Shandong Xinhua Pharmaceutical Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00719  1996-12-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 6.690 6.690 6.700 6.660 6.750 351,000 2,351,190 6.6985 6.690 6.690 6.700 6.660 6.750 351,000 6.6985 -1.04%
2026-03-12 0 6.760 6.720 6.760 6.660 6.760 362,000 2,428,540 6.7087 6.760 6.720 6.760 6.660 6.760 362,000 6.7087 0.75%
2026-03-11 0 6.710 6.710 6.720 6.650 6.750 418,000 2,805,860 6.7126 6.710 6.710 6.720 6.650 6.750 418,000 6.7126 0.00%
2026-03-10 0 6.710 6.700 6.720 6.680 6.750 650,000 4,364,380 6.7144 6.710 6.700 6.720 6.680 6.750 650,000 6.7144 0.60%
2026-03-09 0 6.670 6.670 6.690 6.590 6.700 620,000 4,121,460 6.6475 6.670 6.670 6.690 6.590 6.700 620,000 6.6475 -0.89%
2026-03-06 0 6.730 6.730 6.750 6.640 6.760 664,000 4,464,340 6.7234 6.730 6.730 6.750 6.640 6.760 664,000 6.7234 1.36%
2026-03-05 0 6.640 6.640 6.670 6.620 6.760 1,030,000 6,885,480 6.6849 6.640 6.640 6.670 6.620 6.760 1,030,000 6.6849 0.30%
2026-03-04 0 6.620 6.610 6.620 6.560 6.660 1,406,600 9,289,090 6.6039 6.620 6.610 6.620 6.560 6.660 1,406,600 6.6039 -0.60%
2026-03-03 0 6.660 6.660 6.670 6.650 6.840 2,028,000 13,632,040 6.7219 6.660 6.660 6.670 6.650 6.840 2,028,000 6.7219 -1.91%
2026-03-02 0 6.790 6.770 6.790 6.710 6.920 1,735,000 11,779,790 6.7895 6.790 6.770 6.790 6.710 6.920 1,735,000 6.7895 -1.88%
2026-02-27 0 6.920 6.920 6.930 6.900 6.940 320,400 2,215,736 6.9155 6.920 6.920 6.930 6.900 6.940 320,400 6.9155 0.00%
2026-02-26 0 6.920 6.920 6.950 6.910 7.040 599,200 4,165,916 6.9525 6.920 6.920 6.950 6.910 7.040 599,200 6.9525 -1.70%
2026-02-25 0 7.040 7.010 7.040 6.910 7.070 984,000 6,929,520 7.0422 7.040 7.010 7.040 6.910 7.070 984,000 7.0422 1.73%
2026-02-24 0 6.920 6.920 6.940 6.900 6.990 940,000 6,511,320 6.9269 6.920 6.920 6.940 6.900 6.990 940,000 6.9269 -1.14%
2026-02-23 0 7.000 6.990 7.000 6.950 7.050 564,000 3,942,520 6.9903 7.000 6.990 7.000 6.950 7.050 564,000 6.9903 -0.85%
2026-02-20 0 7.060 6.940 6.960 6.990 7.070 104,000 731,120 7.0300 7.060 6.940 6.960 6.990 7.070 104,000 7.0300 1.00%
2026-02-16 0 6.990 6.930 7.150 - - 0 0 - 6.990 6.930 7.150 - - 0 - 0.00%
2026-02-13 0 6.990 6.960 6.990 6.950 7.020 697,000 4,861,990 6.9756 6.990 6.960 6.990 6.950 7.020 697,000 6.9756 -0.14%
2026-02-12 0 7.000 6.990 7.000 6.940 6.990 828,000 5,770,320 6.9690 7.000 6.990 7.000 6.940 6.990 828,000 6.9690 0.14%
2026-02-11 0 6.990 6.980 6.990 6.960 7.000 414,000 2,892,160 6.9859 6.990 6.980 6.990 6.960 7.000 414,000 6.9859 -0.14%
2026-02-10 0 7.000 6.990 7.000 6.900 7.050 412,000 2,885,340 7.0033 7.000 6.990 7.000 6.900 7.050 412,000 7.0033 0.00%
2026-02-09 0 7.000 7.000 7.030 6.930 7.050 956,000 6,676,960 6.9843 7.000 7.000 7.030 6.930 7.050 956,000 6.9843 0.72%
2026-02-06 0 6.950 6.940 6.950 6.880 7.150 1,552,000 10,901,160 7.0239 6.950 6.940 6.950 6.880 7.150 1,552,000 7.0239 0.72%
2026-02-05 0 6.900 6.900 6.940 6.870 6.970 484,600 3,346,392 6.9055 6.900 6.900 6.940 6.870 6.970 484,600 6.9055 -0.29%
2026-02-04 0 6.920 6.910 6.920 6.860 6.940 572,000 3,946,420 6.8993 6.920 6.910 6.920 6.860 6.940 572,000 6.8993 0.14%
2026-02-03 0 6.910 6.890 6.910 6.830 6.960 598,000 4,121,740 6.8925 6.910 6.890 6.910 6.830 6.960 598,000 6.8925 0.44%
2026-02-02 0 6.880 6.870 6.880 6.840 7.060 1,404,000 9,724,420 6.9262 6.880 6.870 6.880 6.840 7.060 1,404,000 6.9262 -1.99%
2026-01-30 0 7.020 7.020 7.030 7.000 7.100 924,000 6,514,780 7.0506 7.020 7.020 7.030 7.000 7.100 924,000 7.0506 -0.99%
2026-01-29 0 7.090 7.060 7.090 7.050 7.130 843,800 5,975,482 7.0816 7.090 7.060 7.090 7.050 7.130 843,800 7.0816 -0.98%
2026-01-28 0 7.160 7.120 7.160 7.100 7.210 1,070,000 7,630,920 7.1317 7.160 7.120 7.160 7.100 7.210 1,070,000 7.1317 -0.69%
2026-01-27 0 7.210 7.190 7.210 6.960 7.250 4,470,000 31,954,040 7.1486 7.210 7.190 7.210 6.960 7.250 4,470,000 7.1486 0.56%
2026-01-26 0 7.170 7.160 7.170 7.010 7.220 4,726,000 33,762,500 7.1440 7.170 7.160 7.170 7.010 7.220 4,726,000 7.1440 2.87%
2026-01-23 0 6.970 6.950 6.970 6.900 7.000 1,662,000 11,573,920 6.9639 6.970 6.950 6.970 6.900 7.000 1,662,000 6.9639 1.16%
2026-01-22 0 6.890 6.880 6.890 6.860 6.900 394,000 2,709,580 6.8771 6.890 6.880 6.890 6.860 6.900 394,000 6.8771 0.29%
2026-01-21 0 6.870 6.850 6.870 6.850 6.900 990,000 6,795,140 6.8638 6.870 6.850 6.870 6.850 6.900 990,000 6.8638 -0.43%
2026-01-20 0 6.900 6.900 6.910 6.860 6.920 443,400 3,049,360 6.8772 6.900 6.900 6.910 6.860 6.920 443,400 6.8772 0.58%
2026-01-19 0 6.860 6.860 6.880 6.850 6.910 766,000 5,267,580 6.8767 6.860 6.860 6.880 6.850 6.910 766,000 6.8767 -0.58%
2026-01-16 0 6.900 6.900 6.920 6.880 6.960 476,000 3,286,680 6.9048 6.900 6.900 6.920 6.880 6.960 476,000 6.9048 -0.29%
2026-01-15 0 6.920 6.920 6.930 6.890 7.060 744,000 5,154,120 6.9276 6.920 6.920 6.930 6.890 7.060 744,000 6.9276 -1.98%
2026-01-14 0 7.060 7.010 7.060 6.960 7.170 1,004,400 7,057,388 7.0265 7.060 7.010 7.060 6.960 7.170 1,004,400 7.0265 -0.14%
2026-01-13 0 7.070 7.070 7.090 6.950 7.140 2,788,000 19,720,720 7.0734 7.070 7.070 7.090 6.950 7.140 2,788,000 7.0734 2.32%
2026-01-12 0 6.910 6.890 6.920 6.840 6.920 928,000 6,391,940 6.8879 6.910 6.890 6.920 6.840 6.920 928,000 6.8879 -0.43%
2026-01-09 0 6.940 6.930 6.940 6.900 6.960 836,000 5,801,660 6.9398 6.940 6.930 6.940 6.900 6.960 836,000 6.9398 0.00%
2026-01-08 0 6.940 6.910 6.940 6.850 6.950 772,000 5,339,640 6.9166 6.940 6.910 6.940 6.850 6.950 772,000 6.9166 0.43%
2026-01-07 0 6.910 6.880 6.910 6.860 6.940 980,000 6,753,480 6.8913 6.910 6.880 6.910 6.860 6.940 980,000 6.8913 0.44%
2026-01-06 0 6.880 6.870 6.880 6.810 6.880 748,000 5,119,520 6.8443 6.880 6.870 6.880 6.810 6.880 748,000 6.8443 1.03%
2026-01-05 0 6.810 6.810 6.820 6.610 6.860 1,578,000 10,703,260 6.7828 6.810 6.810 6.820 6.610 6.860 1,578,000 6.7828 1.34%
2026-01-02 0 6.720 6.670 6.740 6.590 6.720 160,000 1,062,740 6.6421 6.720 6.670 6.740 6.590 6.720 160,000 6.6421 1.97%
2025-12-31 0 6.590 6.590 6.620 6.580 6.650 774,000 5,115,440 6.6091 6.590 6.590 6.620 6.580 6.650 774,000 6.6091 -0.90%
2025-12-30 0 6.650 6.630 6.650 6.620 6.670 906,000 6,014,940 6.6390 6.650 6.630 6.650 6.620 6.670 906,000 6.6390 -0.30%
2025-12-29 0 6.670 6.660 6.670 6.650 6.700 900,000 6,003,900 6.6710 6.670 6.660 6.670 6.650 6.700 900,000 6.6710 -0.74%
2025-12-24 0 6.720 6.710 6.720 6.690 6.740 238,150 1,599,592 6.7167 6.720 6.710 6.720 6.690 6.740 238,150 6.7167 0.60%
2025-12-23 0 6.680 6.680 6.690 6.670 6.750 1,468,000 9,846,860 6.7077 6.680 6.680 6.690 6.670 6.750 1,468,000 6.7077 -1.18%
2025-12-22 0 6.760 6.730 6.760 6.720 6.800 902,400 6,090,672 6.7494 6.760 6.730 6.760 6.720 6.800 902,400 6.7494 0.00%
2025-12-19 0 6.760 6.750 6.760 6.660 6.760 776,000 5,219,980 6.7268 6.760 6.750 6.760 6.660 6.760 776,000 6.7268 1.05%
2025-12-18 0 6.690 6.660 6.690 6.620 6.720 842,000 5,618,300 6.6726 6.690 6.660 6.690 6.620 6.720 842,000 6.6726 0.00%
2025-12-17 0 6.690 6.680 6.700 6.610 6.720 1,498,000 9,970,020 6.6556 6.690 6.680 6.700 6.610 6.720 1,498,000 6.6556 0.15%
2025-12-16 0 6.680 6.680 6.690 6.680 6.810 1,646,000 11,063,440 6.7214 6.680 6.680 6.690 6.680 6.810 1,646,000 6.7214 -2.20%
2025-12-15 0 6.830 6.810 6.830 6.800 6.910 892,000 6,097,260 6.8355 6.830 6.810 6.830 6.800 6.910 892,000 6.8355 -0.15%
2025-12-12 0 6.840 6.840 6.850 6.810 6.850 1,228,000 8,393,320 6.8350 6.840 6.840 6.850 6.810 6.850 1,228,000 6.8350 0.44%
2025-12-11 0 6.810 6.800 6.810 6.790 6.940 1,158,000 7,925,340 6.8440 6.810 6.800 6.810 6.790 6.940 1,158,000 6.8440 -1.02%
2025-12-10 0 6.880 6.880 6.910 6.850 7.000 1,648,000 11,359,560 6.8929 6.880 6.880 6.910 6.850 7.000 1,648,000 6.8929 -1.01%
2025-12-09 0 6.950 6.950 6.980 6.950 7.370 4,486,600 31,961,492 7.1238 6.950 6.950 6.980 6.950 7.370 4,486,600 7.1238 -0.29%
2025-12-08 0 6.970 6.970 6.980 6.960 7.080 1,226,000 8,583,980 7.0016 6.970 6.970 6.980 6.960 7.080 1,226,000 7.0016 -0.57%
2025-12-05 0 7.010 7.000 7.010 6.980 7.060 1,099,000 7,696,280 7.0030 7.010 7.000 7.010 6.980 7.060 1,099,000 7.0030 -0.85%
2025-12-04 0 7.070 7.040 7.070 7.020 7.150 1,342,000 9,477,790 7.0624 7.070 7.040 7.070 7.020 7.150 1,342,000 7.0624 -1.12%
2025-12-03 0 7.150 7.130 7.150 7.090 7.190 1,504,000 10,724,220 7.1305 7.150 7.130 7.150 7.090 7.190 1,504,000 7.1305 0.14%
2025-12-02 0 7.140 7.130 7.140 7.080 7.190 1,038,000 7,384,570 7.1142 7.140 7.130 7.140 7.080 7.190 1,038,000 7.1142 -0.28%
2025-12-01 0 7.160 7.160 7.170 7.120 7.210 1,603,000 11,471,302 7.1561 7.160 7.160 7.170 7.120 7.210 1,603,000 7.1561 0.42%
2025-11-28 0 7.130 7.120 7.140 7.090 7.250 2,743,000 19,564,884 7.1327 7.130 7.120 7.140 7.090 7.250 2,743,000 7.1327 -1.52%
2025-11-27 0 7.240 7.230 7.250 7.180 7.450 4,570,400 33,061,548 7.2338 7.240 7.230 7.250 7.180 7.450 4,570,400 7.2338 -0.82%
2025-11-26 0 7.300 7.300 7.320 7.290 7.640 17,804,400 132,652,539 7.4505 7.300 7.300 7.320 7.290 7.640 17,804,400 7.4505 0.55%
2025-11-25 0 7.260 7.260 7.270 6.800 7.370 13,940,000 100,155,660 7.1848 7.260 7.260 7.270 6.800 7.370 13,940,000 7.1848 7.24%
2025-11-24 0 6.770 6.750 6.770 6.700 6.810 1,310,000 8,855,367 6.7598 6.770 6.750 6.770 6.700 6.810 1,310,000 6.7598 1.04%
2025-11-21 0 6.700 6.690 6.700 6.690 6.940 3,456,000 23,446,200 6.7842 6.700 6.690 6.700 6.690 6.940 3,456,000 6.7842 -4.01%
2025-11-20 0 6.980 6.950 6.980 6.940 7.010 1,494,000 10,424,640 6.9777 6.980 6.950 6.980 6.940 7.010 1,494,000 6.9777 0.14%
2025-11-19 0 6.970 6.960 6.990 6.950 7.040 1,178,000 8,229,880 6.9863 6.970 6.960 6.990 6.950 7.040 1,178,000 6.9863 -0.85%
2025-11-18 0 7.030 7.020 7.040 7.010 7.250 1,564,000 11,092,480 7.0924 7.030 7.020 7.040 7.010 7.250 1,564,000 7.0924 -1.68%
2025-11-17 0 7.150 7.150 7.170 7.110 7.360 2,198,000 15,788,940 7.1833 7.150 7.150 7.170 7.110 7.360 2,198,000 7.1833 -1.92%
2025-11-14 0 7.290 7.260 7.300 7.200 7.420 3,932,000 28,900,418 7.3501 7.290 7.260 7.300 7.200 7.420 3,932,000 7.3501 0.97%
2025-11-13 0 7.220 7.210 7.220 7.160 7.250 982,000 7,073,220 7.2029 7.220 7.210 7.220 7.160 7.250 982,000 7.2029 -0.41%
2025-11-12 0 7.250 7.250 7.270 7.220 7.370 2,472,000 17,966,820 7.2681 7.250 7.250 7.270 7.220 7.370 2,472,000 7.2681 -0.41%
2025-11-11 0 7.280 7.270 7.280 7.200 7.320 2,200,800 15,967,159 7.2552 7.280 7.270 7.280 7.200 7.320 2,200,800 7.2552 0.83%
2025-11-10 0 7.220 7.220 7.230 7.100 7.280 4,318,000 31,107,580 7.2042 7.220 7.220 7.230 7.100 7.280 4,318,000 7.2042 2.70%
2025-11-07 0 7.030 7.030 7.050 6.930 7.100 2,012,200 14,146,419 7.0303 7.030 7.030 7.050 6.930 7.100 2,012,200 7.0303 0.72%
2025-11-06 0 6.980 6.960 6.980 6.920 7.000 544,000 3,784,420 6.9567 6.980 6.960 6.980 6.920 7.000 544,000 6.9567 0.43%
2025-11-05 0 6.950 6.950 6.960 6.900 6.980 942,000 6,539,237 6.9419 6.950 6.950 6.960 6.900 6.980 942,000 6.9419 -0.29%
2025-11-04 0 6.970 6.970 6.980 6.910 7.000 987,200 6,858,436 6.9474 6.970 6.970 6.980 6.910 7.000 987,200 6.9474 0.00%
2025-11-03 0 6.970 6.970 6.990 6.880 7.000 1,064,000 7,395,840 6.9510 6.970 6.970 6.990 6.880 7.000 1,064,000 6.9510 0.29%
2025-10-31 0 6.950 6.950 6.970 6.900 6.970 1,162,000 8,063,240 6.9391 6.950 6.950 6.970 6.900 6.970 1,162,000 6.9391 0.72%
2025-10-30 0 6.900 6.900 6.910 6.880 6.970 2,376,000 16,400,900 6.9027 6.900 6.900 6.910 6.880 6.970 2,376,000 6.9027 -1.00%
2025-10-28 0 6.970 6.970 6.990 6.960 7.130 2,358,000 16,530,200 7.0103 6.970 6.970 6.990 6.960 7.130 2,358,000 7.0103 -0.99%
2025-10-27 0 7.040 7.040 7.050 7.020 7.220 6,684,000 47,150,880 7.0543 7.040 7.040 7.050 7.020 7.220 6,684,000 7.0543 -3.03%
2025-10-24 0 7.260 7.250 7.280 7.200 7.390 1,252,000 9,081,280 7.2534 7.260 7.250 7.280 7.200 7.390 1,252,000 7.2534 -0.68%
2025-10-23 0 7.310 7.310 7.320 7.250 7.500 1,806,000 13,223,960 7.3222 7.310 7.310 7.320 7.250 7.500 1,806,000 7.3222 -1.48%
2025-10-22 0 7.420 7.420 7.440 7.360 7.600 3,178,000 23,789,400 7.4857 7.420 7.420 7.440 7.360 7.600 3,178,000 7.4857 0.27%
2025-10-21 0 7.400 7.370 7.410 7.330 7.490 1,373,000 10,187,065 7.4196 7.400 7.370 7.410 7.330 7.490 1,373,000 7.4196 0.82%
2025-10-20 0 7.340 7.340 7.370 7.290 7.410 764,000 5,614,800 7.3492 7.340 7.340 7.370 7.290 7.410 764,000 7.3492 0.69%
2025-10-17 0 7.290 7.290 7.310 7.290 7.520 2,558,500 18,983,480 7.4198 7.290 7.290 7.310 7.290 7.520 2,558,500 7.4198 -1.22%
2025-10-16 0 7.380 7.350 7.380 7.230 7.400 1,254,000 9,229,180 7.3598 7.380 7.350 7.380 7.230 7.400 1,254,000 7.3598 1.65%
2025-10-15 0 7.260 7.250 7.260 7.160 7.280 626,000 4,528,340 7.2338 7.260 7.250 7.260 7.160 7.280 626,000 7.2338 1.11%
2025-10-14 0 7.180 7.150 7.180 7.140 7.350 1,842,000 13,345,580 7.2452 7.180 7.150 7.180 7.140 7.350 1,842,000 7.2452 0.28%
2025-10-13 0 7.160 7.130 7.160 6.990 7.180 1,156,000 8,173,240 7.0703 7.160 7.130 7.160 6.990 7.180 1,156,000 7.0703 -0.69%
2025-10-10 0 7.210 7.200 7.220 7.160 7.280 620,000 4,482,520 7.2299 7.210 7.200 7.220 7.160 7.280 620,000 7.2299 0.14%
2025-10-09 0 7.200 7.200 7.230 7.080 7.250 1,282,000 9,175,800 7.1574 7.200 7.200 7.230 7.080 7.250 1,282,000 7.1574 1.41%
2025-10-08 0 7.100 7.040 7.100 7.010 7.130 518,600 3,657,262 7.0522 7.100 7.040 7.100 7.010 7.130 518,600 7.0522 -0.98%
2025-10-06 0 7.170 7.170 7.210 7.160 7.230 144,000 1,035,100 7.1882 7.170 7.170 7.210 7.160 7.230 144,000 7.1882 -0.42%
2025-10-03 0 7.200 7.200 7.310 7.170 7.230 274,000 1,968,860 7.1856 7.200 7.200 7.310 7.170 7.230 274,000 7.1856 -1.64%
2025-10-02 0 7.320 7.260 7.320 7.080 7.320 251,000 1,819,223 7.2479 7.320 7.260 7.320 7.080 7.320 251,000 7.2479 0.69%
2025-09-30 0 7.270 7.270 7.280 7.210 7.310 874,000 6,344,280 7.2589 7.270 7.270 7.280 7.210 7.310 874,000 7.2589 0.55%
2025-09-29 0 7.230 7.230 7.240 7.090 7.250 1,023,200 7,357,484 7.1907 7.230 7.230 7.240 7.090 7.250 1,023,200 7.1907 0.98%
2025-09-26 0 7.160 7.140 7.160 7.140 7.240 1,182,000 8,480,120 7.1744 7.160 7.140 7.160 7.140 7.240 1,182,000 7.1744 -0.69%
2025-09-25 0 7.210 7.210 7.220 7.180 7.290 926,700 6,689,290 7.2184 7.210 7.210 7.220 7.180 7.290 926,700 7.2184 -0.96%
2025-09-24 0 7.280 7.280 7.300 7.220 7.340 978,000 7,114,700 7.2747 7.280 7.280 7.300 7.220 7.340 978,000 7.2747 0.00%
2025-09-23 0 7.280 7.240 7.290 7.190 7.400 2,850,000 20,666,520 7.2514 7.280 7.240 7.290 7.190 7.400 2,850,000 7.2514 -1.62%
2025-09-22 0 7.400 7.400 7.440 7.390 7.500 1,016,000 7,554,540 7.4356 7.400 7.400 7.440 7.390 7.500 1,016,000 7.4356 0.00%
2025-09-19 0 7.400 7.400 7.420 7.360 7.560 2,180,000 16,198,000 7.4303 7.400 7.400 7.420 7.360 7.560 2,180,000 7.4303 -1.73%
2025-09-18 0 7.530 7.530 7.580 7.470 7.750 2,934,000 22,297,300 7.5996 7.530 7.530 7.580 7.470 7.750 2,934,000 7.5996 -2.21%
2025-09-17 0 7.700 7.700 7.710 7.650 7.840 1,940,000 14,985,940 7.7247 7.700 7.700 7.710 7.650 7.840 1,940,000 7.7247 -0.39%
2025-09-16 0 7.730 7.730 7.760 7.590 7.770 2,404,000 18,461,040 7.6793 7.730 7.730 7.760 7.590 7.770 2,404,000 7.6793 -0.51%
2025-09-15 0 7.770 7.760 7.770 7.460 7.780 6,216,000 47,504,640 7.6423 7.770 7.760 7.770 7.460 7.780 6,216,000 7.6423 4.16%
2025-09-12 0 7.460 7.450 7.460 7.370 7.570 2,091,800 15,570,596 7.4436 7.460 7.450 7.460 7.370 7.570 2,091,800 7.4436 -0.67%
2025-09-11 0 7.510 7.500 7.510 7.280 7.540 2,826,000 20,997,540 7.4301 7.510 7.500 7.510 7.280 7.540 2,826,000 7.4301 0.00%
2025-09-10 0 7.510 7.510 7.540 7.480 7.590 1,457,000 10,972,450 7.5309 7.510 7.510 7.540 7.480 7.590 1,457,000 7.5309 -0.40%
