%
2002-03-26 0 0.630 0.630 0.640 0.630 0.640 370,000 234,880 0.6348 0.105 0.105 0.106 0.105 0.106 2,227,208 0.1055 -1.56%
2002-03-25 0 0.640 0.640 0.650 0.630 0.640 1,242,000 794,480 0.6397 0.106 0.106 0.108 0.105 0.106 7,476,195 0.1063 1.59%
2002-03-22 0 0.630 0.630 0.640 0.630 0.630 436,000 274,680 0.6300 0.105 0.105 0.106 0.105 0.105 2,624,494 0.1047 0.00%
2002-03-21 0 0.630 0.620 0.630 0.620 0.630 844,000 529,080 0.6269 0.105 0.103 0.105 0.103 0.105 5,080,442 0.1041 0.00%
2002-03-20 0 0.630 0.620 0.640 0.620 0.640 178,000 112,660 0.6329 0.105 0.103 0.106 0.103 0.106 1,071,468 0.1051 0.00%
2002-03-19 0 0.630 0.620 0.640 0.630 0.650 2,440,000 1,561,020 0.6398 0.105 0.103 0.106 0.105 0.108 14,687,533 0.1063 0.00%
2002-03-18 0 0.630 0.620 0.630 0.600 0.630 1,192,000 727,620 0.6104 0.105 0.103 0.105 0.100 0.105 7,175,221 0.1014 5.00%
2002-03-15 0 0.600 0.590 0.600 0.590 0.600 452,000 267,800 0.5925 0.100 0.098 0.100 0.098 0.100 2,720,805 0.0984 1.69%
2002-03-14 0 0.590 0.590 0.610 0.590 0.600 1,456,000 863,760 0.5932 0.098 0.098 0.101 0.098 0.100 8,764,364 0.0986 -1.67%
2002-03-13 0 0.600 0.600 0.610 0.600 0.600 750,000 450,000 0.6000 0.100 0.100 0.101 0.100 0.100 4,514,611 0.0997 -1.64%
2002-03-12 0 0.610 0.610 0.620 0.610 0.630 1,434,000 878,600 0.6127 0.101 0.101 0.103 0.101 0.105 8,631,936 0.1018 -1.61%
2002-03-11 0 0.620 0.610 0.620 0.610 0.620 1,318,000 812,220 0.6163 0.103 0.101 0.103 0.101 0.103 7,933,676 0.1024 1.64%
2002-03-08 0 0.610 0.610 0.620 0.600 0.610 838,000 511,160 0.6100 0.101 0.101 0.103 0.100 0.101 5,044,325 0.1013 0.00%
2002-03-07 0 0.610 0.600 0.610 0.590 0.610 1,478,000 892,780 0.6040 0.101 0.100 0.101 0.098 0.101 8,896,793 0.1003 3.39%
2002-03-06 0 0.590 0.580 0.590 0.580 0.590 538,000 312,580 0.5810 0.098 0.096 0.098 0.096 0.098 3,238,481 0.0965 0.00%
2002-03-05 0 0.590 0.580 0.590 0.580 0.590 1,616,000 946,420 0.5857 0.098 0.096 0.098 0.096 0.098 9,727,481 0.0973 0.00%
2002-03-04 0 0.590 0.580 0.590 0.580 0.590 730,000 424,840 0.5820 0.098 0.096 0.098 0.096 0.098 4,394,221 0.0967 1.72%
2002-03-01 0 0.580 0.580 0.590 0.580 0.590 628,000 365,720 0.5824 0.096 0.096 0.098 0.096 0.098 3,780,234 0.0967 0.00%
2002-02-28 0 0.580 0.570 0.590 0.580 0.590 1,710,000 991,900 0.5801 0.096 0.095 0.098 0.096 0.098 10,293,312 0.0964 0.00%
2002-02-27 0 0.580 0.580 0.590 0.570 0.580 410,000 237,700 0.5798 0.096 0.096 0.098 0.095 0.096 2,467,987 0.0963 1.75%
2002-02-26 0 0.570 0.570 0.590 0.570 0.580 560,000 322,600 0.5761 0.095 0.095 0.098 0.095 0.096 3,370,909 0.0957 -3.39%
2002-02-25 0 0.590 0.570 0.590 0.570 0.590 1,124,000 655,040 0.5828 0.098 0.095 0.098 0.095 0.098 6,765,897 0.0968 0.00%
2002-02-22 0 0.590 0.590 0.600 0.580 0.610 6,612,000 3,960,440 0.5990 0.098 0.098 0.100 0.096 0.101 39,800,808 0.0995 -3.28%
2002-02-21 0 0.610 0.600 0.610 0.560 0.610 4,930,000 2,863,600 0.5809 0.101 0.100 0.101 0.093 0.101 29,676,041 0.0965 8.93%
2002-02-20 0 0.560 0.560 0.570 0.560 0.560 1,388,000 776,980 0.5598 0.093 0.093 0.095 0.093 0.093 8,355,039 0.0930 0.00%
2002-02-19 0 0.560 0.560 0.570 0.560 0.570 1,184,000 667,280 0.5636 0.093 0.093 0.095 0.093 0.095 7,127,065 0.0936 0.00%
2002-02-18 0 0.560 0.550 0.560 0.550 0.560 466,000 257,360 0.5523 0.093 0.091 0.093 0.091 0.093 2,805,078 0.0917 1.82%
2002-02-15 0 0.550 0.540 0.560 0.520 0.560 1,558,000 836,280 0.5368 0.091 0.090 0.093 0.086 0.093 9,378,351 0.0892 3.77%
2002-02-11 0 0.530 0.530 0.540 0.510 0.530 642,000 333,640 0.5197 0.088 0.088 0.090 0.085 0.088 3,864,507 0.0863 1.92%
2002-02-08 0 0.520 0.510 0.530 0.510 0.520 280,000 143,600 0.5129 0.086 0.085 0.088 0.085 0.086 1,685,455 0.0852 1.96%
2002-02-07 0 0.510 0.510 0.520 0.510 0.510 230,000 117,300 0.5100 0.085 0.085 0.086 0.085 0.085 1,384,481 0.0847 -1.92%
2002-02-06 0 0.520 0.520 0.530 0.510 0.520 878,000 455,540 0.5188 0.086 0.086 0.088 0.085 0.086 5,285,104 0.0862 1.96%
2002-02-05 0 0.510 0.510 0.520 0.510 0.520 244,000 125,680 0.5151 0.085 0.085 0.086 0.085 0.086 1,468,753 0.0856 -1.92%
2002-02-04 0 0.520 0.520 0.530 0.520 0.520 658,000 342,160 0.5200 0.086 0.086 0.088 0.086 0.086 3,960,818 0.0864 0.00%
2002-02-01 0 0.520 0.520 0.530 0.520 0.530 768,000 400,400 0.5214 0.086 0.086 0.088 0.086 0.088 4,622,961 0.0866 -1.89%
2002-01-31 0 0.530 0.520 0.530 0.520 0.530 1,668,000 878,120 0.5265 0.088 0.086 0.088 0.086 0.088 10,040,494 0.0875 0.00%
2002-01-30 0 0.530 0.520 0.540 0.520 0.530 674,000 355,280 0.5271 0.088 0.086 0.090 0.086 0.088 4,057,130 0.0876 0.00%
2002-01-29 0 0.530 0.520 0.530 0.520 0.540 1,558,000 819,140 0.5258 0.088 0.086 0.088 0.086 0.090 9,378,351 0.0873 -1.85%
2002-01-28 0 0.540 0.530 0.540 0.530 0.540 800,000 429,060 0.5363 0.090 0.088 0.090 0.088 0.090 4,815,585 0.0891 1.89%
2002-01-25 0 0.530 0.530 0.540 0.520 0.540 880,000 465,060 0.5285 0.088 0.088 0.090 0.086 0.090 5,297,143 0.0878 0.00%
2002-01-24 0 0.530 0.520 0.530 0.520 0.540 756,000 399,360 0.5283 0.088 0.086 0.088 0.086 0.090 4,550,728 0.0878 0.00%
2002-01-23 0 0.530 0.520 0.530 0.520 0.530 934,000 492,020 0.5268 0.088 0.086 0.088 0.086 0.088 5,622,195 0.0875 0.00%
2002-01-22 0 0.530 0.530 0.540 0.530 0.530 474,000 251,220 0.5300 0.088 0.088 0.090 0.088 0.088 2,853,234 0.0880 -1.85%
2002-01-21 0 0.540 0.530 0.540 0.540 0.540 940,000 507,600 0.5400 0.090 0.088 0.090 0.090 0.090 5,658,312 0.0897 0.00%
2002-01-18 0 0.540 0.530 0.540 0.520 0.560 3,244,000 1,736,360 0.5353 0.090 0.088 0.090 0.086 0.093 19,527,196 0.0889 -3.57%
2002-01-17 0 0.560 0.550 0.570 0.550 0.570 1,988,000 1,116,540 0.5616 0.093 0.091 0.095 0.091 0.095 11,966,728 0.0933 -3.45%
2002-01-16 0 0.580 0.580 0.590 0.570 0.590 6,372,000 3,698,620 0.5804 0.096 0.096 0.098 0.095 0.098 38,356,132 0.0964 3.57%
2002-01-15 0 0.560 0.560 0.570 0.530 0.570 4,588,000 2,543,780 0.5544 0.093 0.093 0.095 0.088 0.095 27,617,378 0.0921 3.70%
2002-01-14 0 0.540 0.530 0.540 0.530 0.550 3,794,000 2,042,420 0.5383 0.090 0.088 0.090 0.088 0.091 22,837,910 0.0894 1.89%
2002-01-11 0 0.530 0.530 0.540 0.510 0.530 1,098,000 580,260 0.5285 0.088 0.088 0.090 0.085 0.088 6,609,390 0.0878 1.92%
2002-01-10 0 0.520 0.510 0.520 0.510 0.520 490,000 253,540 0.5174 0.086 0.085 0.086 0.085 0.086 2,949,546 0.0860 0.00%
2002-01-09 0 0.520 0.510 0.530 0.520 0.540 1,412,000 739,940 0.5240 0.086 0.085 0.088 0.086 0.090 8,499,507 0.0871 -1.89%
2002-01-08 0 0.530 0.520 0.530 0.520 0.540 1,910,000 1,013,560 0.5307 0.088 0.086 0.088 0.086 0.090 11,497,208 0.0882 1.92%
2002-01-07 0 0.520 0.510 0.520 0.520 0.520 934,000 485,680 0.5200 0.086 0.085 0.086 0.086 0.086 5,622,195 0.0864 1.96%
2002-01-04 0 0.520 0.510 0.520 0.510 0.550 5,553,900 2,910,211 0.5240 0.085 0.083 0.085 0.083 0.090 34,087,116 0.0854 -3.70%
2002-01-03 0 0.540 0.530 0.540 0.530 0.540 1,804,000 972,020 0.5388 0.088 0.086 0.088 0.086 0.088 11,072,068 0.0878 0.00%
2002-01-02 0 0.540 0.540 0.560 0.540 0.540 140,000 75,600 0.5400 0.088 0.088 0.091 0.088 0.088 859,251 0.0880 -3.57%
2001-12-31 0 0.560 0.550 0.560 0.530 0.560 1,230,000 656,400 0.5337 0.091 0.090 0.091 0.086 0.091 7,549,137 0.0870 7.69%
2001-12-28 0 0.520 0.520 0.530 0.520 0.530 322,000 170,460 0.5294 0.085 0.085 0.086 0.085 0.086 1,976,278 0.0863 -1.89%
2001-12-27 0 0.530 0.530 0.540 0.530 0.540 482,000 255,860 0.5308 0.086 0.086 0.088 0.086 0.088 2,958,280 0.0865 -1.85%
2001-12-24 0 0.540 0.530 0.540 0.530 0.540 404,000 216,680 0.5363 0.088 0.086 0.088 0.086 0.088 2,479,554 0.0874 1.89%
2001-12-21 0 0.530 0.530 0.540 0.520 0.540 1,820,000 963,780 0.5295 0.086 0.086 0.088 0.085 0.088 11,170,268 0.0863 0.00%
2001-12-20 0 0.530 0.520 0.530 0.500 0.540 1,174,000 614,720 0.5236 0.086 0.085 0.086 0.081 0.088 7,205,437 0.0853 6.00%
2001-12-19 0 0.500 0.500 0.510 0.500 0.570 3,088,700 1,624,256 0.5259 0.081 0.081 0.083 0.081 0.093 18,956,927 0.0857 -12.28%
2001-12-18 0 0.570 0.570 0.580 0.560 0.590 808,000 466,040 0.5768 0.093 0.093 0.095 0.091 0.096 4,959,108 0.0940 -3.39%
2001-12-17 0 0.590 0.580 0.590 0.580 0.600 618,000 360,440 0.5832 0.096 0.095 0.096 0.095 0.098 3,792,981 0.0950 1.72%
2001-12-14 0 0.580 0.570 0.580 0.570 0.590 416,000 240,980 0.5793 0.095 0.093 0.095 0.093 0.096 2,553,204 0.0944 1.75%
2001-12-13 0 0.570 0.560 0.570 0.560 0.600 1,137,500 659,560 0.5798 0.093 0.091 0.093 0.091 0.098 6,981,418 0.0945 -3.39%
2001-12-12 0 0.590 0.580 0.590 0.580 0.640 1,838,000 1,118,440 0.6085 0.096 0.095 0.096 0.095 0.104 11,280,743 0.0991 -7.81%
2001-12-11 0 0.640 0.640 0.650 0.640 0.640 100,000 64,000 0.6400 0.104 0.104 0.106 0.104 0.104 613,751 0.1043 0.00%
2001-12-10 0 0.640 0.640 0.650 0.630 0.650 326,000 207,340 0.6360 0.104 0.104 0.106 0.103 0.106 2,000,828 0.1036 -1.54%
2001-12-07 0 0.650 0.640 0.650 0.640 0.650 320,000 205,060 0.6408 0.106 0.104 0.106 0.104 0.106 1,964,003 0.1044 0.00%
2001-12-06 0 0.650 0.630 0.660 0.640 0.660 360,000 233,660 0.6491 0.106 0.103 0.108 0.104 0.108 2,209,504 0.1058 0.00%
2001-12-05 0 0.650 0.630 0.650 0.630 0.660 736,000 472,000 0.6413 0.106 0.103 0.106 0.103 0.108 4,517,207 0.1045 -1.52%
2001-12-04 0 0.660 0.650 0.660 0.640 0.670 952,000 616,980 0.6481 0.108 0.106 0.108 0.104 0.109 5,842,909 0.1056 0.00%
2001-12-03 0 0.660 0.660 0.680 0.650 0.670 168,000 110,480 0.6576 0.108 0.108 0.111 0.106 0.109 1,031,102 0.1071 -1.49%
2001-11-30 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.109 0.108 0.109 0.109 0.109 613,751 0.1092 -1.47%
2001-11-29 0 0.680 0.660 0.680 0.660 0.680 282,000 188,800 0.6695 0.111 0.108 0.111 0.108 0.111 1,730,778 0.1091 0.00%
2001-11-28 0 0.680 0.660 0.680 0.670 0.680 240,000 161,940 0.6748 0.111 0.108 0.111 0.109 0.111 1,473,002 0.1099 0.00%
2001-11-27 0 0.680 0.670 0.680 0.670 0.680 153,000 103,460 0.6762 0.111 0.109 0.111 0.109 0.111 939,039 0.1102 1.49%
2001-11-26 0 0.670 0.660 0.680 0.670 0.670 230,000 154,100 0.6700 0.109 0.108 0.111 0.109 0.109 1,411,627 0.1092 0.00%
2001-11-23 0 0.670 0.640 0.680 0.670 0.680 300,000 202,500 0.6750 0.109 0.104 0.111 0.109 0.111 1,841,253 0.1100 0.00%
2001-11-22 0 0.670 0.660 0.670 0.670 0.670 130,000 87,100 0.6700 0.109 0.108 0.109 0.109 0.109 797,876 0.1092 0.00%
2001-11-21 0 0.670 0.660 0.670 0.660 0.680 550,000 365,580 0.6647 0.109 0.108 0.109 0.108 0.111 3,375,630 0.1083 -1.47%
2001-11-20 0 0.680 0.670 0.680 0.660 0.690 370,000 250,680 0.6775 0.111 0.109 0.111 0.108 0.112 2,270,879 0.1104 0.00%
2001-11-19 0 0.680 0.670 0.680 0.670 0.690 262,000 177,740 0.6784 0.111 0.109 0.111 0.109 0.112 1,608,028 0.1105 0.00%
2001-11-16 0 0.680 0.680 0.690 0.680 0.680 170,000 115,600 0.6800 0.111 0.111 0.112 0.111 0.111 1,043,377 0.1108 -1.45%
2001-11-15 0 0.690 0.680 0.690 0.670 0.690 398,000 270,620 0.6799 0.112 0.111 0.112 0.109 0.112 2,442,729 0.1108 1.47%
2001-11-14 0 0.680 0.680 0.690 0.670 0.690 182,000 123,560 0.6789 0.111 0.111 0.112 0.109 0.112 1,117,027 0.1106 1.49%
2001-11-13 0 0.670 0.660 0.680 0.660 0.690 953,400 642,416 0.6738 0.109 0.108 0.111 0.108 0.112 5,851,502 0.1098 -4.29%
2001-11-12 0 0.700 0.680 0.700 0.680 0.700 1,684,000 1,178,260 0.6997 0.114 0.111 0.114 0.111 0.114 10,335,567 0.1140 0.00%
2001-11-09 0 0.700 0.680 0.700 0.690 0.700 286,000 199,180 0.6964 0.114 0.111 0.114 0.112 0.114 1,755,328 0.1135 0.00%
2001-11-08 0 0.700 0.690 0.700 0.680 0.700 182,000 126,080 0.6927 0.114 0.112 0.114 0.111 0.114 1,117,027 0.1129 1.45%
2001-11-07 0 0.690 0.680 0.690 0.680 0.690 148,000 101,820 0.6880 0.112 0.111 0.112 0.111 0.112 908,351 0.1121 1.47%
2001-11-06 0 0.680 0.680 0.700 0.680 0.700 230,000 158,080 0.6873 0.111 0.111 0.114 0.111 0.114 1,411,627 0.1120 -2.86%
2001-11-05 0 0.700 0.690 0.700 0.700 0.700 224,400 157,080 0.7000 0.114 0.112 0.114 0.114 0.114 1,377,257 0.1141 0.00%
2001-11-02 0 0.700 0.680 0.700 0.680 0.700 354,000 244,440 0.6905 0.114 0.111 0.114 0.111 0.114 2,172,679 0.1125 0.00%
2001-11-01 0 0.700 0.690 0.700 0.690 0.700 500,000 348,960 0.6979 0.114 0.112 0.114 0.112 0.114 3,068,755 0.1137 -1.41%
2001-10-31 0 0.710 0.690 0.710 0.680 0.710 1,058,000 737,960 0.6975 0.116 0.112 0.116 0.111 0.116 6,493,485 0.1136 2.90%
2001-10-30 0 0.690 0.690 0.700 0.680 0.700 1,362,800 949,620 0.6968 0.112 0.112 0.114 0.111 0.114 8,364,199 0.1135 1.47%
2001-10-29 0 0.680 0.680 0.700 0.670 0.680 210,000 142,700 0.6795 0.111 0.111 0.114 0.109 0.111 1,288,877 0.1107 0.00%
2001-10-26 0 0.680 0.670 0.700 0.670 0.700 1,128,000 785,620 0.6965 0.111 0.109 0.114 0.109 0.114 6,923,111 0.1135 -2.86%
2001-10-24 0 0.700 0.690 0.700 0.680 0.700 258,500 178,825 0.6918 0.114 0.112 0.114 0.111 0.114 1,586,546 0.1127 0.00%
2001-10-23 0 0.700 0.690 0.700 0.680 0.700 1,380,000 949,260 0.6879 0.114 0.112 0.114 0.111 0.114 8,469,764 0.1121 1.45%
2001-10-22 0 0.690 0.680 0.690 0.690 0.700 830,000 575,000 0.6928 0.112 0.111 0.112 0.112 0.114 5,094,133 0.1129 -1.43%
2001-10-19 0 0.700 0.690 0.700 0.660 0.700 1,000,000 680,520 0.6805 0.114 0.112 0.114 0.108 0.114 6,137,510 0.1109 4.48%
2001-10-18 0 0.670 0.660 0.680 0.650 0.670 804,000 526,040 0.6543 0.109 0.108 0.111 0.106 0.109 4,934,558 0.1066 1.52%
2001-10-17 0 0.660 0.650 0.670 0.640 0.680 836,000 553,760 0.6624 0.108 0.106 0.109 0.104 0.111 5,130,958 0.1079 0.00%
2001-10-16 0 0.660 0.640 0.660 0.640 0.660 334,000 217,660 0.6517 0.108 0.104 0.108 0.104 0.108 2,049,928 0.1062 -1.49%
2001-10-15 0 0.670 0.650 0.670 0.660 0.680 410,000 276,140 0.6735 0.109 0.106 0.109 0.108 0.111 2,516,379 0.1097 0.00%
2001-10-12 0 0.670 0.660 0.700 0.660 0.700 1,616,000 1,086,540 0.6724 0.109 0.108 0.114 0.108 0.114 9,918,216 0.1095 -4.29%
2001-10-11 0 0.700 0.690 0.700 0.680 0.710 1,436,000 1,002,980 0.6985 0.114 0.112 0.114 0.111 0.116 8,813,464 0.1138 6.06%
2001-10-10 0 0.660 0.650 0.670 0.650 0.670 390,000 256,900 0.6587 0.108 0.106 0.109 0.106 0.109 2,393,629 0.1073 0.00%
2001-10-09 0 0.660 0.650 0.660 0.630 0.660 632,100 406,723 0.6434 0.108 0.106 0.108 0.103 0.108 3,879,520 0.1048 6.45%
2001-10-08 0 0.620 0.620 0.630 0.600 0.620 618,000 381,660 0.6176 0.101 0.101 0.103 0.098 0.101 3,792,981 0.1006 -1.59%
2001-10-05 0 0.630 0.630 0.640 0.610 0.630 188,000 116,280 0.6185 0.103 0.103 0.104 0.099 0.103 1,153,852 0.1008 3.28%
2001-10-04 0 0.610 0.610 0.620 0.590 0.610 456,000 274,060 0.6010 0.099 0.099 0.101 0.096 0.099 2,798,705 0.0979 1.67%
2001-10-03 0 0.600 0.590 0.600 0.600 0.610 180,000 108,900 0.6050 0.098 0.096 0.098 0.098 0.099 1,104,752 0.0986 1.69%
2001-09-28 0 0.590 0.580 0.600 0.580 0.600 2,868,000 1,685,260 0.5876 0.096 0.095 0.098 0.095 0.098 17,602,378 0.0957 0.00%
2001-09-27 0 0.590 0.590 0.600 0.580 0.590 950,000 557,300 0.5866 0.096 0.096 0.098 0.095 0.096 5,830,634 0.0956 -1.67%
2001-09-26 0 0.600 0.580 0.610 0.570 0.600 2,234,000 1,291,760 0.5782 0.098 0.095 0.099 0.093 0.098 13,711,197 0.0942 3.45%
2001-09-25 0 0.580 0.560 0.580 0.550 0.580 2,108,000 1,171,540 0.5558 0.095 0.091 0.095 0.090 0.095 12,937,871 0.0906 3.57%
2001-09-24 0 0.560 0.550 0.560 0.540 0.570 1,176,000 647,840 0.5509 0.091 0.090 0.091 0.088 0.093 7,217,712 0.0898 1.82%
2001-09-21 0 0.550 0.550 0.570 0.540 0.580 196,000 109,360 0.5580 0.090 0.090 0.093 0.088 0.095 1,202,952 0.0909 -5.17%
2001-09-20 0 0.580 0.570 0.580 0.580 0.580 110,000 63,800 0.5800 0.095 0.093 0.095 0.095 0.095 675,126 0.0945 -3.33%
2001-09-19 0 0.600 0.570 0.600 0.570 0.600 256,000 147,380 0.5757 0.098 0.093 0.098 0.093 0.098 1,571,203 0.0938 5.26%
2001-09-18 0 0.570 0.550 0.570 0.550 0.570 494,000 275,540 0.5578 0.093 0.090 0.093 0.090 0.093 3,031,930 0.0909 0.00%
2001-09-17 0 0.570 0.540 0.570 0.530 0.570 1,298,000 700,860 0.5400 0.093 0.088 0.093 0.086 0.093 7,966,488 0.0880 0.00%
2001-09-14 0 0.570 0.560 0.570 0.560 0.590 178,000 100,580 0.5651 0.093 0.091 0.093 0.091 0.096 1,092,477 0.0921 -3.39%
2001-09-13 0 0.590 0.580 0.590 0.580 0.600 304,000 178,260 0.5864 0.096 0.095 0.096 0.095 0.098 1,865,803 0.0955 0.00%
2001-09-12 0 0.590 0.580 0.590 0.560 0.620 1,820,000 1,037,460 0.5700 0.096 0.095 0.096 0.091 0.101 11,170,268 0.0929 -9.23%
2001-09-11 0 0.650 0.630 0.650 0.600 0.650 764,000 486,660 0.6370 0.106 0.103 0.106 0.098 0.106 4,689,058 0.1038 -1.52%
2001-09-10 0 0.660 0.630 0.660 0.630 0.660 530,000 342,460 0.6462 0.108 0.103 0.108 0.103 0.108 3,252,880 0.1053 6.45%
2001-09-07 0 0.620 0.610 0.630 0.620 0.640 100,000 62,660 0.6266 0.101 0.099 0.103 0.101 0.104 613,751 0.1021 -4.62%
2001-09-06 0 0.650 0.620 0.650 0.620 0.650 242,000 152,940 0.6320 0.106 0.101 0.106 0.101 0.106 1,485,277 0.1030 3.17%
2001-09-05 0 0.630 0.630 0.640 0.630 0.630 366,000 230,580 0.6300 0.103 0.103 0.104 0.103 0.103 2,246,329 0.1026 -1.56%
2001-09-04 0 0.640 0.630 0.650 0.630 0.650 572,000 364,160 0.6366 0.104 0.103 0.106 0.103 0.106 3,510,656 0.1037 -1.54%
2001-09-03 0 0.650 0.640 0.660 0.650 0.690 574,000 378,180 0.6589 0.106 0.104 0.108 0.106 0.112 3,522,931 0.1073 -5.80%
2001-08-31 0 0.690 0.680 0.690 0.670 0.700 1,760,000 1,209,160 0.6870 0.112 0.111 0.112 0.109 0.114 10,802,017 0.1119 1.47%
2001-08-30 0 0.680 0.670 0.680 0.640 0.680 1,030,000 690,200 0.6701 0.111 0.109 0.111 0.104 0.111 6,321,635 0.1092 1.49%
2001-08-29 0 0.670 0.670 0.680 0.640 0.670 606,000 400,400 0.6607 0.109 0.109 0.111 0.104 0.109 3,719,331 0.1077 3.08%
2001-08-28 0 0.650 0.640 0.650 0.620 0.650 958,000 604,220 0.6307 0.106 0.104 0.106 0.101 0.106 5,879,734 0.1028 3.17%
2001-08-27 0 0.630 0.630 0.640 0.630 0.650 154,000 98,040 0.6366 0.103 0.103 0.104 0.103 0.106 945,177 0.1037 -3.08%
2001-08-24 0 0.650 0.630 0.650 0.630 0.650 606,000 387,140 0.6388 0.106 0.103 0.106 0.103 0.106 3,719,331 0.1041 -2.99%
2001-08-23 0 0.670 0.660 0.670 0.650 0.690 1,132,000 748,320 0.6611 0.109 0.108 0.109 0.106 0.112 6,947,661 0.1077 1.52%
2001-08-22 0 0.700 0.700 0.710 0.690 0.710 3,260,000 2,281,800 0.6999 0.108 0.108 0.109 0.106 0.109 21,220,905 0.1075 -2.78%
2001-08-21 0 0.720 0.710 0.720 0.720 0.740 1,870,000 1,355,260 0.7247 0.111 0.109 0.111 0.111 0.114 12,172,728 0.1113 0.00%
2001-08-20 0 0.720 0.720 0.730 0.710 0.760 4,412,000 3,205,480 0.7265 0.111 0.111 0.112 0.109 0.117 28,719,827 0.1116 -5.26%
2001-08-17 0 0.760 0.760 0.780 0.760 0.820 13,406,800 10,625,376 0.7925 0.117 0.117 0.120 0.117 0.126 87,271,299 0.1218 -5.00%
2001-08-16 0 0.800 0.790 0.800 0.790 0.820 7,186,000 5,765,580 0.8023 0.123 0.121 0.123 0.121 0.126 46,777,125 0.1233 2.56%
2001-08-15 0 0.780 0.770 0.780 0.780 0.780 132,000 102,960 0.7800 0.120 0.118 0.120 0.120 0.120 859,251 0.1198 0.00%
2001-08-14 0 0.780 0.770 0.780 0.760 0.780 360,000 280,000 0.7778 0.120 0.118 0.120 0.117 0.120 2,343,413 0.1195 0.00%
2001-08-13 0 0.780 0.770 0.780 0.780 0.800 390,000 304,800 0.7815 0.120 0.118 0.120 0.120 0.123 2,538,697 0.1201 -1.27%
2001-08-10 0 0.790 0.790 0.800 0.770 0.800 770,000 603,420 0.7837 0.121 0.121 0.123 0.118 0.123 5,012,300 0.1204 0.00%
2001-08-09 0 0.790 0.780 0.790 0.790 0.800 156,000 123,320 0.7905 0.121 0.120 0.121 0.121 0.123 1,015,479 0.1214 0.00%
2001-08-08 0 0.790 0.790 0.800 0.790 0.790 80,000 63,200 0.7900 0.121 0.121 0.123 0.121 0.121 520,758 0.1214 -1.25%
2001-08-07 0 0.800 0.780 0.800 0.760 0.800 294,000 230,180 0.7829 0.123 0.120 0.123 0.117 0.123 1,913,787 0.1203 0.00%
2001-08-06 0 0.800 0.780 0.800 0.800 0.800 220,000 176,000 0.8000 0.123 0.120 0.123 0.123 0.123 1,432,086 0.1229 -1.23%
2001-08-03 0 0.810 0.800 0.820 0.800 0.830 206,000 166,940 0.8104 0.124 0.123 0.126 0.123 0.128 1,340,953 0.1245 0.00%
2001-08-02 0 0.810 0.810 0.820 0.790 0.810 130,000 104,040 0.8003 0.124 0.124 0.126 0.121 0.124 846,232 0.1229 -2.41%
2001-08-01 0 0.830 0.800 0.830 0.820 0.830 60,000 49,300 0.8217 0.128 0.123 0.128 0.126 0.128 390,569 0.1262 1.22%
2001-07-31 0 0.820 0.810 0.830 0.820 0.840 334,000 276,120 0.8267 0.126 0.124 0.128 0.126 0.129 2,174,166 0.1270 0.00%
2001-07-30 0 0.820 0.790 0.820 0.800 0.840 212,000 172,420 0.8133 0.126 0.121 0.126 0.123 0.129 1,380,010 0.1249 0.00%
2001-07-27 0 0.820 0.810 0.840 0.800 0.830 412,000 337,680 0.8196 0.126 0.124 0.129 0.123 0.128 2,681,906 0.1259 2.50%
2001-07-26 0 0.800 0.790 0.810 0.790 0.800 100,000 79,400 0.7940 0.123 0.121 0.124 0.121 0.123 650,948 0.1220 0.00%
2001-07-24 0 0.800 0.770 0.800 0.790 0.800 90,000 71,200 0.7911 0.123 0.118 0.123 0.121 0.123 585,853 0.1215 0.00%
2001-07-23 0 0.800 0.790 0.800 0.790 0.800 60,000 47,860 0.7977 0.123 0.121 0.123 0.121 0.123 390,569 0.1225 0.00%
2001-07-20 0 0.800 0.780 0.810 0.800 0.800 100,000 80,000 0.8000 0.123 0.120 0.124 0.123 0.123 650,948 0.1229 0.00%
2001-07-19 0 0.800 0.770 0.800 0.790 0.800 120,000 94,920 0.7910 0.123 0.118 0.123 0.121 0.123 781,138 0.1215 -1.23%
2001-07-18 0 0.810 0.780 0.810 0.810 0.810 76,000 61,560 0.8100 0.124 0.120 0.124 0.124 0.124 494,720 0.1244 0.00%
2001-07-17 0 0.810 0.780 0.810 0.820 0.820 50,000 41,000 0.8200 0.124 0.120 0.124 0.126 0.126 325,474 0.1260 -2.41%
2001-07-16 0 0.830 0.790 0.830 0.810 0.830 60,000 49,280 0.8213 0.128 0.121 0.128 0.124 0.128 390,569 0.1262 2.47%
2001-07-13 0 0.810 0.800 0.830 0.800 0.810 100,000 80,600 0.8060 0.124 0.123 0.128 0.123 0.124 650,948 0.1238 1.25%
2001-07-12 0 0.800 0.790 0.810 0.780 0.800 60,000 47,800 0.7967 0.123 0.121 0.124 0.120 0.123 390,569 0.1224 -1.23%
2001-07-11 0 0.810 0.780 0.830 0.780 0.810 190,000 150,000 0.7895 0.124 0.120 0.128 0.120 0.124 1,236,801 0.1213 2.53%
2001-07-10 0 0.790 0.790 0.830 0.790 0.800 178,000 141,500 0.7949 0.121 0.121 0.128 0.121 0.123 1,158,687 0.1221 -2.47%
2001-07-09 0 0.810 0.790 0.840 0.790 0.810 224,000 179,140 0.7997 0.124 0.121 0.129 0.121 0.124 1,458,124 0.1229 0.00%
2001-07-05 0 0.810 0.810 0.820 0.800 0.820 150,000 121,560 0.8104 0.124 0.124 0.126 0.123 0.126 976,422 0.1245 -3.57%
2001-07-04 0 0.840 0.810 0.840 0.810 0.840 160,000 131,500 0.8219 0.129 0.124 0.129 0.124 0.129 1,041,517 0.1263 0.00%
2001-07-03 0 0.840 0.820 0.840 0.840 0.840 100,000 84,000 0.8400 0.129 0.126 0.129 0.129 0.129 650,948 0.1290 1.20%
2001-06-29 0 0.830 0.820 0.840 0.830 0.850 475,000 400,410 0.8430 0.128 0.126 0.129 0.128 0.131 3,092,003 0.1295 0.00%
2001-06-28 0 0.830 0.820 0.840 0.810 0.830 496,000 405,960 0.8185 0.128 0.126 0.129 0.124 0.128 3,228,702 0.1257 0.00%
2001-06-27 0 0.830 0.830 0.840 0.820 0.840 744,000 612,980 0.8239 0.128 0.128 0.129 0.126 0.129 4,843,053 0.1266 -1.19%
2001-06-26 0 0.840 0.830 0.840 0.820 0.860 154,000 129,920 0.8436 0.129 0.128 0.129 0.126 0.132 1,002,460 0.1296 -2.33%
2001-06-22 0 0.860 0.850 0.860 0.860 0.860 148,000 127,280 0.8600 0.132 0.131 0.132 0.132 0.132 963,403 0.1321 1.18%
2001-06-21 0 0.850 0.840 0.860 0.840 0.870 442,000 378,000 0.8552 0.131 0.129 0.132 0.129 0.134 2,877,190 0.1314 4.94%
2001-06-20 0 0.810 0.810 0.840 0.810 0.830 112,000 91,700 0.8188 0.124 0.124 0.129 0.124 0.128 729,062 0.1258 0.00%
2001-06-19 0 0.810 0.810 0.840 0.810 0.830 168,000 138,040 0.8217 0.124 0.124 0.129 0.124 0.128 1,093,593 0.1262 1.25%
2001-06-18 0 0.800 0.800 0.820 0.800 0.820 210,000 170,000 0.8095 0.123 0.123 0.126 0.123 0.126 1,366,991 0.1244 -3.61%
2001-06-15 0 0.830 0.800 0.830 0.800 0.830 356,000 285,080 0.8008 0.128 0.123 0.128 0.123 0.128 2,317,375 0.1230 0.00%
2001-06-14 0 0.830 0.830 0.850 0.820 0.840 217,066 180,551 0.8318 0.128 0.128 0.131 0.126 0.129 1,412,987 0.1278 0.00%
2001-06-13 0 0.830 0.830 0.840 0.830 0.840 186,000 155,680 0.8370 0.128 0.128 0.129 0.128 0.129 1,210,763 0.1286 0.00%
2001-06-12 0 0.830 0.830 0.850 0.830 0.840 418,000 350,040 0.8374 0.128 0.128 0.131 0.128 0.129 2,720,963 0.1286 -2.35%
2001-06-11 0 0.850 0.840 0.850 0.840 0.850 236,000 198,660 0.8418 0.131 0.129 0.131 0.129 0.131 1,536,237 0.1293 0.00%
2001-06-08 0 0.850 0.840 0.860 0.840 0.870 344,000 293,720 0.8538 0.131 0.129 0.132 0.129 0.134 2,239,261 0.1312 -1.16%
2001-06-07 0 0.860 0.860 0.870 0.840 0.880 72,000 61,880 0.8594 0.132 0.132 0.134 0.129 0.135 468,683 0.1320 0.00%
2001-06-06 0 0.860 0.860 0.870 0.860 0.890 854,000 745,840 0.8733 0.132 0.132 0.134 0.132 0.137 5,559,096 0.1342 -2.27%
2001-06-05 0 0.880 0.860 0.880 0.860 0.900 354,000 309,560 0.8745 0.135 0.132 0.135 0.132 0.138 2,304,356 0.1343 0.00%
2001-06-04 0 0.880 0.850 0.880 0.830 0.880 482,000 416,620 0.8644 0.135 0.131 0.135 0.128 0.135 3,137,569 0.1328 2.33%
2001-06-01 0 0.860 0.830 0.860 0.800 0.860 406,000 342,100 0.8426 0.132 0.128 0.132 0.123 0.132 2,642,849 0.1294 2.38%
2001-05-31 0 0.840 0.820 0.840 0.820 0.840 888,000 730,400 0.8225 0.129 0.126 0.129 0.126 0.129 5,780,418 0.1264 0.00%
2001-05-30 0 0.840 0.830 0.840 0.820 0.850 396,000 331,980 0.8383 0.129 0.128 0.129 0.126 0.131 2,577,754 0.1288 0.00%
2001-05-29 0 0.840 0.840 0.850 0.840 0.870 820,000 700,880 0.8547 0.129 0.129 0.131 0.129 0.134 5,337,774 0.1313 -3.45%
2001-05-28 0 0.870 0.860 0.880 0.850 0.880 638,000 551,260 0.8640 0.134 0.132 0.135 0.131 0.135 4,153,048 0.1327 -1.14%
2001-05-25 0 0.880 0.860 0.870 0.850 0.880 894,000 774,380 0.8662 0.135 0.132 0.134 0.131 0.135 5,819,475 0.1331 3.53%
2001-05-24 0 0.850 0.850 0.870 0.850 0.870 784,000 675,720 0.8619 0.131 0.131 0.134 0.131 0.134 5,103,432 0.1324 0.00%
2001-05-23 0 0.850 0.850 0.870 0.850 0.870 752,000 644,900 0.8576 0.131 0.131 0.134 0.131 0.134 4,895,129 0.1317 0.00%
2001-05-22 0 0.850 0.850 0.870 0.840 0.870 1,184,000 1,012,180 0.8549 0.131 0.131 0.134 0.129 0.134 7,707,225 0.1313 -1.16%
2001-05-21 0 0.860 0.860 0.870 0.800 0.910 2,394,000 2,069,460 0.8644 0.132 0.132 0.134 0.123 0.140 15,583,696 0.1328 7.50%
2001-05-18 0 0.800 0.790 0.810 0.790 0.810 322,000 257,520 0.7998 0.123 0.121 0.124 0.121 0.124 2,096,053 0.1229 0.00%
2001-05-17 0 0.800 0.790 0.800 0.790 0.800 312,000 248,980 0.7980 0.123 0.121 0.123 0.121 0.123 2,030,958 0.1226 1.27%
2001-05-16 0 0.790 0.790 0.800 0.790 0.800 146,000 116,380 0.7971 0.121 0.121 0.123 0.121 0.123 950,384 0.1225 -1.25%
2001-05-15 0 0.800 0.790 0.800 0.800 0.800 112,000 89,600 0.8000 0.123 0.121 0.123 0.123 0.123 729,062 0.1229 0.00%
2001-05-14 0 0.800 0.780 0.800 0.780 0.800 340,000 268,580 0.7899 0.123 0.120 0.123 0.120 0.123 2,213,223 0.1214 1.27%
2001-05-11 0 0.790 0.770 0.790 0.770 0.790 256,000 201,880 0.7886 0.121 0.118 0.121 0.118 0.121 1,666,427 0.1211 2.60%
2001-05-10 0 0.770 0.770 0.780 0.770 0.780 140,000 107,840 0.7703 0.118 0.118 0.120 0.118 0.120 911,327 0.1183 -2.53%
2001-05-09 0 0.790 0.780 0.790 0.770 0.790 205,000 159,600 0.7785 0.121 0.120 0.121 0.118 0.121 1,334,443 0.1196 1.28%
2001-05-08 0 0.780 0.780 0.790 0.780 0.790 292,000 229,420 0.7857 0.120 0.120 0.121 0.120 0.121 1,900,768 0.1207 -1.27%
2001-05-07 0 0.790 0.780 0.790 0.790 0.810 246,000 195,840 0.7961 0.121 0.120 0.121 0.121 0.124 1,601,332 0.1223 0.00%
2001-05-04 0 0.790 0.780 0.790 0.780 0.790 286,000 223,600 0.7818 0.121 0.120 0.121 0.120 0.121 1,861,711 0.1201 -1.25%
2001-05-03 0 0.800 0.790 0.800 0.790 0.800 352,000 281,100 0.7986 0.123 0.121 0.123 0.121 0.123 2,291,337 0.1227 -1.23%
2001-05-02 0 0.810 0.790 0.810 0.790 0.810 1,258,000 1,006,720 0.8003 0.124 0.121 0.124 0.121 0.124 8,188,926 0.1229 1.25%
2001-04-27 0 0.800 0.790 0.800 0.800 0.800 150,000 120,000 0.8000 0.123 0.121 0.123 0.123 0.123 976,422 0.1229 0.00%
2001-04-26 0 0.800 0.790 0.800 0.780 0.800 152,000 121,560 0.7997 0.123 0.121 0.123 0.120 0.123 989,441 0.1229 0.00%
2001-04-25 0 0.800 0.790 0.800 0.770 0.800 182,000 144,320 0.7930 0.123 0.121 0.123 0.118 0.123 1,184,725 0.1218 0.00%
2001-04-24 0 0.800 0.770 0.800 0.770 0.800 402,000 313,160 0.7790 0.123 0.118 0.123 0.118 0.123 2,616,811 0.1197 2.56%
2001-04-23 0 0.780 0.770 0.790 0.780 0.780 1,366,000 1,065,480 0.7800 0.120 0.118 0.121 0.120 0.120 8,891,950 0.1198 0.00%
2001-04-20 0 0.780 0.770 0.780 0.770 0.780 774,000 600,040 0.7752 0.120 0.118 0.120 0.118 0.120 5,038,338 0.1191 0.00%
2001-04-19 0 0.780 0.770 0.790 0.770 0.790 760,000 587,900 0.7736 0.120 0.118 0.121 0.118 0.121 4,947,205 0.1188 1.30%
2001-04-18 0 0.770 0.750 0.780 0.760 0.780 834,000 642,880 0.7708 0.118 0.115 0.120 0.117 0.120 5,428,906 0.1184 1.32%
2001-04-17 0 0.760 0.760 0.770 0.760 0.770 570,000 438,600 0.7695 0.117 0.117 0.118 0.117 0.118 3,710,404 0.1182 -1.30%
2001-04-12 0 0.770 0.770 0.790 0.770 0.770 4,000 3,080 0.7700 0.118 0.118 0.121 0.118 0.118 26,038 0.1183 0.00%
2001-04-11 0 0.770 0.770 0.790 0.770 0.780 128,000 99,560 0.7778 0.118 0.118 0.121 0.118 0.120 833,213 0.1195 -2.53%
2001-04-10 0 0.790 0.770 0.790 0.760 0.790 120,000 92,680 0.7723 0.121 0.118 0.121 0.117 0.121 781,138 0.1186 2.60%
2001-04-09 0 0.770 0.770 0.790 0.750 0.770 132,000 101,120 0.7661 0.118 0.118 0.121 0.115 0.118 859,251 0.1177 -3.75%
2001-04-06 0 0.800 0.760 0.800 0.750 0.800 802,000 620,960 0.7743 0.123 0.117 0.123 0.115 0.123 5,220,603 0.1189 1.27%
2001-04-04 0 0.790 0.760 0.790 0.760 0.790 410,000 313,140 0.7638 0.121 0.117 0.121 0.117 0.121 2,668,887 0.1173 2.60%
2001-04-03 0 0.770 0.760 0.770 0.770 0.790 292,000 227,300 0.7784 0.118 0.117 0.118 0.118 0.121 1,900,768 0.1196 -1.28%
2001-04-02 0 0.780 0.770 0.790 0.780 0.790 110,000 85,900 0.7809 0.120 0.118 0.121 0.120 0.121 716,043 0.1200 -2.50%
2001-03-30 0 0.800 0.780 0.800 0.780 0.800 196,000 153,280 0.7820 0.123 0.120 0.123 0.120 0.123 1,275,858 0.1201 5.26%
2001-03-29 0 0.760 0.760 0.780 0.760 0.780 436,000 335,820 0.7702 0.117 0.117 0.120 0.117 0.120 2,838,133 0.1183 -2.56%
2001-03-28 0 0.780 0.770 0.790 0.780 0.780 420,000 327,600 0.7800 0.120 0.118 0.121 0.120 0.120 2,733,982 0.1198 -1.27%
2001-03-27 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 0.121 0.120 0.121 0.121 0.121 325,474 0.1214 -1.25%
2001-03-26 0 0.800 0.770 0.800 0.770 0.800 478,000 373,200 0.7808 0.123 0.118 0.123 0.118 0.123 3,111,532 0.1199 2.56%
2001-03-23 0 0.780 0.760 0.780 0.760 0.780 472,000 361,600 0.7661 0.120 0.117 0.120 0.117 0.120 3,072,475 0.1177 0.00%
2001-03-22 0 0.780 0.760 0.780 0.770 0.780 178,000 137,680 0.7735 0.120 0.117 0.120 0.118 0.120 1,158,687 0.1188 0.00%
2001-03-21 0 0.780 0.760 0.790 0.770 0.790 372,000 288,140 0.7746 0.120 0.117 0.121 0.118 0.121 2,421,527 0.1190 -1.27%
2001-03-20 0 0.790 0.770 0.790 0.780 0.790 246,000 192,420 0.7822 0.121 0.118 0.121 0.120 0.121 1,601,332 0.1202 0.00%
2001-03-19 0 0.790 0.780 0.790 0.780 0.790 370,000 291,600 0.7881 0.121 0.120 0.121 0.120 0.121 2,408,508 0.1211 -1.25%
2001-03-16 0 0.800 0.790 0.800 0.780 0.800 314,000 247,640 0.7887 0.123 0.121 0.123 0.120 0.123 2,043,977 0.1212 0.00%
2001-03-15 0 0.800 0.780 0.800 0.780 0.800 422,000 332,920 0.7889 0.123 0.120 0.123 0.120 0.123 2,747,001 0.1212 0.00%
2001-03-14 0 0.800 0.780 0.800 0.780 0.800 394,000 312,200 0.7924 0.123 0.120 0.123 0.120 0.123 2,564,735 0.1217 0.00%
2001-03-13 0 0.800 0.790 0.800 0.780 0.800 540,000 427,100 0.7909 0.123 0.121 0.123 0.120 0.123 3,515,119 0.1215 0.00%
2001-03-12 0 0.800 0.780 0.800 0.780 0.800 728,000 573,260 0.7874 0.123 0.120 0.123 0.120 0.123 4,738,902 0.1210 0.00%
2001-03-09 0 0.800 0.790 0.810 0.790 0.800 384,000 304,240 0.7923 0.123 0.121 0.124 0.121 0.123 2,499,640 0.1217 0.00%
2001-03-08 0 0.800 0.790 0.800 0.790 0.810 1,382,000 1,099,760 0.7958 0.123 0.121 0.123 0.121 0.124 8,996,102 0.1222 1.27%
2001-03-07 0 0.790 0.790 0.800 0.790 0.810 934,000 747,240 0.8000 0.121 0.121 0.123 0.121 0.124 6,079,855 0.1229 -1.25%
2001-03-06 0 0.800 0.790 0.800 0.790 0.800 1,012,000 800,840 0.7913 0.123 0.121 0.123 0.121 0.123 6,587,594 0.1216 1.27%
2001-03-05 0 0.790 0.780 0.800 0.780 0.810 1,574,000 1,245,380 0.7912 0.121 0.120 0.123 0.120 0.124 10,245,922 0.1215 -1.25%
2001-03-02 0 0.800 0.790 0.800 0.790 0.800 724,000 577,360 0.7975 0.123 0.121 0.123 0.121 0.123 4,712,864 0.1225 1.27%
2001-03-01 0 0.790 0.790 0.810 0.790 0.830 1,756,000 1,409,840 0.8029 0.121 0.121 0.124 0.121 0.128 11,430,647 0.1233 -4.82%
2001-02-28 0 0.830 0.810 0.830 0.810 0.830 1,362,000 1,115,420 0.8190 0.128 0.124 0.128 0.124 0.128 8,865,912 0.1258 0.00%
2001-02-27 0 0.830 0.810 0.830 0.810 0.830 1,142,000 936,700 0.8202 0.128 0.124 0.128 0.124 0.128 7,433,826 0.1260 0.00%
2001-02-26 0 0.830 0.820 0.830 0.820 0.830 440,000 361,800 0.8223 0.128 0.126 0.128 0.126 0.128 2,864,171 0.1263 0.00%
2001-02-23 0 0.830 0.820 0.830 0.810 0.830 1,136,000 935,560 0.8236 0.128 0.126 0.128 0.124 0.128 7,394,770 0.1265 0.00%
2001-02-22 0 0.830 0.820 0.830 0.810 0.830 720,000 591,700 0.8218 0.128 0.126 0.128 0.124 0.128 4,686,826 0.1262 -1.19%
2001-02-21 0 0.840 0.820 0.840 0.820 0.840 804,000 664,300 0.8262 0.129 0.126 0.129 0.126 0.129 5,233,622 0.1269 1.20%
2001-02-20 0 0.830 0.820 0.830 0.820 0.830 1,100,000 908,800 0.8262 0.128 0.126 0.128 0.126 0.128 7,160,428 0.1269 0.00%
2001-02-19 0 0.830 0.820 0.830 0.810 0.840 1,452,000 1,193,124 0.8217 0.128 0.126 0.128 0.124 0.129 9,451,765 0.1262 0.00%
2001-02-16 0 0.830 0.820 0.830 0.820 0.850 1,134,000 934,800 0.8243 0.128 0.126 0.128 0.126 0.131 7,381,751 0.1266 -2.35%
2001-02-15 0 0.850 0.840 0.860 0.840 0.860 462,000 393,680 0.8521 0.131 0.129 0.132 0.129 0.132 3,007,380 0.1309 -1.16%
2001-02-14 0 0.860 0.840 0.860 0.850 0.860 348,000 298,240 0.8570 0.132 0.129 0.132 0.131 0.132 2,265,299 0.1317 -1.15%
2001-02-13 0 0.870 0.850 0.870 0.850 0.870 410,000 350,720 0.8554 0.134 0.131 0.134 0.131 0.134 2,668,887 0.1314 3.57%
2001-02-12 0 0.840 0.840 0.850 0.830 0.850 638,000 539,520 0.8456 0.129 0.129 0.131 0.128 0.131 4,153,048 0.1299 -3.45%
2001-02-09 0 0.870 0.860 0.870 0.860 0.870 250,000 215,700 0.8628 0.134 0.132 0.134 0.132 0.134 1,627,370 0.1325 0.00%
2001-02-08 0 0.870 0.870 0.890 0.870 0.900 172,000 151,640 0.8816 0.134 0.134 0.137 0.134 0.138 1,119,631 0.1354 -3.33%
2001-02-07 0 0.900 0.880 0.890 0.860 0.910 1,742,000 1,549,020 0.8892 0.138 0.135 0.137 0.132 0.140 11,339,515 0.1366 4.65%
2001-02-06 0 0.860 0.860 0.880 0.830 0.890 822,000 712,980 0.8674 0.132 0.132 0.135 0.128 0.137 5,350,793 0.1332 2.38%
2001-02-05 0 0.840 0.830 0.840 0.810 0.840 200,700 167,059 0.8324 0.129 0.128 0.129 0.124 0.129 1,306,453 0.1279 2.44%
2001-02-02 0 0.820 0.820 0.840 0.820 0.840 292,000 243,200 0.8329 0.126 0.126 0.129 0.126 0.129 1,900,768 0.1279 0.00%
2001-02-01 0 0.820 0.820 0.840 0.820 0.840 342,000 284,600 0.8322 0.126 0.126 0.129 0.126 0.129 2,226,242 0.1278 -3.53%
2001-01-31 0 0.850 0.830 0.870 0.810 0.880 675,000 557,540 0.8260 0.131 0.128 0.134 0.124 0.135 4,393,899 0.1269 -3.41%
2001-01-30 0 0.880 0.840 0.880 0.880 0.890 44,800 39,400 0.8795 0.135 0.129 0.135 0.135 0.137 291,625 0.1351 -1.12%
2001-01-29 0 0.890 0.860 0.890 0.890 0.890 288,000 256,320 0.8900 0.137 0.132 0.137 0.137 0.137 1,874,730 0.1367 0.00%
2001-01-23 0 0.890 0.830 0.920 0.880 0.890 370,000 326,700 0.8830 0.137 0.128 0.141 0.135 0.137 2,408,508 0.1356 2.30%
2001-01-22 0 0.870 0.840 0.870 0.820 0.880 234,000 204,240 0.8728 0.134 0.129 0.134 0.126 0.135 1,523,218 0.1341 2.35%
2001-01-19 0 0.850 0.830 0.850 0.800 0.850 1,394,000 1,170,780 0.8399 0.131 0.128 0.131 0.123 0.131 9,074,215 0.1290 2.41%
2001-01-18 0 0.830 0.800 0.840 0.800 0.840 100,000 81,800 0.8180 0.128 0.123 0.129 0.123 0.129 650,948 0.1257 0.00%
2001-01-17 0 0.830 0.800 0.830 0.800 0.840 120,000 98,500 0.8208 0.128 0.123 0.128 0.123 0.129 781,138 0.1261 2.47%
2001-01-16 0 0.810 0.810 0.840 0.800 0.840 980,000 797,760 0.8140 0.124 0.124 0.129 0.123 0.129 6,379,291 0.1251 -2.41%
2001-01-15 0 0.830 0.830 0.850 0.830 0.870 670,000 576,780 0.8609 0.128 0.128 0.131 0.128 0.134 4,361,352 0.1322 -3.49%
2001-01-12 0 0.860 0.850 0.860 0.820 0.880 132,000 114,640 0.8685 0.132 0.131 0.132 0.126 0.135 859,251 0.1334 4.88%
2001-01-11 0 0.820 0.820 0.860 0.820 0.820 104,000 87,280 0.8392 0.126 0.126 0.132 0.126 0.126 676,986 0.1289 0.00%
2001-01-10 0 0.820 0.820 0.840 0.800 0.800 32,000 25,600 0.8000 0.126 0.126 0.129 0.123 0.123 208,303 0.1229 -1.20%
2001-01-09 0 0.830 0.830 0.880 0.830 0.840 84,000 70,360 0.8376 0.128 0.128 0.135 0.128 0.129 546,796 0.1287 0.00%
2001-01-08 0 0.830 0.830 0.880 0.810 0.830 20,000 16,360 0.8180 0.128 0.128 0.135 0.124 0.128 130,190 0.1257 -2.35%
2001-01-05 0 0.850 0.840 0.850 0.830 0.880 422,000 360,760 0.8549 0.131 0.129 0.131 0.128 0.135 2,747,001 0.1313 0.00%