2025-09-09 0 7.540 7.500 7.550 7.480 7.610 1,090,000 8,219,766 7.5411 7.540 7.500 7.550 7.480 7.610 1,090,000 7.5411 0.13%
2025-09-08 0 7.530 7.530 7.570 7.510 7.640 2,204,600 16,686,968 7.5692 7.530 7.530 7.570 7.510 7.640 2,204,600 7.5692 0.67%
2025-09-05 0 7.480 7.480 7.490 7.290 7.490 2,164,000 15,996,700 7.3922 7.480 7.480 7.490 7.290 7.490 2,164,000 7.3922 2.19%
2025-09-04 0 7.320 7.320 7.350 7.300 7.510 2,424,000 17,911,042 7.3890 7.320 7.320 7.350 7.300 7.510 2,424,000 7.3890 -2.40%
2025-09-03 0 7.500 7.500 7.520 7.420 7.690 3,494,000 26,358,840 7.5440 7.500 7.500 7.520 7.420 7.690 3,494,000 7.5440 -0.27%
2025-09-02 0 7.520 7.520 7.540 7.500 7.810 2,429,800 18,534,722 7.6281 7.520 7.520 7.540 7.500 7.810 2,429,800 7.6281 -2.97%
2025-09-01 0 7.750 7.740 7.760 7.610 7.780 2,244,000 17,351,620 7.7325 7.750 7.740 7.760 7.610 7.780 2,244,000 7.7325 1.31%
2025-08-29 0 7.650 7.650 7.670 7.580 7.720 2,692,600 20,588,360 7.6463 7.650 7.650 7.670 7.580 7.720 2,692,600 7.6463 1.06%
2025-08-28 0 7.570 7.550 7.570 7.480 7.650 2,868,000 21,595,920 7.5300 7.570 7.550 7.570 7.480 7.650 2,868,000 7.5300 0.93%
2025-08-27 0 7.500 7.490 7.510 7.490 7.750 5,531,000 42,084,870 7.6089 7.500 7.490 7.510 7.490 7.750 5,531,000 7.6089 -3.35%
2025-08-26 0 7.760 7.720 7.760 7.670 7.930 4,672,000 36,313,700 7.7726 7.760 7.720 7.760 7.670 7.930 4,672,000 7.7726 -1.90%
2025-08-25 0 7.910 7.900 7.920 7.820 7.980 2,941,200 23,243,388 7.9027 7.910 7.900 7.920 7.820 7.980 2,941,200 7.9027 1.02%
2025-08-22 0 7.830 7.830 7.850 7.750 7.960 3,046,000 23,778,040 7.8063 7.830 7.830 7.850 7.750 7.960 3,046,000 7.8063 -0.76%
2025-08-21 0 7.890 7.890 7.900 7.850 8.000 1,676,000 13,234,380 7.8964 7.890 7.890 7.900 7.850 8.000 1,676,000 7.8964 0.00%
2025-08-20 0 7.890 7.890 7.910 7.830 8.050 3,228,000 25,532,780 7.9098 7.890 7.890 7.910 7.830 8.050 3,228,000 7.9098 -1.99%
2025-08-19 0 8.050 8.020 8.060 7.960 8.180 4,538,000 36,672,520 8.0812 8.050 8.020 8.060 7.960 8.180 4,538,000 8.0812 0.37%
2025-08-18 0 8.020 8.020 8.030 7.970 8.150 4,736,000 38,199,920 8.0659 8.020 8.020 8.030 7.970 8.150 4,736,000 8.0659 -0.25%
2025-08-15 0 8.040 8.000 8.040 7.780 8.040 4,916,000 39,102,780 7.9542 8.040 8.000 8.040 7.780 8.040 4,916,000 7.9542 3.21%
2025-08-14 0 7.790 7.780 7.790 7.750 7.940 4,174,000 32,759,360 7.8484 7.790 7.780 7.790 7.750 7.940 4,174,000 7.8484 -1.39%
2025-08-13 0 7.900 7.900 7.910 7.860 7.980 4,202,600 33,278,390 7.9185 7.900 7.900 7.910 7.860 7.980 4,202,600 7.9185 -0.25%
2025-08-12 0 7.920 7.920 7.930 7.880 8.140 3,948,000 31,404,800 7.9546 7.920 7.920 7.930 7.880 8.140 3,948,000 7.9546 -1.61%
2025-08-11 0 8.050 8.040 8.050 7.840 8.050 2,667,200 21,244,610 7.9651 8.050 8.040 8.050 7.840 8.050 2,667,200 7.9651 1.39%
2025-08-08 0 7.940 7.940 7.950 7.750 8.020 4,086,000 32,425,480 7.9358 7.940 7.940 7.950 7.750 8.020 4,086,000 7.9358 0.63%
2025-08-07 0 7.890 7.880 7.890 7.720 7.970 6,530,000 51,081,780 7.8226 7.890 7.880 7.890 7.720 7.970 6,530,000 7.8226 0.00%
2025-08-06 0 7.890 7.860 7.890 7.850 8.140 5,651,000 44,904,500 7.9463 7.890 7.860 7.890 7.850 8.140 5,651,000 7.9463 -1.74%
2025-08-05 0 8.030 8.030 8.060 7.870 8.180 10,864,000 86,478,180 7.9601 8.030 8.030 8.060 7.870 8.180 10,864,000 7.9601 -0.25%
2025-08-04 0 8.050 8.040 8.090 7.800 8.190 7,934,000 63,533,820 8.0078 8.050 8.040 8.090 7.800 8.190 7,934,000 8.0078 0.12%
2025-08-01 0 8.040 8.040 8.070 8.010 8.730 13,898,000 116,314,991 8.3692 8.040 8.040 8.070 8.010 8.730 13,898,000 8.3692 -0.74%
2025-07-31 0 8.100 8.100 8.150 8.080 8.440 8,435,600 69,391,468 8.2260 8.100 8.100 8.150 8.080 8.440 8,435,600 8.2260 -2.99%
2025-07-30 0 8.350 8.350 8.360 8.250 8.810 10,298,800 87,753,940 8.5208 8.350 8.350 8.360 8.250 8.810 10,298,800 8.5208 -1.42%
2025-07-29 0 8.470 8.470 8.480 8.100 8.550 9,710,000 80,338,980 8.2738 8.470 8.470 8.480 8.100 8.550 9,710,000 8.2738 0.00%
2025-07-28 0 8.470 8.470 8.480 8.290 8.690 11,076,000 93,029,120 8.3992 8.470 8.470 8.480 8.290 8.690 11,076,000 8.3992 0.83%
2025-07-25 0 8.400 8.390 8.400 8.380 8.620 4,484,000 37,888,900 8.4498 8.400 8.390 8.400 8.380 8.620 4,484,000 8.4498 -1.52%
2025-07-24 0 8.530 8.530 8.540 8.200 8.620 9,725,400 82,039,174 8.4356 8.530 8.530 8.540 8.200 8.620 9,725,400 8.4356 3.90%
2025-07-23 0 8.210 8.210 8.250 8.160 8.500 8,870,000 73,751,300 8.3147 8.210 8.210 8.250 8.160 8.500 8,870,000 8.3147 -1.91%
2025-07-22 0 8.370 8.370 8.410 8.360 8.980 10,360,500 89,208,970 8.6105 8.370 8.370 8.410 8.360 8.980 10,360,500 8.6105 -2.90%
2025-07-21 0 8.620 8.620 8.640 8.390 8.750 7,666,100 65,612,810 8.5588 8.620 8.620 8.640 8.390 8.750 7,666,100 8.5588 -2.60%
2025-07-18 0 8.850 8.840 8.850 8.750 9.030 8,505,000 75,370,351 8.8619 8.850 8.840 8.850 8.750 9.030 8,505,000 8.8619 -1.34%
2025-07-17 0 8.970 8.970 8.980 8.620 9.420 21,077,000 190,460,369 9.0364 8.970 8.970 8.980 8.620 9.420 21,077,000 9.0364 -0.88%
2025-07-16 0 9.050 9.040 9.050 8.440 9.460 38,313,600 347,166,683 9.0612 9.050 9.040 9.050 8.440 9.460 38,313,600 9.0612 8.00%
2025-07-15 0 8.380 8.380 8.450 8.210 8.750 15,478,400 129,962,972 8.3964 8.380 8.380 8.450 8.210 8.750 15,478,400 8.3964 -0.71%
2025-07-14 0 8.440 8.440 8.470 7.960 8.730 30,138,400 252,349,216 8.3730 8.440 8.440 8.470 7.960 8.730 30,138,400 8.3730 7.11%
2025-07-11 0 7.880 7.870 7.880 7.060 8.920 64,248,800 512,829,030 7.9819 7.880 7.870 7.880 7.060 8.920 64,248,800 7.9819 10.99%
2025-07-10 0 7.100 7.080 7.100 6.880 7.210 5,578,000 39,642,610 7.1070 7.100 7.080 7.100 6.880 7.210 5,578,000 7.1070 2.60%
2025-07-09 0 6.920 6.920 6.930 6.890 7.230 8,122,000 57,182,860 7.0405 6.920 6.920 6.930 6.890 7.230 8,122,000 7.0405 -1.70%
2025-07-08 0 7.040 7.040 7.070 6.990 7.420 9,312,000 66,498,397 7.1412 7.040 7.040 7.070 6.990 7.420 9,312,000 7.1412 -1.12%
2025-07-07 0 7.120 7.110 7.120 7.000 7.880 40,242,000 298,180,764 7.4097 7.120 7.110 7.120 7.000 7.880 40,242,000 7.4097 0.14%
2025-07-04 0 7.110 7.100 7.110 6.590 7.350 28,448,000 197,746,480 6.9512 7.110 7.100 7.110 6.590 7.350 28,448,000 6.9512 7.08%
2025-07-03 0 6.640 6.640 6.650 6.470 6.750 6,400,200 42,556,122 6.6492 6.640 6.640 6.650 6.470 6.750 6,400,200 6.6492 2.63%
2025-07-02 0 6.470 6.460 6.470 6.340 6.500 2,844,000 18,323,980 6.4430 6.470 6.460 6.470 6.340 6.500 2,844,000 6.4430 2.86%
2025-06-30 0 6.290 6.270 6.290 6.180 6.310 942,000 5,900,960 6.2643 6.290 6.270 6.290 6.180 6.310 942,000 6.2643 1.29%
2025-06-27 0 6.210 6.190 6.220 6.170 6.260 2,698,000 16,757,780 6.2112 6.210 6.190 6.220 6.170 6.260 2,698,000 6.2112 0.05%
2025-06-26 0 6.480 6.400 6.480 6.370 6.540 2,847,500 18,318,115 6.4331 6.207 6.130 6.207 6.102 6.264 2,972,803 6.1619 0.00%
2025-06-25 0 6.480 6.460 6.480 6.420 6.560 2,312,000 14,978,300 6.4785 6.207 6.188 6.207 6.149 6.283 2,413,738 6.2054 0.47%
2025-06-24 0 6.450 6.430 6.450 6.300 6.450 2,122,000 13,554,030 6.3874 6.178 6.159 6.178 6.034 6.178 2,215,377 6.1182 2.38%
2025-06-23 0 6.300 6.270 6.300 6.160 6.320 1,158,000 7,240,160 6.2523 6.034 6.006 6.034 5.900 6.054 1,208,957 5.9888 0.64%
2025-06-20 0 6.260 6.260 6.300 6.240 6.400 2,006,000 12,653,640 6.3079 5.996 5.996 6.034 5.977 6.130 2,094,273 6.0420 -0.16%
2025-06-19 0 6.270 6.230 6.270 6.190 6.490 5,472,000 34,395,640 6.2858 6.006 5.967 6.006 5.929 6.216 5,712,792 6.0208 -2.94%
2025-06-18 0 6.460 6.440 6.460 6.430 6.710 2,746,600 17,819,604 6.4879 6.188 6.169 6.188 6.159 6.427 2,867,463 6.2144 -2.42%
2025-06-17 0 6.620 6.620 6.630 6.530 6.800 6,798,000 45,519,760 6.6961 6.341 6.341 6.351 6.255 6.513 7,097,142 6.4138 1.07%
2025-06-16 0 6.550 6.530 6.550 6.440 6.620 3,006,000 19,599,740 6.5202 6.274 6.255 6.274 6.169 6.341 3,138,277 6.2454 0.92%
2025-06-13 0 6.490 6.490 6.500 6.460 6.720 5,486,000 35,997,300 6.5617 6.216 6.216 6.226 6.188 6.437 5,727,409 6.2851 -1.52%
2025-06-12 0 6.590 6.590 6.600 6.400 6.630 9,516,000 62,544,940 6.5726 6.312 6.312 6.322 6.130 6.351 9,934,746 6.2956 2.81%
2025-06-11 0 6.410 6.400 6.420 6.350 6.440 2,576,000 16,469,720 6.3935 6.140 6.130 6.149 6.082 6.169 2,689,356 6.1240 0.31%
2025-06-10 0 6.390 6.390 6.400 6.330 6.480 7,773,400 49,865,784 6.4149 6.121 6.121 6.130 6.063 6.207 8,115,464 6.1445 1.27%
2025-06-09 0 6.310 6.300 6.310 6.150 6.360 7,592,300 47,676,845 6.2796 6.044 6.034 6.044 5.891 6.092 7,926,395 6.0149 3.27%
2025-06-06 0 6.110 6.090 6.110 6.050 6.140 1,546,000 9,403,060 6.0822 5.852 5.833 5.852 5.795 5.881 1,614,031 5.8258 0.16%
2025-06-05 0 6.100 6.070 6.100 6.040 6.160 2,170,000 13,228,660 6.0962 5.843 5.814 5.843 5.785 5.900 2,265,490 5.8392 -0.81%
2025-06-04 0 6.150 6.130 6.150 6.110 6.180 1,858,000 11,415,280 6.1439 5.891 5.872 5.891 5.852 5.920 1,939,760 5.8849 0.00%
2025-06-03 0 6.150 6.120 6.150 6.020 6.180 3,398,000 20,782,940 6.1162 5.891 5.862 5.891 5.766 5.920 3,547,527 5.8584 2.16%
2025-06-02 0 6.020 5.950 6.020 5.860 6.020 796,000 4,699,420 5.9038 5.766 5.699 5.766 5.613 5.766 831,028 5.6550 -0.66%
2025-05-30 0 6.060 6.060 6.070 6.000 6.220 6,240,600 38,191,584 6.1199 5.805 5.805 5.814 5.747 5.958 6,515,214 5.8619 0.33%
2025-05-29 0 6.040 6.040 6.050 5.920 6.040 3,098,000 18,596,260 6.0027 5.785 5.785 5.795 5.670 5.785 3,234,326 5.7497 2.03%
2025-05-28 0 5.920 5.920 5.950 5.900 5.960 1,216,000 7,205,260 5.9254 5.670 5.670 5.699 5.651 5.709 1,269,509 5.6756 -0.34%
2025-05-27 0 5.940 5.930 5.940 5.880 5.980 1,910,600 11,342,756 5.9368 5.690 5.680 5.690 5.632 5.728 1,994,675 5.6865 0.51%
2025-05-26 0 5.910 5.910 5.930 5.890 6.070 4,337,800 25,755,468 5.9374 5.661 5.661 5.680 5.642 5.814 4,528,683 5.6872 -1.34%
2025-05-23 0 5.990 5.990 6.000 5.970 6.130 7,778,000 47,129,360 6.0593 5.738 5.738 5.747 5.718 5.872 8,120,267 5.8039 1.35%
2025-05-22 0 5.910 5.910 5.920 5.870 6.080 6,858,000 40,682,960 5.9322 5.661 5.661 5.670 5.623 5.824 7,159,783 5.6822 -2.31%
2025-05-21 0 6.050 6.050 6.060 6.020 6.170 8,558,000 52,191,380 6.0985 5.795 5.795 5.805 5.766 5.910 8,934,590 5.8415 0.67%
2025-05-20 0 6.010 6.010 6.020 6.000 6.280 12,564,000 76,728,620 6.1070 5.757 5.757 5.766 5.747 6.015 13,116,872 5.8496 -1.31%
2025-05-19 0 6.090 6.090 6.110 6.070 6.550 40,784,000 256,742,800 6.2952 5.833 5.833 5.852 5.814 6.274 42,578,678 6.0298 -1.93%
2025-05-16 0 6.210 6.210 6.220 5.850 6.600 62,498,200 392,477,392 6.2798 5.948 5.948 5.958 5.603 6.322 65,248,400 6.0151 8.95%
2025-05-15 0 5.700 5.700 5.730 5.680 5.850 3,450,000 19,905,580 5.7697 5.460 5.460 5.488 5.441 5.603 3,601,815 5.5265 0.18%
2025-05-14 0 5.690 5.690 5.710 5.650 5.710 1,538,000 8,720,880 5.6703 5.450 5.450 5.469 5.412 5.469 1,605,679 5.4313 0.00%
2025-05-13 0 5.690 5.670 5.690 5.660 5.760 1,241,200 7,071,428 5.6973 5.450 5.431 5.450 5.421 5.517 1,295,818 5.4571 -0.35%
2025-05-12 0 5.710 5.690 5.710 5.600 5.710 1,398,000 7,891,040 5.6445 5.469 5.450 5.469 5.364 5.469 1,459,518 5.4066 1.78%
2025-05-09 0 5.610 5.610 5.620 5.590 5.670 1,268,000 7,127,640 5.6212 5.374 5.374 5.383 5.354 5.431 1,323,798 5.3842 -0.36%
2025-05-08 0 5.630 5.620 5.630 5.600 5.710 1,050,000 5,930,440 5.6480 5.393 5.383 5.393 5.364 5.469 1,096,205 5.4100 -0.18%
2025-05-07 0 5.640 5.640 5.660 5.620 5.740 2,844,300 16,154,917 5.6798 5.402 5.402 5.421 5.383 5.498 2,969,462 5.4404 0.36%
2025-05-06 0 5.620 5.620 5.630 5.480 5.690 2,274,600 12,664,666 5.5679 5.383 5.383 5.393 5.249 5.450 2,374,693 5.3332 2.37%
2025-05-02 0 5.490 5.510 5.540 - - 0 0 - 5.259 5.278 5.306 - - 0 - 0.00%
2025-04-30 0 5.490 5.490 5.500 5.460 5.550 1,432,000 7,880,359 5.5030 5.259 5.259 5.268 5.230 5.316 1,495,014 5.2711 -0.72%
2025-04-29 0 5.530 5.520 5.530 5.490 5.560 1,562,300 8,640,390 5.5306 5.297 5.287 5.297 5.259 5.326 1,631,048 5.2974 -0.54%
2025-04-28 0 5.560 5.540 5.560 5.520 5.600 859,800 4,779,364 5.5587 5.326 5.306 5.326 5.287 5.364 897,635 5.3244 -1.24%
2025-04-25 0 5.630 5.590 5.630 5.600 5.650 1,274,000 7,166,240 5.6250 5.393 5.354 5.393 5.364 5.412 1,330,062 5.3879 0.54%
2025-04-24 0 5.600 5.580 5.600 5.540 5.650 972,000 5,442,400 5.5992 5.364 5.345 5.364 5.306 5.412 1,014,772 5.3632 0.00%
2025-04-23 0 5.600 5.590 5.610 5.560 5.620 1,172,600 6,554,184 5.5894 5.364 5.354 5.374 5.326 5.383 1,224,200 5.3539 0.72%
2025-04-22 0 5.560 5.550 5.560 5.460 5.560 1,241,000 6,840,490 5.5121 5.326 5.316 5.326 5.230 5.326 1,295,610 5.2797 2.21%
2025-04-17 0 5.440 5.430 5.440 5.410 5.460 440,000 2,391,620 5.4355 5.211 5.201 5.211 5.182 5.230 459,362 5.2064 0.37%
2025-04-16 0 5.420 5.420 5.440 5.390 5.540 834,000 4,530,040 5.4317 5.192 5.192 5.211 5.163 5.306 870,700 5.2028 -1.45%
2025-04-15 0 5.500 5.500 5.510 5.460 5.500 1,064,000 5,834,980 5.4840 5.268 5.268 5.278 5.230 5.268 1,110,821 5.2529 0.00%
2025-04-14 0 5.500 5.490 5.520 5.390 5.560 3,721,800 20,375,846 5.4747 5.268 5.259 5.287 5.163 5.326 3,885,576 5.2440 2.61%
2025-04-11 0 5.360 5.360 5.370 5.310 5.380 1,210,000 6,473,959 5.3504 5.134 5.134 5.144 5.086 5.153 1,263,245 5.1249 0.19%
2025-04-10 0 5.350 5.340 5.350 5.340 5.450 2,843,000 15,341,250 5.3961 5.124 5.115 5.124 5.115 5.220 2,968,105 5.1687 0.75%
2025-04-09 0 5.310 5.300 5.310 5.110 5.360 3,410,000 17,827,542 5.2280 5.086 5.077 5.086 4.895 5.134 3,560,055 5.0077 1.14%
2025-04-08 0 5.250 5.250 5.270 5.190 5.360 3,468,110 18,249,971 5.2622 5.029 5.029 5.048 4.971 5.134 3,620,722 5.0404 1.16%
2025-04-07 0 5.190 5.190 5.200 5.180 5.620 6,074,200 32,491,296 5.3491 4.971 4.971 4.981 4.962 5.383 6,341,492 5.1236 -10.98%
2025-04-03 0 5.830 5.790 5.830 5.760 5.880 1,760,000 10,223,859 5.8090 5.584 5.546 5.584 5.517 5.632 1,837,448 5.5642 -0.51%
2025-04-02 0 5.860 5.860 5.870 5.820 5.880 1,746,000 10,201,194 5.8426 5.613 5.613 5.623 5.575 5.632 1,822,832 5.5963 -0.34%
2025-04-01 0 5.880 5.870 5.880 5.730 5.940 6,244,000 36,660,699 5.8713 5.632 5.623 5.632 5.488 5.690 6,518,764 5.6239 3.34%
2025-03-31 0 5.690 5.690 5.700 5.640 5.800 2,366,400 13,486,416 5.6991 5.450 5.450 5.460 5.402 5.556 2,470,532 5.4589 -1.22%
2025-03-28 0 5.760 5.740 5.760 5.720 5.880 1,699,600 9,858,728 5.8006 5.517 5.498 5.517 5.479 5.632 1,774,390 5.5561 -0.17%
2025-03-27 0 5.770 5.770 5.780 5.690 5.780 1,210,000 6,959,820 5.7519 5.527 5.527 5.536 5.450 5.536 1,263,245 5.5095 0.35%
2025-03-26 0 5.750 5.730 5.750 5.690 5.770 1,172,000 6,721,660 5.7352 5.508 5.488 5.508 5.450 5.527 1,223,573 5.4935 0.70%
2025-03-25 0 5.710 5.710 5.720 5.660 5.760 1,524,000 8,688,110 5.7009 5.469 5.469 5.479 5.421 5.517 1,591,063 5.4606 -0.70%
2025-03-24 0 5.750 5.740 5.750 5.700 5.820 1,668,000 9,583,880 5.7457 5.508 5.498 5.508 5.460 5.575 1,741,399 5.5036 -0.86%
2025-03-21 0 5.800 5.800 5.810 5.760 5.910 1,378,000 8,005,640 5.8096 5.556 5.556 5.565 5.517 5.661 1,438,638 5.5647 -1.02%
2025-03-20 0 5.860 5.860 5.870 5.840 5.940 1,672,000 9,880,399 5.9093 5.613 5.613 5.623 5.594 5.690 1,745,575 5.6603 -1.01%
2025-03-19 0 5.920 5.920 5.930 5.890 5.980 1,452,000 8,613,959 5.9325 5.670 5.670 5.680 5.642 5.728 1,515,894 5.6824 -0.34%
2025-03-18 0 5.940 5.940 5.950 5.870 5.950 3,446,000 20,417,159 5.9249 5.690 5.690 5.699 5.623 5.699 3,597,639 5.6752 1.19%
2025-03-17 0 5.870 5.860 5.870 5.820 5.910 3,556,000 20,852,760 5.8641 5.623 5.613 5.623 5.575 5.661 3,712,480 5.6169 0.86%
2025-03-14 0 5.820 5.810 5.820 5.700 5.820 2,704,400 15,653,496 5.7882 5.575 5.565 5.575 5.460 5.575 2,823,406 5.5442 1.04%
2025-03-13 0 5.760 5.740 5.760 5.710 5.790 2,134,000 12,260,354 5.7452 5.517 5.498 5.517 5.469 5.546 2,227,906 5.5031 0.35%
2025-03-12 0 5.740 5.710 5.740 5.710 5.790 1,224,000 7,028,599 5.7423 5.498 5.469 5.498 5.469 5.546 1,277,861 5.5003 0.00%