2001-01-04 0 0.850 0.830 0.850 0.850 0.880 286,000 245,580 0.8587 0.131 0.128 0.131 0.131 0.135 1,861,711 0.1319 -1.16%
2001-01-03 0 0.860 0.820 0.880 0.860 0.860 40,000 34,400 0.8600 0.132 0.126 0.135 0.132 0.132 260,379 0.1321 1.18%
2001-01-02 0 0.850 0.830 0.860 0.820 0.860 56,000 47,520 0.8486 0.131 0.128 0.132 0.126 0.132 364,531 0.1304 -1.16%
2000-12-29 0 0.860 0.840 0.870 0.830 0.870 112,000 94,680 0.8454 0.132 0.129 0.134 0.128 0.134 729,062 0.1299 0.00%
2000-12-28 0 0.870 0.850 0.870 0.870 0.880 310,000 270,300 0.8719 0.132 0.129 0.132 0.132 0.134 2,041,403 0.1324 0.00%
2000-12-27 0 0.870 0.860 0.880 0.870 0.890 546,000 479,480 0.8782 0.132 0.131 0.134 0.132 0.135 3,595,504 0.1334 -1.14%
2000-12-22 0 0.880 0.870 0.890 0.870 0.890 854,000 751,480 0.8800 0.134 0.132 0.135 0.132 0.135 5,623,737 0.1336 2.33%
2000-12-21 0 0.860 0.840 0.860 0.840 0.860 720,000 611,370 0.8491 0.131 0.128 0.131 0.128 0.131 4,741,324 0.1289 2.38%
2000-12-20 0 0.840 0.840 0.850 0.830 0.860 704,000 599,620 0.8517 0.128 0.128 0.129 0.126 0.131 4,635,961 0.1293 0.00%
2000-12-19 0 0.840 0.840 0.850 0.840 0.870 604,000 517,840 0.8574 0.128 0.128 0.129 0.128 0.132 3,977,444 0.1302 -2.33%
2000-12-18 0 0.860 0.850 0.860 0.840 0.870 334,000 286,320 0.8572 0.131 0.129 0.131 0.128 0.132 2,199,447 0.1302 2.38%
2000-12-15 0 0.840 0.830 0.850 0.840 0.900 492,000 429,900 0.8738 0.128 0.126 0.129 0.128 0.137 3,239,905 0.1327 -5.62%
2000-12-14 0 0.890 0.880 0.890 0.840 0.890 542,000 468,840 0.8650 0.135 0.134 0.135 0.128 0.135 3,569,163 0.1314 5.95%
2000-12-13 0 0.840 0.840 0.860 0.840 0.860 154,000 129,400 0.8403 0.128 0.128 0.131 0.128 0.131 1,014,116 0.1276 0.00%
2000-12-12 0 0.840 0.840 0.860 0.840 0.850 192,000 163,180 0.8499 0.128 0.128 0.131 0.128 0.129 1,264,353 0.1291 -1.18%
2000-12-11 0 0.850 0.810 0.850 0.800 0.850 528,000 434,180 0.8223 0.129 0.123 0.129 0.121 0.129 3,476,971 0.1249 4.94%
2000-12-08 0 0.810 0.810 0.840 0.800 0.830 2,866,000 2,304,640 0.8041 0.123 0.123 0.128 0.121 0.126 18,873,102 0.1221 1.25%
2000-12-07 0 0.800 0.790 0.800 0.790 0.820 736,000 588,200 0.7992 0.121 0.120 0.121 0.120 0.125 4,846,686 0.1214 0.00%
2000-12-06 0 0.800 0.800 0.810 0.800 0.830 652,000 533,960 0.8190 0.121 0.121 0.123 0.121 0.126 4,293,532 0.1244 -1.23%
2000-12-05 0 0.810 0.810 0.820 0.810 0.850 760,000 632,380 0.8321 0.123 0.123 0.125 0.123 0.129 5,004,731 0.1264 -4.71%
2000-12-04 0 0.850 0.850 0.880 0.850 0.900 190,000 168,000 0.8842 0.129 0.129 0.134 0.129 0.137 1,251,183 0.1343 -2.30%
2000-12-01 0 0.870 0.870 0.900 0.860 0.870 278,000 241,660 0.8693 0.132 0.132 0.137 0.131 0.132 1,830,678 0.1320 0.00%
2000-11-30 0 0.870 0.870 - 0.850 0.870 276,000 236,800 0.8580 0.132 0.132 - 0.129 0.132 1,817,507 0.1303 2.35%
2000-11-29 0 0.850 0.850 0.870 0.850 0.850 2,000 1,700 0.8500 0.129 0.129 0.132 0.129 0.129 13,170 0.1291 -2.30%
2000-11-28 0 0.870 0.860 0.870 0.860 0.870 434,000 377,280 0.8693 0.132 0.131 0.132 0.131 0.132 2,857,965 0.1320 0.00%
2000-11-27 0 0.870 0.860 0.900 0.860 0.880 514,000 448,040 0.8717 0.132 0.131 0.137 0.131 0.134 3,384,778 0.1324 -2.25%
2000-11-24 0 0.890 0.870 0.890 0.890 0.890 2,000 1,780 0.8900 0.135 0.132 0.135 0.135 0.135 13,170 0.1352 0.00%
2000-11-23 0 0.890 0.880 0.890 0.850 0.890 48,000 41,980 0.8746 0.135 0.134 0.135 0.129 0.135 316,088 0.1328 2.30%
2000-11-22 0 0.870 0.860 0.890 0.870 0.880 610,000 531,200 0.8708 0.132 0.131 0.135 0.132 0.134 4,016,955 0.1322 -1.14%
2000-11-21 0 0.880 0.880 0.910 0.880 0.880 982,000 864,160 0.8800 0.134 0.134 0.138 0.134 0.134 6,466,639 0.1336 -1.12%
2000-11-20 0 0.890 0.880 0.890 0.890 0.920 276,000 249,140 0.9027 0.135 0.134 0.135 0.135 0.140 1,817,507 0.1371 -3.26%
2000-11-17 0 0.920 0.890 0.920 0.860 0.920 740,000 661,740 0.8942 0.140 0.135 0.140 0.131 0.140 4,873,027 0.1358 0.00%
2000-11-16 0 0.920 0.890 0.920 0.890 0.920 220,000 201,000 0.9136 0.140 0.135 0.140 0.135 0.140 1,448,738 0.1387 2.22%
2000-11-15 0 0.900 0.900 0.910 0.900 0.920 288,000 262,000 0.9097 0.137 0.137 0.138 0.137 0.140 1,896,529 0.1381 -3.23%
2000-11-14 0 0.930 0.910 0.930 0.920 0.930 136,000 125,280 0.9212 0.141 0.138 0.141 0.140 0.141 895,583 0.1399 0.00%
2000-11-13 0 0.930 0.880 0.940 0.920 0.930 110,000 101,800 0.9255 0.141 0.134 0.143 0.140 0.141 724,369 0.1405 -1.06%
2000-11-10 0 0.940 0.910 0.940 0.920 0.940 244,000 226,580 0.9286 0.143 0.138 0.143 0.140 0.143 1,606,782 0.1410 0.00%
2000-11-09 0 0.940 0.910 0.940 0.910 0.940 364,000 338,380 0.9296 0.143 0.138 0.143 0.138 0.143 2,397,003 0.1412 -1.05%
2000-11-08 0 0.950 0.920 0.950 0.900 0.960 124,000 117,940 0.9511 0.144 0.140 0.144 0.137 0.146 816,561 0.1444 -1.04%
2000-11-07 0 0.960 0.930 0.970 0.920 0.960 1,100,000 1,027,600 0.9342 0.146 0.141 0.147 0.140 0.146 7,243,689 0.1419 5.49%
2000-11-06 0 0.910 0.910 0.930 0.910 0.910 40,000 36,400 0.9100 0.138 0.138 0.141 0.138 0.138 263,407 0.1382 0.00%
2000-11-03 0 0.910 0.910 0.930 0.910 0.920 452,000 412,160 0.9119 0.138 0.138 0.141 0.138 0.140 2,976,498 0.1385 0.00%
2000-11-02 0 0.910 0.900 0.910 0.910 0.960 332,000 308,740 0.9299 0.138 0.137 0.138 0.138 0.146 2,186,277 0.1412 -3.19%
2000-11-01 0 0.940 0.920 0.940 0.920 0.940 578,000 539,140 0.9328 0.143 0.140 0.143 0.140 0.143 3,806,229 0.1416 2.17%
2000-10-31 0 0.920 0.900 0.940 0.900 0.920 172,000 158,160 0.9195 0.140 0.137 0.143 0.137 0.140 1,132,650 0.1396 2.22%
2000-10-30 0 0.900 0.880 0.920 0.900 0.920 110,000 99,400 0.9036 0.137 0.134 0.140 0.137 0.140 724,369 0.1372 0.00%
2000-10-27 0 0.900 0.880 0.940 0.880 0.920 190,000 173,280 0.9120 0.137 0.134 0.143 0.134 0.140 1,251,183 0.1385 -1.10%
2000-10-26 0 0.910 0.900 0.920 0.900 0.910 290,000 263,000 0.9069 0.138 0.137 0.140 0.137 0.138 1,909,700 0.1377 0.00%
2000-10-25 0 0.910 - 0.920 0.900 0.920 250,000 229,200 0.9168 0.138 - 0.140 0.137 0.140 1,646,293 0.1392 1.11%
2000-10-24 0 0.900 0.890 0.910 0.900 0.910 370,000 335,300 0.9062 0.137 0.135 0.138 0.137 0.138 2,436,514 0.1376 -2.17%
2000-10-23 0 0.920 - 0.930 0.910 0.930 366,000 336,980 0.9207 0.140 - 0.141 0.138 0.141 2,410,173 0.1398 0.00%
2000-10-20 0 0.920 0.910 0.920 0.910 0.930 944,000 865,540 0.9169 0.140 0.138 0.140 0.138 0.141 6,216,402 0.1392 3.37%
2000-10-19 0 0.890 0.840 0.890 0.850 0.890 1,110,000 971,520 0.8752 0.135 0.128 0.135 0.129 0.135 7,309,541 0.1329 -1.11%
2000-10-18 0 0.900 0.890 0.900 0.890 0.920 520,000 466,200 0.8965 0.137 0.135 0.137 0.135 0.140 3,424,289 0.1361 -4.26%
2000-10-17 0 0.940 0.930 0.960 0.900 0.940 362,000 333,640 0.9217 0.143 0.141 0.146 0.137 0.143 2,383,832 0.1400 0.00%
2000-10-16 0 0.940 0.910 0.940 0.920 0.990 764,000 730,880 0.9566 0.143 0.138 0.143 0.140 0.150 5,031,071 0.1453 0.00%
2000-10-13 0 0.940 0.930 0.940 0.910 0.970 1,238,000 1,148,020 0.9273 0.143 0.141 0.143 0.138 0.147 8,152,443 0.1408 -4.08%
2000-10-12 0 0.980 0.970 0.980 0.910 0.980 3,426,000 3,251,020 0.9489 0.149 0.147 0.149 0.138 0.149 22,560,799 0.1441 1.03%
2000-10-11 0 0.970 0.960 0.980 0.960 1.000 420,000 409,300 0.9745 0.147 0.146 0.149 0.146 0.152 2,765,772 0.1480 1.04%
2000-10-10 0 0.960 0.960 0.980 0.960 0.990 246,000 240,760 0.9787 0.146 0.146 0.149 0.146 0.150 1,619,952 0.1486 -4.00%
2000-10-09 0 1.000 0.990 1.000 0.990 1.010 552,000 551,240 0.9986 0.152 0.150 0.152 0.150 0.153 3,635,015 0.1516 -1.96%
2000-10-05 0 1.020 1.000 1.020 1.000 1.020 162,000 165,200 1.0198 0.155 0.152 0.155 0.152 0.155 1,066,798 0.1549 2.00%
2000-10-04 0 1.000 1.000 1.020 1.000 1.020 1,206,000 1,221,860 1.0132 0.152 0.152 0.155 0.152 0.155 7,941,717 0.1539 -0.99%
2000-10-03 0 1.010 1.010 1.020 1.000 1.020 166,000 168,760 1.0166 0.153 0.153 0.155 0.152 0.155 1,093,139 0.1544 -3.81%
2000-09-29 0 1.050 1.060 1.070 1.010 1.070 1,088,000 1,122,780 1.0320 0.159 0.161 0.162 0.153 0.162 7,164,667 0.1567 5.00%
2000-09-28 0 1.000 1.000 1.020 1.000 1.030 420,000 426,460 1.0154 0.152 0.152 0.155 0.152 0.156 2,765,772 0.1542 -0.99%
2000-09-27 0 1.010 1.010 1.030 1.010 1.040 1,032,000 1,056,960 1.0242 0.153 0.153 0.156 0.153 0.158 6,795,897 0.1555 -3.81%
2000-09-26 0 1.050 1.030 1.070 1.030 1.080 1,490,000 1,556,900 1.0449 0.159 0.156 0.162 0.156 0.164 9,811,906 0.1587 -2.78%
2000-09-25 0 1.080 1.070 1.090 1.000 1.080 1,032,000 1,061,040 1.0281 0.164 0.162 0.166 0.152 0.164 6,795,897 0.1561 8.00%
2000-09-22 0 1.000 0.980 1.000 0.950 1.000 770,666 762,399 0.9893 0.152 0.149 0.152 0.144 0.152 5,074,968 0.1502 -1.96%
2000-09-21 0 1.020 1.000 1.020 1.000 1.020 692,000 699,120 1.0103 0.155 0.152 0.155 0.152 0.155 4,556,939 0.1534 -0.97%
2000-09-20 0 1.030 1.030 1.040 1.020 1.030 1,220,000 1,253,900 1.0278 0.156 0.156 0.158 0.155 0.156 8,033,910 0.1561 0.98%
2000-09-19 0 1.020 1.000 1.020 0.990 1.050 2,086,000 2,101,080 1.0072 0.155 0.152 0.155 0.150 0.159 13,736,668 0.1530 -0.97%
2000-09-18 0 1.030 1.020 1.030 1.000 1.030 738,000 749,920 1.0162 0.156 0.155 0.156 0.152 0.156 4,859,857 0.1543 -2.83%
2000-09-15 0 1.060 1.040 1.060 1.040 1.060 214,000 224,380 1.0485 0.161 0.158 0.161 0.158 0.161 1,409,227 0.1592 0.95%
2000-09-14 0 1.050 1.040 1.050 1.040 1.060 354,000 370,940 1.0479 0.159 0.158 0.159 0.158 0.161 2,331,151 0.1591 -1.87%
2000-09-12 0 1.070 1.050 1.070 1.050 1.070 592,000 628,360 1.0614 0.162 0.159 0.162 0.159 0.162 3,898,422 0.1612 0.00%
2000-09-11 0 1.070 1.070 1.100 1.070 1.080 318,000 342,460 1.0769 0.162 0.162 0.167 0.162 0.164 2,094,085 0.1635 -0.93%
2000-09-08 0 1.080 1.080 1.090 1.080 1.100 1,258,000 1,362,120 1.0828 0.164 0.164 0.166 0.164 0.167 8,284,146 0.1644 -0.92%
2000-09-07 0 1.090 1.080 1.090 1.080 1.090 332,000 358,760 1.0806 0.166 0.164 0.166 0.164 0.166 2,186,277 0.1641 -0.91%
2000-09-06 0 1.100 1.090 1.100 1.090 1.110 736,000 804,600 1.0932 0.167 0.166 0.167 0.166 0.169 4,846,686 0.1660 -0.90%
2000-09-05 0 1.110 1.090 1.110 1.090 1.120 722,000 792,480 1.0976 0.169 0.166 0.169 0.166 0.170 4,754,494 0.1667 0.91%
2000-09-04 0 1.100 1.100 1.130 1.100 1.150 704,000 786,600 1.1173 0.167 0.167 0.172 0.167 0.175 4,635,961 0.1697 -1.79%
2000-09-01 0 1.120 1.100 1.120 1.100 1.130 282,000 313,700 1.1124 0.170 0.167 0.170 0.167 0.172 1,857,018 0.1689 -1.75%
2000-08-31 0 1.140 1.110 1.140 1.090 1.160 1,798,000 2,002,580 1.1138 0.173 0.169 0.173 0.166 0.176 11,840,139 0.1691 3.64%
2000-08-30 0 1.100 1.090 1.110 1.090 1.110 1,428,000 1,570,940 1.1001 0.167 0.166 0.169 0.166 0.169 9,403,625 0.1671 0.00%
2000-08-29 0 1.100 1.100 1.110 1.090 1.110 728,000 797,340 1.0952 0.167 0.167 0.169 0.166 0.169 4,794,005 0.1663 0.00%
2000-08-28 0 1.100 1.100 1.110 1.100 1.120 712,000 788,560 1.1075 0.167 0.167 0.169 0.167 0.170 4,688,642 0.1682 -1.79%
2000-08-25 0 1.120 1.110 1.120 1.080 1.120 1,464,000 1,619,940 1.1065 0.170 0.169 0.170 0.164 0.170 9,640,692 0.1680 -1.75%
2000-08-24 0 1.140 1.110 1.140 1.110 1.140 506,000 571,040 1.1285 0.173 0.169 0.173 0.169 0.173 3,332,097 0.1714 0.00%
2000-08-23 0 1.140 1.120 1.140 1.100 1.160 1,226,000 1,374,700 1.1213 0.173 0.170 0.173 0.167 0.176 8,073,421 0.1703 4.59%
2000-08-22 0 1.130 1.130 1.140 1.120 1.140 1,178,000 1,334,920 1.1332 0.166 0.166 0.167 0.164 0.167 8,042,005 0.1660 0.00%
2000-08-21 0 1.130 1.120 1.130 1.130 1.140 1,852,000 2,093,760 1.1305 0.166 0.164 0.166 0.166 0.167 12,643,288 0.1656 -0.88%
2000-08-18 0 1.140 1.120 1.140 1.120 1.160 848,000 959,200 1.1311 0.167 0.164 0.167 0.164 0.170 5,789,151 0.1657 1.79%
2000-08-17 0 1.120 1.120 1.160 1.100 1.150 1,394,000 1,566,500 1.1237 0.164 0.164 0.170 0.161 0.168 9,516,600 0.1646 0.00%
2000-08-16 0 1.120 1.110 1.120 1.110 1.130 1,110,000 1,245,540 1.1221 0.164 0.163 0.164 0.163 0.166 7,577,781 0.1644 0.90%
2000-08-15 0 1.110 1.110 1.140 1.100 1.130 440,000 485,940 1.1044 0.163 0.163 0.167 0.161 0.166 3,003,805 0.1618 -1.77%
2000-08-14 0 1.130 1.120 1.130 1.130 1.160 850,000 977,620 1.1501 0.166 0.164 0.166 0.166 0.170 5,802,805 0.1685 -1.74%
2000-08-11 0 1.150 1.120 1.150 1.080 1.150 3,544,000 3,987,850 1.1252 0.168 0.164 0.168 0.158 0.168 24,194,284 0.1648 0.88%
2000-08-10 0 1.140 1.110 1.140 1.090 1.140 2,902,000 3,208,760 1.1057 0.167 0.163 0.167 0.160 0.167 19,811,459 0.1620 0.88%
2000-08-09 0 1.130 1.110 1.130 1.110 1.160 2,248,000 2,548,920 1.1339 0.166 0.163 0.166 0.163 0.170 15,346,713 0.1661 -2.59%
2000-08-08 0 1.160 1.140 1.160 1.140 1.180 3,682,000 4,270,180 1.1597 0.170 0.167 0.170 0.167 0.173 25,136,386 0.1699 -0.85%
2000-08-07 0 1.170 1.160 1.180 1.160 1.190 1,916,000 2,250,680 1.1747 0.171 0.170 0.173 0.170 0.174 13,080,205 0.1721 -0.85%
2000-08-04 0 1.180 1.160 1.190 1.120 1.190 3,988,000 4,643,280 1.1643 0.173 0.170 0.174 0.164 0.174 27,225,396 0.1705 4.42%
2000-08-03 0 1.130 1.110 1.140 1.050 1.140 4,044,138 4,401,472 1.0884 0.166 0.163 0.167 0.154 0.167 27,608,641 0.1594 4.63%
2000-08-02 0 1.080 1.080 1.090 1.040 1.100 4,374,000 4,664,080 1.0663 0.158 0.158 0.160 0.152 0.161 29,860,552 0.1562 -0.92%
2000-08-01 1 1.090 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-07-31 0 1.090 1.070 1.090 1.060 1.100 5,640,000 5,956,580 1.0561 0.160 0.157 0.160 0.155 0.161 38,503,318 0.1547 1.87%
2000-07-28 0 1.070 1.050 1.080 1.050 1.110 1,382,000 1,484,760 1.0744 0.157 0.154 0.158 0.154 0.163 9,434,678 0.1574 -4.46%
2000-07-27 0 1.120 1.110 1.120 1.120 1.150 586,000 664,260 1.1335 0.164 0.163 0.164 0.164 0.168 4,000,522 0.1660 1.82%
2000-07-26 0 1.100 1.090 1.100 1.090 1.110 586,000 648,380 1.1065 0.161 0.160 0.161 0.160 0.163 4,000,522 0.1621 0.92%
2000-07-25 0 1.090 1.090 1.100 1.090 1.160 460,000 513,060 1.1153 0.160 0.160 0.161 0.160 0.170 3,140,342 0.1634 -1.80%
2000-07-24 0 1.110 1.100 1.110 1.080 1.120 522,000 574,940 1.1014 0.163 0.161 0.163 0.158 0.164 3,563,605 0.1613 -0.89%
2000-07-21 0 1.120 1.100 1.120 1.100 1.130 1,782,000 1,973,120 1.1073 0.164 0.161 0.164 0.161 0.166 12,165,410 0.1622 -0.88%
2000-07-20 0 1.130 1.110 1.130 1.110 1.130 796,000 889,440 1.1174 0.166 0.163 0.166 0.163 0.166 5,434,156 0.1637 0.00%
2000-07-19 0 1.130 1.110 1.130 1.100 1.130 1,008,000 1,117,020 1.1082 0.166 0.163 0.166 0.161 0.166 6,881,444 0.1623 1.80%
2000-07-18 0 1.110 1.110 1.130 1.100 1.130 982,000 1,096,660 1.1168 0.163 0.163 0.166 0.161 0.166 6,703,947 0.1636 -2.63%
2000-07-17 0 1.140 1.120 1.140 1.120 1.140 1,184,000 1,333,420 1.1262 0.167 0.164 0.167 0.164 0.167 8,082,966 0.1650 -0.87%
2000-07-14 0 1.150 1.150 1.160 1.150 1.250 4,732,000 5,560,240 1.1750 0.168 0.168 0.170 0.168 0.183 32,304,557 0.1721 -3.36%
2000-07-13 0 1.190 1.180 1.190 1.170 1.220 5,334,000 6,373,760 1.1949 0.174 0.173 0.174 0.171 0.179 36,414,309 0.1750 0.85%
2000-07-12 0 1.180 1.170 1.180 1.140 1.200 1,892,000 2,233,620 1.1806 0.173 0.171 0.173 0.167 0.176 12,916,361 0.1729 3.51%
2000-07-11 0 1.140 1.140 1.170 1.130 1.170 1,608,000 1,838,680 1.1435 0.167 0.167 0.171 0.166 0.171 10,977,542 0.1675 0.00%
2000-07-10 0 1.140 1.130 1.150 1.120 1.160 1,570,000 1,783,040 1.1357 0.167 0.166 0.168 0.164 0.170 10,718,122 0.1664 0.88%
2000-07-07 0 1.130 1.120 1.130 1.110 1.140 412,000 463,520 1.1250 0.166 0.164 0.166 0.163 0.167 2,812,654 0.1648 0.89%
2000-07-06 0 1.120 1.110 1.130 1.100 1.130 854,000 953,780 1.1168 0.164 0.163 0.166 0.161 0.166 5,830,112 0.1636 -1.75%
2000-07-05 0 1.140 1.130 1.140 1.110 1.140 964,000 1,088,300 1.1289 0.167 0.166 0.167 0.163 0.167 6,581,064 0.1654 1.79%
2000-07-04 0 1.120 1.090 1.120 1.090 1.130 1,020,000 1,127,980 1.1059 0.164 0.160 0.164 0.160 0.166 6,963,366 0.1620 -0.88%
2000-07-03 0 1.130 1.120 1.130 1.110 1.140 308,000 345,960 1.1232 0.166 0.164 0.166 0.163 0.167 2,102,663 0.1645 0.89%
2000-06-30 0 1.120 1.120 1.140 1.110 1.120 274,000 308,480 1.1258 0.164 0.164 0.167 0.163 0.164 1,870,551 0.1649 0.00%
2000-06-29 0 1.120 1.120 1.140 1.120 1.160 306,000 350,380 1.1450 0.164 0.164 0.167 0.164 0.170 2,089,010 0.1677 -0.88%
2000-06-28 0 1.130 1.110 1.130 1.110 1.130 314,000 352,700 1.1232 0.166 0.163 0.166 0.163 0.166 2,143,624 0.1645 0.00%
2000-06-27 0 1.130 1.100 1.130 1.110 1.150 678,000 769,080 1.1343 0.166 0.161 0.166 0.163 0.168 4,628,590 0.1662 -3.42%
2000-06-26 0 1.170 1.140 1.170 1.130 1.170 1,120,000 1,283,980 1.1464 0.171 0.167 0.171 0.166 0.171 7,646,049 0.1679 2.63%
2000-06-23 0 1.140 1.130 1.140 1.100 1.140 216,000 243,480 1.1272 0.167 0.166 0.167 0.161 0.167 1,474,595 0.1651 0.00%
2000-06-22 0 1.140 1.110 1.140 1.110 1.140 558,000 629,080 1.1274 0.167 0.163 0.167 0.163 0.167 3,809,371 0.1651 -0.87%
2000-06-21 0 1.150 1.120 1.150 1.130 1.150 632,000 714,840 1.1311 0.168 0.164 0.168 0.166 0.168 4,314,556 0.1657 1.77%
2000-06-20 0 1.130 1.120 1.130 1.090 1.130 354,000 398,340 1.1253 0.166 0.164 0.166 0.160 0.166 2,416,698 0.1648 0.89%
2000-06-19 0 1.120 1.110 1.120 1.100 1.130 1,860,000 2,060,020 1.1075 0.164 0.163 0.164 0.161 0.166 12,697,903 0.1622 -0.88%
2000-06-16 0 1.130 1.120 1.140 1.110 1.200 1,982,000 2,257,840 1.1392 0.166 0.164 0.167 0.163 0.176 13,530,776 0.1669 -4.24%
2000-06-15 0 1.180 1.170 1.180 1.170 1.190 700,000 823,180 1.1760 0.173 0.171 0.173 0.171 0.174 4,778,781 0.1723 -0.84%
2000-06-14 0 1.190 1.170 1.200 1.160 1.200 652,000 767,080 1.1765 0.174 0.171 0.176 0.170 0.176 4,451,093 0.1723 1.71%
2000-06-13 0 1.170 1.150 1.170 1.160 1.170 356,000 414,660 1.1648 0.171 0.168 0.171 0.170 0.171 2,430,351 0.1706 -0.85%
2000-06-12 0 1.180 1.160 1.180 1.160 1.180 362,000 422,420 1.1669 0.173 0.170 0.173 0.170 0.173 2,471,312 0.1709 -1.67%
2000-06-09 0 1.200 1.170 1.200 1.170 1.240 782,000 935,440 1.1962 0.176 0.171 0.176 0.171 0.182 5,338,581 0.1752 0.00%
2000-06-08 0 1.200 1.170 1.200 1.170 1.260 1,512,000 1,849,760 1.2234 0.176 0.171 0.176 0.171 0.185 10,322,166 0.1792 -1.64%
2000-06-07 0 1.220 1.220 1.240 1.220 1.290 2,198,000 2,757,340 1.2545 0.179 0.179 0.182 0.179 0.189 15,005,371 0.1838 -1.61%
2000-06-05 0 1.240 1.220 1.250 1.130 1.270 2,822,000 3,342,740 1.1845 0.182 0.179 0.183 0.166 0.186 19,265,313 0.1735 5.98%
2000-06-02 0 1.170 1.130 1.170 1.120 1.220 342,000 399,440 1.1680 0.171 0.166 0.171 0.164 0.179 2,334,776 0.1711 -1.68%