2025-03-11 0 5.740 5.740 5.750 5.650 5.750 1,089,800 6,212,659 5.7007 5.498 5.498 5.508 5.412 5.508 1,137,756 5.4604 -0.17%
2025-03-10 0 5.750 5.720 5.750 5.680 5.750 1,850,000 10,579,140 5.7185 5.508 5.479 5.508 5.441 5.508 1,931,408 5.4774 0.52%
2025-03-07 0 5.720 5.700 5.720 5.700 5.770 1,684,000 9,665,400 5.7395 5.479 5.460 5.479 5.460 5.527 1,758,104 5.4976 -0.52%
2025-03-06 0 5.750 5.740 5.750 5.710 5.760 1,268,000 7,274,240 5.7368 5.508 5.498 5.508 5.469 5.517 1,323,798 5.4950 1.05%
2025-03-05 0 5.690 5.680 5.690 5.630 5.700 1,444,000 8,183,771 5.6674 5.450 5.441 5.450 5.393 5.460 1,507,542 5.4286 0.53%
2025-03-04 0 5.660 5.650 5.660 5.580 5.660 944,600 5,310,355 5.6218 5.421 5.412 5.421 5.345 5.421 986,167 5.3848 0.35%
2025-03-03 0 5.640 5.630 5.640 5.600 5.700 1,684,000 9,492,151 5.6367 5.402 5.393 5.402 5.364 5.460 1,758,104 5.3991 0.36%
2025-02-28 0 5.620 5.610 5.620 5.580 5.760 3,146,400 17,801,188 5.6576 5.383 5.374 5.383 5.345 5.517 3,284,856 5.4192 -2.77%
2025-02-27 0 5.780 5.780 5.790 5.730 5.830 2,809,000 16,249,639 5.7848 5.536 5.536 5.546 5.488 5.584 2,932,609 5.5410 -0.34%
2025-02-26 0 5.800 5.790 5.800 5.660 5.820 3,006,000 17,273,819 5.7464 5.556 5.546 5.556 5.421 5.575 3,138,277 5.5042 2.29%
2025-02-25 0 5.670 5.670 5.680 5.650 5.730 1,936,000 11,005,619 5.6847 5.431 5.431 5.441 5.412 5.488 2,021,193 5.4451 -1.56%
2025-02-24 0 5.760 5.750 5.770 5.720 5.800 5,066,000 29,188,559 5.7617 5.517 5.508 5.527 5.479 5.556 5,288,927 5.5188 0.17%
2025-02-21 0 5.750 5.730 5.750 5.700 5.820 3,664,000 21,012,400 5.7348 5.508 5.488 5.508 5.460 5.575 3,825,232 5.4931 -0.17%
2025-02-20 0 5.760 5.760 5.780 5.740 5.860 3,878,000 22,506,480 5.8036 5.517 5.517 5.536 5.498 5.613 4,048,649 5.5590 0.52%
2025-02-19 0 5.730 5.730 5.740 5.700 5.750 1,628,848 9,326,834 5.7260 5.488 5.488 5.498 5.460 5.508 1,700,525 5.4847 0.53%
2025-02-18 0 5.700 5.700 5.720 5.700 5.810 2,960,000 17,034,959 5.7551 5.460 5.460 5.479 5.460 5.565 3,090,253 5.5125 -1.72%
2025-02-17 0 5.800 5.800 5.820 5.740 5.850 1,992,000 11,573,180 5.8098 5.556 5.556 5.575 5.498 5.603 2,079,657 5.5649 0.52%
2025-02-14 0 5.770 5.770 5.780 5.670 5.780 3,135,800 18,015,780 5.7452 5.527 5.527 5.536 5.431 5.536 3,273,789 5.5030 2.30%
2025-02-13 0 5.640 5.640 5.670 5.550 5.780 3,116,000 17,824,890 5.7204 5.402 5.402 5.431 5.316 5.536 3,253,118 5.4793 -1.91%
2025-02-12 0 5.750 5.750 5.760 5.710 5.800 1,158,000 6,664,310 5.7550 5.508 5.508 5.517 5.469 5.556 1,208,957 5.5124 0.52%
2025-02-11 0 5.720 5.720 5.730 5.720 5.840 1,542,000 8,875,040 5.7555 5.479 5.479 5.488 5.479 5.594 1,609,855 5.5129 -2.05%
2025-02-10 0 5.840 5.830 5.840 5.790 5.890 1,832,000 10,707,620 5.8448 5.594 5.584 5.594 5.546 5.642 1,912,616 5.5984 0.17%
2025-02-07 0 5.830 5.820 5.830 5.720 5.860 3,899,000 22,615,098 5.8002 5.584 5.575 5.584 5.479 5.613 4,070,573 5.5558 1.39%
2025-02-06 0 5.750 5.740 5.750 5.690 5.760 1,318,600 7,558,180 5.7320 5.508 5.498 5.508 5.450 5.517 1,376,624 5.4904 0.35%
2025-02-05 0 5.730 5.710 5.730 5.640 5.820 2,592,600 14,867,676 5.7347 5.488 5.469 5.488 5.402 5.575 2,706,686 5.4929 1.96%
2025-02-04 0 5.620 5.590 5.620 5.500 5.690 258,000 1,444,860 5.6002 5.383 5.354 5.383 5.268 5.450 269,353 5.3642 0.36%
2025-02-03 0 5.600 5.550 5.600 5.510 5.620 108,000 602,540 5.5791 5.364 5.316 5.364 5.278 5.383 112,752 5.3439 -1.23%
2025-01-28 0 5.670 5.590 5.920 5.650 5.670 20,000 113,260 5.6630 5.431 5.354 5.670 5.412 5.431 20,880 5.4243 -0.53%
2025-01-27 0 5.700 5.700 5.710 5.680 5.740 621,200 3,538,844 5.6968 5.460 5.460 5.469 5.441 5.498 648,536 5.4567 0.18%
2025-01-24 0 5.690 5.680 5.690 5.620 5.700 1,590,000 9,041,800 5.6867 5.450 5.441 5.450 5.383 5.460 1,659,967 5.4470 1.07%
2025-01-23 0 5.630 5.610 5.630 5.600 5.660 716,000 4,035,480 5.6361 5.393 5.374 5.393 5.364 5.421 747,507 5.3986 1.08%
2025-01-22 0 5.570 5.570 5.580 5.550 5.620 786,000 4,383,020 5.5764 5.335 5.335 5.345 5.316 5.383 820,588 5.3413 -0.71%
2025-01-21 0 5.610 5.610 5.620 5.590 5.660 1,048,000 5,892,080 5.6222 5.374 5.374 5.383 5.354 5.421 1,094,117 5.3852 -0.18%
2025-01-20 0 5.620 5.620 5.630 5.590 5.650 2,446,600 13,781,624 5.6330 5.383 5.383 5.393 5.354 5.412 2,554,261 5.3955 0.90%
2025-01-17 0 5.570 5.560 5.580 5.540 5.600 1,074,000 5,981,560 5.5694 5.335 5.326 5.345 5.306 5.364 1,121,261 5.3347 0.18%
2025-01-16 0 5.560 5.540 5.560 5.530 5.620 1,758,000 9,818,480 5.5850 5.326 5.306 5.326 5.297 5.383 1,835,360 5.3496 0.36%
2025-01-15 0 5.540 5.540 5.550 5.500 5.610 2,747,800 15,232,002 5.5433 5.306 5.306 5.316 5.268 5.374 2,868,715 5.3097 -1.25%
2025-01-14 0 5.610 5.600 5.610 5.500 5.630 2,440,000 13,607,824 5.5770 5.374 5.364 5.374 5.268 5.393 2,547,371 5.3419 2.19%
2025-01-13 0 5.490 5.490 5.500 5.480 5.580 2,062,000 11,360,040 5.5092 5.259 5.259 5.268 5.249 5.345 2,152,737 5.2770 -0.90%
2025-01-10 0 5.540 5.520 5.540 5.520 5.680 4,438,000 24,760,494 5.5792 5.306 5.287 5.306 5.287 5.441 4,633,292 5.3440 -2.81%
2025-01-09 0 5.700 5.680 5.700 5.640 5.750 2,818,000 16,030,876 5.6887 5.460 5.441 5.460 5.402 5.508 2,942,005 5.4490 0.00%
2025-01-08 0 5.700 5.700 5.710 5.640 5.910 8,494,000 48,921,694 5.7596 5.460 5.460 5.469 5.402 5.661 8,867,774 5.5168 -1.55%
2025-01-07 0 5.790 5.780 5.790 5.730 6.350 18,008,000 106,842,080 5.9330 5.546 5.536 5.546 5.488 6.082 18,800,432 5.6830 -8.96%
2025-01-06 0 6.360 6.360 6.370 6.120 6.520 44,820,800 283,533,256 6.3259 6.092 6.092 6.102 5.862 6.245 46,793,115 6.0593 6.18%
2025-01-03 0 5.990 5.990 6.010 5.630 6.350 25,654,000 156,947,940 6.1179 5.738 5.738 5.757 5.393 6.082 26,782,891 5.8600 6.02%
2025-01-02 0 5.650 5.630 5.650 5.630 5.810 1,286,000 7,322,520 5.6940 5.412 5.393 5.412 5.393 5.565 1,342,590 5.4540 -2.75%
2024-12-31 0 5.810 5.810 5.830 5.810 5.860 262,000 1,526,980 5.8282 5.565 5.565 5.584 5.565 5.613 273,529 5.5825 -0.51%
2024-12-30 0 5.840 5.830 5.850 5.830 5.910 934,000 5,489,180 5.8771 5.594 5.584 5.603 5.584 5.661 975,100 5.6293 0.00%
2024-12-27 0 5.840 5.840 5.850 5.810 5.890 986,000 5,763,340 5.8452 5.594 5.594 5.603 5.565 5.642 1,029,388 5.5988 0.00%
2024-12-24 0 5.840 5.840 5.870 5.840 5.930 738,000 4,336,700 5.8763 5.594 5.594 5.623 5.594 5.680 770,475 5.6286 0.69%
2024-12-23 0 5.800 5.800 5.810 5.790 5.890 728,000 4,243,260 5.8287 5.556 5.556 5.565 5.546 5.642 760,035 5.5830 -0.51%
2024-12-20 0 5.830 5.810 5.830 5.720 5.880 1,742,000 10,139,960 5.8209 5.584 5.565 5.584 5.479 5.632 1,818,656 5.5755 1.39%
2024-12-19 0 5.750 5.750 5.790 5.720 5.790 305,200 1,756,748 5.7561 5.508 5.508 5.546 5.479 5.546 318,630 5.5134 -0.52%
2024-12-18 0 5.780 5.760 5.790 5.750 5.810 468,000 2,705,460 5.7809 5.536 5.517 5.546 5.508 5.565 488,594 5.5372 0.52%
2024-12-17 0 5.750 5.740 5.750 5.740 5.820 714,000 4,110,760 5.7574 5.508 5.498 5.508 5.498 5.575 745,419 5.5147 -0.69%
2024-12-16 0 5.790 5.780 5.800 5.780 5.860 587,000 3,416,610 5.8205 5.546 5.536 5.556 5.536 5.613 612,831 5.5751 0.00%
2024-12-13 0 5.790 5.790 5.800 5.790 5.980 1,280,000 7,505,440 5.8636 5.546 5.546 5.556 5.546 5.728 1,336,326 5.6165 -2.69%
2024-12-12 0 5.950 5.950 5.970 5.920 6.010 1,664,000 9,944,100 5.9760 5.699 5.699 5.718 5.670 5.757 1,737,223 5.7241 0.34%
2024-12-11 0 5.930 5.940 5.950 5.900 5.980 1,266,000 7,524,220 5.9433 5.680 5.690 5.699 5.651 5.728 1,321,710 5.6928 1.02%
2024-12-10 0 5.870 5.860 5.880 5.860 6.190 2,668,000 16,026,720 6.0070 5.623 5.613 5.632 5.613 5.929 2,785,404 5.7538 -1.34%
2024-12-09 0 5.950 5.920 5.950 5.810 5.980 1,614,200 9,538,010 5.9088 5.699 5.670 5.699 5.565 5.728 1,685,232 5.6598 1.88%
2024-12-06 0 5.840 5.820 5.840 5.770 5.850 444,000 2,582,200 5.8158 5.594 5.575 5.594 5.527 5.603 463,538 5.5706 1.21%
2024-12-05 0 5.770 5.770 5.800 5.760 5.820 566,000 3,274,420 5.7852 5.527 5.527 5.556 5.517 5.575 590,907 5.5414 0.00%
2024-12-04 0 5.770 5.770 5.790 5.760 5.810 635,200 3,672,724 5.7820 5.527 5.527 5.546 5.517 5.565 663,152 5.5383 -0.69%
2024-12-03 0 5.810 5.810 5.830 5.780 5.830 514,000 2,986,140 5.8096 5.565 5.565 5.584 5.536 5.584 536,618 5.5647 0.00%
2024-12-02 0 5.810 5.800 5.830 5.710 5.820 704,000 4,074,420 5.7875 5.565 5.556 5.584 5.469 5.575 734,979 5.5436 1.04%
2024-11-29 0 5.750 5.740 5.790 5.700 5.820 567,200 3,263,732 5.7541 5.508 5.498 5.546 5.460 5.575 592,159 5.5116 0.88%
2024-11-28 0 5.700 5.690 5.730 5.690 5.800 554,000 3,176,020 5.7329 5.460 5.450 5.488 5.450 5.556 578,378 5.4912 -1.21%
2024-11-27 0 5.770 5.770 5.790 5.600 5.790 696,000 3,972,580 5.7077 5.527 5.527 5.546 5.364 5.546 726,627 5.4672 1.41%
2024-11-26 0 5.690 5.690 5.720 5.690 5.870 1,309,984 7,575,170 5.7826 5.450 5.450 5.479 5.450 5.623 1,367,629 5.5389 0.18%
2024-11-25 0 5.680 5.680 5.760 5.670 5.760 3,128,000 17,793,122 5.6883 5.441 5.441 5.517 5.431 5.517 3,265,646 5.4486 0.18%
2024-11-22 0 5.670 5.670 5.690 5.660 5.960 2,419,000 13,953,870 5.7684 5.431 5.431 5.450 5.421 5.709 2,525,447 5.5253 -4.38%
2024-11-21 0 5.930 5.930 5.960 5.900 6.020 822,400 4,892,424 5.9490 5.680 5.680 5.709 5.651 5.766 858,589 5.6982 -1.00%
2024-11-20 0 5.990 5.990 6.020 5.900 6.010 1,220,000 7,284,780 5.9711 5.738 5.738 5.766 5.651 5.757 1,273,685 5.7194 1.53%
2024-11-19 0 5.900 5.890 5.910 5.860 5.940 520,000 3,069,280 5.9025 5.651 5.642 5.661 5.613 5.690 542,882 5.6537 0.68%
2024-11-18 0 5.860 5.860 5.870 5.850 5.970 1,140,000 6,724,448 5.8986 5.613 5.613 5.623 5.603 5.718 1,190,165 5.6500 -0.51%
2024-11-15 0 5.890 5.890 5.900 5.880 6.010 858,000 5,090,118 5.9325 5.642 5.642 5.651 5.632 5.757 895,756 5.6825 -0.51%
2024-11-14 0 5.920 5.920 5.940 5.920 6.180 1,734,000 10,431,259 6.0157 5.670 5.670 5.690 5.670 5.920 1,810,304 5.7622 -3.11%
2024-11-13 0 6.110 6.110 6.120 6.050 6.190 1,566,000 9,541,954 6.0932 5.852 5.852 5.862 5.795 5.929 1,634,911 5.8364 -1.29%
2024-11-12 0 6.190 6.180 6.190 6.100 6.490 8,314,000 52,393,142 6.3018 5.929 5.920 5.929 5.843 6.216 8,679,853 6.0362 1.81%
2024-11-11 0 6.080 6.080 6.100 6.020 6.150 1,566,000 9,492,880 6.0619 5.824 5.824 5.843 5.766 5.891 1,634,911 5.8064 -1.14%
2024-11-08 0 6.150 6.140 6.160 6.140 6.310 2,502,000 15,565,200 6.2211 5.891 5.881 5.900 5.881 6.044 2,612,099 5.9589 -1.91%
2024-11-07 0 6.270 6.260 6.270 6.020 6.270 2,446,000 15,129,100 6.1852 6.006 5.996 6.006 5.766 6.006 2,553,635 5.9245 3.47%
2024-11-06 0 6.060 6.060 6.070 6.040 6.190 2,069,400 12,648,924 6.1124 5.805 5.805 5.814 5.785 5.929 2,160,463 5.8547 -0.98%
2024-11-05 0 6.120 6.120 6.140 5.930 6.160 4,031,800 24,468,498 6.0689 5.862 5.862 5.881 5.680 5.900 4,209,217 5.8131 3.03%
2024-11-04 0 5.940 5.930 5.940 5.890 5.980 1,106,300 6,556,420 5.9264 5.690 5.680 5.690 5.642 5.728 1,154,982 5.6766 1.19%
2024-11-01 0 5.870 5.860 5.870 5.840 5.940 1,420,000 8,351,080 5.8810 5.623 5.613 5.623 5.594 5.690 1,482,486 5.6332 -0.51%
2024-10-31 0 5.900 5.880 5.900 5.860 5.980 1,600,000 9,480,340 5.9252 5.651 5.632 5.651 5.613 5.728 1,670,407 5.6755 0.00%
2024-10-30 0 5.900 5.890 5.910 5.870 6.100 4,012,000 23,860,940 5.9474 5.651 5.642 5.661 5.623 5.843 4,188,546 5.6967 -3.59%
2024-10-29 0 6.120 6.120 6.150 6.110 6.360 1,742,000 10,800,040 6.1998 5.862 5.862 5.891 5.852 6.092 1,818,656 5.9385 -1.45%
2024-10-28 0 6.210 6.200 6.210 6.090 6.220 2,418,800 14,957,588 6.1839 5.948 5.939 5.948 5.833 5.958 2,525,238 5.9232 1.97%
2024-10-25 0 6.090 6.090 6.100 6.020 6.150 1,386,000 8,449,860 6.0966 5.833 5.833 5.843 5.766 5.891 1,446,990 5.8396 0.66%
2024-10-24 0 6.050 6.030 6.050 6.030 6.160 1,370,000 8,347,540 6.0931 5.795 5.776 5.795 5.776 5.900 1,430,286 5.8363 -1.31%
2024-10-23 0 6.130 6.120 6.130 6.070 6.220 1,750,000 10,797,440 6.1700 5.872 5.862 5.872 5.814 5.958 1,827,008 5.9099 -0.16%
2024-10-22 0 6.140 6.080 6.130 6.010 6.160 1,364,000 8,343,480 6.1169 5.881 5.824 5.872 5.757 5.900 1,424,022 5.8591 0.99%
2024-10-21 0 6.080 6.050 6.080 5.990 6.130 2,034,600 12,359,956 6.0749 5.824 5.795 5.824 5.738 5.872 2,124,131 5.8188 0.66%
2024-10-18 0 6.040 6.040 6.050 5.860 6.130 3,668,600 22,088,568 6.0210 5.785 5.785 5.795 5.613 5.872 3,830,035 5.7672 3.42%
2024-10-17 0 5.840 5.830 5.840 5.810 6.080 2,144,000 12,726,144 5.9357 5.594 5.584 5.594 5.565 5.824 2,238,346 5.6855 -2.83%
2024-10-16 0 6.010 5.980 6.010 5.930 6.060 1,168,000 6,998,640 5.9920 5.757 5.728 5.757 5.680 5.805 1,219,397 5.7394 0.84%
2024-10-15 0 5.960 5.960 5.980 5.940 6.150 2,245,000 13,517,520 6.0212 5.709 5.709 5.728 5.690 5.891 2,343,790 5.7674 -2.77%
2024-10-14 0 6.130 6.130 6.160 5.980 6.270 3,519,000 21,498,960 6.1094 5.872 5.872 5.900 5.728 6.006 3,673,852 5.8519 -2.54%
2024-10-10 0 6.290 6.250 6.300 6.160 6.440 4,319,000 27,298,014 6.3204 6.025 5.987 6.034 5.900 6.169 4,509,055 6.0540 1.45%
2024-10-09 0 6.200 6.190 6.200 6.140 6.790 6,521,200 41,641,526 6.3856 5.939 5.929 5.939 5.881 6.504 6,808,162 6.1164 -6.63%
2024-10-08 0 6.640 6.640 6.660 6.600 8.050 13,956,200 99,113,598 7.1018 6.360 6.360 6.379 6.322 7.711 14,570,335 6.8024 -17.21%
2024-10-07 0 8.020 8.000 8.020 6.800 8.040 6,166,600 46,622,479 7.5605 7.682 7.663 7.682 6.513 7.701 6,437,958 7.2418 22.26%
2024-10-04 0 6.560 6.560 6.570 6.100 6.560 1,841,054 11,860,601 6.4423 6.283 6.283 6.293 5.843 6.283 1,922,069 6.1707 5.81%
2024-10-03 0 6.200 6.160 6.200 6.000 6.300 1,375,100 8,462,830 6.1543 5.939 5.900 5.939 5.747 6.034 1,435,611 5.8949 -1.12%
2024-10-02 0 6.270 6.260 6.270 5.920 6.300 1,778,200 10,867,984 6.1118 6.006 5.996 6.006 5.670 6.034 1,856,449 5.8542 3.81%
2024-09-30 0 6.040 6.030 6.040 5.800 6.110 9,174,762 54,793,694 5.9722 5.785 5.776 5.785 5.556 5.852 9,578,493 5.7205 5.78%
2024-09-27 0 5.710 5.710 5.720 5.520 5.770 5,134,000 29,022,680 5.6530 5.469 5.469 5.479 5.287 5.527 5,359,919 5.4148 3.44%
2024-09-26 0 5.520 5.510 5.520 5.380 5.520 2,260,000 12,367,380 5.4723 5.287 5.278 5.287 5.153 5.287 2,359,450 5.2416 2.41%
2024-09-25 0 5.390 5.380 5.390 5.380 5.540 1,784,000 9,772,240 5.4777 5.163 5.153 5.163 5.153 5.306 1,862,504 5.2468 -0.19%
2024-09-24 0 5.400 5.390 5.400 5.300 5.410 1,714,000 9,209,220 5.3729 5.172 5.163 5.172 5.077 5.182 1,789,424 5.1465 2.08%
2024-09-23 0 5.290 5.270 5.290 5.260 5.320 356,000 1,882,160 5.2870 5.067 5.048 5.067 5.038 5.096 371,666 5.0641 -0.19%
2024-09-20 0 5.300 5.250 5.300 5.180 5.310 778,000 4,077,560 5.2411 5.077 5.029 5.077 4.962 5.086 812,235 5.0202 1.92%
2024-09-19 0 5.200 5.200 5.210 5.140 5.230 434,000 2,254,200 5.1940 4.981 4.981 4.990 4.923 5.010 453,098 4.9751 1.96%
2024-09-17 0 5.100 5.100 5.150 5.090 5.260 94,000 481,820 5.1257 4.885 4.885 4.933 4.875 5.038 98,136 4.9097 -0.20%
2024-09-16 0 5.110 5.080 5.110 5.000 5.180 50,000 255,480 5.1096 4.895 4.866 4.895 4.789 4.962 52,200 4.8942 -1.35%
2024-09-13 0 5.180 5.170 5.180 5.180 5.220 394,000 2,050,100 5.2033 4.962 4.952 4.962 4.962 5.000 411,338 4.9840 -0.38%
2024-09-12 0 5.200 5.160 5.200 5.160 5.240 362,000 1,878,600 5.1895 4.981 4.943 4.981 4.943 5.019 377,930 4.9708 0.97%
2024-09-11 0 5.150 5.150 5.180 5.150 5.190 662,000 3,416,480 5.1608 4.933 4.933 4.962 4.933 4.971 691,131 4.9433 -0.58%
2024-09-10 0 5.180 5.170 5.190 5.160 5.270 768,000 3,972,960 5.1731 4.962 4.952 4.971 4.943 5.048 801,795 4.9551 -1.15%
2024-09-09 0 5.240 5.230 5.240 5.200 5.290 960,000 5,029,240 5.2388 5.019 5.010 5.019 4.981 5.067 1,002,244 5.0180 -1.32%
2024-09-05 0 5.310 5.310 5.340 5.290 5.350 386,000 2,055,320 5.3247 5.086 5.086 5.115 5.067 5.124 402,986 5.1002 0.57%
2024-09-04 0 5.280 5.280 5.300 5.270 5.330 274,000 1,450,780 5.2948 5.057 5.057 5.077 5.048 5.105 286,057 5.0716 -0.24%
2024-09-03 0 5.320 5.300 5.320 5.280 5.380 356,000 1,893,580 5.3190 5.070 5.051 5.070 5.032 5.127 373,582 5.0687 0.76%
2024-09-02 0 5.280 5.280 5.310 5.280 5.340 742,400 3,939,744 5.3068 5.032 5.032 5.060 5.032 5.089 779,065 5.0570 -1.12%
2024-08-30 0 5.340 5.320 5.340 5.250 5.390 1,024,000 5,449,380 5.3217 5.089 5.070 5.089 5.003 5.136 1,074,573 5.0712 1.33%
2024-08-29 0 5.270 5.270 5.290 5.200 5.300 568,000 2,992,240 5.2680 5.022 5.022 5.041 4.955 5.051 596,052 5.0201 0.57%
2024-08-28 0 5.240 5.230 5.240 5.210 5.320 1,076,000 5,656,920 5.2574 4.993 4.984 4.993 4.965 5.070 1,129,141 5.0099 -1.69%
2024-08-27 0 5.330 5.320 5.350 5.310 5.410 1,082,000 5,790,360 5.3515 5.079 5.070 5.098 5.060 5.155 1,135,437 5.0997 -0.19%
2024-08-26 0 5.340 5.340 5.360 5.200 5.360 800,000 4,235,260 5.2941 5.089 5.089 5.108 4.955 5.108 839,510 5.0449 1.14%
2024-08-23 0 5.280 5.280 5.300 5.270 5.350 2,790,000 14,784,760 5.2992 5.032 5.032 5.051 5.022 5.098 2,927,791 5.0498 -0.94%
2024-08-22 0 5.330 5.330 5.350 5.280 5.370 774,000 4,112,350 5.3131 5.079 5.079 5.098 5.032 5.117 812,226 5.0631 0.76%
2024-08-21 0 5.290 5.290 5.300 5.290 5.420 800,000 4,263,500 5.3294 5.041 5.041 5.051 5.041 5.165 839,510 5.0786 -1.31%
2024-08-20 0 5.360 5.360 5.390 5.350 5.490 1,038,000 5,604,520 5.3993 5.108 5.108 5.136 5.098 5.232 1,089,264 5.1452 -1.83%
2024-08-19 0 5.460 5.460 5.480 5.440 5.590 1,484,000 8,146,560 5.4896 5.203 5.203 5.222 5.184 5.327 1,557,291 5.2312 -1.27%
2024-08-16 0 5.530 5.530 5.550 5.460 5.600 1,438,000 7,962,920 5.5375 5.270 5.270 5.289 5.203 5.336 1,509,019 5.2769 0.18%
2024-08-15 0 5.520 5.470 5.520 5.450 5.550 1,890,000 10,361,660 5.4824 5.260 5.213 5.260 5.194 5.289 1,983,342 5.2243 1.10%
2024-08-14 0 5.460 5.460 5.470 5.420 5.580 2,077,000 11,359,870 5.4694 5.203 5.203 5.213 5.165 5.317 2,179,577 5.2120 -1.27%
2024-08-13 0 5.530 5.530 5.540 5.470 5.790 9,044,600 50,648,018 5.5998 5.270 5.270 5.279 5.213 5.518 9,491,288 5.3363 -3.15%
2024-08-12 0 5.710 5.710 5.730 5.340 5.870 26,800,000 153,056,220 5.7111 5.441 5.441 5.460 5.089 5.594 28,123,580 5.4423 7.53%
2024-08-09 0 5.310 5.310 5.330 5.280 5.350 704,000 3,740,680 5.3135 5.060 5.060 5.079 5.032 5.098 738,769 5.0634 -0.56%
2024-08-08 0 5.340 5.330 5.350 5.290 5.450 4,068,000 21,851,196 5.3715 5.089 5.079 5.098 5.041 5.194 4,268,908 5.1187 1.52%
2024-08-07 0 5.260 5.250 5.300 5.230 5.300 994,000 5,231,480 5.2631 5.012 5.003 5.051 4.984 5.051 1,043,091 5.0154 -0.38%
2024-08-06 0 5.280 5.230 5.280 5.210 5.300 1,490,000 7,832,560 5.2568 5.032 4.984 5.032 4.965 5.051 1,563,587 5.0094 1.15%
2024-08-05 0 5.220 5.200 5.230 5.160 5.370 964,000 5,056,860 5.2457 4.974 4.955 4.984 4.917 5.117 1,011,609 4.9988 -2.06%
2024-08-02 0 5.330 5.330 5.340 5.300 5.410 1,716,000 9,195,640 5.3588 5.079 5.079 5.089 5.051 5.155 1,800,749 5.1066 0.57%
2024-08-01 0 5.300 5.300 5.330 5.250 5.340 748,000 3,964,340 5.2999 5.051 5.051 5.079 5.003 5.089 784,942 5.0505 0.38%
2024-07-31 0 5.280 5.280 5.290 5.220 5.310 830,000 4,371,660 5.2671 5.032 5.032 5.041 4.974 5.060 870,991 5.0192 2.13%
2024-07-30 0 5.170 5.170 5.190 5.150 5.190 132,000 682,680 5.1718 4.927 4.927 4.946 4.908 4.946 138,519 4.9284 -0.19%
2024-07-29 0 5.180 5.170 5.180 5.150 5.210 406,000 2,103,540 5.1811 4.936 4.927 4.936 4.908 4.965 426,051 4.9373 0.00%
2024-07-26 0 5.180 5.180 5.210 5.160 5.190 94,000 486,940 5.1802 4.936 4.936 4.965 4.917 4.946 98,642 4.9364 0.39%
2024-07-25 0 5.160 5.150 5.170 5.120 5.170 142,000 731,280 5.1499 4.917 4.908 4.927 4.879 4.927 149,013 4.9075 0.19%
2024-07-24 0 5.150 5.150 5.180 5.150 5.230 472,000 2,444,220 5.1784 4.908 4.908 4.936 4.908 4.984 495,311 4.9347 -0.96%
2024-07-23 0 5.200 5.180 5.200 5.190 5.270 324,000 1,687,140 5.2072 4.955 4.936 4.955 4.946 5.022 340,001 4.9622 -0.57%
2024-07-22 0 5.230 5.230 5.240 5.170 5.250 208,000 1,083,380 5.2086 4.984 4.984 4.993 4.927 5.003 218,273 4.9634 0.58%
2024-07-19 0 5.200 5.200 5.220 5.180 5.240 488,000 2,542,940 5.2109 4.955 4.955 4.974 4.936 4.993 512,101 4.9657 -1.52%
2024-07-18 0 5.280 5.260 5.290 5.220 5.290 196,000 1,032,140 5.2660 5.032 5.012 5.041 4.974 5.041 205,680 5.0182 0.76%
2024-07-17 0 5.240 5.240 5.270 5.230 5.300 387,200 2,030,480 5.2440 4.993 4.993 5.022 4.984 5.051 406,323 4.9972 -0.76%
2024-07-16 0 5.280 5.250 5.280 5.240 5.300 143,000 753,630 5.2701 5.032 5.003 5.032 4.993 5.051 150,062 5.0221 -0.38%
2024-07-15 0 5.300 5.250 5.300 5.230 5.300 318,000 1,676,240 5.2712 5.051 5.003 5.051 4.984 5.051 333,705 5.0231 0.00%
2024-07-12 0 5.300 5.270 5.310 5.250 5.300 528,400 2,788,556 5.2774 5.051 5.022 5.060 5.003 5.051 554,496 5.0290 1.34%
2024-07-11 0 5.230 5.230 5.250 5.170 5.260 884,000 4,604,080 5.2082 4.984 4.984 5.003 4.927 5.012 927,658 4.9631 1.55%
2024-07-10 0 5.150 5.140 5.160 5.140 5.200 290,000 1,498,640 5.1677 4.908 4.898 4.917 4.898 4.955 304,322 4.9245 0.47%
2024-07-09 0 5.400 5.390 5.410 5.310 5.400 994,000 5,321,540 5.3537 4.885 4.876 4.894 4.803 4.885 1,098,868 4.8427 1.12%
2024-07-08 0 5.340 5.350 5.400 5.340 5.450 628,000 3,384,380 5.3891 4.830 4.839 4.885 4.830 4.930 694,255 4.8748 -2.55%
2024-07-05 0 5.480 5.480 5.510 5.430 5.520 576,000 3,154,400 5.4764 4.957 4.957 4.984 4.912 4.993 636,769 4.9538 0.37%
2024-07-04 0 5.460 5.430 5.460 5.420 5.460 346,000 1,879,500 5.4321 4.939 4.912 4.939 4.903 4.939 382,503 4.9137 0.00%
2024-07-03 0 5.460 5.460 5.480 5.410 5.510 620,000 3,390,760 5.4690 4.939 4.939 4.957 4.894 4.984 685,411 4.9470 1.11%
2024-07-02 0 5.400 5.400 5.430 5.360 5.470 655,910 3,550,955 5.4138 4.885 4.885 4.912 4.848 4.948 725,109 4.8971 0.19%
2024-06-28 0 5.390 5.390 5.420 5.310 5.430 382,910 2,065,436 5.3941 4.876 4.876 4.903 4.803 4.912 423,308 4.8793 0.75%
2024-06-27 0 5.350 5.350 5.370 5.310 5.400 456,000 2,435,760 5.3416 4.839 4.839 4.858 4.803 4.885 504,109 4.8318 -1.29%
2024-06-26 0 5.420 5.420 5.450 5.340 5.460 649,400 3,517,820 5.4170 4.903 4.903 4.930 4.830 4.939 717,913 4.9001 1.12%
2024-06-25 0 5.360 5.350 5.400 5.290 5.410 564,000 3,029,100 5.3707 4.848 4.839 4.885 4.785 4.894 623,503 4.8582 0.94%
2024-06-24 0 5.310 5.300 5.370 5.260 5.460 1,980,000 10,603,180 5.3551 4.803 4.794 4.858 4.758 4.939 2,188,893 4.8441 -3.98%
2024-06-21 0 5.530 5.490 5.530 5.470 5.560 442,000 2,432,360 5.5031 5.002 4.966 5.002 4.948 5.029 488,632 4.9779 0.55%
2024-06-20 0 5.500 5.500 5.530 5.500 5.620 510,000 2,823,140 5.5356 4.975 4.975 5.002 4.975 5.084 563,806 5.0073 -0.72%
2024-06-19 0 5.540 5.540 5.570 5.500 5.590 608,000 3,369,660 5.5422 5.011 5.011 5.038 4.975 5.057 672,145 5.0133 0.54%
2024-06-18 0 5.510 5.500 5.520 5.490 5.530 274,000 1,509,520 5.5092 4.984 4.975 4.993 4.966 5.002 302,907 4.9834 0.55%
2024-06-17 0 5.480 5.480 5.500 5.460 5.510 236,000 1,294,220 5.4840 4.957 4.957 4.975 4.939 4.984 260,898 4.9606 -0.18%
2024-06-14 0 5.490 5.490 5.520 5.460 5.520 470,000 2,580,880 5.4912 4.966 4.966 4.993 4.939 4.993 519,586 4.9672 0.37%
2024-06-13 0 5.470 5.470 5.500 5.460 5.510 556,000 3,051,980 5.4892 4.948 4.948 4.975 4.939 4.984 614,659 4.9653 0.00%
2024-06-12 0 5.470 5.470 5.490 5.460 5.530 440,000 2,411,940 5.4817 4.948 4.948 4.966 4.939 5.002 486,421 4.9585 0.00%
2024-06-11 0 5.470 5.470 5.540 5.460 5.550 1,086,000 5,965,120 5.4927 4.948 4.948 5.011 4.939 5.020 1,200,574 4.9686 -1.44%
2024-06-07 0 5.550 5.550 5.560 5.530 5.610 644,000 3,581,000 5.5606 5.020 5.020 5.029 5.002 5.075 711,943 5.0299 0.36%
2024-06-06 0 5.530 5.530 5.550 5.510 5.620 1,386,000 7,708,920 5.5620 5.002 5.002 5.020 4.984 5.084 1,532,225 5.0312 -1.07%
2024-06-05 0 5.590 5.580 5.610 5.580 5.710 1,254,000 7,090,240 5.6541 5.057 5.047 5.075 5.047 5.165 1,386,299 5.1145 -1.24%
2024-06-04 0 5.660 5.660 5.670 5.600 5.680 944,000 5,335,940 5.6525 5.120 5.120 5.129 5.066 5.138 1,043,593 5.1130 1.07%
2024-06-03 0 5.600 5.600 5.630 5.590 5.660 716,000 4,021,600 5.6168 5.066 5.066 5.093 5.057 5.120 791,539 5.0807 0.36%
2024-05-31 0 5.580 5.580 5.600 5.560 5.680 955,000 5,339,370 5.5910 5.047 5.047 5.066 5.029 5.138 1,055,754 5.0574 0.36%
2024-05-30 0 5.560 5.550 5.560 5.560 5.630 904,000 5,050,860 5.5872 5.029 5.020 5.029 5.029 5.093 999,373 5.0540 -0.71%
2024-05-29 0 5.600 5.600 5.610 5.600 5.680 602,000 3,398,260 5.6450 5.066 5.066 5.075 5.066 5.138 665,512 5.1062 -1.23%
2024-05-28 0 5.670 5.670 5.690 5.650 5.730 650,000 3,694,560 5.6839 5.129 5.129 5.147 5.111 5.183 718,576 5.1415 -0.18%
2024-05-27 0 5.680 5.680 5.720 5.560 5.750 2,342,000 13,208,220 5.6397 5.138 5.138 5.174 5.029 5.201 2,589,084 5.1015 1.79%
2024-05-24 0 5.580 5.570 5.590 5.550 5.630 1,288,000 7,203,880 5.5931 5.047 5.038 5.057 5.020 5.093 1,423,886 5.0593 -0.36%
2024-05-23 0 5.600 5.600 5.630 5.590 5.730 2,628,000 14,817,840 5.6384 5.066 5.066 5.093 5.057 5.183 2,905,257 5.1004 -2.27%
2024-05-22 0 5.730 5.730 5.750 5.720 5.840 1,536,000 8,870,560 5.7751 5.183 5.183 5.201 5.174 5.283 1,698,050 5.2240 -0.52%
2024-05-21 0 5.760 5.740 5.760 5.720 5.940 3,676,000 21,295,140 5.7930 5.210 5.192 5.210 5.174 5.373 4,063,823 5.2402 -2.70%
2024-05-20 0 5.920 5.920 5.940 5.900 5.950 1,236,000 7,334,540 5.9341 5.355 5.355 5.373 5.337 5.382 1,366,400 5.3678 0.34%
2024-05-17 0 5.900 5.900 5.920 5.870 5.980 2,035,000 12,019,980 5.9066 5.337 5.337 5.355 5.310 5.409 2,249,695 5.3429 -0.17%
2024-05-16 0 5.910 5.910 5.940 5.860 5.980 1,832,000 10,845,420 5.9200 5.346 5.346 5.373 5.301 5.409 2,025,278 5.3550 0.00%
2024-05-14 0 5.910 5.910 5.950 5.890 6.030 2,008,000 11,905,120 5.9288 5.346 5.346 5.382 5.328 5.455 2,219,847 5.3630 -0.34%
2024-05-13 0 5.930 5.930 5.960 5.820 6.090 6,628,000 39,494,660 5.9588 5.364 5.364 5.391 5.265 5.509 7,327,263 5.3901 2.60%
2024-05-10 0 5.780 5.780 5.820 5.670 5.840 3,813,000 21,886,326 5.7399 5.228 5.228 5.265 5.129 5.283 4,215,277 5.1921 2.12%
2024-05-09 0 5.660 5.660 5.680 5.530 5.690 1,666,000 9,364,800 5.6211 5.120 5.120 5.138 5.002 5.147 1,841,765 5.0847 0.53%
2024-05-08 0 5.630 5.610 5.630 5.580 5.720 3,900,000 21,958,280 5.6303 5.093 5.075 5.093 5.047 5.174 4,311,455 5.0930 1.44%
2024-05-07 0 5.550 5.550 5.560 5.530 5.580 992,000 5,508,460 5.5529 5.020 5.020 5.029 5.002 5.047 1,096,657 5.0230 0.00%
2024-05-06 0 5.550 5.540 5.550 5.490 5.560 1,792,000 9,915,940 5.5334 5.020 5.011 5.020 4.966 5.029 1,981,058 5.0054 2.02%
2024-05-03 0 5.440 5.440 5.490 5.420 5.580 508,000 2,783,380 5.4791 4.921 4.921 4.966 4.903 5.047 561,595 4.9562 -1.45%
2024-05-02 0 5.520 5.460 5.530 5.490 5.560 156,000 860,540 5.5163 4.993 4.939 5.002 4.966 5.029 172,458 4.9898 0.73%
2024-04-30 0 5.480 5.460 5.480 5.460 5.570 1,433,200 7,867,908 5.4897 4.957 4.939 4.957 4.939 5.038 1,584,405 4.9658 -1.08%
2024-04-29 0 5.540 5.530 5.540 5.450 5.560 1,623,600 8,983,112 5.5328 5.011 5.002 5.011 4.930 5.029 1,794,892 5.0048 1.65%
2024-04-26 0 5.450 5.450 5.460 5.320 5.470 1,414,200 7,688,154 5.4364 4.930 4.930 4.939 4.812 4.948 1,563,400 4.9176 0.74%
2024-04-25 0 5.410 5.410 5.440 5.360 5.450 1,516,000 8,199,740 5.4088 4.894 4.894 4.921 4.848 4.930 1,675,940 4.8926 1.31%
2024-04-24 0 5.340 5.340 5.350 5.280 5.360 1,130,000 6,020,120 5.3275 4.830 4.830 4.839 4.776 4.848 1,249,217 4.8191 0.95%
2024-04-23 0 5.290 5.290 5.300 5.280 5.350 668,000 3,553,760 5.3200 4.785 4.785 4.794 4.776 4.839 738,475 4.8123 0.19%
2024-04-22 0 5.280 5.280 5.290 5.260 5.360 550,000 2,915,300 5.3005 4.776 4.776 4.785 4.758 4.848 608,026 4.7947 0.57%
2024-04-19 0 5.250 5.250 5.260 5.220 5.300 590,000 3,098,220 5.2512 4.749 4.749 4.758 4.722 4.794 652,246 4.7501 -1.13%
2024-04-18 0 5.310 5.310 5.320 5.280 5.360 908,000 4,817,260 5.3054 4.803 4.803 4.812 4.776 4.848 1,003,795 4.7990 0.19%
2024-04-17 0 5.300 5.300 5.320 5.240 5.330 662,000 3,496,980 5.2824 4.794 4.794 4.812 4.740 4.821 731,842 4.7783 1.53%
2024-04-16 0 5.220 5.220 5.250 5.220 5.380 860,000 4,540,540 5.2797 4.722 4.722 4.749 4.722 4.867 950,731 4.7758 -2.61%
2024-04-15 0 5.360 5.360 5.410 5.340 5.410 922,000 4,948,120 5.3667 4.848 4.848 4.894 4.830 4.894 1,019,272 4.8546 -0.37%
2024-04-12 0 5.380 5.380 5.400 5.360 5.470 352,000 1,895,960 5.3863 4.867 4.867 4.885 4.848 4.948 389,136 4.8722 -0.37%
2024-04-11 0 5.400 5.400 5.430 5.390 5.450 412,000 2,231,280 5.4157 4.885 4.885 4.912 4.876 4.930 455,467 4.8989 -0.55%
2024-04-10 0 5.430 5.430 5.440 5.400 5.480 1,286,000 7,005,980 5.4479 4.912 4.912 4.921 4.885 4.957 1,421,675 4.9280 0.18%
2024-04-09 0 5.420 5.420 5.450 5.290 5.490 1,386,400 7,494,650 5.4058 4.903 4.903 4.930 4.785 4.966 1,532,667 4.8899 2.85%
2024-04-08 0 5.270 5.260 5.280 5.230 5.300 1,300,000 6,855,740 5.2736 4.767 4.758 4.776 4.731 4.794 1,437,152 4.7704 0.96%
2024-04-05 0 5.220 5.220 5.380 5.220 5.350 48,000 254,060 5.2929 4.722 4.722 4.867 4.722 4.839 53,064 4.7878 -2.43%
2024-04-03 0 5.350 5.350 5.360 5.320 5.370 1,226,000 6,554,980 5.3466 4.839 4.839 4.848 4.812 4.858 1,355,345 4.8364 -0.19%
2024-04-02 0 5.360 5.360 5.370 5.360 5.480 1,622,000 8,745,780 5.3920 4.848 4.848 4.858 4.848 4.957 1,793,123 4.8774 -0.37%
2024-03-28 0 5.380 5.340 5.380 5.290 5.390 651,600 3,488,258 5.3534 4.867 4.830 4.867 4.785 4.876 720,345 4.8425 1.70%
2024-03-27 0 5.290 5.290 5.310 5.280 5.400 818,000 4,357,940 5.3276 4.785 4.785 4.803 4.776 4.885 904,300 4.8191 -0.38%
2024-03-26 0 5.310 5.310 5.360 5.300 5.390 546,000 2,911,120 5.3317 4.803 4.803 4.848 4.794 4.876 603,604 4.8229 -0.38%
2024-03-25 0 5.330 5.330 5.340 5.310 5.460 578,000 3,099,520 5.3625 4.821 4.821 4.830 4.803 4.939 638,980 4.8507 -1.11%
2024-03-22 0 5.390 5.360 5.390 5.340 5.570 1,492,000 8,080,540 5.4159 4.876 4.848 4.876 4.830 5.038 1,649,408 4.8991 -2.71%
2024-03-21 0 5.540 5.540 5.550 5.520 5.600 579,600 3,221,316 5.5578 5.011 5.011 5.020 4.993 5.066 640,749 5.0274 -0.18%
2024-03-20 0 5.550 5.550 5.580 5.520 5.590 776,000 4,314,120 5.5594 5.020 5.020 5.047 4.993 5.057 857,869 5.0289 0.18%
2024-03-19 0 5.540 5.540 5.560 5.520 5.620 1,020,000 5,673,160 5.5619 5.011 5.011 5.029 4.993 5.084 1,127,611 5.0311 -1.42%
2024-03-18 0 5.620 5.600 5.620 5.520 5.630 935,200 5,229,284 5.5916 5.084 5.066 5.084 4.993 5.093 1,033,865 5.0580 1.63%
2024-03-15 0 5.530 5.530 5.540 5.490 5.670 1,840,000 10,205,120 5.5463 5.002 5.002 5.011 4.966 5.129 2,034,122 5.0170 -1.78%
2024-03-14 0 5.630 5.630 5.640 5.620 5.830 1,624,000 9,227,680 5.6821 5.093 5.093 5.102 5.084 5.274 1,795,334 5.1398 0.18%
2024-03-13 0 5.620 5.620 5.680 5.600 5.720 1,328,000 7,502,740 5.6497 5.084 5.084 5.138 5.066 5.174 1,468,106 5.1105 -0.88%
2024-03-12 0 5.670 5.670 5.690 5.600 5.730 2,538,000 14,407,960 5.6769 5.129 5.129 5.147 5.066 5.183 2,805,762 5.1351 1.61%
2024-03-11 0 5.580 5.580 5.590 5.540 5.630 1,660,000 9,254,700 5.5751 5.047 5.047 5.057 5.011 5.093 1,835,132 5.0431 0.36%
2024-03-08 0 5.560 5.560 5.570 5.540 5.630 570,000 3,177,440 5.5745 5.029 5.029 5.038 5.011 5.093 630,136 5.0425 0.36%
2024-03-07 0 5.540 5.540 5.550 5.530 5.620 1,240,000 6,888,220 5.5550 5.011 5.011 5.020 5.002 5.084 1,370,822 5.0249 -0.89%
2024-03-06 0 5.590 5.580 5.590 5.550 5.630 842,000 4,704,540 5.5873 5.057 5.047 5.057 5.020 5.093 930,832 5.0541 0.72%
2024-03-05 0 5.550 5.550 5.560 5.460 5.610 1,234,000 6,801,420 5.5117 5.020 5.020 5.029 4.939 5.075 1,364,189 4.9857 -0.89%
2024-03-04 0 5.600 5.600 5.620 5.530 5.670 1,022,600 5,729,546 5.6029 5.066 5.066 5.084 5.002 5.129 1,130,486 5.0682 0.72%