2000-06-01 0 1.190 1.160 1.190 1.150 1.190 218,000 257,060 1.1792 0.174 0.170 0.174 0.168 0.174 1,488,249 0.1727 0.00%
2000-05-31 0 1.190 1.190 1.200 1.130 1.210 430,000 508,960 1.1836 0.174 0.174 0.176 0.166 0.177 2,935,537 0.1734 7.21%
2000-05-30 0 1.110 1.100 1.160 1.110 1.240 314,000 366,700 1.1678 0.163 0.161 0.170 0.163 0.182 2,143,624 0.1711 -5.93%
2000-05-29 0 1.180 1.160 1.180 1.090 1.180 656,000 743,140 1.1328 0.173 0.170 0.173 0.160 0.173 4,478,400 0.1659 3.51%
2000-05-26 0 1.140 1.100 1.140 1.020 1.170 4,824,000 5,201,360 1.0782 0.167 0.161 0.167 0.149 0.171 32,932,626 0.1579 -2.56%
2000-05-25 0 1.170 1.170 1.200 1.170 1.310 610,000 733,640 1.2027 0.171 0.171 0.176 0.171 0.192 4,164,366 0.1762 -9.30%
2000-05-24 0 1.290 1.180 1.290 1.250 1.330 132,000 170,740 1.2935 0.189 0.173 0.189 0.183 0.195 901,141 0.1895 -3.01%
2000-05-23 0 1.330 1.260 1.330 1.300 1.380 526,000 721,600 1.3719 0.195 0.185 0.195 0.190 0.202 3,590,912 0.2010 3.10%
2000-05-22 0 1.290 1.290 1.330 1.290 1.390 454,000 610,480 1.3447 0.189 0.189 0.195 0.189 0.204 3,099,381 0.1970 -7.19%
2000-05-19 0 1.390 1.360 1.400 1.370 1.420 844,000 1,178,800 1.3967 0.204 0.199 0.205 0.201 0.208 5,761,844 0.2046 -1.42%
2000-05-18 0 1.410 1.380 1.410 1.330 1.410 1,778,000 2,470,820 1.3897 0.207 0.202 0.207 0.195 0.207 12,138,103 0.2036 2.17%
2000-05-17 0 1.380 1.340 1.380 1.340 1.400 404,000 556,880 1.3784 0.202 0.196 0.202 0.196 0.205 2,758,039 0.2019 -0.72%
2000-05-16 0 1.390 1.340 1.390 1.350 1.400 140,000 195,580 1.3970 0.204 0.196 0.204 0.198 0.205 955,756 0.2046 0.72%
2000-05-15 0 1.380 1.320 1.380 1.340 1.420 372,000 515,000 1.3844 0.202 0.193 0.202 0.196 0.208 2,539,581 0.2028 -0.72%
2000-05-12 0 1.390 1.300 - 1.280 1.400 614,000 810,980 1.3208 0.204 0.190 - 0.187 0.205 4,191,673 0.1935 3.73%
2000-05-10 0 1.340 1.280 1.350 1.270 1.360 1,214,000 1,571,860 1.2948 0.196 0.187 0.198 0.186 0.199 8,287,771 0.1897 0.00%
2000-05-09 0 1.340 1.330 1.340 1.330 1.370 294,000 398,080 1.3540 0.196 0.195 0.196 0.195 0.201 2,007,088 0.1983 -2.19%
2000-05-08 0 1.370 1.340 1.380 1.330 1.450 850,000 1,189,020 1.3988 0.201 0.196 0.202 0.195 0.212 5,802,805 0.2049 -2.84%
2000-05-05 0 1.410 1.400 1.440 1.260 1.440 4,620,000 5,991,120 1.2968 0.207 0.205 0.211 0.185 0.211 31,539,952 0.1900 6.82%
2000-05-04 0 1.320 1.280 1.320 1.270 1.340 488,000 644,240 1.3202 0.193 0.187 0.193 0.186 0.196 3,331,493 0.1934 -0.75%
2000-05-03 0 1.330 1.310 1.330 1.300 1.370 140,000 186,200 1.3300 0.195 0.192 0.195 0.190 0.201 955,756 0.1948 -0.75%
2000-05-02 0 1.340 1.320 1.340 1.320 1.400 350,000 474,440 1.3555 0.196 0.193 0.196 0.193 0.205 2,389,390 0.1986 -1.47%
2000-04-28 0 1.360 1.310 1.360 1.300 1.380 910,000 1,234,580 1.3567 0.199 0.192 0.199 0.190 0.202 6,212,415 0.1987 0.74%
2000-04-27 0 1.350 1.270 1.380 1.210 1.380 1,028,000 1,339,720 1.3032 0.198 0.186 0.202 0.177 0.202 7,017,981 0.1909 8.00%
2000-04-26 0 1.250 1.230 1.250 1.230 1.280 598,000 751,820 1.2572 0.183 0.180 0.183 0.180 0.187 4,082,444 0.1842 0.81%
2000-04-25 0 1.240 1.230 1.240 1.220 1.280 176,000 220,920 1.2552 0.182 0.180 0.182 0.179 0.187 1,201,522 0.1839 -0.80%
2000-04-20 0 1.250 1.210 1.260 1.190 1.300 538,000 657,500 1.2221 0.183 0.177 0.185 0.174 0.190 3,672,834 0.1790 -0.79%
2000-04-19 0 1.260 1.240 1.260 1.240 1.310 848,000 1,066,320 1.2575 0.185 0.182 0.185 0.182 0.192 5,789,151 0.1842 -2.33%
2000-04-18 0 1.290 1.250 1.290 1.240 1.360 600,000 774,780 1.2913 0.189 0.183 0.189 0.182 0.199 4,096,098 0.1892 2.38%
2000-04-17 0 1.260 1.280 1.290 1.180 1.400 604,000 760,140 1.2585 0.185 0.187 0.189 0.173 0.205 4,123,405 0.1843 -10.00%
2000-04-14 0 1.400 1.450 1.460 1.380 1.450 408,000 575,140 1.4097 0.205 0.212 0.214 0.202 0.212 2,785,346 0.2065 -4.76%
2000-04-13 0 1.470 1.440 1.470 1.440 1.480 262,000 386,240 1.4742 0.215 0.211 0.215 0.211 0.217 1,788,629 0.2159 -1.34%
2000-04-12 0 1.490 1.480 1.490 1.460 1.520 1,212,000 1,796,500 1.4823 0.218 0.217 0.218 0.214 0.223 8,274,117 0.2171 2.76%
2000-04-11 0 1.450 1.420 1.450 1.410 1.480 144,000 209,060 1.4518 0.212 0.208 0.212 0.207 0.217 983,063 0.2127 0.00%
2000-04-10 0 1.450 1.440 1.450 1.450 1.480 800,000 1,176,740 1.4709 0.212 0.211 0.212 0.212 0.217 5,461,464 0.2155 -0.68%
2000-04-07 0 1.460 1.440 1.460 1.410 1.490 1,330,000 1,937,700 1.4569 0.214 0.211 0.214 0.207 0.218 9,079,683 0.2134 3.55%
2000-04-06 0 1.410 1.400 1.410 1.400 1.540 2,556,000 3,745,340 1.4653 0.207 0.205 0.207 0.205 0.226 17,449,376 0.2146 -5.37%
2000-04-05 0 1.490 1.400 1.470 1.340 1.510 2,470,000 3,433,660 1.3901 0.218 0.205 0.215 0.196 0.221 16,862,269 0.2036 0.00%
2000-04-03 0 1.490 1.450 1.490 1.440 1.510 874,000 1,300,000 1.4874 0.218 0.212 0.218 0.211 0.221 5,966,649 0.2179 -1.97%
2000-03-31 0 1.520 1.470 1.520 1.470 1.520 1,076,000 1,611,700 1.4979 0.223 0.215 0.223 0.215 0.223 7,345,669 0.2194 0.00%
2000-03-30 0 1.520 1.520 1.530 1.510 1.530 466,000 710,640 1.5250 0.223 0.223 0.224 0.221 0.224 3,181,303 0.2234 -1.30%
2000-03-29 0 1.540 1.490 1.560 1.500 1.560 1,380,000 2,096,240 1.5190 0.226 0.218 0.229 0.220 0.229 9,421,025 0.2225 0.65%
2000-03-28 0 1.530 1.500 1.530 1.510 1.540 992,000 1,516,720 1.5290 0.224 0.220 0.224 0.221 0.226 6,772,215 0.2240 0.00%
2000-03-27 0 1.530 1.520 1.530 1.490 1.570 1,130,000 1,747,840 1.5468 0.224 0.223 0.224 0.218 0.230 7,714,317 0.2266 0.00%
2000-03-24 0 1.530 1.530 1.550 1.530 1.560 1,054,000 1,623,840 1.5406 0.224 0.224 0.227 0.224 0.229 7,195,478 0.2257 -1.29%
2000-03-23 0 1.550 1.540 1.560 1.530 1.590 654,000 1,020,900 1.5610 0.227 0.226 0.229 0.224 0.233 4,464,747 0.2287 -1.90%
2000-03-22 0 1.580 1.540 1.580 1.540 1.600 1,232,000 1,924,300 1.5619 0.231 0.226 0.231 0.226 0.234 8,410,654 0.2288 0.00%
2000-03-21 0 1.580 1.560 1.580 1.560 1.580 422,000 663,760 1.5729 0.231 0.229 0.231 0.229 0.231 2,880,922 0.2304 -0.63%
2000-03-20 0 1.590 1.570 1.590 1.550 1.650 710,000 1,150,820 1.6209 0.233 0.230 0.233 0.227 0.242 4,847,049 0.2374 -3.05%
2000-03-17 0 1.640 1.640 1.660 1.530 1.660 2,044,000 3,250,740 1.5904 0.240 0.240 0.243 0.224 0.243 13,954,040 0.2330 3.80%
2000-03-16 0 1.580 1.520 1.580 1.510 1.640 2,394,000 3,762,640 1.5717 0.231 0.223 0.231 0.221 0.240 16,343,430 0.2302 -2.47%
2000-03-15 0 1.620 1.610 1.620 1.550 1.650 7,758,000 12,408,800 1.5995 0.237 0.236 0.237 0.227 0.242 52,962,543 0.2343 3.18%
2000-03-14 0 1.570 1.530 1.570 1.530 1.600 743,333 1,163,380 1.5651 0.230 0.224 0.230 0.224 0.234 5,074,608 0.2293 -1.26%
2000-03-13 0 1.590 1.580 1.590 1.580 1.650 3,012,000 4,900,280 1.6269 0.233 0.231 0.233 0.231 0.242 20,562,411 0.2383 -4.22%
2000-03-10 0 1.660 1.650 1.660 1.570 1.690 6,804,000 11,066,460 1.6265 0.243 0.242 0.243 0.230 0.248 46,449,748 0.2382 1.84%
2000-03-09 0 1.630 1.620 1.630 1.530 1.650 5,312,000 8,492,300 1.5987 0.239 0.237 0.239 0.224 0.242 36,264,118 0.2342 5.16%
2000-03-08 0 1.550 1.550 1.570 1.550 1.600 1,192,000 1,869,740 1.5686 0.227 0.227 0.230 0.227 0.234 8,137,581 0.2298 -5.49%
2000-03-07 0 1.640 1.610 1.640 1.580 1.690 5,930,000 9,748,720 1.6440 0.240 0.236 0.240 0.231 0.248 40,483,099 0.2408 -1.20%
2000-03-06 0 1.660 1.660 1.690 1.520 1.690 9,302,000 15,039,780 1.6168 0.243 0.243 0.248 0.223 0.248 63,503,168 0.2368 8.50%
2000-03-03 0 1.530 1.500 1.530 1.480 1.540 1,850,000 2,791,360 1.5088 0.224 0.220 0.224 0.217 0.226 12,629,635 0.2210 4.08%
2000-03-02 0 1.470 1.440 1.470 1.440 1.490 1,543,000 2,245,810 1.4555 0.215 0.211 0.215 0.211 0.218 10,533,798 0.2132 2.08%
2000-03-01 0 1.440 1.420 1.440 1.450 1.510 1,490,000 2,223,980 1.4926 0.211 0.208 0.211 0.212 0.221 10,171,976 0.2186 -4.00%
2000-02-29 0 1.500 1.480 1.500 1.400 1.500 2,406,000 3,520,500 1.4632 0.220 0.217 0.220 0.205 0.220 16,425,352 0.2143 7.14%
2000-02-28 0 1.400 1.400 1.410 1.390 1.520 2,814,000 4,145,800 1.4733 0.205 0.205 0.207 0.204 0.223 19,210,698 0.2158 -7.89%
2000-02-25 0 1.520 1.520 1.530 1.510 1.670 3,128,500 4,948,225 1.5817 0.223 0.223 0.224 0.221 0.245 21,357,736 0.2317 -6.75%
2000-02-24 0 1.630 1.600 1.630 1.540 1.650 14,130,000 22,461,700 1.5896 0.239 0.234 0.239 0.226 0.242 96,463,101 0.2329 5.16%
2000-02-23 0 1.550 1.550 1.560 1.520 1.580 3,112,000 4,854,600 1.5600 0.227 0.227 0.229 0.223 0.231 21,245,093 0.2285 1.97%
2000-02-22 0 1.520 1.480 1.520 1.430 1.560 3,178,000 4,743,080 1.4925 0.223 0.217 0.223 0.209 0.229 21,695,664 0.2186 -1.30%
2000-02-21 0 1.540 1.500 1.540 1.490 1.540 2,032,000 3,064,720 1.5082 0.226 0.220 0.226 0.218 0.226 13,872,118 0.2209 0.65%
2000-02-18 0 1.530 1.500 1.530 1.490 1.530 1,924,000 2,900,420 1.5075 0.224 0.220 0.224 0.218 0.224 13,134,820 0.2208 1.32%
2000-02-17 0 1.510 1.500 1.510 1.500 1.560 1,238,000 1,880,400 1.5189 0.221 0.220 0.221 0.220 0.229 8,451,615 0.2225 -1.31%
2000-02-16 0 1.530 1.520 1.530 1.520 1.600 1,188,000 1,837,840 1.5470 0.224 0.223 0.224 0.223 0.234 8,110,273 0.2266 -1.92%
2000-02-15 0 1.560 1.550 1.570 1.530 1.600 5,136,000 8,090,340 1.5752 0.229 0.227 0.230 0.224 0.234 35,062,596 0.2307 2.63%
2000-02-14 0 1.520 1.530 1.560 1.420 1.570 3,330,000 5,080,260 1.5256 0.223 0.224 0.229 0.208 0.230 22,733,342 0.2235 6.29%
2000-02-11 0 1.430 1.440 1.450 1.420 1.540 2,182,000 3,219,400 1.4754 0.209 0.211 0.212 0.208 0.226 14,896,142 0.2161 -4.67%
2000-02-10 0 1.500 1.490 1.520 1.500 1.580 1,742,000 2,664,760 1.5297 0.220 0.218 0.223 0.220 0.231 11,892,337 0.2241 -3.85%
2000-02-09 0 1.560 1.560 1.570 1.480 1.560 1,728,000 2,626,700 1.5201 0.229 0.229 0.230 0.217 0.229 11,796,761 0.2227 2.63%
2000-02-08 0 1.520 1.510 1.520 1.520 1.570 782,000 1,201,040 1.5359 0.223 0.221 0.223 0.223 0.230 5,338,581 0.2250 -3.18%
2000-02-03 0 1.570 1.550 1.570 1.530 1.590 998,000 1,548,780 1.5519 0.230 0.227 0.230 0.224 0.233 6,813,176 0.2273 2.61%
2000-02-02 0 1.530 1.530 1.540 1.530 1.580 2,388,533 3,722,050 1.5583 0.224 0.224 0.226 0.224 0.231 16,306,108 0.2283 1.32%
2000-02-01 0 1.510 1.510 1.520 1.500 1.550 5,970,000 8,893,660 1.4897 0.221 0.221 0.223 0.220 0.227 40,756,172 0.2182 2.03%
2000-01-31 0 1.480 1.480 1.490 1.420 1.510 2,350,000 3,467,660 1.4756 0.217 0.217 0.218 0.208 0.221 16,043,049 0.2161 1.37%
2000-01-28 0 1.460 1.460 1.480 1.450 1.580 3,338,000 5,125,140 1.5354 0.214 0.214 0.217 0.212 0.231 22,787,957 0.2249 -7.59%
2000-01-27 0 1.580 1.570 1.590 1.570 1.610 4,806,000 7,667,460 1.5954 0.231 0.230 0.233 0.230 0.236 32,809,743 0.2337 -1.25%
2000-01-26 0 1.600 1.590 1.600 1.570 1.680 7,062,000 11,600,740 1.6427 0.234 0.233 0.234 0.230 0.246 48,211,070 0.2406 -1.23%
2000-01-25 0 1.620 1.560 1.620 1.560 1.660 4,710,000 7,517,660 1.5961 0.237 0.229 0.237 0.229 0.243 32,154,367 0.2338 -2.99%
2000-01-24 0 1.670 1.660 1.670 1.620 1.700 1,346,000 2,232,000 1.6582 0.245 0.243 0.245 0.237 0.249 9,188,913 0.2429 0.60%
2000-01-21 0 1.660 1.640 1.660 1.620 1.700 2,088,000 3,442,320 1.6486 0.243 0.240 0.243 0.237 0.249 14,254,420 0.2415 -0.60%
2000-01-20 0 1.670 1.660 1.670 1.620 1.720 1,616,000 2,681,060 1.6591 0.245 0.243 0.245 0.237 0.252 11,032,157 0.2430 -0.60%
2000-01-19 0 1.680 1.660 1.680 1.660 1.750 4,372,000 7,476,040 1.7100 0.246 0.243 0.246 0.243 0.256 29,846,899 0.2505 -1.75%
2000-01-18 0 1.710 1.710 1.720 1.710 1.810 10,378,000 18,283,080 1.7617 0.250 0.250 0.252 0.250 0.265 70,848,837 0.2581 -3.39%
2000-01-17 0 1.770 1.750 1.790 1.570 1.790 13,296,000 22,081,300 1.6607 0.259 0.256 0.262 0.230 0.262 90,769,525 0.2433 11.32%
2000-01-14 0 1.590 1.560 1.590 1.550 1.600 2,330,000 3,674,480 1.5770 0.233 0.229 0.233 0.227 0.234 15,906,513 0.2310 -0.62%
2000-01-13 0 1.600 1.590 1.600 1.590 1.630 3,844,000 6,186,100 1.6093 0.234 0.233 0.234 0.233 0.239 26,242,333 0.2357 -2.44%
2000-01-12 0 1.640 1.620 1.680 1.500 1.640 4,434,000 6,950,260 1.5675 0.240 0.237 0.246 0.220 0.240 30,270,162 0.2296 5.81%
2000-01-11 0 1.550 1.540 1.560 1.540 1.640 2,886,000 4,563,020 1.5811 0.227 0.226 0.229 0.226 0.240 19,702,230 0.2316 0.00%
2000-01-10 0 1.550 1.540 1.570 1.530 1.600 4,016,000 6,290,320 1.5663 0.227 0.226 0.230 0.224 0.234 27,416,547 0.2294 3.33%
2000-01-07 0 1.500 1.490 1.500 1.450 1.520 3,130,000 4,673,960 1.4933 0.220 0.218 0.220 0.212 0.223 21,367,976 0.2187 4.17%
2000-01-06 0 1.440 1.410 1.450 1.370 1.580 3,606,000 5,321,360 1.4757 0.211 0.207 0.212 0.201 0.231 24,617,547 0.2162 -4.00%
2000-01-05 0 1.500 1.500 1.510 1.480 1.600 6,960,000 10,640,740 1.5288 0.220 0.220 0.221 0.217 0.234 47,514,733 0.2239 -9.64%
2000-01-04 0 1.660 1.650 1.670 1.540 1.740 10,150,000 16,790,920 1.6543 0.243 0.242 0.245 0.226 0.255 69,292,320 0.2423 5.06%
2000-01-03 0 1.580 1.580 1.600 1.360 1.610 14,064,000 21,156,420 1.5043 0.231 0.231 0.234 0.199 0.236 96,012,530 0.2204 17.91%
1999-12-30 0 1.340 1.320 1.340 1.250 1.340 7,124,000 9,318,920 1.3081 0.196 0.193 0.196 0.183 0.196 48,634,333 0.1916 8.06%
1999-12-29 0 1.240 1.220 1.240 1.160 1.240 3,744,000 4,554,280 1.2164 0.182 0.179 0.182 0.170 0.182 25,559,650 0.1782 4.20%
1999-12-28 0 1.190 1.150 1.200 1.120 1.190 1,404,000 1,606,160 1.1440 0.174 0.168 0.176 0.164 0.174 9,584,869 0.1676 5.31%
1999-12-24 0 1.130 1.130 1.140 1.130 1.140 414,000 468,920 1.1327 0.166 0.166 0.167 0.166 0.167 2,826,307 0.1659 -0.88%
1999-12-23 0 1.140 1.130 1.140 1.120 1.140 1,108,000 1,250,580 1.1287 0.167 0.166 0.167 0.164 0.167 7,564,127 0.1653 1.79%
1999-12-22 0 1.120 1.120 1.130 1.120 1.140 960,000 1,088,320 1.1337 0.164 0.164 0.166 0.164 0.167 6,553,756 0.1661 -1.75%
1999-12-21 0 1.140 1.140 1.150 1.110 1.140 566,000 634,760 1.1215 0.167 0.167 0.168 0.163 0.167 3,863,986 0.1643 0.00%
1999-12-20 0 1.140 1.140 1.150 1.140 1.160 778,000 895,720 1.1513 0.167 0.167 0.168 0.167 0.170 5,311,273 0.1686 0.88%
1999-12-17 0 1.130 1.130 1.150 1.120 1.150 706,000 802,940 1.1373 0.166 0.166 0.168 0.164 0.168 4,819,742 0.1666 0.89%
1999-12-16 0 1.120 1.120 1.130 1.100 1.140 632,000 716,780 1.1341 0.164 0.164 0.166 0.161 0.167 4,314,556 0.1661 -2.61%
1999-12-15 0 1.150 1.120 1.150 1.120 1.160 2,386,000 2,704,960 1.1337 0.168 0.164 0.168 0.164 0.170 16,288,815 0.1661 0.88%
1999-12-14 0 1.140 1.130 1.150 1.110 1.190 1,860,000 2,102,460 1.1304 0.167 0.166 0.168 0.163 0.174 12,697,903 0.1656 -2.56%
1999-12-13 0 1.170 1.170 1.180 1.140 1.180 402,000 466,340 1.1600 0.171 0.171 0.173 0.167 0.173 2,744,385 0.1699 1.74%
1999-12-10 0 1.150 1.150 1.170 1.150 1.180 1,024,000 1,188,900 1.1610 0.168 0.168 0.171 0.168 0.173 6,990,673 0.1701 -2.54%
1999-12-09 0 1.180 1.130 1.180 1.120 1.190 2,736,000 3,130,220 1.1441 0.173 0.166 0.173 0.164 0.174 18,678,206 0.1676 0.85%
1999-12-08 0 1.180 1.170 1.190 1.180 1.220 1,512,000 1,802,000 1.1918 0.171 0.170 0.173 0.171 0.177 10,410,390 0.1731 -4.07%
1999-12-07 0 1.230 1.210 1.230 1.190 1.240 1,626,000 1,954,740 1.2022 0.179 0.176 0.179 0.173 0.180 11,195,300 0.1746 0.82%
1999-12-06 0 1.220 1.220 1.230 1.180 1.250 1,336,000 1,617,020 1.2103 0.177 0.177 0.179 0.171 0.182 9,198,598 0.1758 0.83%
1999-12-03 0 1.210 1.160 1.210 1.160 1.220 1,658,000 1,973,080 1.1900 0.176 0.168 0.176 0.168 0.177 11,415,626 0.1728 1.68%
1999-12-02 0 1.190 1.190 1.220 1.190 1.250 1,726,000 2,100,300 1.2169 0.173 0.173 0.177 0.173 0.182 11,883,818 0.1767 -5.56%
1999-12-01 0 1.260 1.240 1.270 1.220 1.300 2,296,000 2,883,460 1.2559 0.183 0.180 0.184 0.177 0.189 15,808,370 0.1824 0.00%
1999-11-30 0 1.260 1.250 1.260 1.250 1.310 1,666,000 2,128,460 1.2776 0.183 0.182 0.183 0.182 0.190 11,470,707 0.1856 -3.08%
1999-11-29 0 1.300 1.290 1.300 1.230 1.310 4,308,000 5,563,380 1.2914 0.189 0.187 0.189 0.179 0.190 29,661,349 0.1876 5.69%
1999-11-26 0 1.230 1.230 1.250 1.120 1.240 6,134,000 7,248,680 1.1817 0.179 0.179 0.182 0.163 0.180 42,233,685 0.1716 13.89%
1999-11-25 0 1.080 1.080 1.100 1.070 1.110 2,176,000 2,368,820 1.0886 0.157 0.157 0.160 0.155 0.161 14,982,148 0.1581 -3.57%
1999-11-24 0 1.120 1.110 1.120 1.120 1.140 1,194,000 1,347,680 1.1287 0.163 0.161 0.163 0.163 0.166 8,220,903 0.1639 0.00%
1999-11-23 0 1.120 1.130 1.140 1.060 1.140 2,326,000 2,561,520 1.1013 0.163 0.164 0.166 0.154 0.166 16,014,925 0.1599 4.67%
1999-11-22 0 1.070 1.050 1.090 1.050 1.150 3,360,000 3,665,440 1.0909 0.155 0.153 0.158 0.153 0.167 23,134,200 0.1584 -6.14%
1999-11-19 0 1.140 1.120 1.140 1.120 1.180 1,564,000 1,777,300 1.1364 0.166 0.163 0.166 0.163 0.171 10,768,419 0.1650 -3.39%
1999-11-18 0 1.180 1.170 1.180 1.140 1.180 290,000 339,400 1.1703 0.171 0.170 0.171 0.166 0.171 1,996,702 0.1700 0.85%
1999-11-17 0 1.170 1.170 1.210 1.150 1.220 1,046,000 1,229,100 1.1750 0.170 0.170 0.176 0.167 0.177 7,201,897 0.1707 -2.50%
1999-11-16 0 1.200 1.190 1.210 1.200 1.250 1,442,000 1,746,660 1.2113 0.174 0.173 0.176 0.174 0.182 9,928,427 0.1759 -5.51%
1999-11-15 0 1.270 1.260 1.280 1.230 1.270 1,274,000 1,595,180 1.2521 0.184 0.183 0.186 0.179 0.184 8,771,717 0.1819 0.79%
1999-11-12 0 1.260 1.250 1.260 1.230 1.260 1,200,000 1,491,840 1.2432 0.183 0.182 0.183 0.179 0.183 8,262,214 0.1806 0.80%
1999-11-11 0 1.250 1.250 1.270 1.200 1.250 736,000 908,400 1.2342 0.182 0.182 0.184 0.174 0.182 5,067,491 0.1793 1.63%
1999-11-10 0 1.230 1.210 1.240 1.210 1.230 352,000 429,760 1.2209 0.179 0.176 0.180 0.176 0.179 2,423,583 0.1773 1.65%
1999-11-09 0 1.210 1.200 1.230 1.200 1.230 562,000 681,680 1.2130 0.176 0.174 0.179 0.174 0.179 3,869,470 0.1762 -1.63%
1999-11-08 0 1.230 1.220 1.240 1.210 1.240 160,000 196,420 1.2276 0.179 0.177 0.180 0.176 0.180 1,101,629 0.1783 0.82%
1999-11-05 0 1.220 1.220 1.230 1.200 1.230 462,000 558,920 1.2098 0.177 0.177 0.179 0.174 0.179 3,180,952 0.1757 -2.40%
1999-11-04 0 1.250 1.240 1.250 1.200 1.270 258,000 317,880 1.2321 0.182 0.180 0.182 0.174 0.184 1,776,376 0.1789 0.00%
1999-11-03 0 1.250 1.220 1.250 1.220 1.270 300,000 374,580 1.2486 0.182 0.177 0.182 0.177 0.184 2,065,554 0.1813 0.81%
1999-11-02 0 1.240 1.210 1.230 1.200 1.250 282,000 342,760 1.2155 0.180 0.176 0.179 0.174 0.182 1,941,620 0.1765 -0.80%
1999-11-01 0 1.250 1.240 1.250 1.240 1.270 150,000 189,020 1.2601 0.182 0.180 0.182 0.180 0.184 1,032,777 0.1830 -2.34%
1999-10-29 0 1.280 1.280 - 1.200 1.280 574,000 706,720 1.2312 0.186 0.186 - 0.174 0.186 3,952,092 0.1788 4.92%
1999-10-28 0 1.220 1.200 1.220 1.200 1.230 290,000 348,340 1.2012 0.177 0.174 0.177 0.174 0.179 1,996,702 0.1745 0.83%
1999-10-27 0 1.210 1.200 1.210 1.200 1.220 170,000 204,860 1.2051 0.176 0.174 0.176 0.174 0.177 1,170,480 0.1750 0.00%
1999-10-26 0 1.210 1.200 1.210 1.200 1.220 836,000 1,009,160 1.2071 0.176 0.174 0.176 0.174 0.177 5,756,009 0.1753 0.00%
1999-10-25 0 1.210 1.200 1.220 1.200 1.220 936,000 1,128,820 1.2060 0.176 0.174 0.177 0.174 0.177 6,444,527 0.1752 -0.82%
1999-10-22 0 1.220 1.220 1.230 1.210 1.250 738,000 909,120 1.2319 0.177 0.177 0.179 0.176 0.182 5,081,262 0.1789 -0.81%
1999-10-21 0 1.230 1.200 1.230 1.160 1.230 628,000 749,700 1.1938 0.179 0.174 0.179 0.168 0.179 4,323,892 0.1734 6.96%
1999-10-20 0 1.150 1.150 1.170 1.100 1.160 570,000 651,000 1.1421 0.167 0.167 0.170 0.160 0.168 3,924,552 0.1659 7.48%
1999-10-19 0 1.070 1.100 1.110 1.030 1.150 858,000 928,880 1.0826 0.155 0.160 0.161 0.150 0.167 5,907,483 0.1572 -9.32%
1999-10-15 0 1.180 1.170 1.180 1.170 1.230 1,229,000 1,472,030 1.1977 0.171 0.170 0.171 0.170 0.179 8,461,884 0.1740 -3.28%
1999-10-14 0 1.220 1.210 1.220 1.200 1.220 1,505,000 1,816,380 1.2069 0.177 0.176 0.177 0.174 0.177 10,362,194 0.1753 0.00%
1999-10-13 0 1.220 1.210 1.220 1.190 1.230 1,534,000 1,855,520 1.2096 0.177 0.176 0.177 0.173 0.179 10,561,864 0.1757 1.67%
1999-10-12 0 1.200 1.210 1.220 1.200 1.240 2,616,000 3,153,820 1.2056 0.174 0.176 0.177 0.174 0.180 18,011,627 0.1751 -3.23%
1999-10-11 0 1.240 1.230 1.240 1.200 1.250 1,774,000 2,173,520 1.2252 0.180 0.179 0.180 0.174 0.182 12,214,307 0.1779 0.00%
1999-10-08 0 1.240 1.230 1.250 1.230 1.270 844,000 1,049,300 1.2432 0.180 0.179 0.182 0.179 0.184 5,811,091 0.1806 -3.12%
1999-10-07 0 1.280 1.270 1.280 1.260 1.280 1,010,000 1,288,120 1.2754 0.186 0.184 0.186 0.183 0.186 6,954,030 0.1852 2.40%
1999-10-06 0 1.250 1.240 1.250 1.200 1.250 1,412,000 1,719,520 1.2178 0.182 0.180 0.182 0.174 0.182 9,721,872 0.1769 2.46%
1999-10-05 0 1.220 1.220 1.230 1.210 1.250 1,198,000 1,472,620 1.2292 0.177 0.177 0.179 0.176 0.182 8,248,444 0.1785 -0.81%
1999-10-04 0 1.230 1.230 1.270 1.220 1.310 2,096,000 2,625,860 1.2528 0.179 0.179 0.184 0.177 0.190 14,431,334 0.1820 -3.15%
1999-09-30 0 1.270 1.300 1.310 1.260 1.320 2,910,000 3,758,160 1.2915 0.184 0.189 0.190 0.183 0.192 20,035,869 0.1876 -2.31%
1999-09-29 0 1.300 1.270 1.300 1.270 1.310 1,822,000 2,348,900 1.2892 0.189 0.184 0.189 0.184 0.190 12,544,795 0.1872 -0.76%
1999-09-28 0 1.310 1.310 1.340 1.270 1.330 1,460,000 1,896,060 1.2987 0.190 0.190 0.195 0.184 0.193 10,052,361 0.1886 2.34%
1999-09-27 0 1.280 1.280 1.290 1.270 1.280 298,000 379,780 1.2744 0.186 0.186 0.187 0.184 0.186 2,051,783 0.1851 -1.54%
1999-09-24 0 1.300 1.290 1.300 1.240 1.310 1,551,000 1,971,960 1.2714 0.189 0.187 0.189 0.180 0.190 10,678,912 0.1847 1.56%
1999-09-23 0 1.280 1.280 1.310 1.280 1.350 760,000 983,120 1.2936 0.186 0.186 0.190 0.186 0.196 5,232,736 0.1879 -2.29%
1999-09-22 0 1.310 1.270 1.310 1.280 1.340 2,240,000 2,917,440 1.3024 0.190 0.184 0.190 0.186 0.195 15,422,800 0.1892 -2.96%
1999-09-21 0 1.350 1.350 1.360 1.340 1.410 3,714,000 5,073,160 1.3660 0.196 0.196 0.198 0.195 0.205 25,571,553 0.1984 -2.88%
1999-09-20 0 1.390 1.390 1.400 1.320 1.450 11,849,684 16,299,559 1.3755 0.202 0.202 0.203 0.192 0.211 81,587,189 0.1998 6.11%
1999-09-17 0 1.310 1.310 1.320 1.260 1.320 3,180,000 4,140,000 1.3019 0.190 0.190 0.192 0.183 0.192 21,894,868 0.1891 3.97%
1999-09-15 0 1.260 1.260 1.280 1.260 1.270 1,150,000 1,452,440 1.2630 0.183 0.183 0.186 0.183 0.184 7,917,955 0.1834 -2.33%
1999-09-14 0 1.290 1.280 1.300 1.250 1.300 1,680,000 2,126,800 1.2660 0.187 0.186 0.189 0.182 0.189 11,567,100 0.1839 0.78%
1999-09-13 0 1.280 1.250 1.280 1.230 1.300 1,572,000 1,969,360 1.2528 0.186 0.182 0.186 0.179 0.189 10,823,501 0.1820 1.59%
1999-09-10 0 1.260 1.250 1.260 1.240 1.260 414,000 517,920 1.2510 0.183 0.182 0.183 0.180 0.183 2,850,464 0.1817 -1.56%
1999-09-09 0 1.280 1.270 1.290 1.260 1.290 648,000 830,100 1.2810 0.186 0.184 0.187 0.183 0.187 4,461,596 0.1861 4.07%
1999-09-08 0 1.230 1.220 1.270 1.200 1.230 562,000 678,140 1.2067 0.179 0.177 0.184 0.174 0.179 3,869,470 0.1753 0.00%
1999-09-07 0 1.230 1.220 1.230 1.210 1.290 4,576,000 5,648,720 1.2344 0.179 0.177 0.179 0.176 0.187 31,506,577 0.1793 -3.91%
1999-09-06 0 1.280 1.270 1.290 1.270 1.310 1,288,000 1,651,320 1.2821 0.186 0.184 0.187 0.184 0.190 8,868,110 0.1862 -0.78%
1999-09-03 0 1.290 1.270 1.300 1.260 1.300 1,286,000 1,633,920 1.2705 0.187 0.184 0.189 0.183 0.189 8,854,340 0.1845 -0.77%
1999-09-02 0 1.340 1.330 1.340 1.310 1.380 3,814,000 5,110,980 1.3401 0.189 0.187 0.189 0.185 0.194 27,068,073 0.1888 -2.19%
1999-09-01 0 1.370 1.370 1.380 1.300 1.390 8,062,000 10,896,946 1.3516 0.193 0.193 0.194 0.183 0.196 57,216,257 0.1905 4.58%
1999-08-31 0 1.310 1.290 1.310 1.290 1.370 11,326,000 15,030,980 1.3271 0.185 0.182 0.185 0.182 0.193 80,380,963 0.1870 -1.50%
1999-08-30 0 1.330 1.330 1.340 1.220 1.330 5,142,000 6,463,040 1.2569 0.187 0.187 0.189 0.172 0.187 36,492,929 0.1771 9.02%
1999-08-27 0 1.220 1.210 1.220 1.150 1.230 6,452,000 7,765,840 1.2036 0.172 0.170 0.172 0.162 0.173 45,790,038 0.1696 7.02%
1999-08-26 0 1.140 1.130 1.150 1.100 1.150 2,118,000 2,364,040 1.1162 0.161 0.159 0.162 0.155 0.162 15,031,510 0.1573 5.56%
1999-08-25 0 1.080 1.080 1.090 1.040 1.080 1,102,000 1,174,100 1.0654 0.152 0.152 0.154 0.147 0.152 7,820,927 0.1501 2.86%
1999-08-24 0 1.050 1.040 1.070 1.020 1.060 500,000 526,200 1.0524 0.148 0.147 0.151 0.144 0.149 3,548,515 0.1483 -0.94%
1999-08-23 0 1.060 1.060 1.070 1.060 1.080 164,000 175,800 1.0720 0.149 0.149 0.151 0.149 0.152 1,163,913 0.1510 -3.64%
1999-08-20 0 1.100 1.090 1.100 1.090 1.110 976,000 1,073,020 1.0994 0.155 0.154 0.155 0.154 0.156 6,926,701 0.1549 0.00%
1999-08-19 0 1.100 1.090 1.100 1.030 1.100 496,000 536,120 1.0809 0.155 0.154 0.155 0.145 0.155 3,520,127 0.1523 4.76%
1999-08-18 0 1.050 1.040 1.070 1.040 1.070 910,000 957,120 1.0518 0.148 0.147 0.151 0.147 0.151 6,458,297 0.1482 1.94%
1999-08-17 0 1.030 1.020 1.040 1.030 1.040 400,000 415,300 1.0383 0.145 0.144 0.147 0.145 0.147 2,838,812 0.1463 -1.90%
1999-08-16 0 1.050 1.030 1.090 1.050 1.090 532,000 566,500 1.0648 0.148 0.145 0.154 0.148 0.154 3,775,620 0.1500 0.00%
1999-08-13 0 1.050 1.050 1.070 1.050 1.100 472,000 498,560 1.0563 0.148 0.148 0.151 0.148 0.155 3,349,798 0.1488 -3.67%
1999-08-12 0 1.090 1.080 1.090 1.060 1.110 972,000 1,047,720 1.0779 0.154 0.152 0.154 0.149 0.156 6,898,313 0.1519 2.83%
1999-08-11 0 1.060 1.050 1.080 1.000 1.080 1,012,000 1,057,020 1.0445 0.149 0.148 0.152 0.141 0.152 7,182,194 0.1472 2.91%
1999-08-10 0 1.030 1.020 1.040 1.000 1.100 2,530,000 2,642,680 1.0445 0.145 0.144 0.147 0.141 0.155 17,955,486 0.1472 -6.36%
1999-08-09 0 1.100 1.090 1.100 1.080 1.140 3,042,000 3,345,400 1.0997 0.155 0.154 0.155 0.152 0.161 21,589,166 0.1550 -3.51%
1999-08-06 0 1.140 1.110 1.140 1.110 1.170 6,230,000 7,051,200 1.1318 0.161 0.156 0.161 0.156 0.165 44,214,498 0.1595 0.00%
1999-08-05 0 1.140 1.130 1.140 1.100 1.210 4,084,000 4,659,720 1.1410 0.161 0.159 0.161 0.155 0.170 28,984,271 0.1608 -4.20%
1999-08-04 0 1.190 1.190 1.200 1.190 1.260 6,212,000 7,553,880 1.2160 0.168 0.168 0.169 0.168 0.178 44,086,751 0.1713 -3.25%
1999-08-03 0 1.230 1.230 1.240 1.160 1.270 10,040,000 12,310,380 1.2261 0.173 0.173 0.175 0.163 0.179 71,254,183 0.1728 -3.15%
1999-08-02 0 1.270 1.270 1.280 1.260 1.380 22,532,000 30,204,260 1.3405 0.179 0.179 0.180 0.178 0.194 159,910,283 0.1889 -3.79%
1999-07-30 0 1.320 1.310 1.330 1.190 1.330 6,776,000 8,479,740 1.2514 0.186 0.185 0.187 0.168 0.187 48,089,476 0.1763 8.20%
1999-07-29 0 1.220 1.210 1.220 1.160 1.240 4,948,000 5,956,100 1.2037 0.172 0.170 0.172 0.163 0.175 35,116,105 0.1696 5.17%
1999-07-28 0 1.160 1.160 1.180 1.080 1.210 8,566,000 9,686,840 1.1308 0.163 0.163 0.166 0.152 0.170 60,793,160 0.1593 7.41%
1999-07-27 0 1.080 1.070 1.090 1.010 1.140 5,082,000 5,534,200 1.0890 0.152 0.151 0.154 0.142 0.161 36,067,107 0.1534 -5.26%
1999-07-26 0 1.140 1.140 1.150 1.100 1.180 1,546,000 1,791,060 1.1585 0.161 0.161 0.162 0.155 0.166 10,972,009 0.1632 -2.56%
1999-07-23 0 1.170 1.150 1.180 1.050 1.180 1,664,000 1,853,160 1.1137 0.165 0.162 0.166 0.148 0.166 11,809,458 0.1569 0.86%
1999-07-22 0 1.160 1.150 1.170 1.130 1.170 1,256,000 1,437,600 1.1446 0.163 0.162 0.165 0.159 0.165 8,913,870 0.1613 2.65%
1999-07-21 0 1.130 1.130 1.140 1.060 1.130 1,224,000 1,338,740 1.0937 0.159 0.159 0.161 0.149 0.159 8,686,765 0.1541 0.00%
1999-07-20 0 1.130 1.130 1.150 1.130 1.170 864,000 992,000 1.1481 0.159 0.159 0.162 0.159 0.165 6,131,834 0.1618 -1.74%
1999-07-19 0 1.150 1.150 1.170 1.140 1.180 630,000 732,700 1.1630 0.162 0.162 0.165 0.161 0.166 4,471,129 0.1639 -2.54%
1999-07-16 0 1.180 1.160 1.180 1.160 1.210 1,540,000 1,801,820 1.1700 0.166 0.163 0.166 0.163 0.170 10,929,426 0.1649 -0.84%
1999-07-15 0 1.190 1.180 1.200 1.190 1.280 2,170,000 2,640,340 1.2167 0.168 0.166 0.169 0.168 0.180 15,400,555 0.1714 -0.83%
1999-07-14 0 1.200 1.200 1.230 1.200 1.230 916,000 1,113,380 1.2155 0.169 0.169 0.173 0.169 0.173 6,500,880 0.1713 -2.44%
1999-07-13 0 1.230 1.230 1.250 1.230 1.270 1,394,000 1,744,500 1.2514 0.173 0.173 0.176 0.173 0.179 9,893,260 0.1763 0.00%
1999-07-12 0 1.230 1.230 1.240 1.230 1.300 2,334,000 2,963,220 1.2696 0.173 0.173 0.175 0.173 0.183 16,564,468 0.1789 -0.81%
1999-07-09 0 1.240 1.240 1.250 1.210 1.330 4,940,000 6,340,440 1.2835 0.175 0.175 0.176 0.170 0.187 35,059,329 0.1808 2.48%
1999-07-08 0 1.210 1.210 1.230 1.200 1.260 926,000 1,132,040 1.2225 0.170 0.170 0.173 0.169 0.178 6,571,850 0.1723 0.00%
1999-07-07 0 1.210 1.210 1.230 1.210 1.270 3,600,000 4,469,840 1.2416 0.170 0.170 0.173 0.170 0.179 25,549,308 0.1749 -6.92%
1999-07-06 0 1.300 1.270 1.300 1.190 1.310 8,210,000 10,410,000 1.2680 0.183 0.179 0.183 0.168 0.185 58,266,617 0.1787 10.17%
1999-07-05 0 1.180 1.180 1.190 1.110 1.190 3,240,000 3,728,680 1.1508 0.166 0.166 0.168 0.156 0.168 22,994,378 0.1622 7.27%
1999-07-02 0 1.100 1.100 1.110 1.100 1.130 1,268,000 1,408,000 1.1104 0.155 0.155 0.156 0.155 0.159 8,999,034 0.1565 -0.90%
1999-06-30 0 1.110 1.110 1.130 1.100 1.170 2,234,000 2,545,360 1.1394 0.156 0.156 0.159 0.155 0.165 15,854,765 0.1605 0.91%
1999-06-29 0 1.100 1.100 1.110 1.080 1.180 3,048,000 3,381,820 1.1095 0.155 0.155 0.156 0.152 0.166 21,631,748 0.1563 -6.78%
1999-06-28 0 1.180 1.170 1.180 1.150 1.220 1,742,000 2,060,260 1.1827 0.166 0.165 0.166 0.162 0.172 12,363,026 0.1666 -0.84%
1999-06-25 0 1.190 1.190 1.200 1.130 1.190 2,894,000 3,360,880 1.1613 0.168 0.168 0.169 0.159 0.168 20,538,805 0.1636 5.31%
1999-06-24 0 1.130 1.130 1.150 1.130 1.180 2,812,000 3,237,520 1.1513 0.159 0.159 0.162 0.159 0.166 19,956,849 0.1622 0.89%
1999-06-23 0 1.120 1.150 1.160 1.120 1.180 6,968,000 8,012,280 1.1499 0.158 0.162 0.163 0.158 0.166 49,452,106 0.1620 0.00%
1999-06-22 0 1.120 1.120 1.130 1.070 1.170 6,910,000 7,782,380 1.1262 0.158 0.158 0.159 0.151 0.165 49,040,478 0.1587 3.70%
1999-06-21 0 1.080 1.060 1.080 1.040 1.080 924,000 988,600 1.0699 0.152 0.149 0.152 0.147 0.152 6,557,656 0.1508 0.00%
1999-06-17 0 1.080 1.070 1.080 1.070 1.100 518,000 560,680 1.0824 0.152 0.151 0.152 0.151 0.155 3,676,262 0.1525 1.89%
1999-06-16 0 1.060 1.050 1.060 1.040 1.080 1,222,000 1,290,680 1.0562 0.149 0.148 0.149 0.147 0.152 8,672,571 0.1488 0.00%
1999-06-15 0 1.060 1.040 1.070 1.050 1.060 652,000 689,100 1.0569 0.149 0.147 0.151 0.148 0.149 4,627,264 0.1489 -2.75%
1999-06-14 0 1.090 1.080 1.090 1.060 1.100 1,920,000 2,068,140 1.0772 0.154 0.152 0.154 0.149 0.155 13,626,298 0.1518 0.00%
1999-06-11 0 1.090 1.090 1.100 1.030 1.120 2,294,000 2,479,360 1.0808 0.154 0.154 0.155 0.145 0.158 16,280,587 0.1523 4.81%
1999-06-10 0 1.040 1.020 1.040 1.020 1.080 4,740,000 4,934,680 1.0411 0.147 0.144 0.147 0.144 0.152 33,639,923 0.1467 -3.70%
1999-06-09 0 1.080 1.060 1.080 1.000 1.140 3,504,000 3,765,940 1.0748 0.152 0.149 0.152 0.141 0.161 24,867,994 0.1514 4.85%
1999-06-08 0 1.030 1.010 1.040 1.010 1.180 5,502,000 6,179,160 1.1231 0.145 0.142 0.147 0.142 0.166 39,047,860 0.1582 -7.21%
1999-06-07 0 1.110 1.090 1.120 0.890 1.150 12,176,000 12,439,080 1.0216 0.156 0.154 0.158 0.125 0.162 86,413,439 0.1439 24.72%
1999-06-04 0 0.890 0.880 0.890 0.780 0.910 7,302,000 6,288,680 0.8612 0.125 0.124 0.125 0.110 0.128 51,822,514 0.1214 15.58%
1999-06-03 0 0.770 0.770 0.780 0.730 0.770 1,752,000 1,318,000 0.7523 0.108 0.108 0.110 0.103 0.108 12,433,997 0.1060 2.67%
1999-06-02 0 0.750 0.730 0.750 0.730 0.760 1,182,000 888,060 0.7513 0.106 0.103 0.106 0.103 0.107 8,388,690 0.1059 4.17%
1999-06-01 0 0.720 0.720 0.740 0.700 0.730 1,220,000 877,180 0.7190 0.101 0.101 0.104 0.099 0.103 8,658,377 0.1013 -1.37%
1999-05-31 0 0.730 0.730 0.740 0.730 0.780 1,106,000 836,280 0.7561 0.103 0.103 0.104 0.103 0.110 7,849,315 0.1065 -2.67%
1999-05-28 0 0.750 0.740 0.750 0.680 0.770 7,622,000 5,567,820 0.7305 0.106 0.104 0.106 0.096 0.108 54,093,564 0.1029 5.63%
1999-05-27 0 0.710 0.700 0.710 0.660 0.720 4,190,000 2,929,880 0.6993 0.100 0.099 0.100 0.093 0.101 29,736,556 0.0985 7.58%
1999-05-26 0 0.660 0.660 0.670 0.650 0.680 4,662,000 3,113,060 0.6678 0.093 0.093 0.094 0.092 0.096 33,086,354 0.0941 -5.71%
1999-05-25 0 0.700 0.690 0.700 0.700 0.720 5,618,000 3,944,480 0.7021 0.099 0.097 0.099 0.099 0.101 39,871,115 0.0989 -4.11%
1999-05-24 0 0.730 0.710 0.730 0.710 0.740 4,610,000 3,343,520 0.7253 0.103 0.100 0.103 0.100 0.104 32,717,309 0.1022 4.29%
1999-05-21 0 0.700 0.700 0.710 0.700 0.710 2,238,000 1,577,700 0.7050 0.099 0.099 0.100 0.099 0.100 15,883,153 0.0993 0.00%
1999-05-20 0 0.700 0.700 0.710 0.700 0.750 5,060,000 3,622,680 0.7159 0.099 0.099 0.100 0.099 0.106 35,910,972 0.1009 1.45%
1999-05-19 0 0.690 0.680 0.690 0.650 0.690 1,838,000 1,221,680 0.6647 0.097 0.096 0.097 0.092 0.097 13,044,341 0.0937 4.55%
1999-05-18 0 0.660 0.660 0.680 0.650 0.680 2,620,000 1,754,440 0.6696 0.093 0.093 0.096 0.092 0.096 18,594,219 0.0944 3.13%
1999-05-17 0 0.640 0.630 0.640 0.640 0.650 1,266,000 814,440 0.6433 0.090 0.089 0.090 0.090 0.092 8,984,840 0.0906 -1.54%
1999-05-14 0 0.650 0.640 0.650 0.640 0.650 626,000 406,280 0.6490 0.092 0.090 0.092 0.090 0.092 4,442,741 0.0914 -2.99%
1999-05-13 0 0.670 0.650 0.680 0.670 0.690 950,000 644,300 0.6782 0.094 0.092 0.096 0.094 0.097 6,742,179 0.0956 -1.47%
1999-05-12 0 0.680 0.680 0.690 0.670 0.690 1,832,000 1,253,140 0.6840 0.096 0.096 0.097 0.094 0.097 13,001,759 0.0964 -2.86%
1999-05-11 0 0.700 0.700 0.710 0.680 0.710 1,998,000 1,392,460 0.6969 0.099 0.099 0.100 0.096 0.100 14,179,866 0.0982 0.00%
1999-05-10 0 0.700 0.690 0.700 0.680 0.760 2,010,000 1,445,800 0.7193 0.099 0.097 0.099 0.096 0.107 14,265,031 0.1014 -7.89%
1999-05-07 0 0.760 0.750 0.760 0.740 0.800 722,000 554,180 0.7676 0.107 0.106 0.107 0.104 0.113 5,124,056 0.1082 -5.00%
1999-05-06 0 0.800 0.790 0.800 0.800 0.810 1,315,466 1,060,340 0.8061 0.113 0.111 0.113 0.113 0.114 9,335,902 0.1136 -1.23%
1999-05-05 0 0.810 0.800 0.810 0.800 0.840 1,120,000 903,100 0.8063 0.114 0.113 0.114 0.113 0.118 7,948,674 0.1136 0.00%
1999-05-04 0 0.810 0.800 0.810 0.800 0.840 814,000 661,340 0.8125 0.114 0.113 0.114 0.113 0.118 5,776,983 0.1145 -1.22%
1999-05-03 0 0.820 0.790 0.820 0.790 0.820 1,312,000 1,056,900 0.8056 0.116 0.111 0.116 0.111 0.116 9,311,304 0.1135 1.23%
1999-04-30 0 0.810 0.810 0.830 0.770 0.860 3,364,000 2,763,860 0.8216 0.114 0.114 0.117 0.108 0.121 23,874,409 0.1158 6.58%
1999-04-29 0 0.760 0.750 0.800 0.730 0.800 2,513,000 1,880,180 0.7482 0.107 0.106 0.113 0.103 0.113 17,834,837 0.1054 1.33%
1999-04-28 0 0.750 0.740 0.750 0.720 0.760 7,004,000 5,145,660 0.7347 0.106 0.104 0.106 0.101 0.107 49,707,599 0.1035 4.17%
1999-04-27 0 0.720 0.710 0.720 0.680 0.770 5,520,000 3,999,500 0.7245 0.101 0.100 0.101 0.096 0.108 39,175,606 0.1021 1.41%
1999-04-26 0 0.710 0.710 0.720 0.650 0.730 3,958,000 2,769,700 0.6998 0.100 0.100 0.101 0.092 0.103 28,090,045 0.0986 16.39%
1999-04-23 0 0.610 0.600 0.620 0.600 0.630 1,740,000 1,061,100 0.6098 0.086 0.085 0.087 0.085 0.089 12,348,832 0.0859 1.67%
1999-04-22 0 0.600 0.600 0.610 0.580 0.620 3,774,000 2,289,700 0.6067 0.085 0.085 0.086 0.082 0.087 26,784,192 0.0855 3.45%
1999-04-21 0 0.580 0.570 0.580 0.560 0.600 2,460,000 1,439,660 0.5852 0.082 0.080 0.082 0.079 0.085 17,458,694 0.0825 3.57%
1999-04-20 0 0.560 0.560 0.570 0.550 0.600 546,000 305,420 0.5594 0.079 0.079 0.080 0.077 0.085 3,874,978 0.0788 -5.08%
1999-04-19 0 0.590 0.570 0.590 0.580 0.600 2,330,000 1,382,620 0.5934 0.083 0.080 0.083 0.082 0.085 16,536,080 0.0836 3.51%
1999-04-16 0 0.570 0.570 0.590 0.560 0.630 2,752,000 1,635,740 0.5944 0.080 0.080 0.083 0.079 0.089 19,531,027 0.0838 1.79%
1999-04-15 0 0.560 0.550 0.560 0.540 0.560 384,000 210,460 0.5481 0.079 0.077 0.079 0.076 0.079 2,725,260 0.0772 1.82%
1999-04-14 0 0.550 - 0.570 0.550 0.620 1,190,000 707,020 0.5941 0.077 - 0.080 0.077 0.087 8,445,466 0.0837 -5.17%
1999-04-13 0 0.580 0.570 0.600 0.540 0.630 4,526,000 2,663,960 0.5886 0.082 0.080 0.085 0.076 0.089 32,121,158 0.0829 11.54%
1999-04-12 0 0.520 0.510 0.530 0.450 0.520 4,544,000 2,227,000 0.4901 0.073 0.072 0.075 0.063 0.073 32,248,905 0.0691 18.18%
1999-04-09 0 0.440 0.430 0.440 0.420 0.445 2,868,000 1,257,530 0.4385 0.062 0.061 0.062 0.059 0.063 20,354,282 0.0618 4.76%
1999-04-08 0 0.420 0.420 - 0.400 0.420 918,000 373,020 0.4063 0.059 0.059 - 0.056 0.059 6,515,074 0.0573 5.00%
1999-04-07 0 0.400 0.395 0.400 0.380 0.420 182,000 74,660 0.4102 0.056 0.056 0.056 0.054 0.059 1,291,659 0.0578 -4.76%
1999-04-01 0 0.420 0.410 0.420 0.410 0.425 534,000 220,830 0.4135 0.059 0.058 0.059 0.058 0.060 3,789,814 0.0583 2.44%
1999-03-31 0 0.410 0.405 0.410 0.400 0.410 354,000 143,240 0.4046 0.058 0.057 0.058 0.056 0.058 2,512,349 0.0570 2.50%