2024-03-01 0 5.560 5.550 5.560 5.530 5.630 848,600 4,722,674 5.5653 5.029 5.020 5.029 5.002 5.093 938,128 5.0341 -0.18%
2024-02-29 0 5.570 5.560 5.600 5.450 5.660 1,744,000 9,712,920 5.5693 5.038 5.029 5.066 4.930 5.120 1,927,994 5.0378 2.58%
2024-02-28 0 5.430 5.420 5.480 5.430 5.800 1,998,900 11,188,859 5.5975 4.912 4.903 4.957 4.912 5.246 2,209,787 5.0633 -3.04%
2024-02-27 0 5.600 5.600 5.650 5.480 5.660 1,402,000 7,818,500 5.5767 5.066 5.066 5.111 4.957 5.120 1,549,913 5.0445 1.27%
2024-02-26 0 5.530 5.530 5.560 5.520 5.640 1,156,000 6,432,940 5.5648 5.002 5.002 5.029 4.993 5.102 1,277,960 5.0338 0.00%
2024-02-23 0 5.530 5.530 5.580 5.470 5.580 1,416,000 7,828,600 5.5287 5.002 5.002 5.047 4.948 5.047 1,565,390 5.0011 0.36%
2024-02-22 0 5.510 5.510 5.530 5.450 5.560 1,554,000 8,545,780 5.4992 4.984 4.984 5.002 4.930 5.029 1,717,949 4.9744 0.92%
2024-02-21 0 5.460 5.460 5.490 5.400 5.560 1,694,000 9,313,300 5.4978 4.939 4.939 4.966 4.885 5.029 1,872,719 4.9731 0.55%
2024-02-20 0 5.430 5.430 5.450 5.410 5.580 1,890,400 10,378,452 5.4901 4.912 4.912 4.930 4.894 5.047 2,089,840 4.9661 0.56%
2024-02-19 0 5.400 5.400 5.420 5.370 5.580 1,208,400 6,553,688 5.4234 4.885 4.885 4.903 4.858 5.047 1,335,888 4.9059 -3.05%
2024-02-16 0 5.570 5.470 5.580 5.340 5.570 519,200 2,852,100 5.4933 5.038 4.948 5.047 4.830 5.038 573,976 4.9690 3.34%
2024-02-15 0 5.390 5.300 5.400 5.240 5.410 106,000 560,040 5.2834 4.876 4.794 4.885 4.740 4.894 117,183 4.7792 0.94%
2024-02-14 0 5.340 5.340 5.400 5.280 5.400 218,000 1,168,000 5.3578 4.830 4.830 4.885 4.776 4.885 240,999 4.8465 -1.11%
2024-02-09 0 5.400 5.130 5.550 5.400 5.400 2,000 10,800 5.4000 4.885 4.640 5.020 4.885 4.885 2,211 4.8847 0.00%
2024-02-08 0 5.400 5.390 5.430 5.250 5.450 2,312,000 12,435,020 5.3785 4.885 4.876 4.912 4.749 4.930 2,555,919 4.8652 2.86%
2024-02-07 0 5.250 5.250 5.290 5.180 5.380 3,948,000 20,809,840 5.2710 4.749 4.749 4.785 4.686 4.867 4,364,519 4.7680 1.74%
2024-02-06 0 5.160 5.140 5.160 4.830 5.180 1,580,000 8,025,780 5.0796 4.668 4.649 4.668 4.369 4.686 1,746,692 4.5948 5.74%
2024-02-05 0 4.880 4.880 4.900 4.800 5.000 2,542,000 12,408,320 4.8813 4.414 4.414 4.432 4.342 4.523 2,810,184 4.4155 -2.40%
2024-02-02 0 5.000 5.000 5.020 4.970 5.240 1,356,000 6,897,140 5.0864 4.523 4.523 4.541 4.496 4.740 1,499,060 4.6010 -1.96%
2024-02-01 0 5.100 5.090 5.100 5.060 5.150 594,000 3,031,660 5.1038 4.613 4.604 4.613 4.577 4.659 656,668 4.6167 1.59%
2024-01-31 0 5.020 5.020 5.050 5.020 5.230 1,356,000 6,865,960 5.0634 4.541 4.541 4.568 4.541 4.731 1,499,060 4.5802 -4.02%
2024-01-30 0 5.230 5.200 5.270 5.190 5.330 664,000 3,479,940 5.2409 4.731 4.704 4.767 4.695 4.821 734,053 4.7407 -2.06%
2024-01-29 0 5.340 5.300 5.340 5.300 5.410 322,000 1,723,700 5.3531 4.830 4.794 4.830 4.794 4.894 355,971 4.8422 0.19%
2024-01-26 0 5.330 5.340 5.350 5.320 5.460 966,000 5,202,500 5.3856 4.821 4.830 4.839 4.812 4.939 1,067,914 4.8716 -2.20%
2024-01-25 0 5.450 5.410 5.460 5.310 5.500 1,506,000 8,144,580 5.4081 4.930 4.894 4.939 4.803 4.975 1,664,885 4.8920 1.68%
2024-01-24 0 5.360 5.300 5.360 5.110 5.360 978,000 5,127,220 5.2426 4.848 4.794 4.848 4.622 4.848 1,081,180 4.7422 3.28%
2024-01-23 0 5.190 5.170 5.200 5.060 5.240 653,200 3,381,368 5.1766 4.695 4.677 4.704 4.577 4.740 722,113 4.6826 1.37%
2024-01-22 0 5.120 5.120 5.150 5.030 5.240 1,758,300 8,945,774 5.0877 4.631 4.631 4.659 4.550 4.740 1,943,803 4.6022 -1.54%
2024-01-19 0 5.200 5.200 5.240 5.180 5.370 776,000 4,079,880 5.2576 4.704 4.704 4.740 4.686 4.858 857,869 4.7558 -2.26%
2024-01-18 0 5.320 5.320 5.360 5.240 5.420 859,000 4,552,630 5.2999 4.812 4.812 4.848 4.740 4.903 949,626 4.7941 -0.37%
2024-01-17 0 5.340 5.320 5.360 5.300 5.670 2,589,600 14,097,902 5.4440 4.830 4.812 4.848 4.794 5.129 2,862,806 4.9245 -4.81%
2024-01-16 0 5.610 5.610 5.620 5.610 5.710 974,600 5,498,888 5.6422 5.075 5.075 5.084 5.075 5.165 1,077,422 5.1037 -1.58%
2024-01-15 0 5.700 5.700 5.720 5.630 5.880 3,022,000 17,362,220 5.7453 5.156 5.156 5.174 5.093 5.319 3,340,825 5.1970 1.06%
2024-01-12 0 5.640 5.600 5.650 5.590 5.650 588,000 3,305,600 5.6218 5.102 5.066 5.111 5.057 5.111 650,035 5.0853 0.18%
2024-01-11 0 5.630 5.590 5.630 5.580 5.680 782,000 4,385,260 5.6077 5.093 5.057 5.093 5.047 5.138 864,502 5.0726 1.44%
2024-01-10 0 5.550 5.550 5.580 5.540 5.630 368,400 2,056,308 5.5817 5.020 5.020 5.047 5.011 5.093 407,267 5.0490 0.00%
2024-01-09 0 5.550 5.550 5.620 5.550 5.640 555,800 3,109,458 5.5946 5.020 5.020 5.084 5.020 5.102 614,438 5.0607 -0.18%
2024-01-08 0 5.560 5.560 5.580 5.520 5.680 830,000 4,639,040 5.5892 5.029 5.029 5.047 4.993 5.138 917,566 5.0558 -1.42%
2024-01-05 0 5.640 5.640 5.670 5.630 5.740 714,976 4,048,143 5.6619 5.102 5.102 5.129 5.093 5.192 790,407 5.1216 -1.23%
2024-01-04 0 5.710 5.700 5.710 5.650 5.740 642,000 3,644,800 5.6773 5.165 5.156 5.165 5.111 5.192 709,732 5.1355 0.18%
2024-01-03 0 5.700 5.700 5.750 5.680 5.870 1,470,000 8,477,620 5.7671 5.156 5.156 5.201 5.138 5.310 1,625,087 5.2167 -0.18%
2024-01-02 0 5.710 5.710 5.730 5.700 5.780 582,400 3,343,092 5.7402 5.165 5.165 5.183 5.156 5.228 643,844 5.1924 -1.21%
2023-12-29 0 5.780 5.760 5.780 5.690 5.780 878,000 5,036,620 5.7365 5.228 5.210 5.228 5.147 5.228 970,630 5.1890 2.12%
2023-12-28 0 5.660 5.660 5.710 5.560 5.720 1,070,000 6,055,300 5.6592 5.120 5.120 5.165 5.029 5.174 1,182,886 5.1191 1.98%
2023-12-27 0 5.550 5.550 5.580 5.530 5.610 887,000 4,938,160 5.5673 5.020 5.020 5.047 5.002 5.075 980,580 5.0360 -0.54%
2023-12-22 0 5.580 5.580 5.620 5.570 5.700 998,000 5,603,460 5.6147 5.047 5.047 5.084 5.038 5.156 1,103,290 5.0789 -1.06%
2023-12-21 0 5.640 5.640 5.670 5.560 5.690 578,000 3,246,240 5.6163 5.102 5.102 5.129 5.029 5.147 638,980 5.0803 0.18%
2023-12-20 0 5.630 5.610 5.650 5.600 5.710 1,027,000 5,804,920 5.6523 5.093 5.075 5.111 5.066 5.165 1,135,350 5.1129 -0.18%
2023-12-19 0 5.640 5.640 5.660 5.620 5.700 952,000 5,381,860 5.6532 5.102 5.102 5.120 5.084 5.156 1,052,437 5.1137 -1.05%
2023-12-18 0 5.700 5.700 5.710 5.700 5.860 1,330,000 7,668,940 5.7661 5.156 5.156 5.165 5.156 5.301 1,470,317 5.2158 -1.72%
2023-12-15 0 5.800 5.790 5.800 5.740 5.870 2,240,000 12,963,660 5.7873 5.246 5.237 5.246 5.192 5.310 2,476,323 5.2350 -0.34%
2023-12-14 0 5.820 5.820 5.830 5.810 5.940 2,548,000 14,929,060 5.8591 5.265 5.265 5.274 5.256 5.373 2,816,817 5.3000 -1.36%
2023-12-13 0 5.900 5.900 5.910 5.700 6.170 13,584,000 81,746,820 6.0179 5.337 5.337 5.346 5.156 5.581 15,017,130 5.4436 3.87%
2023-12-12 0 5.680 5.680 5.700 5.560 5.700 854,000 4,828,460 5.6539 5.138 5.138 5.156 5.029 5.156 944,098 5.1144 1.79%
2023-12-11 0 5.580 5.570 5.590 5.520 5.650 1,262,400 7,026,612 5.5661 5.047 5.038 5.057 4.993 5.111 1,395,585 5.0349 -0.53%
2023-12-08 0 5.610 5.610 5.670 5.610 5.760 1,214,000 6,896,460 5.6808 5.075 5.075 5.129 5.075 5.210 1,342,079 5.1386 -1.41%
2023-12-07 0 5.690 5.680 5.690 5.660 5.820 2,008,000 11,459,260 5.7068 5.147 5.138 5.147 5.120 5.265 2,219,847 5.1622 -2.40%
2023-12-06 0 5.830 5.810 5.830 5.770 5.920 2,018,000 11,774,180 5.8346 5.274 5.256 5.274 5.219 5.355 2,230,902 5.2778 -1.19%
2023-12-05 0 5.900 5.860 5.900 5.860 6.040 1,710,000 10,150,840 5.9362 5.337 5.301 5.337 5.301 5.464 1,890,407 5.3697 -0.17%
2023-12-04 0 5.910 5.910 5.920 5.900 6.100 1,516,000 9,066,280 5.9804 5.346 5.346 5.355 5.337 5.518 1,675,940 5.4097 0.00%
2023-12-01 0 5.910 5.910 5.930 5.910 6.100 1,578,600 9,432,980 5.9755 5.346 5.346 5.364 5.346 5.518 1,745,144 5.4053 -1.83%
2023-11-30 0 6.020 6.020 6.030 5.850 6.160 4,058,000 24,423,020 6.0185 5.445 5.445 5.455 5.292 5.572 4,486,124 5.4441 1.52%
2023-11-29 0 5.930 5.930 5.940 5.910 6.170 2,056,000 12,348,720 6.0062 5.364 5.364 5.373 5.346 5.581 2,272,911 5.4330 -2.95%
2023-11-28 0 6.110 6.100 6.140 5.950 6.180 3,393,200 20,620,742 6.0771 5.527 5.518 5.554 5.382 5.590 3,751,187 5.4971 0.00%
2023-11-27 0 6.110 6.110 6.120 6.100 6.450 11,668,000 72,897,820 6.2477 5.527 5.527 5.536 5.518 5.834 12,898,990 5.6514 -1.45%
2023-11-24 0 6.200 6.190 6.200 5.910 6.260 15,028,000 92,473,680 6.1534 5.608 5.599 5.608 5.346 5.663 16,613,474 5.5662 4.91%
2023-11-23 0 5.910 5.910 5.930 5.900 6.080 4,336,000 25,969,200 5.9892 5.346 5.346 5.364 5.337 5.500 4,793,454 5.4176 0.34%
2023-11-22 0 5.890 5.890 5.900 5.760 5.980 3,330,000 19,651,800 5.9014 5.328 5.328 5.337 5.210 5.409 3,681,319 5.3382 1.55%
2023-11-21 0 5.800 5.800 5.810 5.730 5.870 1,390,000 8,072,600 5.8076 5.246 5.246 5.256 5.183 5.310 1,536,647 5.2534 0.87%
2023-11-20 0 5.750 5.740 5.770 5.710 5.800 772,000 4,450,840 5.7653 5.201 5.192 5.219 5.165 5.246 853,447 5.2151 0.70%
2023-11-17 0 5.710 5.710 5.730 5.700 5.770 828,000 4,744,440 5.7300 5.165 5.165 5.183 5.156 5.219 915,355 5.1832 0.00%
2023-11-16 0 5.710 5.710 5.730 5.700 5.830 1,136,000 6,514,820 5.7349 5.165 5.165 5.183 5.156 5.274 1,255,850 5.1876 -1.72%
2023-11-15 0 5.810 5.810 5.830 5.730 5.840 1,651,200 9,561,996 5.7909 5.256 5.256 5.274 5.183 5.283 1,825,404 5.2383 1.40%
2023-11-14 0 5.730 5.730 5.760 5.690 5.800 1,332,000 7,629,200 5.7276 5.183 5.183 5.210 5.147 5.246 1,472,528 5.1810 -0.87%
2023-11-13 0 5.780 5.780 5.790 5.700 5.880 1,794,000 10,354,000 5.7715 5.228 5.228 5.237 5.156 5.319 1,983,269 5.2207 1.58%
2023-11-10 0 5.690 5.690 5.740 5.680 5.830 2,198,000 12,610,780 5.7374 5.147 5.147 5.192 5.138 5.274 2,429,892 5.1899 -1.56%
2023-11-09 0 5.780 5.780 5.790 5.780 6.070 3,098,000 18,212,560 5.8788 5.228 5.228 5.237 5.228 5.491 3,424,843 5.3178 -3.83%
2023-11-08 0 6.010 6.010 6.020 5.750 6.240 14,454,000 88,031,400 6.0905 5.436 5.436 5.445 5.201 5.644 15,978,916 5.5092 5.07%
2023-11-07 0 5.720 5.730 5.750 5.700 5.770 1,020,000 5,847,260 5.7326 5.174 5.183 5.201 5.156 5.219 1,127,611 5.1855 -0.17%
2023-11-06 0 5.730 5.730 5.740 5.620 5.790 2,764,000 15,874,060 5.7431 5.183 5.183 5.192 5.084 5.237 3,055,606 5.1951 1.78%
2023-11-03 0 5.630 5.610 5.630 5.560 5.630 1,038,800 5,817,160 5.5999 5.093 5.075 5.093 5.029 5.093 1,148,395 5.0655 1.08%
2023-11-02 0 5.570 5.560 5.570 5.550 5.660 1,062,000 5,937,620 5.5910 5.038 5.029 5.038 5.020 5.120 1,174,042 5.0574 -0.71%
2023-11-01 0 5.610 5.610 5.640 5.560 5.750 1,578,000 8,862,148 5.6161 5.075 5.075 5.102 5.029 5.201 1,744,481 5.0801 -1.06%
2023-10-31 0 5.670 5.660 5.670 5.630 5.810 2,678,000 15,342,820 5.7292 5.129 5.120 5.129 5.093 5.256 2,960,533 5.1825 0.00%
2023-10-30 0 5.670 5.640 5.670 5.540 5.710 2,960,000 16,744,440 5.6569 5.129 5.102 5.129 5.011 5.165 3,272,284 5.1170 1.98%
2023-10-27 0 5.560 5.550 5.590 5.350 5.600 3,166,000 17,488,160 5.5237 5.029 5.020 5.057 4.839 5.066 3,500,017 4.9966 3.54%
2023-10-26 0 5.370 5.370 5.390 5.340 5.410 880,000 4,725,580 5.3700 4.858 4.858 4.876 4.830 4.894 972,841 4.8575 0.19%
2023-10-25 0 5.360 5.360 5.380 5.340 5.520 2,722,000 14,782,260 5.4307 4.848 4.848 4.867 4.830 4.993 3,009,175 4.9124 0.56%
2023-10-24 0 5.330 5.330 5.350 5.230 5.410 2,084,000 11,114,560 5.3333 4.821 4.821 4.839 4.731 4.894 2,303,865 4.8243 -0.74%
2023-10-20 0 5.370 5.330 5.370 5.320 5.480 2,895,130 15,576,353 5.3802 4.858 4.821 4.858 4.812 4.957 3,200,570 4.8667 -0.92%
2023-10-19 0 5.420 5.380 5.420 5.320 5.600 4,906,000 26,607,880 5.4235 4.903 4.867 4.903 4.812 5.066 5,423,590 4.9060 -3.21%
2023-10-18 0 5.600 5.600 5.610 5.560 6.000 5,878,000 33,646,720 5.7242 5.066 5.066 5.075 5.029 5.427 6,498,137 5.1779 -5.72%
2023-10-17 0 5.940 5.940 5.950 5.930 6.510 8,473,200 51,583,936 6.0879 5.373 5.373 5.382 5.364 5.889 9,367,134 5.5069 -5.56%
2023-10-16 0 6.290 6.280 6.290 5.890 6.360 24,618,000 152,014,360 6.1749 5.690 5.681 5.690 5.328 5.753 27,215,232 5.5856 10.93%
2023-10-13 0 5.670 5.660 5.670 5.550 5.890 13,404,000 77,240,100 5.7625 5.129 5.120 5.129 5.020 5.328 14,818,140 5.2125 2.16%
2023-10-12 0 5.550 5.530 5.550 5.510 5.600 1,078,198 5,989,197 5.5548 5.020 5.002 5.020 4.984 5.066 1,191,949 5.0247 1.46%
2023-10-11 0 5.470 5.470 5.500 5.360 5.700 3,962,000 22,053,700 5.5663 4.948 4.948 4.975 4.848 5.156 4,379,996 5.0351 3.80%
2023-10-10 0 5.270 5.270 5.300 5.270 5.400 920,000 4,899,240 5.3253 4.767 4.767 4.794 4.767 4.885 1,017,061 4.8171 -0.57%
2023-10-09 0 5.300 5.290 5.310 5.190 5.330 808,000 4,267,560 5.2816 4.794 4.785 4.803 4.695 4.821 893,245 4.7776 3.31%
2023-10-06 0 5.130 5.130 5.160 5.070 5.180 248,000 1,273,240 5.1340 4.640 4.640 4.668 4.586 4.686 274,164 4.6441 0.98%
2023-10-05 0 5.080 5.030 5.060 5.020 5.090 100,000 505,360 5.0536 4.595 4.550 4.577 4.541 4.604 110,550 4.5713 -0.20%
2023-10-04 0 5.090 5.090 5.130 5.050 5.180 574,000 2,923,171 5.0926 4.604 4.604 4.640 4.568 4.686 634,558 4.6066 -4.14%
2023-10-03 0 5.310 5.210 5.310 5.140 5.310 290,000 1,514,420 5.2221 4.803 4.713 4.803 4.649 4.803 320,595 4.7238 -2.93%
2023-09-29 0 5.470 5.450 5.510 5.390 5.520 238,000 1,291,870 5.4280 4.948 4.930 4.984 4.876 4.993 263,109 4.9100 -1.62%
2023-09-28 0 5.560 5.560 5.570 5.520 5.600 1,136,000 6,324,640 5.5675 5.029 5.029 5.038 4.993 5.066 1,255,850 5.0361 0.36%
2023-09-27 0 5.540 5.540 5.560 5.460 5.610 1,142,000 6,346,080 5.5570 5.011 5.011 5.029 4.939 5.075 1,262,483 5.0267 0.91%
2023-09-26 0 5.490 5.440 5.490 5.440 5.560 990,000 5,429,220 5.4841 4.966 4.921 4.966 4.921 5.029 1,094,446 4.9607 -1.79%
2023-09-25 0 5.590 5.580 5.590 5.540 5.680 2,142,000 12,033,986 5.6181 5.057 5.047 5.057 5.011 5.138 2,367,984 5.0820 1.64%
2023-09-22 0 5.500 5.500 5.530 5.410 5.530 807,600 4,428,046 5.4830 4.975 4.975 5.002 4.894 5.002 892,803 4.9597 1.10%
2023-09-21 0 5.440 5.430 5.450 5.430 5.550 840,000 4,593,420 5.4684 4.921 4.912 4.930 4.912 5.020 928,621 4.9465 -1.81%
2023-09-20 0 5.540 5.540 5.590 5.530 5.650 834,000 4,646,620 5.5715 5.011 5.011 5.057 5.002 5.111 921,988 5.0398 -0.72%
2023-09-19 0 5.580 5.580 5.600 5.570 5.680 1,057,000 5,940,928 5.6206 5.047 5.047 5.066 5.038 5.138 1,168,515 5.0842 -0.53%
2023-09-18 0 5.610 5.600 5.610 5.560 5.650 608,000 3,413,300 5.6140 5.075 5.066 5.075 5.029 5.111 672,145 5.0782 0.54%
2023-09-15 0 5.580 5.580 5.600 5.480 5.680 2,605,200 14,638,416 5.6189 5.047 5.047 5.066 4.957 5.138 2,880,052 5.0827 1.45%
2023-09-14 0 5.500 5.500 5.510 5.470 5.560 986,000 5,447,620 5.5250 4.975 4.975 4.984 4.948 5.029 1,090,024 4.9977 0.73%
2023-09-13 0 5.460 5.460 5.470 5.440 5.550 983,200 5,398,256 5.4905 4.939 4.939 4.948 4.921 5.020 1,086,929 4.9665 -1.62%
2023-09-12 0 5.550 5.550 5.580 5.520 5.630 1,882,000 10,503,960 5.5813 5.020 5.020 5.047 4.993 5.093 2,080,554 5.0486 0.18%
2023-09-11 0 5.540 5.540 5.560 5.500 5.600 856,080 4,748,185 5.5464 5.011 5.011 5.029 4.975 5.066 946,398 5.0171 1.09%
2023-09-07 0 5.480 5.460 5.490 5.460 5.580 1,522,000 8,382,380 5.5075 4.957 4.939 4.966 4.939 5.047 1,682,573 4.9819 -1.97%
2023-09-06 0 5.590 5.590 5.610 5.590 5.680 1,402,400 7,883,388 5.6214 5.057 5.057 5.075 5.057 5.138 1,550,355 5.0849 -1.58%
2023-09-05 0 5.680 5.660 5.680 5.660 5.750 756,000 4,310,440 5.7016 5.138 5.120 5.138 5.120 5.201 835,759 5.1575 -1.22%
2023-09-04 0 5.750 5.750 5.770 5.650 5.770 1,829,200 10,427,230 5.7004 5.201 5.201 5.219 5.111 5.219 2,022,183 5.1564 0.35%
2023-08-31 0 5.730 5.730 5.750 5.610 6.030 6,256,000 36,451,080 5.8266 5.183 5.183 5.201 5.075 5.455 6,916,016 5.2705 0.70%
2023-08-30 0 5.690 5.680 5.690 5.680 5.750 1,080,000 6,172,980 5.7157 5.147 5.138 5.147 5.138 5.201 1,193,941 5.1703 -0.35%
2023-08-29 0 5.710 5.710 5.740 5.640 5.760 2,034,000 11,630,980 5.7183 5.165 5.165 5.192 5.102 5.210 2,248,590 5.1726 1.60%