1999-03-30 0 0.400 0.390 0.415 0.395 0.400 90,000 35,750 0.3972 0.056 0.055 0.058 0.056 0.056 638,733 0.0560 1.27%
1999-03-29 0 0.395 0.390 0.400 0.380 0.395 452,000 176,710 0.3910 0.056 0.055 0.056 0.054 0.056 3,207,858 0.0551 1.28%
1999-03-26 0 0.390 0.385 0.395 0.390 0.395 226,000 88,270 0.3906 0.055 0.054 0.056 0.055 0.056 1,603,929 0.0550 0.00%
1999-03-25 0 0.390 0.385 0.390 0.390 0.390 40,000 15,600 0.3900 0.055 0.054 0.055 0.055 0.055 283,881 0.0550 0.00%
1999-03-24 0 0.390 0.390 0.400 0.385 0.390 492,000 190,920 0.3880 0.055 0.055 0.056 0.054 0.055 3,491,739 0.0547 0.00%
1999-03-23 0 0.390 0.390 0.400 0.385 0.400 130,000 50,850 0.3912 0.055 0.055 0.056 0.054 0.056 922,614 0.0551 1.30%
1999-03-22 0 0.385 0.385 0.405 0.380 0.385 680,000 261,510 0.3846 0.054 0.054 0.057 0.054 0.054 4,825,980 0.0542 -1.28%
1999-03-19 0 0.390 0.385 0.390 0.390 0.400 1,390,000 542,720 0.3904 0.055 0.054 0.055 0.055 0.056 9,864,872 0.0550 0.00%
1999-03-18 0 0.390 0.385 0.395 0.390 0.400 580,000 227,380 0.3920 0.055 0.054 0.056 0.055 0.056 4,116,277 0.0552 -1.27%
1999-03-17 0 0.395 0.395 0.405 0.385 0.410 1,530,000 605,580 0.3958 0.056 0.056 0.057 0.054 0.058 10,858,456 0.0558 2.60%
1999-03-16 0 0.385 0.385 0.390 0.385 0.410 1,866,000 732,860 0.3927 0.054 0.054 0.055 0.054 0.058 13,243,058 0.0553 -1.28%
1999-03-15 0 0.390 0.390 0.405 0.380 0.405 1,040,000 406,650 0.3910 0.055 0.055 0.057 0.054 0.057 7,380,911 0.0551 1.30%
1999-03-12 0 0.385 0.385 0.390 0.375 0.400 7,097,000 2,700,690 0.3805 0.054 0.054 0.055 0.053 0.056 50,367,623 0.0536 1.32%
1999-03-11 0 0.380 0.365 0.380 0.340 0.380 2,744,000 993,020 0.3619 0.054 0.051 0.054 0.048 0.054 19,474,251 0.0510 0.00%
1999-03-10 0 0.380 0.380 0.390 0.380 0.395 70,000 26,780 0.3826 0.054 0.054 0.055 0.054 0.056 496,792 0.0539 -3.80%
1999-03-09 0 0.395 0.375 0.395 0.385 0.400 750,000 292,700 0.3903 0.056 0.053 0.056 0.054 0.056 5,322,773 0.0550 -1.25%
1999-03-08 0 0.400 0.395 0.405 0.400 0.405 620,000 250,240 0.4036 0.056 0.056 0.057 0.056 0.057 4,400,159 0.0569 1.27%
1999-03-05 0 0.395 0.395 0.400 0.370 0.400 2,846,000 1,114,770 0.3917 0.056 0.056 0.056 0.052 0.056 20,198,148 0.0552 6.76%
1999-03-04 0 0.370 0.365 0.370 0.365 0.390 2,660,000 991,150 0.3726 0.052 0.051 0.052 0.051 0.055 18,878,100 0.0525 -7.50%
1999-03-03 0 0.400 0.395 0.400 0.400 0.435 1,212,000 508,430 0.4195 0.056 0.056 0.056 0.056 0.061 8,601,601 0.0591 -5.88%
1999-03-02 0 0.425 0.420 0.435 0.425 0.430 70,000 29,850 0.4264 0.060 0.059 0.061 0.060 0.061 496,792 0.0601 -5.56%
1999-03-01 0 0.450 0.440 0.455 0.450 0.460 752,000 340,182 0.4524 0.063 0.062 0.064 0.063 0.065 5,336,967 0.0637 -2.17%
1999-02-26 0 0.460 0.455 0.460 0.455 0.475 1,542,000 713,480 0.4627 0.065 0.064 0.065 0.064 0.067 10,943,620 0.0652 -3.16%
1999-02-25 0 0.475 0.470 0.480 0.475 0.475 820,000 389,500 0.4750 0.067 0.066 0.068 0.067 0.067 5,819,565 0.0669 0.00%
1999-02-24 0 0.475 0.475 0.500 0.475 0.485 160,000 77,000 0.4813 0.067 0.067 0.070 0.067 0.068 1,135,525 0.0678 -2.06%
1999-02-23 0 0.485 0.485 0.495 0.485 0.500 540,000 267,900 0.4961 0.068 0.068 0.070 0.068 0.070 3,832,396 0.0699 -1.02%
1999-02-22 0 0.490 0.485 0.500 0.485 0.490 202,000 98,970 0.4900 0.069 0.068 0.070 0.068 0.069 1,433,600 0.0690 0.00%
1999-02-19 0 0.490 0.490 0.495 0.475 0.490 484,000 235,500 0.4866 0.069 0.069 0.070 0.067 0.069 3,434,963 0.0686 1.03%
1999-02-15 0 0.485 0.485 0.495 0.485 0.500 1,036,000 510,640 0.4929 0.068 0.068 0.070 0.068 0.070 7,352,523 0.0695 -4.90%
1999-02-12 0 0.510 0.500 0.510 0.500 0.520 296,000 148,040 0.5001 0.072 0.070 0.072 0.070 0.073 2,100,721 0.0705 2.00%
1999-02-11 0 0.500 0.490 0.520 0.500 0.500 450,000 225,000 0.5000 0.070 0.069 0.073 0.070 0.070 3,193,664 0.0705 -3.85%
1999-02-10 0 0.520 0.495 0.520 0.500 0.520 20,000 10,360 0.5180 0.073 0.070 0.073 0.070 0.073 141,941 0.0730 4.00%
1999-02-09 0 0.500 0.495 0.500 0.500 0.500 1,144,000 572,000 0.5000 0.070 0.070 0.070 0.070 0.070 8,119,002 0.0705 -3.85%
1999-02-08 0 0.520 0.500 0.520 - - 400,000 200,000 0.5000 0.073 0.070 0.073 - - 2,838,812 0.0705 0.00%
1999-02-05 0 0.520 0.490 0.520 0.500 0.520 990,000 498,360 0.5034 0.073 0.069 0.073 0.070 0.073 7,026,060 0.0709 0.00%
1999-02-04 0 0.520 0.510 0.520 0.510 0.530 1,020,000 525,400 0.5151 0.073 0.072 0.073 0.072 0.075 7,238,971 0.0726 0.00%
1999-02-03 0 0.520 0.510 0.530 0.520 0.530 70,000 36,900 0.5271 0.073 0.072 0.075 0.073 0.075 496,792 0.0743 1.96%
1999-02-02 0 0.510 0.510 - 0.510 0.510 580,000 295,800 0.5100 0.072 0.072 - 0.072 0.072 4,116,277 0.0719 0.00%
1999-02-01 0 0.510 0.510 0.520 0.510 0.510 350,000 178,500 0.5100 0.072 0.072 0.073 0.072 0.072 2,483,961 0.0719 0.00%
1999-01-29 0 0.510 0.510 0.520 0.500 0.510 340,000 173,000 0.5088 0.072 0.072 0.073 0.070 0.072 2,412,990 0.0717 2.00%
1999-01-28 0 0.500 0.495 0.510 0.500 0.510 792,000 399,160 0.5040 0.070 0.070 0.072 0.070 0.072 5,620,848 0.0710 0.00%
1999-01-27 0 0.500 0.500 0.510 0.500 0.510 878,000 445,780 0.5077 0.070 0.070 0.072 0.070 0.072 6,231,192 0.0715 -1.96%
1999-01-26 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.072 0.070 0.072 0.072 0.072 1,419,406 0.0719 -1.92%
1999-01-25 0 0.520 0.500 0.520 0.495 0.520 350,000 176,130 0.5032 0.073 0.070 0.073 0.070 0.073 2,483,961 0.0709 1.96%
1999-01-22 0 0.510 0.500 0.510 0.510 0.520 312,000 159,320 0.5106 0.072 0.070 0.072 0.072 0.073 2,214,273 0.0720 0.00%
1999-01-21 0 0.510 0.510 0.520 0.510 0.510 478,000 241,880 0.5060 0.072 0.072 0.073 0.072 0.072 3,392,380 0.0713 2.00%
1999-01-20 0 0.500 0.500 0.510 0.490 0.500 1,668,000 829,500 0.4973 0.070 0.070 0.072 0.069 0.070 11,837,846 0.0701 1.01%
1999-01-19 0 0.495 0.495 0.500 0.495 0.500 926,000 459,780 0.4965 0.070 0.070 0.070 0.070 0.070 6,571,850 0.0700 -2.94%
1999-01-18 0 0.510 0.500 0.520 0.500 0.510 184,000 93,000 0.5054 0.072 0.070 0.073 0.070 0.072 1,305,854 0.0712 2.00%
1999-01-15 0 0.500 0.500 0.510 0.490 0.500 1,324,000 661,980 0.5000 0.070 0.070 0.072 0.069 0.070 9,396,468 0.0704 0.00%
1999-01-14 0 0.500 0.500 0.520 0.480 0.510 1,650,000 823,200 0.4989 0.070 0.070 0.073 0.068 0.072 11,710,100 0.0703 -1.96%
1999-01-13 0 0.510 0.500 0.520 0.470 0.510 2,358,000 1,174,360 0.4980 0.072 0.070 0.073 0.066 0.072 16,734,797 0.0702 2.00%
1999-01-12 0 0.500 0.500 0.510 0.500 0.510 200,000 101,000 0.5050 0.070 0.070 0.072 0.070 0.072 1,419,406 0.0712 -1.96%
1999-01-11 0 0.510 0.510 0.520 0.500 0.530 1,846,000 935,780 0.5069 0.072 0.072 0.073 0.070 0.075 13,101,118 0.0714 -5.56%
1999-01-08 0 0.540 0.530 0.540 0.520 0.540 666,000 357,480 0.5368 0.076 0.075 0.076 0.073 0.076 4,726,622 0.0756 0.00%
1999-01-07 0 0.540 0.540 0.550 0.530 0.550 636,666 343,486 0.5395 0.076 0.076 0.077 0.075 0.077 4,518,438 0.0760 -1.82%
1999-01-06 0 0.550 0.530 0.550 0.530 0.550 652,000 354,860 0.5443 0.077 0.075 0.077 0.075 0.077 4,627,264 0.0767 0.00%
1999-01-05 0 0.550 0.550 0.560 0.530 0.550 242,000 132,380 0.5470 0.077 0.077 0.079 0.075 0.077 1,717,481 0.0771 0.00%
1999-01-04 0 0.550 0.530 0.550 0.530 0.550 211,000 114,410 0.5422 0.077 0.075 0.077 0.075 0.077 1,497,473 0.0764 0.00%
1998-12-31 0 0.550 0.530 0.550 0.550 0.550 300,000 164,400 0.5480 0.077 0.075 0.077 0.077 0.077 2,129,109 0.0772 3.77%
1998-12-30 0 0.530 0.520 0.530 0.520 0.570 874,000 474,180 0.5425 0.075 0.073 0.075 0.073 0.080 6,202,804 0.0764 -3.64%
1998-12-29 0 0.550 0.550 0.560 0.530 0.550 667,000 361,370 0.5418 0.077 0.077 0.079 0.075 0.077 4,733,719 0.0763 3.77%
1998-12-28 0 0.530 0.520 0.530 0.520 0.530 550,000 290,480 0.5281 0.075 0.073 0.075 0.073 0.075 3,903,367 0.0744 1.92%
1998-12-24 0 0.520 0.510 0.520 0.500 0.530 1,334,000 683,740 0.5125 0.073 0.072 0.073 0.070 0.075 9,467,438 0.0722 -5.45%
1998-12-23 0 0.550 0.540 0.560 0.520 0.560 1,108,000 590,840 0.5332 0.077 0.076 0.079 0.073 0.079 7,863,509 0.0751 -5.17%
1998-12-22 0 0.580 0.570 0.580 0.550 0.580 902,000 506,800 0.5619 0.082 0.080 0.082 0.077 0.082 6,401,521 0.0792 0.00%
1998-12-21 0 0.580 0.570 0.580 0.560 0.650 1,458,000 853,040 0.5851 0.082 0.080 0.082 0.079 0.092 10,347,470 0.0824 -6.45%
1998-12-18 0 0.620 0.610 0.630 0.610 0.640 692,000 430,160 0.6216 0.087 0.086 0.089 0.086 0.090 4,911,145 0.0876 -3.12%
1998-12-17 0 0.640 0.630 0.650 0.620 0.640 228,000 142,160 0.6235 0.090 0.089 0.092 0.087 0.090 1,618,123 0.0879 0.00%
1998-12-16 0 0.640 0.640 0.650 0.640 0.670 928,000 607,700 0.6548 0.090 0.090 0.092 0.090 0.094 6,586,044 0.0923 -8.57%
1998-12-15 0 0.700 0.690 0.700 0.700 0.700 3,284,000 2,298,800 0.7000 0.099 0.097 0.099 0.099 0.099 23,306,647 0.0986 0.00%
1998-12-14 0 0.700 0.700 0.730 0.700 0.720 2,179,000 1,549,760 0.7112 0.099 0.099 0.103 0.099 0.101 15,464,429 0.1002 -6.67%
1998-12-11 0 0.750 0.750 0.760 0.720 0.750 1,766,000 1,319,200 0.7470 0.106 0.106 0.107 0.101 0.106 12,533,355 0.1053 1.35%
1998-12-10 0 0.740 0.730 0.750 0.710 0.750 717,316 528,768 0.7371 0.104 0.103 0.106 0.100 0.106 5,090,813 0.1039 -2.63%
1998-12-09 0 0.760 0.760 0.770 0.750 0.760 258,000 195,700 0.7585 0.107 0.107 0.108 0.106 0.107 1,831,034 0.1069 0.00%
1998-12-08 0 0.760 0.750 0.760 0.750 0.770 1,856,000 1,411,720 0.7606 0.107 0.106 0.107 0.106 0.108 13,172,088 0.1072 1.33%
1998-12-07 0 0.750 0.730 0.750 0.730 0.760 1,904,000 1,406,720 0.7388 0.106 0.103 0.106 0.103 0.107 13,512,745 0.1041 5.63%
1998-12-04 0 0.710 0.700 0.720 0.710 0.730 776,925 560,208 0.7211 0.100 0.099 0.101 0.100 0.103 5,513,860 0.1016 1.43%
1998-12-03 0 0.700 0.700 0.710 0.700 0.710 354,000 249,600 0.7051 0.099 0.099 0.100 0.099 0.100 2,512,349 0.0993 0.00%
1998-12-02 0 0.700 0.700 0.710 0.690 0.730 1,140,000 807,600 0.7084 0.099 0.099 0.100 0.097 0.103 8,090,614 0.0998 -6.67%
1998-12-01 0 0.750 0.690 0.790 0.670 0.750 5,168,000 3,589,640 0.6946 0.106 0.097 0.111 0.094 0.106 36,677,452 0.0979 0.00%
1998-11-30 0 0.750 0.740 0.750 0.740 0.770 2,010,000 1,510,264 0.7514 0.106 0.104 0.106 0.104 0.108 14,265,031 0.1059 0.00%
1998-11-27 0 0.750 0.750 0.760 0.740 0.760 3,320,000 2,511,380 0.7564 0.106 0.106 0.107 0.104 0.107 23,562,140 0.1066 0.00%
1998-11-26 0 0.750 0.750 0.780 0.730 0.790 2,328,000 1,756,900 0.7547 0.106 0.106 0.110 0.103 0.111 16,521,886 0.1063 -3.85%
1998-11-25 0 0.780 0.770 0.780 0.770 0.800 1,042,000 816,950 0.7840 0.110 0.108 0.110 0.108 0.113 7,395,105 0.1105 1.30%
1998-11-24 0 0.770 0.780 0.790 0.770 0.830 3,366,000 2,735,140 0.8126 0.108 0.110 0.111 0.108 0.117 23,888,603 0.1145 -9.41%
1998-11-23 0 0.850 0.850 0.860 0.840 0.940 2,566,000 2,244,300 0.8746 0.120 0.120 0.121 0.118 0.132 18,210,979 0.1232 -6.59%
1998-11-20 0 0.910 0.890 0.900 0.780 0.950 9,654,000 8,387,120 0.8688 0.128 0.125 0.127 0.110 0.134 68,514,729 0.1224 16.67%
1998-11-19 0 0.780 0.780 0.790 0.730 0.790 6,908,000 5,277,020 0.7639 0.110 0.110 0.111 0.103 0.111 49,026,284 0.1076 4.00%
1998-11-18 0 0.750 0.750 0.760 0.700 0.770 8,318,000 6,176,520 0.7425 0.106 0.106 0.107 0.099 0.108 59,033,097 0.1046 8.70%
1998-11-17 0 0.690 0.690 0.700 0.680 0.700 2,066,000 1,431,240 0.6928 0.097 0.097 0.099 0.096 0.099 14,662,464 0.0976 0.00%
1998-11-16 0 0.690 0.680 0.690 0.680 0.690 952,000 648,160 0.6808 0.097 0.096 0.097 0.096 0.097 6,756,373 0.0959 0.00%
1998-11-13 0 0.690 0.680 0.690 0.660 0.690 926,000 623,220 0.6730 0.097 0.096 0.097 0.093 0.097 6,571,850 0.0948 1.47%
1998-11-12 0 0.680 0.660 0.690 0.670 0.680 983,025 662,475 0.6739 0.096 0.093 0.097 0.094 0.096 6,976,558 0.0950 1.49%
1998-11-11 0 0.670 0.650 0.670 0.640 0.670 558,250 364,550 0.6530 0.094 0.092 0.094 0.090 0.094 3,961,917 0.0920 8.06%
1998-11-10 0 0.620 0.620 0.630 0.610 0.640 294,000 183,240 0.6233 0.087 0.087 0.089 0.086 0.090 2,086,527 0.0878 -3.12%
1998-11-09 0 0.640 0.610 0.650 0.630 0.650 500,000 322,400 0.6448 0.090 0.086 0.092 0.089 0.092 3,548,515 0.0909 -3.03%
1998-11-06 0 0.660 0.650 0.670 0.640 0.720 774,000 514,360 0.6645 0.093 0.092 0.094 0.090 0.101 5,493,101 0.0936 -5.71%
1998-11-05 0 0.700 0.670 0.700 0.700 0.760 4,804,000 3,477,620 0.7239 0.099 0.094 0.099 0.099 0.107 34,094,133 0.1020 -1.41%
1998-11-04 0 0.710 0.710 0.720 0.630 0.750 4,836,000 3,409,980 0.7051 0.100 0.100 0.101 0.089 0.106 34,321,238 0.0994 12.70%
1998-11-03 0 0.630 0.630 0.650 0.630 0.670 2,780,000 1,815,200 0.6529 0.089 0.089 0.092 0.089 0.094 19,729,744 0.0920 -1.56%
1998-11-02 0 0.640 0.650 0.670 0.580 0.650 1,284,000 779,360 0.6070 0.090 0.092 0.094 0.082 0.092 9,112,587 0.0855 6.67%
1998-10-30 0 0.600 0.590 0.600 0.570 0.610 1,392,000 831,100 0.5971 0.085 0.083 0.085 0.080 0.086 9,879,066 0.0841 7.14%
1998-10-29 0 0.560 0.560 0.570 0.560 0.570 350,000 198,000 0.5657 0.079 0.079 0.080 0.079 0.080 2,483,961 0.0797 0.00%
1998-10-27 0 0.560 0.550 0.570 0.560 0.590 1,150,000 653,400 0.5682 0.079 0.077 0.080 0.079 0.083 8,161,585 0.0801 -6.67%
1998-10-26 0 0.600 0.590 0.600 0.580 0.600 583,500 342,100 0.5863 0.085 0.083 0.085 0.082 0.085 4,141,117 0.0826 1.69%
1998-10-23 0 0.590 0.580 0.590 0.590 0.630 2,846,000 1,724,100 0.6058 0.083 0.082 0.083 0.083 0.089 20,198,148 0.0854 1.72%
1998-10-22 0 0.580 0.580 0.600 0.580 0.600 654,000 384,820 0.5884 0.082 0.082 0.085 0.082 0.085 4,641,458 0.0829 -3.33%
1998-10-21 0 0.600 0.580 0.600 0.570 0.600 906,000 527,980 0.5828 0.085 0.082 0.085 0.080 0.085 6,429,909 0.0821 0.00%
1998-10-20 0 0.600 0.600 0.610 0.570 0.620 6,178,000 3,688,000 0.5970 0.085 0.085 0.086 0.080 0.087 43,845,452 0.0841 5.26%
1998-10-19 0 0.570 0.550 0.570 0.500 0.600 2,489,000 1,348,900 0.5419 0.080 0.077 0.080 0.070 0.085 17,664,508 0.0764 -5.00%
1998-10-16 0 0.600 0.590 0.600 0.590 0.640 2,406,000 1,448,620 0.6021 0.085 0.083 0.085 0.083 0.090 17,075,455 0.0848 3.45%
1998-10-15 0 0.580 0.570 0.600 0.580 0.630 929,000 558,000 0.6006 0.082 0.080 0.085 0.082 0.089 6,593,141 0.0846 -3.33%
1998-10-14 0 0.600 0.570 0.600 0.600 0.630 952,000 586,420 0.6160 0.085 0.080 0.085 0.085 0.089 6,756,373 0.0868 -4.76%
1998-10-13 0 0.630 0.630 0.640 0.610 0.650 186,000 114,600 0.6161 0.089 0.089 0.090 0.086 0.092 1,320,048 0.0868 -5.97%
1998-10-12 0 0.670 0.670 0.680 0.650 0.700 1,926,000 1,294,380 0.6721 0.094 0.094 0.096 0.092 0.099 13,668,880 0.0947 -1.47%
1998-10-09 0 0.680 0.650 0.680 0.650 0.700 750,000 512,700 0.6836 0.096 0.092 0.096 0.092 0.099 5,322,773 0.0963 3.03%
1998-10-08 0 0.660 0.640 0.660 0.650 0.670 560,000 370,620 0.6618 0.093 0.090 0.093 0.092 0.094 3,974,337 0.0933 -1.49%
1998-10-07 0 0.670 0.650 0.670 0.630 0.670 560,000 369,620 0.6600 0.094 0.092 0.094 0.089 0.094 3,974,337 0.0930 0.00%
1998-10-05 0 0.670 0.670 0.700 0.670 0.680 38,000 25,660 0.6753 0.094 0.094 0.099 0.094 0.096 269,687 0.0951 -1.47%
1998-09-30 0 0.680 0.680 0.700 0.670 0.690 94,000 63,680 0.6774 0.096 0.096 0.099 0.094 0.097 667,121 0.0955 -2.86%
1998-09-29 0 0.700 0.660 0.700 0.660 0.700 200,000 135,640 0.6782 0.099 0.093 0.099 0.093 0.099 1,419,406 0.0956 0.00%
1998-09-28 0 0.700 0.690 0.700 0.700 0.700 468,000 327,600 0.7000 0.099 0.097 0.099 0.099 0.099 3,321,410 0.0986 0.00%
1998-09-25 0 0.700 0.690 0.700 0.680 0.700 830,000 577,140 0.6953 0.099 0.097 0.099 0.096 0.099 5,890,535 0.0980 0.00%
1998-09-24 0 0.700 0.690 0.700 0.680 0.700 780,000 541,100 0.6937 0.099 0.097 0.099 0.096 0.099 5,535,684 0.0977 2.94%
1998-09-23 0 0.680 0.670 0.690 0.670 0.700 408,000 277,660 0.6805 0.096 0.094 0.097 0.094 0.099 2,895,588 0.0959 0.00%
1998-09-22 0 0.680 0.670 0.690 0.630 0.690 560,000 378,300 0.6755 0.096 0.094 0.097 0.089 0.097 3,974,337 0.0952 7.94%
1998-09-21 0 0.630 0.630 0.670 0.600 0.640 224,000 140,380 0.6267 0.089 0.089 0.094 0.085 0.090 1,589,735 0.0883 -1.56%
1998-09-18 0 0.640 0.640 0.680 0.600 0.650 2,322,000 1,485,840 0.6399 0.090 0.090 0.096 0.085 0.092 16,479,304 0.0902 0.00%
1998-09-17 0 0.640 0.610 0.670 0.640 0.680 112,000 73,380 0.6552 0.090 0.086 0.094 0.090 0.096 794,867 0.0923 -5.88%
1998-09-16 0 0.680 0.660 0.700 0.650 0.680 276,000 186,480 0.6757 0.096 0.093 0.099 0.092 0.096 1,958,780 0.0952 -4.23%
1998-09-15 0 0.710 0.670 0.710 0.710 0.720 140,000 99,560 0.7111 0.100 0.094 0.100 0.100 0.101 993,584 0.1002 0.00%
1998-09-14 0 0.710 0.610 0.710 0.640 0.710 224,000 148,780 0.6642 0.100 0.086 0.100 0.090 0.100 1,589,735 0.0936 10.94%
1998-09-11 0 0.640 0.640 0.660 0.630 0.660 222,000 143,960 0.6485 0.090 0.090 0.093 0.089 0.093 1,575,541 0.0914 -11.11%
1998-09-10 0 0.720 0.700 0.720 0.690 0.720 268,000 192,360 0.7178 0.101 0.099 0.101 0.097 0.101 1,902,004 0.1011 2.86%
1998-09-09 0 0.700 0.690 0.710 0.690 0.720 1,038,000 724,500 0.6980 0.099 0.097 0.100 0.097 0.101 7,366,717 0.0983 1.45%
1998-09-08 0 0.690 0.690 0.700 0.620 0.800 4,023,000 2,589,850 0.6438 0.097 0.097 0.099 0.087 0.113 28,551,352 0.0907 18.97%
1998-09-07 0 0.580 0.570 0.580 0.530 0.580 1,320,000 741,200 0.5615 0.082 0.080 0.082 0.075 0.082 9,368,080 0.0791 11.54%
1998-09-04 0 0.520 0.510 0.520 0.500 0.540 2,034,000 1,058,800 0.5206 0.073 0.072 0.073 0.070 0.076 14,435,359 0.0733 1.96%
1998-09-03 0 0.510 0.500 0.510 0.500 0.580 1,698,000 898,920 0.5294 0.072 0.070 0.072 0.070 0.082 12,050,757 0.0746 0.00%
1998-09-02 0 0.510 0.510 0.520 0.510 0.550 972,000 506,800 0.5214 0.072 0.072 0.073 0.072 0.077 6,898,313 0.0735 2.00%
1998-09-01 0 0.500 0.480 0.520 0.480 0.520 1,304,000 663,720 0.5090 0.070 0.068 0.073 0.068 0.073 9,254,527 0.0717 -1.96%
1998-08-31 0 0.510 0.510 0.550 0.510 0.560 116,000 59,660 0.5143 0.072 0.072 0.077 0.072 0.079 823,255 0.0725 -15.00%
1998-08-28 0 0.600 0.590 0.600 0.460 0.650 3,542,000 1,812,290 0.5117 0.085 0.083 0.085 0.065 0.092 25,137,681 0.0721 -7.69%
1998-08-27 0 0.650 0.590 0.680 0.650 0.700 336,000 226,680 0.6746 0.092 0.083 0.096 0.092 0.099 2,384,602 0.0951 -8.45%
1998-08-26 0 0.710 0.700 0.710 0.710 0.740 80,000 57,500 0.7188 0.100 0.099 0.100 0.100 0.104 567,762 0.1013 -5.33%
1998-08-25 0 0.750 0.740 0.760 0.730 0.770 278,000 208,560 0.7502 0.106 0.104 0.107 0.103 0.108 1,972,974 0.1057 -5.06%
1998-08-24 0 0.790 0.790 0.800 0.780 0.780 4,000 3,120 0.7800 0.111 0.111 0.113 0.110 0.110 28,388 0.1099 -3.66%