2023-08-28 0 5.620 5.610 5.630 5.610 5.880 3,113,200 17,664,552 5.6741 5.084 5.075 5.093 5.075 5.319 3,441,647 5.1326 1.63%
2023-08-25 0 5.530 5.520 5.540 5.500 5.610 2,852,000 15,792,560 5.5374 5.002 4.993 5.011 4.975 5.075 3,152,890 5.0089 0.55%
2023-08-24 0 5.500 5.490 5.510 5.380 5.510 1,112,000 6,073,420 5.4617 4.975 4.966 4.984 4.867 4.984 1,229,317 4.9405 2.04%
2023-08-23 0 5.390 5.390 5.400 5.350 5.510 1,424,000 7,734,440 5.4315 4.876 4.876 4.885 4.839 4.984 1,574,234 4.9131 0.19%
2023-08-22 0 5.380 5.380 5.390 5.330 5.430 970,000 5,210,880 5.3720 4.867 4.867 4.876 4.821 4.912 1,072,336 4.8594 -0.19%
2023-08-21 0 5.390 5.390 5.420 5.360 5.470 1,246,000 6,739,019 5.4085 4.876 4.876 4.903 4.848 4.948 1,377,455 4.8924 -0.37%
2023-08-18 0 5.410 5.400 5.420 5.400 5.610 2,308,000 12,629,560 5.4721 4.894 4.885 4.903 4.885 5.075 2,551,497 4.9499 -2.70%
2023-08-17 0 5.560 5.560 5.570 5.520 5.620 1,678,400 9,330,320 5.5591 5.029 5.029 5.038 4.993 5.084 1,855,473 5.0285 -0.36%
2023-08-16 0 5.580 5.580 5.590 5.580 5.740 2,398,000 13,543,572 5.6479 5.047 5.047 5.057 5.047 5.192 2,650,992 5.1089 -0.71%
2023-08-15 0 5.620 5.620 5.640 5.580 5.760 1,732,000 9,793,719 5.6546 5.084 5.084 5.102 5.047 5.210 1,914,728 5.1149 -0.53%
2023-08-14 0 5.650 5.640 5.650 5.570 5.810 2,116,000 11,950,692 5.6478 5.111 5.102 5.111 5.038 5.256 2,339,241 5.1088 -1.57%
2023-08-11 0 5.740 5.720 5.740 5.680 5.940 7,398,030 43,069,878 5.8218 5.192 5.174 5.192 5.138 5.373 8,178,532 5.2662 0.88%
2023-08-10 0 5.690 5.650 5.690 5.640 5.750 2,488,000 14,142,600 5.6843 5.147 5.111 5.147 5.102 5.201 2,750,487 5.1419 -0.52%
2023-08-09 0 5.720 5.720 5.730 5.460 5.980 14,028,682 81,387,574 5.8015 5.174 5.174 5.183 4.939 5.409 15,508,727 5.2479 3.62%
2023-08-08 0 5.520 5.520 5.530 5.300 5.740 6,184,000 34,245,146 5.5377 4.993 4.993 5.002 4.794 5.192 6,836,420 5.0092 0.00%
2023-08-07 0 5.520 5.520 5.530 5.490 5.750 3,429,400 19,115,850 5.5741 4.993 4.993 5.002 4.966 5.201 3,791,206 5.0422 -4.00%
2023-08-04 0 5.750 5.730 5.750 5.730 5.860 1,812,000 10,456,326 5.7706 5.201 5.183 5.201 5.183 5.301 2,003,168 5.2199 -0.52%
2023-08-03 0 5.780 5.780 5.800 5.630 5.970 6,012,000 35,143,660 5.8456 5.228 5.228 5.246 5.093 5.400 6,646,274 5.2877 2.30%
2023-08-02 0 5.650 5.650 5.660 5.650 5.760 1,482,000 8,426,002 5.6856 5.111 5.111 5.120 5.111 5.210 1,638,353 5.1430 -1.74%
2023-08-01 0 5.750 5.720 5.750 5.720 5.890 1,858,000 10,771,540 5.7974 5.201 5.174 5.201 5.174 5.328 2,054,021 5.2441 -1.88%
2023-07-31 0 5.860 5.830 5.860 5.830 5.940 2,536,100 14,889,762 5.8711 5.301 5.274 5.301 5.274 5.373 2,803,662 5.3108 0.34%
2023-07-28 0 5.840 5.830 5.850 5.690 5.890 3,065,600 17,806,364 5.8084 5.283 5.274 5.292 5.147 5.328 3,389,025 5.2541 0.69%
2023-07-27 0 5.800 5.800 5.810 5.760 5.830 1,524,000 8,830,700 5.7944 5.246 5.246 5.256 5.210 5.274 1,684,784 5.2414 0.17%
2023-07-26 0 5.790 5.780 5.790 5.740 5.810 700,000 4,045,400 5.7791 5.237 5.228 5.237 5.192 5.256 773,851 5.2276 -0.34%
2023-07-25 0 5.810 5.780 5.810 5.710 5.810 2,145,000 12,348,618 5.7569 5.256 5.228 5.256 5.165 5.256 2,371,300 5.2075 2.29%
2023-07-24 0 5.680 5.660 5.680 5.650 5.840 1,422,000 8,150,440 5.7317 5.138 5.120 5.138 5.111 5.283 1,572,023 5.1847 -0.18%
2023-07-21 0 5.690 5.680 5.690 5.650 5.750 574,000 3,272,240 5.7008 5.147 5.138 5.147 5.111 5.201 634,558 5.1567 0.71%
2023-07-20 0 5.650 5.640 5.660 5.620 5.750 807,400 4,594,806 5.6909 5.111 5.102 5.120 5.084 5.201 892,582 5.1478 -0.88%
2023-07-19 0 5.700 5.680 5.700 5.660 5.710 580,000 3,295,120 5.6812 5.156 5.138 5.156 5.120 5.165 641,191 5.1391 0.35%
2023-07-18 0 5.680 5.680 5.690 5.670 5.830 792,000 4,518,120 5.7047 5.138 5.138 5.147 5.129 5.274 875,557 5.1603 -1.73%
2023-07-14 0 5.780 5.780 5.810 5.770 5.910 1,022,000 5,930,360 5.8027 5.228 5.228 5.256 5.219 5.346 1,129,822 5.2489 -1.20%
2023-07-13 0 5.850 5.820 5.850 5.760 5.870 2,398,000 13,976,140 5.8282 5.292 5.265 5.292 5.210 5.310 2,650,992 5.2720 2.63%
2023-07-12 0 5.700 5.700 5.710 5.660 5.770 1,373,800 7,839,556 5.7065 5.156 5.156 5.165 5.120 5.219 1,518,738 5.1619 0.00%
2023-07-11 0 5.700 5.690 5.700 5.590 5.720 1,398,400 7,902,204 5.6509 5.156 5.147 5.156 5.057 5.174 1,545,933 5.1116 0.35%
2023-07-10 0 5.680 5.670 5.680 5.560 5.750 1,287,000 7,322,150 5.6893 5.138 5.129 5.138 5.029 5.201 1,422,780 5.1464 0.89%
2023-07-07 0 5.630 5.630 5.650 5.600 5.730 1,672,000 9,463,990 5.6603 5.093 5.093 5.111 5.066 5.183 1,848,398 5.1201 0.52%
2023-07-06 0 5.820 5.810 5.820 5.800 5.940 2,166,000 12,690,080 5.8588 5.067 5.058 5.067 5.049 5.171 2,488,089 5.1003 -2.51%
2023-07-05 0 5.970 5.970 5.980 5.960 6.090 2,413,200 14,522,070 6.0178 5.197 5.197 5.206 5.188 5.302 2,772,048 5.2388 -1.16%
2023-07-04 0 6.040 6.010 6.040 5.900 6.080 2,812,000 16,870,740 5.9996 5.258 5.232 5.258 5.136 5.293 3,230,151 5.2229 1.00%
2023-07-03 0 5.980 5.970 5.990 5.900 6.010 1,682,000 10,034,880 5.9660 5.206 5.197 5.215 5.136 5.232 1,932,117 5.1937 0.84%
2023-06-30 0 5.930 5.930 5.940 5.860 5.970 1,070,000 6,347,220 5.9320 5.162 5.162 5.171 5.101 5.197 1,229,111 5.1641 1.19%
2023-06-29 0 5.860 5.850 5.860 5.850 5.950 1,266,000 7,468,920 5.8996 5.101 5.093 5.101 5.093 5.180 1,454,257 5.1359 -1.35%
2023-06-28 0 5.940 5.930 5.940 5.830 5.950 1,667,993 9,814,999 5.8843 5.171 5.162 5.171 5.075 5.180 1,916,027 5.1226 -0.17%
2023-06-27 0 5.950 5.950 5.960 5.790 5.990 1,764,100 10,463,053 5.9311 5.180 5.180 5.188 5.040 5.215 2,026,426 5.1633 2.76%
2023-06-26 0 5.790 5.790 5.800 5.760 5.890 2,828,000 16,439,440 5.8131 5.040 5.040 5.049 5.014 5.128 3,248,530 5.0606 1.94%
2023-06-23 0 5.680 5.680 5.690 5.680 5.940 510,000 2,937,180 5.7592 4.945 4.945 4.953 4.945 5.171 585,838 5.0136 -4.38%
2023-06-21 0 5.940 5.940 5.950 5.940 6.130 3,890,000 23,359,240 6.0049 5.171 5.171 5.180 5.171 5.336 4,468,452 5.2276 -2.30%
2023-06-20 0 6.080 6.070 6.080 6.080 6.260 3,680,000 22,606,216 6.1430 5.293 5.284 5.293 5.293 5.450 4,227,224 5.3478 -1.14%
2023-06-19 0 6.150 6.140 6.150 6.130 6.290 1,916,000 11,904,845 6.2134 5.354 5.345 5.354 5.336 5.476 2,200,913 5.4090 -1.44%
2023-06-16 0 6.240 6.240 6.260 6.210 6.360 4,836,800 30,346,693 6.2741 5.432 5.432 5.450 5.406 5.537 5,556,043 5.4619 0.00%
2023-06-15 0 6.240 6.240 6.250 6.170 6.280 3,070,000 19,115,360 6.2265 5.432 5.432 5.441 5.371 5.467 3,526,516 5.4205 1.13%
2023-06-14 0 6.170 6.170 6.180 6.110 6.300 2,884,000 17,910,740 6.2104 5.371 5.371 5.380 5.319 5.484 3,312,857 5.4064 0.65%
2023-06-13 0 6.130 6.130 6.150 6.080 6.200 2,992,000 18,290,080 6.1130 5.336 5.336 5.354 5.293 5.397 3,436,917 5.3217 0.16%
2023-06-12 0 6.120 6.120 6.130 6.100 6.190 1,496,000 9,161,289 6.1239 5.328 5.328 5.336 5.310 5.389 1,718,458 5.3311 -0.97%
2023-06-09 0 6.180 6.180 6.190 6.130 6.290 1,768,600 10,979,026 6.2077 5.380 5.380 5.389 5.336 5.476 2,031,595 5.4041 0.49%
2023-06-08 0 6.150 6.120 6.150 6.090 6.250 2,868,000 17,596,688 6.1355 5.354 5.328 5.354 5.302 5.441 3,294,478 5.3413 -0.97%
2023-06-07 0 6.210 6.200 6.220 6.170 6.270 3,450,000 21,378,740 6.1967 5.406 5.397 5.415 5.371 5.458 3,963,023 5.3946 0.16%
2023-06-06 0 6.200 6.200 6.220 6.190 6.390 3,200,000 19,969,820 6.2406 5.397 5.397 5.415 5.389 5.563 3,675,847 5.4327 -2.36%
2023-06-05 0 6.350 6.320 6.350 6.280 6.400 1,826,000 11,533,620 6.3163 5.528 5.502 5.528 5.467 5.572 2,097,530 5.4987 0.16%
2023-06-02 0 6.340 6.340 6.350 6.190 6.360 3,791,200 23,876,828 6.2980 5.519 5.519 5.528 5.389 5.537 4,354,960 5.4827 2.59%
2023-06-01 0 6.180 6.180 6.190 6.150 6.290 2,962,000 18,382,310 6.2060 5.380 5.380 5.389 5.354 5.476 3,402,456 5.4027 -1.12%
2023-05-31 0 6.250 6.200 6.250 6.140 6.390 6,352,000 39,689,647 6.2484 5.441 5.397 5.441 5.345 5.563 7,296,556 5.4395 0.32%
2023-05-30 0 6.230 6.230 6.240 6.110 6.290 2,568,000 15,925,420 6.2015 5.424 5.424 5.432 5.319 5.476 2,949,867 5.3987 0.32%
2023-05-29 0 6.210 6.210 6.220 6.180 6.490 5,182,000 32,498,319 6.2714 5.406 5.406 5.415 5.380 5.650 5,952,575 5.4595 -2.97%
2023-05-25 0 6.400 6.390 6.400 6.360 6.640 5,918,000 38,164,390 6.4489 5.572 5.563 5.572 5.537 5.780 6,798,020 5.6140 -1.69%
2023-05-24 0 6.510 6.490 6.510 6.490 6.890 12,298,000 82,189,180 6.6831 5.667 5.650 5.667 5.650 5.998 14,126,740 5.8180 -4.26%
2023-05-23 0 6.800 6.800 6.810 6.400 7.060 34,488,000 237,358,560 6.8824 5.920 5.920 5.928 5.572 6.146 39,616,442 5.9914 6.08%
2023-05-22 0 6.410 6.390 6.410 6.260 6.550 4,069,200 25,857,376 6.3544 5.580 5.563 5.580 5.450 5.702 4,674,299 5.5318 0.47%
2023-05-19 0 6.380 6.380 6.400 6.370 6.720 10,938,000 71,540,620 6.5406 5.554 5.554 5.572 5.545 5.850 12,564,505 5.6939 0.31%
2023-05-18 0 6.360 6.350 6.360 6.230 6.500 5,964,000 37,780,240 6.3347 5.537 5.528 5.537 5.424 5.659 6,850,860 5.5147 -1.40%
2023-05-17 0 6.450 6.450 6.470 6.450 6.850 13,460,000 89,084,829 6.6185 5.615 5.615 5.632 5.615 5.963 15,461,532 5.7617 -4.73%
2023-05-16 0 6.770 6.770 6.780 6.150 6.870 32,238,000 212,697,500 6.5977 5.894 5.894 5.902 5.354 5.981 37,031,862 5.7436 11.17%
2023-05-15 0 6.090 6.080 6.090 6.000 6.280 5,488,000 33,470,700 6.0989 5.302 5.293 5.302 5.223 5.467 6,304,078 5.3094 -2.56%
2023-05-12 0 6.250 6.210 6.250 6.130 6.320 6,842,000 42,727,650 6.2449 5.441 5.406 5.441 5.336 5.502 7,859,420 5.4365 1.96%
2023-05-11 0 6.130 6.120 6.130 6.110 6.310 2,898,000 17,925,360 6.1854 5.336 5.328 5.336 5.319 5.493 3,328,939 5.3847 -0.65%
2023-05-10 0 6.170 6.170 6.200 6.060 6.260 3,734,000 23,096,900 6.1856 5.371 5.371 5.397 5.276 5.450 4,289,254 5.3848 1.31%
2023-05-09 0 6.090 6.090 6.110 6.030 6.240 6,416,000 39,169,060 6.1049 5.302 5.302 5.319 5.249 5.432 7,370,073 5.3146 -1.14%
2023-05-08 0 6.160 6.150 6.160 6.130 6.460 10,584,000 65,824,260 6.2192 5.363 5.354 5.363 5.336 5.624 12,157,864 5.4141 -4.64%
2023-05-05 0 6.460 6.460 6.470 6.420 6.760 7,783,800 50,690,123 6.5123 5.624 5.624 5.632 5.589 5.885 8,941,268 5.6692 -3.87%
2023-05-04 0 6.720 6.720 6.730 6.630 6.850 5,727,000 38,456,300 6.7149 5.850 5.850 5.859 5.772 5.963 6,578,618 5.8457 1.05%
2023-05-03 0 6.650 6.640 6.700 6.650 6.740 720,000 4,806,779 6.6761 5.789 5.780 5.833 5.789 5.867 827,066 5.8118 -3.06%
2023-05-02 0 6.860 6.830 6.900 6.740 6.860 593,200 4,028,080 6.7904 5.972 5.946 6.007 5.867 5.972 681,410 5.9114 0.15%
2023-04-28 0 6.850 6.840 6.850 6.720 7.090 8,082,000 55,215,520 6.8319 5.963 5.955 5.963 5.850 6.172 9,283,811 5.9475 -2.14%
2023-04-27 0 7.000 7.000 7.030 6.630 7.210 19,235,438 134,140,801 6.9736 6.094 6.094 6.120 5.772 6.277 22,095,790 6.0709 5.58%
2023-04-26 0 6.630 6.620 6.630 6.530 6.840 8,326,541 55,929,538 6.7170 5.772 5.763 5.772 5.685 5.955 9,564,716 5.8475 0.91%
2023-04-25 0 6.570 6.570 6.580 6.570 7.360 13,246,000 88,901,439 6.7116 5.719 5.719 5.728 5.719 6.407 15,215,709 5.8427 -8.37%
2023-04-24 0 7.170 7.170 7.180 6.940 7.470 42,428,738 306,175,314 7.2162 6.242 6.242 6.251 6.042 6.503 48,737,985 6.2821 5.29%
2023-04-21 0 6.810 6.800 6.810 6.400 7.330 49,387,816 343,255,354 6.9502 5.928 5.920 5.928 5.572 6.381 56,731,893 6.0505 7.24%
2023-04-20 0 6.350 6.350 6.380 6.330 6.500 2,546,000 16,289,535 6.3981 5.528 5.528 5.554 5.511 5.659 2,924,596 5.5698 -0.31%
2023-04-19 0 6.370 6.360 6.370 6.330 6.540 2,948,000 18,877,439 6.4035 5.545 5.537 5.545 5.511 5.693 3,386,374 5.5745 -2.30%
2023-04-18 0 6.520 6.520 6.550 6.520 6.720 3,392,600 22,380,356 6.5968 5.676 5.676 5.702 5.676 5.850 3,897,087 5.7428 -0.76%
2023-04-17 0 6.570 6.560 6.570 6.360 6.570 4,372,000 28,349,339 6.4843 5.719 5.711 5.719 5.537 5.719 5,022,126 5.6449 2.18%
2023-04-14 0 6.430 6.410 6.430 6.410 6.680 4,962,000 32,445,820 6.5389 5.598 5.580 5.598 5.580 5.815 5,699,860 5.6924 0.00%
2023-04-13 0 6.430 6.420 6.430 6.180 6.490 4,968,000 31,669,639 6.3747 5.598 5.589 5.598 5.380 5.650 5,706,753 5.5495 1.74%
2023-04-12 0 6.320 6.300 6.320 6.260 6.440 2,100,000 13,304,219 6.3353 5.502 5.484 5.502 5.450 5.606 2,412,275 5.5152 -0.63%
2023-04-11 0 6.360 6.340 6.360 6.210 6.440 5,586,800 35,086,349 6.2802 5.537 5.519 5.537 5.406 5.606 6,417,569 5.4672 -1.24%
2023-04-06 0 6.440 6.410 6.440 6.010 6.570 17,922,000 114,278,859 6.3765 5.606 5.580 5.606 5.232 5.719 20,587,041 5.5510 5.75%
2023-04-04 0 6.090 6.030 6.090 5.990 6.190 2,928,000 17,754,996 6.0639 5.302 5.249 5.302 5.215 5.389 3,363,400 5.2789 -0.65%
2023-04-03 0 6.130 6.120 6.130 6.060 6.220 1,904,000 11,653,869 6.1207 5.336 5.328 5.336 5.276 5.415 2,187,129 5.3284 -0.33%
2023-03-31 0 6.150 6.150 6.170 6.100 6.300 3,328,000 20,588,213 6.1864 5.354 5.354 5.371 5.310 5.484 3,822,881 5.3855 1.49%
2023-03-30 0 6.060 6.030 6.060 6.010 6.200 4,129,400 25,097,501 6.0778 5.276 5.249 5.276 5.232 5.397 4,743,451 5.2910 -1.94%
2023-03-29 0 6.180 6.180 6.200 6.110 6.370 4,032,000 24,827,369 6.1576 5.380 5.380 5.397 5.319 5.545 4,631,567 5.3605 -0.64%
2023-03-28 0 6.220 6.200 6.220 6.180 6.380 2,748,000 17,200,459 6.2593 5.415 5.397 5.415 5.380 5.554 3,156,634 5.4490 -1.43%
2023-03-27 0 6.310 6.310 6.320 6.300 6.660 4,803,000 30,647,020 6.3808 5.493 5.493 5.502 5.484 5.798 5,517,217 5.5548 -4.54%
2023-03-24 0 6.610 6.600 6.610 6.420 6.620 4,364,000 28,476,320 6.5253 5.754 5.746 5.754 5.589 5.763 5,012,936 5.6806 2.32%
2023-03-23 0 6.460 6.430 6.460 6.330 6.480 3,248,000 20,758,220 6.3911 5.624 5.598 5.624 5.511 5.641 3,730,985 5.5637 0.16%
2023-03-22 0 6.450 6.450 6.460 6.400 6.690 6,788,000 44,528,310 6.5599 5.615 5.615 5.624 5.572 5.824 7,797,391 5.7107 1.26%
2023-03-21 0 6.370 6.360 6.370 6.160 6.390 6,200,000 39,069,500 6.3015 5.545 5.537 5.545 5.363 5.563 7,121,954 5.4858 3.41%
2023-03-20 0 6.160 6.150 6.160 6.100 6.370 5,026,000 31,055,780 6.1790 5.363 5.354 5.363 5.310 5.545 5,773,377 5.3791 -3.30%
2023-03-17 0 6.370 6.360 6.370 6.260 6.440 4,106,000 26,033,200 6.3403 5.545 5.537 5.545 5.450 5.606 4,716,571 5.5195 1.76%
2023-03-16 0 6.260 6.260 6.290 6.230 6.440 3,960,100 24,964,887 6.3041 5.450 5.450 5.476 5.424 5.606 4,548,976 5.4880 -2.49%
2023-03-15 0 6.420 6.420 6.440 6.330 6.600 8,871,000 57,357,498 6.4657 5.589 5.589 5.606 5.511 5.746 10,190,137 5.6287 2.23%
2023-03-14 0 6.280 6.280 6.290 6.250 6.760 8,622,000 55,171,460 6.3989 5.467 5.467 5.476 5.441 5.885 9,904,110 5.5706 -5.85%
2023-03-13 0 6.670 6.660 6.690 6.610 6.800 4,622,000 30,972,060 6.7010 5.807 5.798 5.824 5.754 5.920 5,309,302 5.8335 -0.60%
2023-03-10 0 6.710 6.680 6.710 6.630 6.980 7,666,000 51,449,960 6.7114 5.841 5.815 5.841 5.772 6.076 8,805,951 5.8426 -3.87%
2023-03-09 0 6.980 6.960 6.980 6.930 7.290 12,874,000 91,649,600 7.1190 6.076 6.059 6.076 6.033 6.346 14,788,392 6.1974 1.75%
2023-03-08 0 6.860 6.850 6.860 6.740 7.050 6,774,000 46,711,500 6.8957 5.972 5.963 5.972 5.867 6.137 7,781,309 6.0030 -0.15%
2023-03-07 0 6.870 6.860 6.870 6.840 7.470 11,784,000 83,914,920 7.1211 5.981 5.972 5.981 5.955 6.503 13,536,307 6.1992 -5.76%
2023-03-06 0 7.290 7.280 7.290 7.230 7.640 7,204,000 53,431,320 7.4169 6.346 6.338 6.346 6.294 6.651 8,275,251 6.4568 -2.80%
2023-03-03 0 7.500 7.500 7.510 7.450 7.760 8,336,000 63,184,860 7.5798 6.529 6.529 6.538 6.486 6.755 9,575,582 6.5985 -0.13%
2023-03-02 0 7.510 7.500 7.520 7.470 7.770 7,562,000 57,572,920 7.6135 6.538 6.529 6.547 6.503 6.764 8,686,486 6.6279 -2.47%
2023-03-01 0 7.700 7.700 7.710 7.560 7.950 20,825,200 160,883,324 7.7254 6.703 6.703 6.712 6.581 6.921 23,921,953 6.7253 -0.65%
2023-02-28 0 7.750 7.740 7.750 7.200 7.970 30,352,000 232,583,540 7.6629 6.747 6.738 6.747 6.268 6.938 34,865,409 6.6709 5.44%