1998-08-21 0 0.820 0.800 0.820 0.790 0.830 70,000 56,840 0.8120 0.116 0.113 0.116 0.111 0.117 496,792 0.1144 5.13%
1998-08-20 0 0.780 0.760 0.820 0.760 0.820 346,000 272,400 0.7873 0.110 0.107 0.116 0.107 0.116 2,455,572 0.1109 -2.50%
1998-08-19 0 0.800 0.800 0.820 0.780 0.800 64,000 51,160 0.7994 0.113 0.113 0.116 0.110 0.113 454,210 0.1126 0.00%
1998-08-18 0 0.800 0.800 0.820 0.780 0.800 252,000 200,160 0.7943 0.113 0.113 0.116 0.110 0.113 1,788,452 0.1119 -2.44%
1998-08-14 0 0.820 0.800 0.820 0.780 0.830 446,000 354,480 0.7948 0.116 0.113 0.116 0.110 0.117 3,165,275 0.1120 3.80%
1998-08-13 0 0.790 0.790 0.840 0.720 0.850 772,000 590,440 0.7648 0.111 0.111 0.118 0.101 0.120 5,478,907 0.1078 -13.19%
1998-08-12 0 0.910 0.910 0.950 0.840 0.910 46,000 40,980 0.8909 0.128 0.128 0.134 0.118 0.128 326,463 0.1255 8.33%
1998-08-11 0 0.840 0.800 - - - 684 547 0.7997 0.118 0.113 - - - 4,854 0.1127 0.00%
1998-08-10 0 0.840 0.840 - 0.790 0.850 318,000 262,020 0.8240 0.118 0.118 - 0.111 0.120 2,256,856 0.1161 7.69%
1998-08-07 0 0.780 0.780 0.890 0.780 0.970 158,000 135,300 0.8563 0.110 0.110 0.125 0.110 0.137 1,121,331 0.1207 -20.41%
1998-08-06 0 0.980 - 0.980 0.990 1.000 164,000 162,560 0.9912 0.138 - 0.138 0.139 0.141 1,163,913 0.1397 -1.01%
1998-08-05 0 0.990 0.950 0.990 0.990 0.990 38,000 37,620 0.9900 0.139 0.134 0.139 0.139 0.139 269,687 0.1395 -6.60%
1998-08-04 0 1.060 - 1.070 1.060 1.090 160,000 172,600 1.0788 0.149 - 0.151 0.149 0.154 1,135,525 0.1520 -2.75%
1998-08-03 0 1.090 1.080 1.100 1.090 1.130 426,000 473,460 1.1114 0.154 0.152 0.155 0.154 0.159 3,023,335 0.1566 -6.84%
1998-07-31 0 1.170 1.160 1.170 1.160 1.170 683,000 795,158 1.1642 0.165 0.163 0.165 0.163 0.165 4,847,272 0.1640 0.00%
1998-07-30 0 1.170 1.170 1.180 1.150 1.170 206,000 239,000 1.1602 0.165 0.165 0.166 0.162 0.165 1,461,988 0.1635 0.00%
1998-07-29 0 1.170 1.160 1.170 1.160 1.170 430,000 502,080 1.1676 0.165 0.163 0.165 0.163 0.165 3,051,723 0.1645 0.00%
1998-07-28 0 1.170 1.170 1.180 1.170 1.180 1,882,000 2,206,460 1.1724 0.165 0.165 0.166 0.165 0.166 13,356,611 0.1652 -0.85%
1998-07-27 0 1.180 1.180 1.190 1.170 1.180 610,000 717,800 1.1767 0.166 0.166 0.168 0.165 0.166 4,329,188 0.1658 -1.67%
1998-07-24 0 1.200 1.200 1.220 1.180 1.200 1,136,000 1,351,180 1.1894 0.169 0.169 0.172 0.166 0.169 8,062,226 0.1676 0.00%
1998-07-23 0 1.200 1.200 1.210 1.180 1.200 444,000 529,860 1.1934 0.169 0.169 0.170 0.166 0.169 3,151,081 0.1682 -0.83%
1998-07-22 0 1.210 1.220 1.230 1.200 1.220 176,000 211,960 1.2043 0.170 0.172 0.173 0.169 0.172 1,249,077 0.1697 -0.82%
1998-07-21 0 1.220 1.220 1.250 1.200 1.220 194,000 234,540 1.2090 0.172 0.172 0.176 0.169 0.172 1,376,824 0.1703 0.00%
1998-07-20 0 1.220 1.220 1.230 1.200 1.230 190,000 232,900 1.2258 0.172 0.172 0.173 0.169 0.173 1,348,436 0.1727 -0.81%
1998-07-17 0 1.230 1.230 1.270 1.190 1.220 418,000 502,320 1.2017 0.173 0.173 0.179 0.168 0.172 2,966,559 0.1693 0.00%
1998-07-16 0 1.230 1.210 1.230 1.210 1.260 972,000 1,189,140 1.2234 0.173 0.170 0.173 0.170 0.178 6,898,313 0.1724 1.65%
1998-07-15 0 1.300 1.280 1.300 1.280 1.320 264,000 343,500 1.3011 0.170 0.168 0.170 0.168 0.173 2,012,976 0.1706 1.56%
1998-07-14 0 1.280 1.270 1.280 1.260 1.280 770,000 980,700 1.2736 0.168 0.167 0.168 0.165 0.168 5,871,179 0.1670 1.59%
1998-07-13 0 1.260 1.250 1.260 1.240 1.260 404,000 505,480 1.2512 0.165 0.164 0.165 0.163 0.165 3,080,463 0.1641 0.00%
1998-07-10 0 1.260 1.260 1.270 1.260 1.270 880,000 1,111,800 1.2634 0.165 0.165 0.167 0.165 0.167 6,709,919 0.1657 -0.79%
1998-07-09 0 1.270 1.260 1.280 1.260 1.270 946,000 1,194,080 1.2622 0.167 0.165 0.168 0.165 0.167 7,213,163 0.1655 0.79%
1998-07-08 0 1.260 1.260 1.290 1.260 1.310 178,000 228,880 1.2858 0.165 0.165 0.169 0.165 0.172 1,357,234 0.1686 0.00%
1998-07-07 0 1.260 1.260 1.270 1.260 1.260 564,000 707,184 1.2539 0.165 0.165 0.167 0.165 0.165 4,300,448 0.1644 0.00%
1998-07-06 0 1.260 1.230 1.270 1.230 1.260 952,000 1,184,800 1.2445 0.165 0.161 0.167 0.161 0.165 7,258,913 0.1632 -2.33%
1998-07-03 0 1.290 1.240 1.290 1.280 1.290 80,000 102,460 1.2808 0.169 0.163 0.169 0.168 0.169 609,993 0.1680 -1.53%
1998-07-02 0 1.310 1.280 1.320 1.280 1.340 208,000 273,640 1.3156 0.172 0.168 0.173 0.168 0.176 1,585,981 0.1725 0.77%
1998-06-30 0 1.300 1.290 1.310 1.300 1.320 354,000 462,080 1.3053 0.170 0.169 0.172 0.170 0.173 2,699,218 0.1712 -0.76%
1998-06-29 0 1.310 1.270 1.310 1.310 1.310 34,000 44,540 1.3100 0.172 0.167 0.172 0.172 0.172 259,247 0.1718 0.00%
1998-06-26 0 1.310 1.300 1.320 1.310 1.330 334,000 440,620 1.3192 0.172 0.170 0.173 0.172 0.174 2,546,719 0.1730 -3.68%
1998-06-25 0 1.360 1.360 1.370 1.330 1.370 454,000 619,080 1.3636 0.178 0.178 0.180 0.174 0.180 3,461,708 0.1788 -0.73%
1998-06-24 0 1.370 1.370 1.380 1.340 1.390 1,104,000 1,503,500 1.3619 0.180 0.180 0.181 0.176 0.182 8,417,899 0.1786 2.24%
1998-06-23 0 1.340 1.320 1.340 1.300 1.400 1,313,500 1,763,810 1.3428 0.176 0.173 0.176 0.170 0.184 10,015,317 0.1761 4.69%
1998-06-22 0 1.280 1.280 1.290 1.270 1.310 1,178,000 1,519,240 1.2897 0.168 0.168 0.169 0.167 0.172 8,982,142 0.1691 2.40%
1998-06-19 0 1.250 1.250 1.280 1.140 1.300 704,000 865,320 1.2291 0.164 0.164 0.168 0.150 0.170 5,367,936 0.1612 -3.85%
1998-06-18 0 1.300 1.300 1.350 1.300 1.350 521,000 690,940 1.3262 0.170 0.170 0.177 0.170 0.177 3,972,577 0.1739 0.00%
1998-06-17 0 1.300 1.270 1.320 1.260 1.300 54,000 68,640 1.2711 0.170 0.167 0.173 0.165 0.170 411,745 0.1667 0.00%
1998-06-16 0 1.300 - 1.300 1.300 1.340 334,000 437,120 1.3087 0.170 - 0.170 0.170 0.176 2,546,719 0.1716 0.00%
1998-06-15 0 1.300 - 1.320 1.300 1.320 198,000 258,980 1.3080 0.170 - 0.173 0.170 0.173 1,509,732 0.1715 -2.99%
1998-06-12 0 1.340 1.340 1.350 1.310 1.350 396,000 529,740 1.3377 0.176 0.176 0.177 0.172 0.177 3,019,464 0.1754 -1.47%
1998-06-11 0 1.360 1.300 1.370 1.300 1.370 349,800 465,920 1.3320 0.178 0.170 0.180 0.170 0.180 2,667,193 0.1747 -0.73%
1998-06-10 0 1.370 1.300 1.380 1.300 1.370 190,000 256,480 1.3499 0.180 0.170 0.181 0.170 0.180 1,448,733 0.1770 -3.52%
1998-06-09 0 1.420 1.420 1.430 1.380 1.420 472,000 667,380 1.4139 0.186 0.186 0.188 0.181 0.186 3,598,957 0.1854 0.00%
1998-06-08 0 1.420 1.410 1.420 1.400 1.430 394,000 558,140 1.4166 0.186 0.185 0.186 0.184 0.188 3,004,214 0.1858 -2.07%
1998-06-05 0 1.450 1.440 1.460 1.450 1.480 354,000 515,900 1.4573 0.190 0.189 0.191 0.190 0.194 2,699,218 0.1911 -1.36%
1998-06-04 0 1.470 1.460 1.470 1.460 1.500 776,000 1,151,160 1.4835 0.193 0.191 0.193 0.191 0.197 5,916,929 0.1946 -1.34%
1998-06-03 0 1.490 1.520 1.540 1.490 1.570 354,000 545,180 1.5401 0.195 0.199 0.202 0.195 0.206 2,699,218 0.2020 -5.10%
1998-06-02 0 1.570 1.560 1.580 1.450 1.620 4,950,000 7,695,196 1.5546 0.206 0.205 0.207 0.190 0.212 37,743,297 0.2039 6.08%
1998-06-01 0 1.480 1.480 1.490 1.460 1.500 1,244,000 1,839,460 1.4787 0.194 0.194 0.195 0.191 0.197 9,485,386 0.1939 0.00%
1998-05-29 0 1.480 1.470 1.490 1.470 1.490 1,964,000 2,901,680 1.4774 0.194 0.193 0.195 0.193 0.195 14,975,320 0.1938 -1.33%
1998-05-28 0 1.500 1.470 1.500 1.430 1.500 4,428,000 6,497,900 1.4675 0.197 0.193 0.197 0.188 0.197 33,763,094 0.1925 2.74%
1998-05-27 0 1.460 1.420 1.460 1.420 1.470 2,130,000 3,071,640 1.4421 0.191 0.186 0.191 0.186 0.193 16,241,055 0.1891 -1.35%
1998-05-26 0 1.480 1.460 1.480 1.460 1.480 630,000 925,740 1.4694 0.194 0.191 0.194 0.191 0.194 4,803,692 0.1927 0.00%
1998-05-25 0 1.480 1.480 1.490 1.470 1.480 754,000 1,115,620 1.4796 0.194 0.194 0.195 0.193 0.194 5,749,181 0.1940 0.00%
1998-05-22 0 1.480 1.470 1.480 1.450 1.480 1,340,000 1,950,560 1.4556 0.194 0.193 0.194 0.190 0.194 10,217,377 0.1909 2.07%
1998-05-21 0 1.450 1.450 1.500 1.400 1.460 1,832,000 2,646,660 1.4447 0.190 0.190 0.197 0.184 0.191 13,968,832 0.1895 0.69%
1998-05-20 0 1.440 1.400 1.440 1.350 1.450 780,000 1,092,880 1.4011 0.189 0.184 0.189 0.177 0.190 5,947,429 0.1838 10.77%
1998-05-19 0 1.300 1.290 1.340 1.290 1.300 40,000 51,800 1.2950 0.170 0.169 0.176 0.169 0.170 304,996 0.1698 -2.26%
1998-05-18 0 1.330 1.300 - 1.290 1.330 52,000 67,760 1.3031 0.174 0.170 - 0.169 0.174 396,495 0.1709 3.10%
1998-05-15 0 1.290 1.290 1.330 1.280 1.300 470,000 608,300 1.2943 0.169 0.169 0.174 0.168 0.170 3,583,707 0.1697 0.00%
1998-05-14 0 1.290 1.280 1.290 1.280 1.310 1,288,000 1,666,440 1.2938 0.169 0.168 0.169 0.168 0.172 9,820,882 0.1697 -0.77%
1998-05-13 0 1.300 1.300 1.310 1.300 1.330 1,030,000 1,345,400 1.3062 0.170 0.170 0.172 0.170 0.174 7,853,656 0.1713 -2.26%
1998-05-12 0 1.330 1.330 - 1.300 1.350 286,000 382,160 1.3362 0.174 0.174 - 0.170 0.177 2,180,724 0.1752 1.53%
1998-05-11 0 1.310 1.310 1.340 1.300 1.310 80,000 104,500 1.3063 0.172 0.172 0.176 0.170 0.172 609,993 0.1713 -3.68%
1998-05-08 0 1.360 1.360 - 1.360 1.380 198,000 272,540 1.3765 0.178 0.178 - 0.178 0.181 1,509,732 0.1805 -1.45%
1998-05-07 0 1.380 1.370 1.380 1.370 1.400 352,000 486,040 1.3808 0.181 0.180 0.181 0.180 0.184 2,683,968 0.1811 -4.83%
1998-05-06 0 1.450 1.450 1.500 1.430 1.450 546,000 789,560 1.4461 0.190 0.190 0.197 0.188 0.190 4,163,200 0.1897 -0.68%
1998-05-05 0 1.460 1.450 1.500 1.450 1.500 422,000 630,000 1.4929 0.191 0.190 0.197 0.190 0.197 3,217,711 0.1958 -2.67%
1998-05-04 0 1.500 1.450 1.500 1.520 1.520 170,000 258,400 1.5200 0.197 0.190 0.197 0.199 0.199 1,296,234 0.1993 -1.32%
1998-05-01 0 1.520 1.500 1.540 1.490 1.520 238,000 357,500 1.5021 0.199 0.197 0.202 0.195 0.199 1,814,728 0.1970 4.83%
1998-04-30 0 1.450 1.450 1.460 1.430 1.450 104,000 149,720 1.4396 0.190 0.190 0.191 0.188 0.190 792,990 0.1888 0.00%
1998-04-29 0 1.450 1.450 1.460 1.430 1.460 522,000 753,100 1.4427 0.190 0.190 0.191 0.188 0.191 3,980,202 0.1892 0.00%
1998-04-28 0 1.450 1.450 - 1.400 1.450 1,182,000 1,680,040 1.4214 0.190 0.190 - 0.184 0.190 9,012,642 0.1864 0.00%
1998-04-27 0 1.450 1.440 1.460 1.420 1.460 218,000 313,360 1.4374 0.190 0.189 0.191 0.186 0.191 1,662,230 0.1885 0.00%
1998-04-24 0 1.450 1.450 1.470 1.440 1.440 242,000 355,520 1.4691 0.190 0.190 0.193 0.189 0.189 1,845,228 0.1927 -0.68%
1998-04-23 0 1.460 1.460 1.480 1.460 1.530 3,542,000 5,373,020 1.5169 0.191 0.191 0.194 0.191 0.201 27,007,426 0.1989 -5.19%
1998-04-22 0 1.540 1.520 1.540 1.540 1.570 1,276,000 2,007,020 1.5729 0.202 0.199 0.202 0.202 0.206 9,729,383 0.2063 -2.53%
1998-04-21 0 1.580 1.550 1.580 1.550 1.580 132,000 206,200 1.5621 0.207 0.203 0.207 0.203 0.207 1,006,488 0.2049 -1.25%
1998-04-20 0 1.600 1.590 1.600 1.590 1.620 1,198,675 1,921,146 1.6027 0.210 0.209 0.210 0.209 0.212 9,139,787 0.2102 0.00%
1998-04-17 0 1.600 1.600 1.610 1.600 1.610 1,200,000 1,921,980 1.6017 0.210 0.210 0.211 0.210 0.211 9,149,890 0.2101 -0.62%
1998-04-16 0 1.610 1.610 1.620 1.610 1.610 1,044,000 1,685,840 1.6148 0.211 0.211 0.212 0.211 0.211 7,960,404 0.2118 -0.62%
1998-04-15 0 1.620 1.620 1.650 1.620 1.620 142,000 230,040 1.6200 0.212 0.212 0.216 0.212 0.212 1,082,737 0.2125 0.00%
1998-04-14 0 1.620 1.620 1.630 1.610 1.630 986,000 1,596,920 1.6196 0.212 0.212 0.214 0.211 0.214 7,518,160 0.2124 0.00%
1998-04-09 0 1.620 1.600 1.620 1.590 1.620 190,000 303,100 1.5953 0.212 0.210 0.212 0.209 0.212 1,448,733 0.2092 1.89%
1998-04-08 0 1.590 1.590 1.620 1.590 1.590 46,000 73,140 1.5900 0.209 0.209 0.212 0.209 0.209 350,746 0.2085 0.00%
1998-04-07 0 1.590 1.590 1.620 1.580 1.600 366,000 583,500 1.5943 0.209 0.209 0.212 0.207 0.210 2,790,716 0.2091 0.00%
1998-04-03 0 1.590 1.580 1.600 1.580 1.590 752,000 1,189,660 1.5820 0.209 0.207 0.210 0.207 0.209 5,733,931 0.2075 0.00%
1998-04-02 0 1.590 1.590 1.600 1.580 1.600 1,844,000 2,936,520 1.5925 0.209 0.209 0.210 0.207 0.210 14,060,331 0.2089 -0.62%
1998-04-01 0 1.600 1.580 1.600 1.580 1.640 1,796,000 2,875,280 1.6009 0.210 0.207 0.210 0.207 0.215 13,694,336 0.2100 -1.84%
1998-03-31 0 1.630 1.630 1.640 1.600 1.630 2,520,000 4,077,840 1.6182 0.214 0.214 0.215 0.210 0.214 19,214,769 0.2122 0.62%
1998-03-30 0 1.620 1.620 1.630 1.600 1.650 439,000 712,040 1.6220 0.212 0.212 0.214 0.210 0.216 3,347,335 0.2127 -1.22%
1998-03-27 0 1.640 1.640 1.660 1.640 1.690 608,000 1,013,460 1.6669 0.215 0.215 0.218 0.215 0.222 4,635,944 0.2186 -2.96%
1998-03-26 0 1.690 1.690 1.700 1.690 1.700 212,000 359,460 1.6956 0.222 0.222 0.223 0.222 0.223 1,616,481 0.2224 -0.59%
1998-03-25 0 1.700 1.660 1.700 1.690 1.710 350,000 592,540 1.6930 0.223 0.218 0.223 0.222 0.224 2,668,718 0.2220 -0.58%
1998-03-24 0 1.710 1.640 1.710 1.660 1.710 358,000 606,360 1.6937 0.224 0.215 0.224 0.218 0.224 2,729,717 0.2221 1.79%
1998-03-23 0 1.680 1.680 1.700 1.680 1.700 44,000 74,600 1.6955 0.220 0.220 0.223 0.220 0.223 335,496 0.2224 -0.59%
1998-03-20 0 1.690 1.660 1.690 1.600 1.690 302,000 496,400 1.6437 0.222 0.218 0.222 0.210 0.222 2,302,722 0.2156 1.81%
1998-03-19 0 1.660 1.650 1.660 1.650 1.670 210,000 348,720 1.6606 0.218 0.216 0.218 0.216 0.219 1,601,231 0.2178 0.00%
1998-03-18 0 1.660 1.610 1.660 1.610 1.660 110,000 180,240 1.6385 0.218 0.211 0.218 0.211 0.218 838,740 0.2149 0.00%
1998-03-17 0 1.660 1.620 1.680 1.620 1.710 328,000 548,200 1.6713 0.218 0.212 0.220 0.212 0.224 2,500,970 0.2192 -1.78%
1998-03-16 0 1.690 1.600 1.690 1.630 1.690 402,000 672,280 1.6723 0.222 0.210 0.222 0.214 0.222 3,065,213 0.2193 4.97%
1998-03-13 0 1.610 1.600 1.610 1.580 1.610 660,000 1,056,760 1.6012 0.211 0.210 0.211 0.207 0.211 5,032,440 0.2100 0.62%
1998-03-12 0 1.600 1.600 1.620 1.600 1.600 506,000 809,600 1.6000 0.210 0.210 0.212 0.210 0.210 3,858,204 0.2098 0.00%
1998-03-11 0 1.600 1.600 1.620 1.590 1.600 1,014,000 1,618,538 1.5962 0.210 0.210 0.212 0.209 0.210 7,731,657 0.2093 0.00%
1998-03-10 0 1.600 1.600 1.620 1.590 1.600 1,532,000 2,448,100 1.5980 0.210 0.210 0.212 0.209 0.210 11,681,360 0.2096 0.00%
1998-03-09 0 1.600 1.600 1.610 1.600 1.610 496,000 794,320 1.6015 0.210 0.210 0.211 0.210 0.211 3,781,955 0.2100 -0.62%
1998-03-06 0 1.610 1.610 1.620 1.600 1.630 490,000 785,200 1.6024 0.211 0.211 0.212 0.210 0.214 3,736,205 0.2102 0.62%
1998-03-05 0 1.600 1.600 1.610 1.600 1.610 1,820,000 2,912,400 1.6002 0.210 0.210 0.211 0.210 0.211 13,877,333 0.2099 -1.23%
1998-03-04 0 1.620 1.600 1.630 1.600 1.620 812,000 1,281,440 1.5781 0.212 0.210 0.214 0.210 0.212 6,191,426 0.2070 2.53%
1998-03-03 0 1.580 1.580 1.590 1.550 1.580 2,300,000 3,694,640 1.6064 0.207 0.207 0.209 0.203 0.207 17,537,289 0.2107 -1.86%
1998-03-02 0 1.610 1.600 1.630 1.600 1.670 2,700,000 4,495,382 1.6650 0.211 0.210 0.214 0.210 0.219 20,587,253 0.2184 -4.17%
1998-02-27 0 1.680 1.680 1.690 1.670 1.710 1,116,000 1,889,480 1.6931 0.220 0.220 0.222 0.219 0.224 8,509,398 0.2220 -1.18%
1998-02-26 0 1.700 1.700 1.720 1.700 1.750 692,000 1,193,060 1.7241 0.223 0.223 0.226 0.223 0.230 5,276,437 0.2261 0.00%
1998-02-25 0 1.700 1.690 1.730 1.630 1.730 1,160,000 1,963,280 1.6925 0.223 0.222 0.227 0.214 0.227 8,844,894 0.2220 4.29%
1998-02-24 0 1.630 1.630 1.650 1.600 1.630 1,055,325 1,715,354 1.6254 0.214 0.214 0.216 0.210 0.214 8,046,756 0.2132 -1.21%
1998-02-23 0 1.650 1.640 1.650 1.580 1.660 1,654,000 2,580,700 1.5603 0.216 0.215 0.216 0.207 0.218 12,611,599 0.2046 8.55%
1998-02-20 0 1.520 1.530 1.590 1.460 1.550 1,254,000 1,899,800 1.5150 0.199 0.201 0.209 0.191 0.203 9,561,635 0.1987 4.11%
1998-02-19 0 1.460 1.450 1.480 1.430 1.480 952,000 1,369,880 1.4389 0.191 0.190 0.194 0.188 0.194 7,258,913 0.1887 2.10%
1998-02-18 0 1.430 1.430 1.440 1.430 1.440 330,000 472,700 1.4324 0.188 0.188 0.189 0.188 0.189 2,516,220 0.1879 0.00%
1998-02-17 0 1.430 1.430 1.440 1.430 1.440 868,000 1,246,540 1.4361 0.188 0.188 0.189 0.188 0.189 6,618,420 0.1883 -0.69%
1998-02-16 0 1.440 1.440 1.450 1.420 1.440 394,000 563,580 1.4304 0.189 0.189 0.190 0.186 0.189 3,004,214 0.1876 0.00%
1998-02-13 0 1.440 1.440 1.450 1.430 1.450 1,505,000 2,168,080 1.4406 0.189 0.189 0.190 0.188 0.190 11,475,487 0.1889 0.00%
1998-02-12 0 1.440 1.440 1.450 1.430 1.440 604,000 869,660 1.4398 0.189 0.189 0.190 0.188 0.189 4,605,445 0.1888 0.00%
1998-02-11 0 1.440 1.440 1.480 1.420 1.490 514,000 754,380 1.4677 0.189 0.189 0.194 0.186 0.195 3,919,203 0.1925 0.00%
1998-02-10 0 1.440 1.440 1.450 1.390 1.490 806,000 1,137,400 1.4112 0.189 0.189 0.190 0.182 0.195 6,145,676 0.1851 -5.26%
1998-02-09 0 1.520 1.530 1.540 1.320 1.520 996,000 1,438,680 1.4445 0.199 0.201 0.202 0.173 0.199 7,594,409 0.1894 17.83%
1998-02-06 0 1.290 1.290 1.310 1.280 1.320 810,000 1,048,040 1.2939 0.169 0.169 0.172 0.168 0.173 6,176,176 0.1697 3.20%
1998-02-05 0 1.250 1.250 1.300 1.240 1.330 2,912,000 3,745,940 1.2864 0.164 0.164 0.170 0.163 0.174 22,203,733 0.1687 0.81%
1998-02-04 0 1.240 1.240 1.250 1.240 1.300 1,674,000 2,111,760 1.2615 0.163 0.163 0.164 0.163 0.170 12,764,097 0.1654 -2.36%
1998-02-03 0 1.270 1.250 1.280 1.240 1.350 4,832,000 6,228,940 1.2891 0.167 0.164 0.168 0.163 0.177 36,843,557 0.1691 0.00%
1998-02-02 0 1.270 1.270 1.280 1.190 1.280 2,063,000 2,543,470 1.2329 0.167 0.167 0.168 0.156 0.168 15,730,186 0.1617 13.39%
1998-01-27 0 1.120 1.120 1.190 1.110 1.120 30,000 33,400 1.1133 0.147 0.147 0.156 0.146 0.147 228,747 0.1460 1.82%
1998-01-26 0 1.100 1.100 1.140 1.100 1.140 1,684,000 1,854,000 1.1010 0.144 0.144 0.150 0.144 0.150 12,840,346 0.1444 0.00%
1998-01-23 0 1.100 1.100 1.110 1.090 1.120 1,442,000 1,588,240 1.1014 0.144 0.144 0.146 0.143 0.147 10,995,118 0.1444 0.00%
1998-01-22 0 1.100 1.100 1.110 1.050 1.110 990,000 1,083,660 1.0946 0.144 0.144 0.146 0.138 0.146 7,548,659 0.1436 -0.90%
1998-01-21 0 1.110 1.110 1.150 1.090 1.160 910,000 1,006,500 1.1060 0.146 0.146 0.151 0.143 0.152 6,938,667 0.1451 0.91%
1998-01-20 0 1.100 1.090 1.170 1.090 1.170 502,000 559,780 1.1151 0.144 0.143 0.153 0.143 0.153 3,827,704 0.1462 -7.56%
1998-01-19 0 1.190 1.130 1.190 1.110 1.190 718,000 833,920 1.1614 0.156 0.148 0.156 0.146 0.156 5,474,684 0.1523 3.48%
1998-01-16 0 1.150 1.080 1.180 1.080 1.150 310,000 341,280 1.1009 0.151 0.142 0.155 0.142 0.151 2,363,722 0.1444 4.55%
1998-01-15 0 1.100 1.090 1.100 1.050 1.140 908,000 986,726 1.0867 0.144 0.143 0.144 0.138 0.150 6,923,417 0.1425 -4.35%