2023-02-27 0 7.350 7.340 7.350 7.300 7.940 21,360,000 162,523,620 7.6088 6.399 6.390 6.399 6.355 6.912 24,536,279 6.6238 0.41%
2023-02-24 0 7.320 7.320 7.330 7.250 7.570 9,919,000 73,498,430 7.4099 6.372 6.372 6.381 6.311 6.590 11,393,977 6.4506 -3.56%
2023-02-23 0 7.590 7.590 7.600 7.360 7.810 20,707,000 157,167,970 7.5901 6.607 6.607 6.616 6.407 6.799 23,786,177 6.6075 -0.39%
2023-02-22 0 7.620 7.620 7.650 7.190 8.270 60,367,200 478,047,474 7.9190 6.634 6.634 6.660 6.259 7.199 69,343,936 6.8939 6.13%
2023-02-21 0 7.180 7.180 7.190 7.180 7.720 19,636,200 145,327,768 7.4010 6.251 6.251 6.259 6.251 6.721 22,556,146 6.4429 -7.83%
2023-02-20 0 7.790 7.790 7.800 7.520 8.320 58,249,200 463,577,718 7.9585 6.782 6.782 6.790 6.547 7.243 66,910,984 6.9283 -0.89%
2023-02-17 0 7.860 7.850 7.860 6.200 7.940 89,662,416 652,787,080 7.2805 6.843 6.834 6.843 5.397 6.912 102,995,415 6.3380 26.37%
2023-02-16 0 6.220 6.200 6.230 6.160 6.520 11,622,400 73,725,388 6.3434 5.415 5.397 5.424 5.363 5.676 13,350,676 5.5222 1.30%
2023-02-15 0 6.140 6.130 6.140 6.120 6.410 5,108,000 31,698,540 6.2057 5.345 5.336 5.345 5.328 5.580 5,867,571 5.4023 -3.31%
2023-02-14 0 6.350 6.340 6.350 6.270 6.460 5,644,000 35,893,100 6.3595 5.528 5.519 5.528 5.458 5.624 6,483,275 5.5363 -1.85%
2023-02-13 0 6.470 6.470 6.480 6.250 6.570 5,984,000 38,309,240 6.4019 5.632 5.632 5.641 5.441 5.719 6,873,834 5.5732 2.05%
2023-02-10 0 6.340 6.340 6.360 6.330 6.660 5,474,000 35,219,570 6.4340 5.519 5.519 5.537 5.511 5.798 6,287,996 5.6011 -3.94%
2023-02-09 0 6.600 6.600 6.610 6.500 6.690 6,020,000 39,577,400 6.5743 5.746 5.746 5.754 5.659 5.824 6,915,187 5.7233 -1.05%
2023-02-08 0 6.670 6.660 6.670 6.650 6.890 3,416,639 23,030,106 6.7406 5.807 5.798 5.807 5.789 5.998 3,924,701 5.8680 -1.62%
2023-02-07 0 6.780 6.780 6.810 6.720 7.100 6,458,000 44,420,080 6.8783 5.902 5.902 5.928 5.850 6.181 7,418,319 5.9879 -3.28%
2023-02-06 0 7.010 7.000 7.010 6.980 7.380 6,154,000 43,662,140 7.0949 6.103 6.094 6.103 6.076 6.425 7,069,113 6.1765 -4.88%
2023-02-03 0 7.370 7.360 7.370 7.220 7.600 14,859,200 109,794,435 7.3890 6.416 6.407 6.416 6.285 6.616 17,068,796 6.4325 1.66%
2023-02-02 0 7.250 7.240 7.250 6.840 7.250 13,732,000 97,532,920 7.1026 6.311 6.303 6.311 5.955 6.311 15,773,979 6.1832 5.53%
2023-02-01 0 6.870 6.870 6.880 6.600 6.930 9,636,000 65,401,106 6.7872 5.981 5.981 5.989 5.746 6.033 11,068,894 5.9085 3.93%
2023-01-31 0 6.610 6.610 6.620 6.550 6.730 4,640,000 30,686,286 6.6134 5.754 5.754 5.763 5.702 5.859 5,329,978 5.7573 -0.30%
2023-01-30 0 6.630 6.630 6.650 6.630 6.890 5,786,000 38,919,880 6.7266 5.772 5.772 5.789 5.772 5.998 6,646,391 5.8558 -2.64%
2023-01-27 0 6.810 6.820 6.850 6.760 6.880 871,000 5,944,990 6.8255 5.928 5.937 5.963 5.885 5.989 1,000,520 5.9419 0.74%
2023-01-26 0 6.760 6.760 6.800 6.750 6.900 1,608,000 10,942,200 6.8049 5.885 5.885 5.920 5.876 6.007 1,847,113 5.9239 -1.60%
2023-01-20 0 6.870 6.850 6.870 6.680 6.890 620,200 4,218,036 6.8011 5.981 5.963 5.981 5.815 5.998 712,425 5.9207 2.08%
2023-01-19 0 6.730 6.680 6.730 6.660 6.930 1,216,000 8,253,600 6.7875 5.859 5.815 5.859 5.798 6.033 1,396,822 5.9088 0.00%
2023-01-18 0 6.730 6.730 6.750 6.730 7.130 9,122,200 62,968,786 6.9028 5.859 5.859 5.876 5.859 6.207 10,478,691 6.0092 -4.81%
2023-01-17 0 7.070 7.060 7.070 7.060 7.450 8,692,000 62,558,160 7.1972 6.155 6.146 6.155 6.146 6.486 9,984,520 6.2655 -3.94%
2023-01-16 0 7.360 7.360 7.370 7.350 7.640 8,028,000 60,076,580 7.4834 6.407 6.407 6.416 6.399 6.651 9,221,781 6.5146 -0.94%
2023-01-13 0 7.430 7.430 7.440 7.400 7.650 6,978,000 52,247,340 7.4874 6.468 6.468 6.477 6.442 6.660 8,015,644 6.5182 0.13%
2023-01-12 0 7.420 7.420 7.430 7.320 7.800 10,783,800 81,233,848 7.5330 6.459 6.459 6.468 6.372 6.790 12,387,375 6.5578 -3.26%
2023-01-11 0 7.670 7.670 7.680 7.640 8.120 16,004,200 126,393,014 7.8975 6.677 6.677 6.686 6.651 7.069 18,384,060 6.8751 -3.03%
2023-01-10 0 7.910 7.910 7.920 7.740 8.050 12,196,000 96,661,060 7.9256 6.886 6.886 6.895 6.738 7.008 14,009,572 6.8996 0.89%
2023-01-09 0 7.840 7.830 7.840 7.710 8.080 14,129,200 111,301,880 7.8774 6.825 6.816 6.825 6.712 7.034 16,230,243 6.8577 1.29%
2023-01-06 0 7.740 7.730 7.740 7.690 8.130 16,008,092 125,886,682 7.8639 6.738 6.729 6.738 6.695 7.078 18,388,531 6.8459 -3.25%
2023-01-05 0 8.000 8.000 8.010 7.810 8.200 19,318,400 154,742,107 8.0101 6.964 6.964 6.973 6.799 7.138 22,191,089 6.9732 0.63%
2023-01-04 0 7.950 7.940 7.950 7.880 8.490 22,442,200 179,843,444 8.0136 6.921 6.912 6.921 6.860 7.391 25,779,405 6.9762 -5.13%
2023-01-03 0 8.380 8.370 8.380 8.160 8.890 32,615,256 278,527,646 8.5398 7.295 7.286 7.295 7.104 7.739 37,465,216 7.4343 2.82%
2022-12-30 0 8.150 8.150 8.160 8.150 8.930 27,108,642 228,019,967 8.4113 7.095 7.095 7.104 7.095 7.774 31,139,757 7.3225 -7.18%
2022-12-29 0 8.780 8.780 8.790 8.720 9.300 39,244,000 354,581,380 9.0353 7.643 7.643 7.652 7.591 8.096 45,079,669 7.8657 -1.13%
2022-12-28 0 8.880 8.880 8.890 8.720 9.780 48,917,000 447,880,799 9.1559 7.730 7.730 7.739 7.591 8.514 56,191,066 7.9707 -12.43%
2022-12-23 0 10.14 10.12 10.14 10.08 11.90 65,160,500 705,533,150 10.828 8.827 8.810 8.827 8.775 10.36 74,850,010 9.4260 -9.63%
2022-12-22 0 11.22 11.20 11.22 11.12 13.00 56,053,300 665,094,088 11.865 9.768 9.750 9.768 9.680 11.32 64,388,549 10.329 -12.75%
2022-12-21 0 12.86 12.86 12.88 12.02 13.40 64,170,160 817,826,684 12.745 11.20 11.20 11.21 10.46 11.67 73,712,404 11.095 5.41%
2022-12-20 0 12.20 12.20 12.22 11.74 14.44 77,024,211 1,004,447,077 13.041 10.62 10.62 10.64 10.22 12.57 88,477,881 11.353 -10.56%
2022-12-19 0 13.64 13.62 13.64 12.76 15.74 111,039,915 1,601,665,576 14.424 11.87 11.86 11.87 11.11 13.70 127,551,795 12.557 -12.68%
2022-12-16 0 15.62 15.60 15.62 12.50 15.62 135,902,006 1,930,803,024 14.207 13.60 13.58 13.60 10.88 13.60 156,110,934 12.368 27.61%
2022-12-15 0 12.24 12.22 12.24 11.54 13.16 73,167,371 897,336,102 12.264 10.66 10.64 10.66 10.05 11.46 84,047,520 10.677 2.34%
2022-12-14 0 11.96 11.94 11.96 11.36 14.46 141,379,318 1,826,925,264 12.922 10.41 10.39 10.41 9.889 12.59 162,402,734 11.249 -12.57%
2022-12-13 0 13.68 13.66 13.68 13.12 17.00 152,575,171 2,210,168,476 14.486 11.91 11.89 11.91 11.42 14.80 175,263,435 12.611 4.43%
2022-12-12 0 13.10 13.10 13.16 9.030 14.36 149,936,986 1,784,428,673 11.901 11.40 11.40 11.46 7.861 12.50 172,232,946 10.361 53.76%
2022-12-09 0 8.520 8.500 8.520 8.030 9.120 60,546,600 524,289,146 8.6593 7.417 7.400 7.417 6.990 7.939 69,550,013 7.5383 3.65%
2022-12-08 0 8.220 8.220 8.230 7.670 8.900 75,105,700 626,996,334 8.3482 7.156 7.156 7.165 6.677 7.748 86,274,083 7.2675 6.20%
2022-12-07 0 7.740 7.730 7.740 6.110 7.840 67,767,600 479,947,136 7.0823 6.738 6.729 6.738 5.319 6.825 77,844,791 6.1654 27.93%
2022-12-06 0 6.050 6.050 6.070 6.030 7.120 50,758,000 333,792,114 6.5761 5.267 5.267 5.284 5.249 6.198 58,305,826 5.7249 -1.63%
2022-12-05 0 6.150 6.130 6.150 5.380 6.150 22,250,209 129,699,472 5.8291 5.354 5.336 5.354 4.684 5.354 25,558,864 5.0745 18.73%
2022-12-02 0 5.180 5.150 5.180 5.150 5.250 2,546,000 13,244,460 5.2021 4.509 4.483 4.509 4.483 4.570 2,924,596 4.5286 0.39%
2022-12-01 0 5.160 5.160 5.180 5.150 5.560 5,729,400 30,126,122 5.2582 4.492 4.492 4.509 4.483 4.840 6,581,374 4.5775 -3.37%
2022-11-30 0 5.340 5.340 5.350 5.240 5.430 3,556,000 18,941,500 5.3266 4.649 4.649 4.657 4.562 4.727 4,084,785 4.6371 0.56%
2022-11-29 0 5.310 5.310 5.320 5.090 5.450 7,862,000 41,554,060 5.2854 4.623 4.623 4.631 4.431 4.744 9,031,097 4.6012 3.31%
2022-11-28 0 5.140 5.120 5.140 5.100 5.370 5,244,000 27,347,300 5.2150 4.475 4.457 4.475 4.440 4.675 6,023,794 4.5399 1.38%
2022-11-25 0 5.070 5.070 5.090 5.050 5.310 4,378,000 22,354,740 5.1062 4.414 4.414 4.431 4.396 4.623 5,029,018 4.4451 -5.76%
2022-11-24 0 5.380 5.350 5.380 5.240 5.480 4,052,000 21,791,480 5.3780 4.684 4.657 4.684 4.562 4.771 4,654,541 4.6818 3.07%
2022-11-23 0 5.220 5.220 5.230 5.080 5.390 4,038,000 20,978,140 5.1952 4.544 4.544 4.553 4.422 4.692 4,638,459 4.5227 -2.97%
2022-11-22 0 5.380 5.380 5.400 5.320 6.000 10,080,000 56,589,720 5.6141 4.684 4.684 4.701 4.631 5.223 11,578,918 4.8873 -7.56%
2022-11-21 0 5.820 5.810 5.820 5.330 6.060 15,813,600 92,286,068 5.8359 5.067 5.058 5.067 4.640 5.276 18,165,117 5.0804 5.43%
2022-11-18 0 5.520 5.500 5.550 5.340 5.760 10,704,000 59,547,820 5.5631 4.805 4.788 4.832 4.649 5.014 12,295,708 4.8430 2.22%
2022-11-17 0 5.400 5.400 5.430 5.320 5.790 11,974,000 66,507,000 5.5543 4.701 4.701 4.727 4.631 5.040 13,754,560 4.8353 0.56%
2022-11-16 0 5.370 5.330 5.370 5.300 5.640 11,999,200 65,552,946 5.4631 4.675 4.640 4.675 4.614 4.910 13,783,507 4.7559 0.37%
2022-11-15 0 5.350 5.340 5.350 5.160 5.640 21,277,200 114,461,446 5.3795 4.657 4.649 4.657 4.492 4.910 24,441,167 4.6831 1.13%
2022-11-14 0 5.290 5.280 5.290 4.510 5.400 22,657,000 113,512,558 5.0100 4.605 4.596 4.605 3.926 4.701 26,026,146 4.3615 18.61%
2022-11-11 0 4.460 4.460 4.470 4.380 4.810 13,736,000 63,546,220 4.6263 3.883 3.883 3.891 3.813 4.187 15,778,573 4.0274 -1.98%
2022-11-10 0 4.550 4.550 4.560 4.480 5.080 13,876,600 66,246,602 4.7740 3.961 3.961 3.970 3.900 4.422 15,940,081 4.1560 -6.76%
2022-11-09 0 4.880 4.870 4.880 4.870 5.430 23,724,000 122,759,680 5.1745 4.248 4.240 4.248 4.240 4.727 27,251,811 4.5046 -2.98%
2022-11-08 0 5.030 5.030 5.040 4.220 5.150 24,762,400 119,154,432 4.8119 4.379 4.379 4.388 3.674 4.483 28,444,623 4.1890 16.98%
2022-11-07 0 4.300 4.300 4.320 4.150 4.320 2,090,000 8,881,480 4.2495 3.743 3.743 3.761 3.613 3.761 2,400,788 3.6994 3.12%
2022-11-04 0 4.170 4.160 4.170 4.110 4.250 3,037,000 12,692,820 4.1794 3.630 3.621 3.630 3.578 3.700 3,488,609 3.6384 1.46%
2022-11-03 0 4.110 4.080 4.110 4.040 4.140 800,000 3,282,540 4.1032 3.578 3.552 3.578 3.517 3.604 918,962 3.5720 -1.67%
2022-11-02 0 4.180 4.170 4.190 3.970 4.240 4,582,000 19,024,060 4.1519 3.639 3.630 3.648 3.456 3.691 5,263,353 3.6144 5.56%
2022-11-01 0 3.960 3.960 3.980 3.790 4.020 2,288,000 8,964,620 3.9181 3.447 3.447 3.465 3.299 3.500 2,628,231 3.4109 4.76%
2022-10-31 0 3.780 3.770 3.800 3.760 3.850 1,268,000 4,823,720 3.8042 3.291 3.282 3.308 3.273 3.352 1,456,554 3.3117 -0.79%
2022-10-28 0 3.810 3.810 3.840 3.780 4.010 1,124,000 4,335,440 3.8572 3.317 3.317 3.343 3.291 3.491 1,291,141 3.3578 -4.99%
2022-10-27 0 4.010 3.980 4.010 3.960 4.100 946,000 3,801,280 4.0183 3.491 3.465 3.491 3.447 3.569 1,086,672 3.4981 0.75%
2022-10-26 0 3.980 3.960 3.970 3.800 4.040 1,654,000 6,576,040 3.9758 3.465 3.447 3.456 3.308 3.517 1,899,953 3.4612 3.92%
2022-10-25 0 3.830 3.820 3.830 3.770 3.870 942,000 3,591,460 3.8126 3.334 3.325 3.334 3.282 3.369 1,082,077 3.3190 -0.26%
2022-10-24 0 3.840 3.830 3.870 3.840 4.090 1,214,000 4,773,240 3.9318 3.343 3.334 3.369 3.343 3.561 1,394,524 3.4228 -5.42%
2022-10-21 0 4.060 4.060 4.070 4.060 4.150 718,000 2,933,540 4.0857 3.534 3.534 3.543 3.534 3.613 824,768 3.5568 -0.98%
2022-10-20 0 4.100 4.080 4.110 4.040 4.220 1,982,000 8,169,660 4.1219 3.569 3.552 3.578 3.517 3.674 2,276,728 3.5883 0.24%
2022-10-19 0 4.090 4.070 4.090 4.060 4.180 1,332,000 5,463,060 4.1014 3.561 3.543 3.561 3.534 3.639 1,530,071 3.5705 -2.15%
2022-10-18 0 4.180 4.180 4.200 4.050 4.260 2,512,000 10,514,080 4.1855 3.639 3.639 3.656 3.526 3.709 2,885,540 3.6437 2.20%
2022-10-17 0 4.090 4.060 4.090 4.050 4.110 834,000 3,392,600 4.0679 3.561 3.534 3.561 3.526 3.578 958,018 3.5413 0.00%
2022-10-14 0 4.090 4.080 4.100 4.030 4.170 1,886,000 7,774,900 4.1224 3.561 3.552 3.569 3.508 3.630 2,166,452 3.5888 2.76%
2022-10-13 0 3.980 3.970 3.980 3.960 4.050 834,000 3,343,200 4.0086 3.465 3.456 3.465 3.447 3.526 958,018 3.4897 -0.50%
2022-10-12 0 4.000 4.010 4.020 3.930 4.040 1,150,600 4,593,630 3.9924 3.482 3.491 3.500 3.421 3.517 1,321,697 3.4756 1.52%
2022-10-11 0 3.940 3.940 3.960 3.870 3.980 798,000 3,140,800 3.9358 3.430 3.430 3.447 3.369 3.465 916,664 3.4263 -1.50%
2022-10-10 0 4.000 3.980 4.010 3.860 4.080 3,656,000 14,609,920 3.9961 3.482 3.465 3.491 3.360 3.552 4,199,655 3.4788 3.36%
2022-10-07 0 3.870 3.840 3.870 3.800 3.890 228,000 878,860 3.8546 3.369 3.343 3.369 3.308 3.386 261,904 3.3557 -0.77%
2022-10-06 0 3.900 3.900 3.950 3.840 3.960 82,000 318,840 3.8883 3.395 3.395 3.439 3.343 3.447 94,194 3.3849 -0.76%
2022-10-05 0 3.930 3.900 3.930 3.750 3.940 364,600 1,414,140 3.8786 3.421 3.395 3.421 3.265 3.430 418,817 3.3765 3.97%
2022-10-03 0 3.780 3.750 3.800 3.750 3.860 214,000 811,100 3.7902 3.291 3.265 3.308 3.265 3.360 245,822 3.2995 -1.31%
2022-09-30 0 3.830 3.800 3.840 3.670 3.850 956,000 3,636,410 3.8038 3.334 3.308 3.343 3.195 3.352 1,098,159 3.3114 3.79%
2022-09-29 0 3.690 3.670 3.710 3.650 3.750 172,000 635,980 3.6976 3.212 3.195 3.230 3.177 3.265 197,577 3.2189 -0.54%
2022-09-28 0 3.710 3.710 3.740 3.710 3.900 1,640,000 6,245,420 3.8082 3.230 3.230 3.256 3.230 3.395 1,883,872 3.3152 -3.89%
2022-09-27 0 3.860 3.850 3.860 3.720 3.930 3,234,000 12,353,320 3.8198 3.360 3.352 3.360 3.238 3.421 3,714,903 3.3253 4.61%
2022-09-26 0 3.690 3.690 3.710 3.680 3.790 732,400 2,734,576 3.7337 3.212 3.212 3.230 3.204 3.299 841,309 3.2504 -3.15%
2022-09-23 0 3.810 3.810 3.820 3.800 3.910 896,000 3,440,100 3.8394 3.317 3.317 3.325 3.308 3.404 1,029,237 3.3424 -2.06%
2022-09-22 0 3.890 3.890 3.900 3.880 3.990 566,000 2,223,100 3.9277 3.386 3.386 3.395 3.378 3.473 650,165 3.4193 -2.26%
2022-09-21 0 3.980 3.970 4.000 3.960 4.080 1,084,000 4,359,020 4.0212 3.465 3.456 3.482 3.447 3.552 1,245,193 3.5007 -1.00%
2022-09-20 0 4.020 4.020 4.030 3.910 4.090 1,598,000 6,441,540 4.0310 3.500 3.500 3.508 3.404 3.561 1,835,626 3.5092 2.55%
2022-09-19 0 3.920 3.910 3.940 3.900 4.000 1,363,200 5,398,248 3.9600 3.413 3.404 3.430 3.395 3.482 1,565,911 3.4474 -0.51%
2022-09-16 0 3.940 3.930 3.940 3.910 4.020 834,000 3,300,400 3.9573 3.430 3.421 3.430 3.404 3.500 958,018 3.4450 -2.23%
2022-09-15 0 4.030 4.030 4.040 3.990 4.120 834,000 3,369,620 4.0403 3.508 3.508 3.517 3.473 3.587 958,018 3.5173 -0.98%
2022-09-14 0 4.070 4.070 4.080 4.020 4.080 498,000 2,017,300 4.0508 3.543 3.543 3.552 3.500 3.552 572,054 3.5264 -1.21%
2022-09-13 0 4.120 4.110 4.130 4.100 4.150 484,000 1,995,680 4.1233 3.587 3.578 3.595 3.569 3.613 555,972 3.5895 0.00%
2022-09-09 0 4.120 4.120 4.130 4.000 4.140 1,634,000 6,667,520 4.0805 3.587 3.587 3.595 3.482 3.604 1,876,979 3.5523 2.74%
2022-09-08 0 4.010 4.010 4.020 4.010 4.090 1,269,600 5,122,312 4.0346 3.491 3.491 3.500 3.491 3.561 1,458,392 3.5123 -1.72%
2022-09-07 0 4.080 4.080 4.090 4.030 4.110 1,324,000 5,394,100 4.0741 3.552 3.552 3.561 3.508 3.578 1,520,882 3.5467 0.49%
2022-09-06 0 4.060 4.060 4.090 4.000 4.120 992,000 4,050,280 4.0829 3.534 3.534 3.561 3.482 3.587 1,139,513 3.5544 -0.25%
2022-09-05 0 4.070 4.060 4.070 4.040 4.180 1,350,000 5,513,460 4.0840 3.543 3.534 3.543 3.517 3.639 1,550,748 3.5554 -2.86%
2022-09-02 0 4.190 4.190 4.200 4.190 4.360 1,718,000 7,306,260 4.2528 3.648 3.648 3.656 3.648 3.796 1,973,470 3.7022 -2.56%
2022-09-01 0 4.300 4.290 4.300 4.240 4.390 2,436,000 10,525,840 4.3210 3.743 3.735 3.743 3.691 3.822 2,798,239 3.7616 0.70%
2022-08-31 0 4.270 4.270 4.280 4.250 4.380 2,438,000 10,483,880 4.3002 3.717 3.717 3.726 3.700 3.813 2,800,536 3.7435 -4.04%
2022-08-30 0 4.450 4.430 4.460 4.370 4.500 748,000 3,314,760 4.4315 3.874 3.857 3.883 3.804 3.917 859,229 3.8578 -0.22%
2022-08-29 0 4.460 4.460 4.470 4.380 4.480 822,000 3,656,960 4.4489 3.883 3.883 3.891 3.813 3.900 944,233 3.8729 0.90%