1998-01-14 0 1.150 1.150 1.160 1.150 1.190 512,000 598,260 1.1685 0.151 0.151 0.152 0.151 0.156 3,903,953 0.1532 -0.86%
1998-01-13 0 1.160 1.120 1.160 1.080 1.180 8,456,000 9,334,360 1.1039 0.152 0.147 0.152 0.142 0.155 64,476,226 0.1448 5.45%
1998-01-12 0 1.100 1.100 1.140 0.970 1.200 1,896,000 2,024,580 1.0678 0.144 0.144 0.150 0.127 0.157 14,456,826 0.1400 -14.73%
1998-01-09 0 1.290 1.280 1.290 1.270 1.300 692,000 892,640 1.2899 0.169 0.168 0.169 0.167 0.170 5,276,437 0.1692 -2.27%
1998-01-08 0 1.320 1.330 1.340 1.300 1.350 1,134,000 1,502,320 1.3248 0.173 0.174 0.176 0.170 0.177 8,646,646 0.1737 -2.22%
1998-01-07 0 1.350 1.350 1.360 1.330 1.440 1,306,000 1,798,860 1.3774 0.177 0.177 0.178 0.174 0.189 9,958,130 0.1806 -7.53%
1998-01-06 0 1.460 1.450 1.460 1.400 1.550 2,172,000 3,187,592 1.4676 0.191 0.190 0.191 0.184 0.203 16,561,301 0.1925 -7.01%
1998-01-05 0 1.570 1.530 1.570 1.530 1.590 618,000 969,600 1.5689 0.206 0.201 0.206 0.201 0.209 4,712,193 0.2058 1.29%
1998-01-02 0 1.550 1.540 1.570 1.550 1.570 270,000 420,128 1.5560 0.203 0.202 0.206 0.203 0.206 2,058,725 0.2041 -3.13%
1997-12-31 0 1.600 1.600 1.610 1.600 1.620 376,000 606,800 1.6138 0.210 0.210 0.211 0.210 0.212 2,866,966 0.2117 -0.62%
1997-12-30 0 1.610 1.600 1.610 1.600 1.630 430,000 693,000 1.6116 0.211 0.210 0.211 0.210 0.214 3,278,711 0.2114 0.62%
1997-12-29 0 1.600 1.600 1.620 1.560 1.620 372,000 595,060 1.5996 0.210 0.210 0.212 0.205 0.212 2,836,466 0.2098 2.56%
1997-12-24 0 1.560 1.560 1.600 1.550 1.560 40,000 62,300 1.5575 0.205 0.205 0.210 0.203 0.205 304,996 0.2043 -2.50%
1997-12-23 0 1.600 1.580 1.610 1.550 1.600 364,000 574,800 1.5791 0.210 0.207 0.211 0.203 0.210 2,775,467 0.2071 0.63%
1997-12-22 0 1.590 1.560 1.590 1.550 1.590 448,000 700,220 1.5630 0.209 0.205 0.209 0.203 0.209 3,415,959 0.2050 -1.24%
1997-12-19 0 1.610 1.600 1.650 1.540 1.610 316,000 499,600 1.5810 0.211 0.210 0.216 0.202 0.211 2,409,471 0.2073 -1.23%
1997-12-18 0 1.630 1.610 1.640 1.610 1.650 680,000 1,111,020 1.6339 0.214 0.211 0.215 0.211 0.216 5,184,938 0.2143 -0.61%
1997-12-17 0 1.640 1.630 1.680 1.620 1.650 874,000 1,434,640 1.6415 0.215 0.214 0.220 0.212 0.216 6,664,170 0.2153 0.00%
1997-12-16 0 1.640 1.630 1.640 1.640 1.660 1,471,000 2,423,200 1.6473 0.215 0.214 0.215 0.215 0.218 11,216,240 0.2160 -0.61%
1997-12-15 0 1.650 1.650 1.660 1.650 1.690 1,008,000 1,685,700 1.6723 0.216 0.216 0.218 0.216 0.222 7,685,908 0.2193 -2.94%
1997-12-12 0 1.700 1.700 1.710 1.640 1.720 838,000 1,414,840 1.6884 0.223 0.223 0.224 0.215 0.226 6,389,673 0.2214 1.19%
1997-12-11 0 1.680 1.680 1.690 1.680 1.690 474,000 797,560 1.6826 0.220 0.220 0.222 0.220 0.222 3,614,207 0.2207 -1.75%
1997-12-10 0 1.710 1.710 1.720 1.680 1.720 646,000 1,096,660 1.6976 0.224 0.224 0.226 0.220 0.226 4,925,691 0.2226 0.00%
1997-12-09 0 1.710 1.710 1.720 1.700 1.750 680,000 1,168,840 1.7189 0.224 0.224 0.226 0.223 0.230 5,184,938 0.2254 -1.72%
1997-12-08 0 1.740 1.720 1.740 1.720 1.760 462,000 802,080 1.7361 0.228 0.226 0.228 0.226 0.231 3,522,708 0.2277 0.00%
1997-12-05 0 1.740 1.740 1.770 1.740 1.800 2,780,000 4,952,220 1.7814 0.228 0.228 0.232 0.228 0.236 21,197,245 0.2336 -1.69%
1997-12-04 0 1.770 1.770 1.780 1.770 1.790 560,000 996,360 1.7792 0.232 0.232 0.233 0.232 0.235 4,269,949 0.2333 0.57%
1997-12-03 0 1.760 1.750 1.760 1.750 1.760 354,000 621,200 1.7548 0.231 0.230 0.231 0.230 0.231 2,699,218 0.2301 -1.12%
1997-12-02 0 1.780 1.780 1.790 1.780 1.800 662,000 1,188,160 1.7948 0.233 0.233 0.235 0.233 0.236 5,047,689 0.2354 -1.11%
1997-12-01 0 1.800 1.790 1.800 1.740 1.800 1,125,000 1,990,140 1.7690 0.236 0.235 0.236 0.228 0.236 8,578,022 0.2320 1.69%
1997-11-28 0 1.770 1.750 1.780 1.730 1.780 503,000 887,900 1.7652 0.232 0.230 0.233 0.227 0.233 3,835,329 0.2315 -0.56%
1997-11-27 0 1.780 1.780 1.790 1.760 1.830 1,032,000 1,852,020 1.7946 0.233 0.233 0.235 0.231 0.240 7,868,905 0.2354 -2.73%
1997-11-26 0 1.850 1.810 1.860 1.800 1.850 626,000 1,140,700 1.8222 0.240 0.235 0.241 0.234 0.240 4,825,359 0.2364 2.78%
1997-11-25 0 1.800 1.760 1.810 1.770 1.830 2,190,000 3,962,600 1.8094 0.234 0.228 0.235 0.230 0.237 16,881,047 0.2347 -3.23%
1997-11-24 0 1.860 1.840 1.860 1.750 1.870 5,902,000 10,728,904 1.8178 0.241 0.239 0.241 0.227 0.243 45,494,037 0.2358 0.00%
1997-11-21 0 1.860 1.850 1.860 1.800 1.880 3,188,000 5,841,840 1.8324 0.241 0.240 0.241 0.234 0.244 24,573,871 0.2377 1.09%
1997-11-20 0 1.840 1.800 1.820 1.750 1.850 8,776,000 15,448,240 1.7603 0.239 0.234 0.236 0.227 0.240 67,647,521 0.2284 6.36%
1997-11-19 0 1.730 1.700 1.730 1.690 1.750 1,644,000 2,811,800 1.7103 0.224 0.221 0.224 0.219 0.227 12,672,348 0.2219 0.58%
1997-11-18 0 1.720 1.720 1.730 1.710 1.780 840,000 1,453,320 1.7301 0.223 0.223 0.224 0.222 0.231 6,474,922 0.2245 -1.71%
1997-11-17 0 1.750 1.740 1.750 1.700 1.750 2,852,000 4,894,540 1.7162 0.227 0.226 0.227 0.221 0.227 21,983,903 0.2226 4.17%
1997-11-14 0 1.680 1.660 1.680 1.630 1.720 3,782,000 6,301,720 1.6662 0.218 0.215 0.218 0.211 0.223 29,152,566 0.2162 2.44%
1997-11-13 0 1.640 1.670 1.680 1.600 1.680 2,166,000 3,587,120 1.6561 0.213 0.217 0.218 0.208 0.218 16,696,049 0.2148 -2.38%
1997-11-12 0 1.680 1.620 1.680 1.660 1.790 5,194,000 8,833,340 1.7007 0.218 0.210 0.218 0.215 0.232 40,036,602 0.2206 -1.75%
1997-11-11 0 1.710 1.710 1.730 1.710 1.800 4,960,000 8,562,300 1.7263 0.222 0.222 0.224 0.222 0.234 38,232,874 0.2240 0.59%
1997-11-10 0 1.700 1.720 1.730 1.680 1.780 2,430,000 4,152,660 1.7089 0.221 0.223 0.224 0.218 0.231 18,731,025 0.2217 -3.95%
1997-11-07 0 1.770 1.760 1.770 1.660 1.770 3,698,000 6,333,740 1.7127 0.230 0.228 0.230 0.215 0.230 28,505,074 0.2222 -0.56%
1997-11-06 0 1.780 1.780 1.790 1.730 1.880 5,600,000 10,095,000 1.8027 0.231 0.231 0.232 0.224 0.244 43,166,148 0.2339 4.09%
1997-11-05 0 1.710 1.680 1.750 1.600 1.710 2,006,000 3,336,320 1.6632 0.222 0.218 0.227 0.208 0.222 15,462,731 0.2158 6.88%
1997-11-04 0 1.600 1.590 1.630 1.590 1.730 3,772,000 6,173,960 1.6368 0.208 0.206 0.211 0.206 0.224 29,075,484 0.2123 -0.62%
1997-11-03 0 1.610 1.600 1.660 1.380 1.660 7,728,000 12,106,580 1.5666 0.209 0.208 0.215 0.179 0.215 59,569,284 0.2032 16.67%
1997-10-31 0 1.380 1.330 1.380 1.280 1.380 1,888,000 2,474,980 1.3109 0.179 0.173 0.179 0.166 0.179 14,553,159 0.1701 7.81%
1997-10-30 0 1.280 1.260 1.280 1.260 1.300 970,000 1,240,340 1.2787 0.166 0.163 0.166 0.163 0.169 7,476,994 0.1659 0.00%
1997-10-29 0 1.280 1.280 1.290 1.250 1.300 2,173,000 2,789,470 1.2837 0.166 0.166 0.167 0.162 0.169 16,750,007 0.1665 10.34%
1997-10-28 0 1.160 1.080 1.180 1.080 1.180 51,000 58,950 1.1559 0.150 0.140 0.153 0.140 0.153 393,120 0.1500 -14.07%
1997-10-27 0 1.350 1.310 1.400 1.310 1.490 4,960,000 6,796,240 1.3702 0.175 0.170 0.182 0.170 0.193 38,232,874 0.1778 -9.40%
1997-10-24 0 1.490 1.490 1.500 1.350 1.500 4,454,000 6,258,240 1.4051 0.193 0.193 0.195 0.175 0.195 34,332,504 0.1823 -1.97%
1997-10-23 0 1.520 1.520 1.600 1.290 1.740 3,678,000 5,222,940 1.4200 0.197 0.197 0.208 0.167 0.226 28,350,909 0.1842 -13.14%
1997-10-22 0 1.750 1.680 1.750 1.680 1.910 2,272,000 4,043,980 1.7799 0.227 0.218 0.227 0.218 0.248 17,513,123 0.2309 -10.71%
1997-10-21 0 1.960 1.920 1.970 1.870 1.970 2,630,000 5,073,500 1.9291 0.254 0.249 0.256 0.243 0.256 20,272,673 0.2503 -0.51%
1997-10-20 0 1.970 1.970 1.980 1.910 1.970 1,362,000 2,650,960 1.9464 0.256 0.256 0.257 0.248 0.256 10,498,624 0.2525 0.51%
1997-10-17 0 1.960 1.960 1.980 1.880 1.960 596,000 1,143,780 1.9191 0.254 0.254 0.257 0.244 0.254 4,594,111 0.2490 0.00%
1997-10-16 0 1.960 1.950 1.960 1.910 2.000 868,000 1,708,440 1.9682 0.254 0.253 0.254 0.248 0.259 6,690,753 0.2553 -2.00%
1997-10-15 0 2.000 1.990 2.000 1.900 2.050 738,000 1,438,560 1.9493 0.259 0.258 0.259 0.246 0.266 5,688,682 0.2529 0.00%
1997-10-14 0 2.000 - 2.000 1.980 2.075 780,000 1,576,300 2.0209 0.259 - 0.259 0.257 0.269 6,012,428 0.2622 0.00%
1997-10-13 0 2.000 1.990 2.000 1.940 2.000 640,000 1,259,740 1.9683 0.259 0.258 0.259 0.252 0.259 4,933,274 0.2554 0.00%
1997-10-09 0 2.000 2.000 2.075 1.980 2.075 2,360,000 4,747,610 2.0117 0.259 0.259 0.269 0.257 0.269 18,191,448 0.2610 -8.05%
1997-10-08 0 2.175 2.150 2.175 2.150 2.225 924,000 2,022,800 2.1892 0.282 0.279 0.282 0.279 0.289 7,122,414 0.2840 -2.25%
1997-10-07 0 2.225 2.175 2.225 2.150 2.225 1,662,000 3,642,500 2.1916 0.289 0.282 0.289 0.279 0.289 12,811,096 0.2843 1.14%
1997-10-06 0 2.200 2.200 2.250 2.200 2.300 806,000 1,811,650 2.2477 0.285 0.285 0.292 0.285 0.298 6,212,842 0.2916 -2.22%
1997-10-03 0 2.250 2.250 2.275 2.250 2.300 1,056,000 2,393,050 2.2661 0.292 0.292 0.295 0.292 0.298 8,139,902 0.2940 -2.17%
1997-09-30 0 2.300 2.275 2.300 2.275 2.300 432,000 985,050 2.2802 0.298 0.295 0.298 0.295 0.298 3,329,960 0.2958 1.10%
1997-09-29 0 2.275 2.275 2.325 2.275 2.400 582,000 1,364,200 2.3440 0.295 0.295 0.302 0.295 0.311 4,486,196 0.3041 -4.21%
1997-09-26 0 2.375 2.350 2.400 2.350 2.425 1,218,000 2,870,350 2.3566 0.308 0.305 0.311 0.305 0.315 9,388,637 0.3057 -4.04%
1997-09-25 0 2.475 2.400 2.475 2.200 2.500 2,288,000 5,366,350 2.3454 0.321 0.311 0.321 0.285 0.324 17,636,455 0.3043 12.50%
1997-09-24 0 2.200 2.175 2.200 2.175 2.350 1,728,000 3,899,900 2.2569 0.285 0.282 0.285 0.282 0.305 13,319,840 0.2928 -4.35%
1997-09-23 0 2.300 2.275 2.300 2.300 2.375 940,000 2,187,750 2.3274 0.298 0.295 0.298 0.298 0.308 7,245,746 0.3019 -3.16%
1997-09-22 0 2.375 2.350 2.375 2.350 2.400 796,000 1,895,150 2.3808 0.308 0.305 0.308 0.305 0.311 6,135,760 0.3089 -3.06%
1997-09-19 0 2.450 2.425 2.450 2.425 2.500 3,892,000 9,624,000 2.4728 0.318 0.315 0.318 0.315 0.324 30,000,473 0.3208 0.00%
1997-09-18 0 2.450 2.425 2.450 2.425 2.550 1,818,000 4,478,500 2.4634 0.318 0.315 0.318 0.315 0.331 14,013,582 0.3196 -2.97%
1997-09-16 0 2.525 2.525 2.550 2.450 2.525 1,468,000 3,654,850 2.4897 0.328 0.328 0.331 0.318 0.328 11,315,697 0.3230 3.06%
1997-09-15 0 2.450 2.450 2.475 2.350 2.475 2,348,000 5,708,050 2.4310 0.318 0.318 0.321 0.305 0.321 18,098,949 0.3154 4.26%
1997-09-12 0 2.350 2.350 2.375 2.350 2.375 540,000 1,275,550 2.3621 0.305 0.305 0.308 0.305 0.308 4,162,450 0.3064 -1.05%
1997-09-11 0 2.375 2.375 2.400 2.325 2.400 1,392,000 3,315,550 2.3819 0.308 0.308 0.311 0.302 0.311 10,729,871 0.3090 -2.06%
1997-09-10 0 2.425 2.400 2.450 2.400 2.500 782,000 1,894,200 2.4223 0.315 0.311 0.318 0.311 0.324 6,027,844 0.3142 1.04%
1997-09-09 0 2.400 2.400 2.425 2.375 2.500 1,092,000 2,633,250 2.4114 0.311 0.311 0.315 0.308 0.324 8,417,399 0.3128 0.00%
1997-09-08 0 2.400 2.375 2.425 2.325 2.425 496,000 1,183,850 2.3868 0.311 0.308 0.315 0.302 0.315 3,823,287 0.3096 2.13%
1997-09-05 0 2.350 2.350 2.375 2.325 2.375 2,716,000 6,364,890 2.3435 0.305 0.305 0.308 0.302 0.308 20,935,582 0.3040 2.17%
1997-09-04 0 2.300 2.275 2.300 2.300 2.450 2,764,000 6,616,150 2.3937 0.298 0.295 0.298 0.298 0.318 21,305,577 0.3105 -6.12%
1997-09-03 0 2.450 2.450 2.600 2.400 2.600 5,240,000 12,896,850 2.4612 0.318 0.318 0.337 0.311 0.337 40,391,181 0.3193 5.38%
1997-09-02 0 2.325 2.150 2.325 2.000 2.575 3,382,000 7,417,400 2.1932 0.302 0.279 0.302 0.259 0.334 26,069,270 0.2845 -5.10%
1997-09-01 0 2.450 2.450 2.500 2.400 2.650 4,658,000 11,862,700 2.5467 0.318 0.318 0.324 0.311 0.344 35,904,985 0.3304 -7.55%
1997-08-29 0 2.650 2.550 2.650 2.500 2.675 13,732,000 35,274,200 2.5688 0.344 0.331 0.344 0.324 0.347 105,849,562 0.3332 -1.85%
1997-08-28 0 2.700 2.700 2.725 2.675 2.825 4,250,000 11,601,050 2.7297 0.350 0.350 0.354 0.347 0.366 32,760,023 0.3541 -0.92%
1997-08-27 0 2.725 2.725 2.750 2.700 2.950 8,954,000 25,410,800 2.8379 0.354 0.354 0.357 0.350 0.383 69,019,588 0.3682 -0.91%
1997-08-26 0 2.750 2.725 2.750 2.675 2.750 2,862,000 7,736,300 2.7031 0.357 0.354 0.357 0.347 0.357 22,060,985 0.3507 1.85%
1997-08-25 0 2.700 2.650 2.700 2.650 2.750 7,820,000 21,097,300 2.6979 0.350 0.344 0.350 0.344 0.357 60,278,443 0.3500 -1.82%
1997-08-22 0 2.750 2.725 2.750 2.675 2.775 3,222,000 8,739,600 2.7125 0.357 0.354 0.357 0.347 0.360 24,835,952 0.3519 -0.90%
1997-08-21 0 2.775 2.725 2.775 2.725 2.925 4,407,000 12,305,375 2.7922 0.360 0.354 0.360 0.354 0.379 33,970,217 0.3622 -1.77%
1997-08-20 0 2.825 2.825 2.850 2.775 2.900 4,194,000 11,950,150 2.8493 0.366 0.366 0.370 0.360 0.376 32,328,362 0.3696 3.67%
1997-08-19 0 2.725 2.725 2.750 2.700 2.850 4,303,000 11,872,300 2.7591 0.354 0.354 0.357 0.350 0.370 33,168,560 0.3579 -6.03%
1997-08-15 0 2.900 2.900 2.925 2.850 3.125 6,382,000 19,039,600 2.9833 0.376 0.376 0.379 0.370 0.405 49,193,992 0.3870 -4.13%
1997-08-14 0 3.025 3.000 3.025 2.800 3.150 7,860,000 23,355,000 2.9714 0.392 0.389 0.392 0.363 0.409 60,586,772 0.3855 6.14%
1997-08-13 0 2.850 2.825 2.850 2.700 2.900 4,586,000 12,850,400 2.8021 0.370 0.366 0.370 0.350 0.376 35,349,992 0.3635 4.59%
1997-08-12 0 2.725 2.700 2.750 2.700 2.825 7,804,000 21,555,750 2.7621 0.354 0.350 0.357 0.350 0.366 60,155,111 0.3583 1.87%
1997-08-11 0 2.675 2.650 2.675 2.625 2.725 5,598,000 15,022,650 2.6836 0.347 0.344 0.347 0.341 0.354 43,150,732 0.3481 -0.93%
1997-08-08 0 2.700 2.700 2.725 2.700 2.800 12,438,000 34,391,160 2.7650 0.350 0.350 0.354 0.350 0.363 95,875,098 0.3587 -3.57%
1997-08-07 0 2.800 2.750 2.800 2.725 2.850 7,162,000 20,081,350 2.8039 0.363 0.357 0.363 0.354 0.370 55,206,420 0.3638 -0.88%
1997-08-06 0 2.825 2.800 2.850 2.800 2.850 2,482,000 6,996,150 2.8188 0.366 0.363 0.370 0.363 0.370 19,131,854 0.3657 0.00%
1997-08-05 0 2.825 2.825 2.850 2.800 2.850 1,040,000 2,937,450 2.8245 0.366 0.366 0.370 0.363 0.370 8,016,570 0.3664 0.89%
1997-08-04 0 2.800 2.775 2.800 2.775 2.800 2,140,000 5,972,830 2.7910 0.363 0.360 0.363 0.360 0.363 16,495,635 0.3621 0.00%
1997-08-01 0 2.800 2.775 2.800 2.700 2.825 4,741,000 13,184,060 2.7809 0.363 0.360 0.363 0.350 0.366 36,544,769 0.3608 0.00%
1997-07-31 0 2.800 2.750 2.800 2.725 2.900 5,480,000 15,558,600 2.8392 0.363 0.357 0.363 0.354 0.376 42,241,159 0.3683 -4.27%
1997-07-30 0 2.925 2.900 2.925 2.900 2.975 3,102,000 9,099,000 2.9333 0.379 0.376 0.379 0.376 0.386 23,910,963 0.3805 0.00%
1997-07-29 0 2.925 2.900 2.950 2.925 3.050 3,349,000 10,002,650 2.9868 0.379 0.376 0.383 0.379 0.396 25,814,898 0.3875 -1.68%
1997-07-28 0 2.975 2.950 2.975 2.925 3.000 1,677,000 4,984,650 2.9724 0.386 0.383 0.386 0.379 0.389 12,926,720 0.3856 0.00%
1997-07-25 0 2.975 2.975 3.000 2.950 3.025 2,976,000 8,881,500 2.9844 0.386 0.386 0.389 0.383 0.392 22,939,724 0.3872 -1.65%
1997-07-24 0 3.025 3.000 3.050 2.950 3.075 3,864,000 11,634,550 3.0110 0.392 0.389 0.396 0.383 0.399 29,784,642 0.3906 1.68%
1997-07-23 0 2.975 2.975 3.000 2.950 3.050 3,044,000 9,082,650 2.9838 0.386 0.386 0.389 0.383 0.396 23,463,885 0.3871 -2.46%
1997-07-22 0 3.050 3.025 3.050 2.975 3.100 3,736,000 11,300,500 3.0248 0.396 0.392 0.396 0.386 0.402 28,797,987 0.3924 -1.61%
1997-07-21 0 3.100 3.100 3.125 2.900 3.100 7,306,000 21,888,910 2.9960 0.402 0.402 0.405 0.376 0.402 56,316,407 0.3887 6.90%
1997-07-18 0 2.900 2.900 2.925 2.875 2.925 2,986,000 8,640,400 2.8936 0.376 0.376 0.379 0.373 0.379 23,016,807 0.3754 0.87%
1997-07-17 0 2.875 2.800 2.850 2.800 2.950 3,022,000 8,632,650 2.8566 0.373 0.363 0.370 0.363 0.383 23,294,304 0.3706 -0.86%
1997-07-16 0 2.900 2.900 2.925 2.900 3.050 3,094,000 9,113,600 2.9456 0.376 0.376 0.379 0.376 0.396 23,849,297 0.3821 -3.33%
1997-07-15 0 3.000 3.000 3.025 2.950 3.050 3,436,000 10,298,550 2.9972 0.389 0.389 0.392 0.383 0.396 26,485,515 0.3888 -1.64%
1997-07-14 0 3.050 3.025 3.050 2.975 3.200 4,634,000 14,122,700 3.0476 0.396 0.392 0.396 0.386 0.415 35,719,988 0.3954 -0.81%
1997-07-11 0 3.075 3.050 3.075 2.875 3.150 10,846,000 32,619,050 3.0075 0.399 0.396 0.399 0.373 0.409 83,603,579 0.3902 6.03%
1997-07-10 0 2.900 2.900 2.950 2.825 2.950 12,374,000 35,892,200 2.9006 0.376 0.376 0.383 0.366 0.383 95,381,771 0.3763 -0.85%
1997-07-09 0 2.925 2.925 2.950 2.875 2.950 6,715,000 19,672,212 2.9296 0.379 0.379 0.383 0.373 0.383 51,760,837 0.3801 0.86%
1997-07-08 0 2.900 2.900 2.925 2.875 3.000 8,136,000 23,732,400 2.9170 0.376 0.376 0.379 0.373 0.389 62,714,247 0.3784 -0.85%
1997-07-07 0 2.925 2.925 2.950 2.850 2.925 6,470,000 18,785,600 2.9035 0.379 0.379 0.383 0.370 0.379 49,872,318 0.3767 3.54%
1997-07-04 0 2.825 2.825 2.850 2.725 2.975 11,171,000 32,090,162 2.8726 0.366 0.366 0.370 0.354 0.386 86,108,757 0.3727 3.67%
1997-07-03 0 2.725 2.725 2.750 2.500 2.775 7,016,000 18,703,500 2.6658 0.354 0.354 0.357 0.324 0.360 54,081,017 0.3458 7.92%
1997-06-27 0 2.525 2.550 2.575 2.500 2.700 9,347,000 23,963,000 2.5637 0.328 0.331 0.334 0.324 0.350 72,048,926 0.3326 -5.61%
1997-06-26 0 2.675 2.675 2.700 2.650 2.825 12,391,000 33,663,125 2.7167 0.347 0.347 0.350 0.344 0.366 95,512,811 0.3524 -1.83%
1997-06-25 0 2.725 2.725 2.750 2.625 2.875 12,308,000 33,558,500 2.7266 0.354 0.354 0.357 0.341 0.373 94,873,027 0.3537 -2.68%
1997-06-24 0 2.800 2.800 2.825 2.800 2.875 10,390,000 29,329,198 2.8228 0.363 0.363 0.366 0.363 0.373 80,088,621 0.3662 -3.45%
1997-06-23 0 2.900 2.900 2.925 2.875 3.050 14,352,000 42,073,600 2.9315 0.376 0.376 0.379 0.373 0.396 110,628,671 0.3803 -4.92%
1997-06-20 0 3.050 3.025 3.050 2.900 3.100 18,969,000 56,848,372 2.9969 0.396 0.392 0.396 0.376 0.402 146,217,619 0.3888 0.83%
1997-06-19 0 3.025 3.025 3.050 3.025 3.200 19,597,000 60,344,080 3.0793 0.392 0.392 0.396 0.392 0.415 151,058,394 0.3995 -3.97%
1997-06-18 0 3.150 3.150 3.175 3.000 3.225 27,765,000 86,661,600 3.1213 0.409 0.409 0.412 0.389 0.418 214,019,304 0.4049 0.80%
1997-06-17 0 3.125 3.075 3.100 3.100 3.550 65,360,000 220,657,086 3.3760 0.405 0.399 0.402 0.402 0.461 503,810,615 0.4380 -7.41%
1997-06-16 0 3.375 3.375 3.400 3.275 3.775 125,653,000 438,801,672 3.4922 0.438 0.438 0.441 0.425 0.490 968,563,574 0.4530 -7.53%
1997-06-13 0 3.650 3.650 3.675 2.800 3.750 246,574,000 822,307,700 3.3349 0.474 0.474 0.477 0.363 0.486 1,900,651,753 0.4326

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