2022-08-26 0 4.420 4.420 4.440 4.380 4.610 1,990,000 8,961,200 4.5031 3.848 3.848 3.865 3.813 4.013 2,285,917 3.9202 0.23%
2022-08-25 0 4.410 4.400 4.410 4.310 4.420 612,600 2,670,902 4.3599 3.839 3.830 3.839 3.752 3.848 703,695 3.7955 1.85%
2022-08-24 0 4.330 4.310 4.330 4.300 4.480 1,724,000 7,562,760 4.3868 3.769 3.752 3.769 3.743 3.900 1,980,363 3.8189 -2.91%
2022-08-23 0 4.460 4.450 4.460 4.440 4.550 990,000 4,435,260 4.4801 3.883 3.874 3.883 3.865 3.961 1,137,215 3.9001 -1.33%
2022-08-22 0 4.520 4.500 4.530 4.410 4.540 3,294,000 14,661,040 4.4508 3.935 3.917 3.944 3.839 3.952 3,783,825 3.8747 0.44%
2022-08-19 0 4.500 4.490 4.500 4.460 4.540 948,000 4,260,960 4.4947 3.917 3.909 3.917 3.883 3.952 1,088,970 3.9128 -0.22%
2022-08-18 0 4.510 4.510 4.530 4.470 4.530 1,262,000 5,671,040 4.4937 3.926 3.926 3.944 3.891 3.944 1,449,662 3.9120 0.22%
2022-08-17 0 4.500 4.490 4.500 4.500 4.560 1,264,000 5,712,680 4.5195 3.917 3.909 3.917 3.917 3.970 1,451,960 3.9345 -1.32%
2022-08-16 0 4.560 4.550 4.560 4.540 4.630 1,098,000 5,028,360 4.5796 3.970 3.961 3.970 3.952 4.031 1,261,275 3.9867 -0.87%
2022-08-15 0 4.600 4.600 4.620 4.560 4.690 2,112,000 9,784,340 4.6327 4.005 4.005 4.022 3.970 4.083 2,426,059 4.0330 -1.92%
2022-08-12 0 4.690 4.670 4.690 4.650 4.720 960,000 4,498,540 4.6860 4.083 4.065 4.083 4.048 4.109 1,102,754 4.0794 0.00%
2022-08-11 0 4.690 4.690 4.710 4.630 4.720 1,729,800 8,077,974 4.6699 4.083 4.083 4.100 4.031 4.109 1,987,025 4.0654 0.43%
2022-08-10 0 4.670 4.660 4.670 4.630 4.900 3,664,000 17,418,120 4.7539 4.065 4.057 4.065 4.031 4.266 4,208,845 4.1385 -1.06%
2022-08-09 0 4.720 4.720 4.730 4.650 5.020 7,528,000 35,957,120 4.7765 4.109 4.109 4.118 4.048 4.370 8,647,430 4.1581 -5.22%
2022-08-08 0 4.980 4.970 4.980 4.650 5.150 12,900,000 64,646,920 5.0114 4.335 4.327 4.335 4.048 4.483 14,818,258 4.3627 7.10%
2022-08-05 0 4.650 4.640 4.650 4.540 4.650 1,966,000 9,028,460 4.5923 4.048 4.039 4.048 3.952 4.048 2,258,349 3.9978 2.20%
2022-08-04 0 4.550 4.540 4.550 4.500 4.620 3,748,000 17,075,460 4.5559 3.961 3.952 3.961 3.917 4.022 4,305,336 3.9661 0.66%
2022-08-03 0 4.520 4.500 4.520 4.500 4.710 3,384,000 15,411,960 4.5544 3.935 3.917 3.935 3.917 4.100 3,887,208 3.9648 -2.59%
2022-08-02 0 4.640 4.620 4.640 4.540 4.870 4,356,000 20,194,400 4.6360 4.039 4.022 4.039 3.952 4.240 5,003,747 4.0359 -5.11%
2022-08-01 0 4.890 4.880 4.890 4.880 5.250 8,378,000 42,111,780 5.0265 4.257 4.248 4.257 4.248 4.570 9,623,827 4.3758 -4.86%
2022-07-29 0 5.140 5.120 5.140 5.070 5.370 4,424,000 22,942,580 5.1859 4.475 4.457 4.475 4.414 4.675 5,081,859 4.5146 -1.91%
2022-07-28 0 5.240 5.230 5.240 5.180 5.430 4,946,000 25,907,680 5.2381 4.562 4.553 4.562 4.509 4.727 5,681,481 4.5600 0.38%
2022-07-27 0 5.220 5.220 5.230 5.210 5.670 7,850,000 41,980,700 5.3479 4.544 4.544 4.553 4.536 4.936 9,017,312 4.6556 -8.42%
2022-07-26 0 5.700 5.690 5.700 5.690 6.390 16,470,000 97,798,140 5.9380 4.962 4.953 4.962 4.953 5.563 18,919,125 5.1693 -8.21%
2022-07-25 0 6.210 6.150 6.200 6.050 6.260 2,487,800 15,292,030 6.1468 5.406 5.354 5.397 5.267 5.450 2,857,741 5.3511 1.97%
2022-07-22 0 6.090 6.080 6.090 5.960 6.150 2,890,000 17,429,860 6.0311 5.302 5.293 5.302 5.188 5.354 3,319,749 5.2504 1.00%
2022-07-21 0 6.030 6.030 6.040 5.950 6.160 3,018,000 18,318,260 6.0697 5.249 5.249 5.258 5.180 5.363 3,466,783 5.2839 0.00%
2022-07-20 0 6.030 6.030 6.060 6.020 6.250 3,322,000 20,207,280 6.0829 5.249 5.249 5.276 5.241 5.441 3,815,989 5.2954 -0.33%
2022-07-19 0 6.050 6.020 6.050 5.990 6.370 2,746,000 16,846,440 6.1349 5.267 5.241 5.267 5.215 5.545 3,154,336 5.3407 -3.66%
2022-07-18 0 6.280 6.270 6.290 6.170 6.490 4,638,000 29,348,140 6.3278 5.467 5.458 5.476 5.371 5.650 5,327,681 5.5086 1.29%
2022-07-15 0 6.200 6.190 6.200 6.160 7.170 18,583,200 124,610,528 6.7055 5.397 5.389 5.397 5.363 6.242 21,346,563 5.8375 -11.98%
2022-07-14 0 7.220 7.210 7.220 6.840 7.250 10,569,400 74,848,254 7.0816 6.132 6.124 6.132 5.810 6.158 12,444,021 6.0148 4.64%
2022-07-13 0 6.900 6.900 6.940 6.850 7.200 9,932,000 69,072,160 6.9545 5.861 5.861 5.895 5.818 6.115 11,693,569 5.9068 -2.54%
2022-07-12 0 7.080 7.060 7.080 7.020 7.310 12,741,000 91,092,620 7.1496 6.013 5.996 6.013 5.962 6.209 15,000,782 6.0725 -1.80%
2022-07-11 0 7.210 7.200 7.210 6.890 7.450 18,098,000 130,900,804 7.2329 6.124 6.115 6.124 5.852 6.328 21,307,916 6.1433 2.85%
2022-07-08 0 7.010 7.000 7.010 6.640 7.180 15,852,000 110,150,320 6.9487 5.954 5.945 5.954 5.640 6.098 18,663,558 5.9019 3.09%
2022-07-07 0 6.800 6.730 6.800 6.360 6.900 6,770,000 44,869,420 6.6277 5.776 5.716 5.776 5.402 5.861 7,970,748 5.6293 0.44%
2022-07-06 0 6.770 6.760 6.770 6.500 6.880 10,545,200 71,331,082 6.7643 5.750 5.742 5.750 5.521 5.844 12,415,528 5.7453 3.36%
2022-07-05 0 6.550 6.520 6.550 6.100 6.590 7,789,800 49,727,632 6.3837 5.563 5.538 5.563 5.181 5.597 9,171,422 5.4220 4.47%
2022-07-04 0 6.270 6.250 6.270 6.180 6.600 6,988,600 44,850,932 6.4177 5.325 5.308 5.325 5.249 5.606 8,228,119 5.4509 -3.98%
2022-06-30 0 6.530 6.520 6.530 6.220 7.250 22,633,536 154,055,456 6.8065 5.546 5.538 5.546 5.283 6.158 26,647,888 5.7812 3.16%
2022-06-29 0 6.330 6.310 6.330 6.200 6.530 6,741,200 43,022,156 6.3820 5.376 5.359 5.376 5.266 5.546 7,936,839 5.4206 0.48%
2022-06-28 0 6.300 6.300 6.310 6.140 6.350 4,508,000 28,195,760 6.2546 5.351 5.351 5.359 5.215 5.393 5,307,552 5.3124 0.96%
2022-06-27 0 6.240 6.220 6.240 5.770 6.310 11,566,000 70,876,714 6.1280 5.300 5.283 5.300 4.901 5.359 13,617,380 5.2049 5.76%
2022-06-24 0 5.900 5.890 5.900 5.810 5.960 2,935,000 17,269,320 5.8839 5.011 5.003 5.011 4.935 5.062 3,455,560 4.9975 0.68%
2022-06-23 0 5.860 5.860 5.870 5.770 5.960 3,348,000 19,522,660 5.8311 4.977 4.977 4.986 4.901 5.062 3,941,811 4.9527 -1.01%
2022-06-22 0 5.920 5.910 5.920 5.800 6.140 9,261,000 55,324,270 5.9739 5.028 5.020 5.028 4.926 5.215 10,903,559 5.0740 0.85%
2022-06-21 0 5.870 5.870 5.890 5.820 6.130 10,771,000 64,615,800 5.9991 4.986 4.986 5.003 4.943 5.207 12,681,377 5.0953 -1.18%
2022-06-20 0 5.940 5.940 5.950 5.500 6.000 10,420,000 60,306,350 5.7876 5.045 5.045 5.054 4.671 5.096 12,268,122 4.9157 6.83%
2022-06-17 0 5.560 5.560 5.570 5.460 5.660 4,987,200 27,663,048 5.5468 4.722 4.722 4.731 4.637 4.807 5,871,745 4.7112 0.18%
2022-06-16 0 5.550 5.520 5.560 5.450 5.790 6,734,000 37,936,600 5.6336 4.714 4.688 4.722 4.629 4.918 7,928,362 4.7849 0.54%
2022-06-15 0 5.520 5.520 5.540 5.490 5.620 3,101,000 17,178,558 5.5397 4.688 4.688 4.705 4.663 4.773 3,651,003 4.7052 0.18%
2022-06-14 0 5.510 5.510 5.520 5.420 5.650 3,390,000 18,687,980 5.5127 4.680 4.680 4.688 4.604 4.799 3,991,261 4.6822 -1.61%
2022-06-13 0 5.600 5.600 5.610 5.580 5.840 4,789,800 27,219,092 5.6827 4.756 4.756 4.765 4.739 4.960 5,639,333 4.8267 -4.76%
2022-06-10 0 5.880 5.880 5.900 5.840 5.990 4,454,000 26,246,460 5.8928 4.994 4.994 5.011 4.960 5.088 5,243,975 5.0051 0.51%
2022-06-09 0 5.850 5.840 5.870 5.820 6.120 4,598,000 27,319,580 5.9416 4.969 4.960 4.986 4.943 5.198 5,413,515 5.0466 -2.82%
2022-06-08 0 6.020 6.020 6.030 5.870 6.280 10,381,000 63,012,020 6.0699 5.113 5.113 5.122 4.986 5.334 12,222,205 5.1555 -1.63%
2022-06-07 0 6.120 6.120 6.130 5.740 6.220 11,054,000 66,601,080 6.0251 5.198 5.198 5.207 4.875 5.283 13,014,571 5.1174 6.99%
2022-06-06 0 5.720 5.710 5.720 5.690 6.000 6,202,000 35,858,300 5.7817 4.858 4.850 4.858 4.833 5.096 7,302,005 4.9107 -4.03%
2022-06-02 0 5.960 5.960 5.970 5.890 6.170 6,320,000 38,021,440 6.0161 5.062 5.062 5.071 5.003 5.241 7,440,934 5.1098 0.17%
2022-06-01 0 5.950 5.950 6.000 5.940 6.290 7,812,000 47,737,090 6.1107 5.054 5.054 5.096 5.045 5.342 9,197,560 5.1902 -2.62%
2022-05-31 0 6.110 6.110 6.130 5.960 6.400 12,064,800 74,392,364 6.1661 5.190 5.190 5.207 5.062 5.436 14,204,649 5.2372 -2.40%
2022-05-30 0 6.260 6.260 6.280 6.210 7.130 17,083,000 110,420,280 6.4638 5.317 5.317 5.334 5.274 6.056 20,112,892 5.4900 -10.32%
2022-05-27 0 6.980 6.970 6.980 6.680 7.270 24,258,800 170,667,807 7.0353 5.929 5.920 5.929 5.674 6.175 28,561,414 5.9755 2.35%
2022-05-26 0 6.820 6.820 6.840 6.200 6.880 17,871,300 117,960,440 6.6006 5.793 5.793 5.810 5.266 5.844 21,041,007 5.6062 9.12%
2022-05-25 0 6.250 6.240 6.250 6.000 6.690 25,237,200 161,055,858 6.3817 5.308 5.300 5.308 5.096 5.682 29,713,346 5.4203 2.46%
2022-05-24 0 6.100 6.090 6.100 6.000 6.470 21,104,000 131,258,080 6.2196 5.181 5.173 5.181 5.096 5.495 24,847,069 5.2826 -1.93%
2022-05-23 0 6.220 6.220 6.230 5.800 6.330 15,306,700 93,739,276 6.1241 5.283 5.283 5.291 4.926 5.376 18,021,542 5.2015 3.84%
2022-05-20 0 5.990 5.990 6.010 5.800 6.630 22,872,600 140,260,172 6.1322 5.088 5.088 5.105 4.926 5.631 26,929,353 5.2084 -4.77%
2022-05-19 0 6.290 6.290 6.300 5.400 6.300 20,750,800 124,775,760 6.0131 5.342 5.342 5.351 4.587 5.351 24,431,224 5.1072 13.13%
2022-05-18 0 5.560 5.530 5.560 5.480 6.090 21,862,800 127,668,033 5.8395 4.722 4.697 4.722 4.654 5.173 25,740,452 4.9598 -0.54%
2022-05-17 0 5.590 5.590 5.600 5.590 6.260 16,373,400 95,668,344 5.8429 4.748 4.748 4.756 4.748 5.317 19,277,435 4.9627 -7.60%
2022-05-16 0 6.050 6.050 6.060 5.760 6.520 17,665,000 106,590,910 6.0340 5.139 5.139 5.147 4.892 5.538 20,798,117 5.1250 -5.47%
2022-05-13 0 6.400 6.390 6.400 6.000 6.670 19,049,200 120,538,016 6.3277 5.436 5.427 5.436 5.096 5.665 22,427,823 5.3745 2.24%
2022-05-12 0 6.260 6.250 6.260 6.160 7.100 40,663,450 269,079,321 6.6172 5.317 5.308 5.317 5.232 6.030 47,875,642 5.6204 -3.25%
2022-05-11 0 6.470 6.440 6.470 6.350 8.200 48,230,800 347,726,520 7.2096 5.495 5.470 5.495 5.393 6.965 56,785,159 6.1235 -21.00%
2022-05-10 0 8.190 8.180 8.190 7.900 8.480 22,814,000 184,441,824 8.0846 6.956 6.948 6.956 6.710 7.203 26,860,360 6.8667 8.33%
2022-05-06 0 7.560 7.550 7.570 7.000 7.880 22,447,020 168,513,319 7.5072 6.421 6.413 6.430 5.945 6.693 26,428,291 6.3762 5.00%
2022-05-05 0 7.200 7.190 7.200 6.610 7.390 22,780,200 161,378,492 7.0842 6.115 6.107 6.115 5.614 6.277 26,820,565 6.0170 9.09%
2022-05-04 0 6.600 6.600 6.640 6.470 6.700 1,421,600 9,388,480 6.6042 5.606 5.606 5.640 5.495 5.691 1,673,739 5.6093 1.85%
2022-05-03 0 6.480 6.450 6.490 6.300 6.800 1,682,000 11,079,560 6.5871 5.504 5.478 5.512 5.351 5.776 1,980,325 5.5948 -2.99%
2022-04-29 0 6.680 6.610 6.690 6.350 7.090 5,511,270 36,963,141 6.7068 5.674 5.614 5.682 5.393 6.022 6,488,765 5.6965 6.03%
2022-04-28 0 6.300 6.300 6.350 5.650 7.270 8,151,400 53,370,337 6.5474 5.351 5.351 5.393 4.799 6.175 9,597,157 5.5611 -3.82%
2022-04-27 1 6.550 6.550 6.580 5.010 10.00 33,431,800 231,845,760 6.9349 5.563 5.563 5.589 4.255 8.494 39,361,364 5.8902 50.23%
2022-04-26 0 4.360 4.340 4.360 4.180 4.570 1,286,000 5,698,020 4.4308 3.703 3.686 3.703 3.550 3.882 1,514,089 3.7633 3.07%
2022-04-25 0 4.230 4.140 4.230 4.100 4.320 370,000 1,559,220 4.2141 3.593 3.516 3.593 3.482 3.669 435,624 3.5793 -3.64%
2022-04-22 0 4.390 4.390 4.400 4.360 4.710 2,982,000 13,223,620 4.4345 3.729 3.729 3.737 3.703 4.000 3,510,896 3.7665 -6.60%
2022-04-21 0 4.700 4.690 4.700 4.480 4.860 5,812,000 27,565,360 4.7428 3.992 3.983 3.992 3.805 4.128 6,842,834 4.0284 1.73%
2022-04-20 0 4.620 4.610 4.620 4.290 4.680 3,008,000 13,710,620 4.5581 3.924 3.916 3.924 3.644 3.975 3,541,508 3.8714 7.44%
2022-04-19 0 4.300 4.290 4.300 4.220 4.380 3,578,000 15,292,080 4.2739 3.652 3.644 3.652 3.584 3.720 4,212,605 3.6301 -0.23%
2022-04-14 0 4.310 4.300 4.330 4.230 4.320 443,800 1,900,634 4.2826 3.661 3.652 3.678 3.593 3.669 522,514 3.6375 2.13%
2022-04-13 0 4.220 4.180 4.220 4.180 4.230 154,000 645,380 4.1908 3.584 3.550 3.584 3.550 3.593 181,314 3.5595 -0.24%
2022-04-12 0 4.230 4.230 4.270 4.130 4.260 179,800 756,908 4.2097 3.593 3.593 3.627 3.508 3.618 211,690 3.5756 0.24%
2022-04-11 0 4.220 4.200 4.220 4.120 4.230 1,442,000 6,024,780 4.1781 3.584 3.567 3.584 3.499 3.593 1,697,757 3.5487 0.24%
2022-04-08 0 4.210 4.170 4.210 4.160 4.300 1,243,200 5,260,908 4.2317 3.576 3.542 3.576 3.533 3.652 1,463,698 3.5943 0.00%
2022-04-07 0 4.210 4.160 4.200 4.160 4.240 612,000 2,561,400 4.1853 3.576 3.533 3.567 3.533 3.601 720,546 3.5548 -0.24%
2022-04-06 0 4.220 4.220 4.250 3.990 4.260 2,772,000 11,534,340 4.1610 3.584 3.584 3.610 3.389 3.618 3,263,650 3.5342 5.76%
2022-04-04 0 3.990 3.960 3.990 3.970 4.080 76,000 303,660 3.9955 3.389 3.363 3.389 3.372 3.465 89,480 3.3936 0.50%
2022-04-01 0 3.970 3.940 4.070 3.910 4.080 194,000 776,840 4.0043 3.372 3.346 3.457 3.321 3.465 228,408 3.4011 -2.70%
2022-03-31 0 4.080 4.070 4.140 4.040 4.210 314,000 1,284,120 4.0896 3.465 3.457 3.516 3.431 3.576 369,692 3.4735 -2.86%
2022-03-30 0 4.200 4.200 4.210 4.110 4.200 294,000 1,224,500 4.1650 3.567 3.567 3.576 3.491 3.567 346,145 3.5375 0.48%
2022-03-29 0 4.180 4.180 4.200 4.090 4.180 550,200 2,285,086 4.1532 3.550 3.550 3.567 3.474 3.550 647,785 3.5275 1.95%
2022-03-28 0 4.100 4.100 4.120 4.070 4.180 398,000 1,634,920 4.1078 3.482 3.482 3.499 3.457 3.550 468,590 3.4890 -2.15%
2022-03-25 0 4.190 4.180 4.190 4.080 4.480 2,298,000 9,864,160 4.2925 3.559 3.550 3.559 3.465 3.805 2,705,580 3.6459 2.44%
2022-03-24 0 4.090 4.090 4.120 4.060 4.170 799,400 3,298,750 4.1265 3.474 3.474 3.499 3.448 3.542 941,184 3.5049 0.00%
2022-03-23 0 4.090 4.090 4.100 4.080 4.110 112,000 458,880 4.0971 3.474 3.474 3.482 3.465 3.491 131,865 3.4799 0.00%
2022-03-22 0 4.090 4.090 4.100 4.060 4.110 380,000 1,553,680 4.0886 3.474 3.474 3.482 3.448 3.491 447,398 3.4727 0.00%
2022-03-21 0 4.090 4.080 4.100 4.010 4.110 330,000 1,339,840 4.0601 3.474 3.465 3.482 3.406 3.491 388,530 3.4485 1.49%
2022-03-18 0 4.030 4.010 4.060 3.930 4.050 314,000 1,253,800 3.9930 3.423 3.406 3.448 3.338 3.440 369,692 3.3915 1.00%
2022-03-17 0 3.990 3.990 4.030 3.890 4.100 974,000 3,899,180 4.0033 3.389 3.389 3.423 3.304 3.482 1,146,752 3.4002 3.91%
2022-03-16 0 3.840 3.810 3.850 3.670 3.870 791,200 2,982,508 3.7696 3.262 3.236 3.270 3.117 3.287 931,530 3.2017 3.78%
2022-03-15 0 3.700 3.710 3.780 3.700 3.930 1,380,000 5,251,620 3.8055 3.143 3.151 3.211 3.143 3.338 1,624,761 3.2322 -5.85%
2022-03-14 0 3.930 3.930 3.960 3.930 4.110 743,600 2,970,296 3.9945 3.338 3.338 3.363 3.338 3.491 875,487 3.3927 -3.68%
2022-03-11 0 4.080 4.060 4.100 3.980 4.110 1,010,000 4,061,160 4.0210 3.465 3.448 3.482 3.380 3.491 1,189,137 3.4152 -0.24%
2022-03-10 0 4.090 4.070 4.090 4.010 4.130 518,000 2,113,480 4.0801 3.474 3.457 3.474 3.406 3.508 609,874 3.4654 2.51%
2022-03-09 0 3.990 3.990 4.000 3.910 4.120 716,000 2,866,420 4.0034 3.389 3.389 3.397 3.321 3.499 842,992 3.4003 -2.68%
2022-03-08 0 4.100 4.070 4.110 4.060 4.190 636,000 2,629,020 4.1337 3.482 3.457 3.491 3.448 3.559 748,803 3.5110 -3.53%
2022-03-07 0 4.250 4.230 4.250 4.180 4.340 628,000 2,678,080 4.2645 3.610 3.593 3.610 3.550 3.686 739,384 3.6220 -3.41%
2022-03-04 0 4.400 4.400 4.500 4.380 4.600 1,061,000 4,773,572 4.4991 3.737 3.737 3.822 3.720 3.907 1,249,182 3.8214 -1.35%
2022-03-03 0 4.460 4.430 4.470 4.430 4.470 126,800 565,792 4.4621 3.788 3.763 3.797 3.763 3.797 149,290 3.7899 0.22%
2022-03-02 0 4.450 4.380 4.440 4.340 4.470 184,000 809,220 4.3979 3.780 3.720 3.771 3.686 3.797 216,635 3.7354 0.68%
2022-03-01 0 4.420 4.410 4.430 4.380 4.480 188,000 831,160 4.4211 3.754 3.746 3.763 3.720 3.805 221,344 3.7551 -0.67%
2022-02-28 0 4.450 4.420 4.450 4.370 4.460 194,600 856,714 4.4024 3.780 3.754 3.780 3.712 3.788 229,115 3.7392 -0.67%
2022-02-25 0 4.480 4.450 4.500 4.450 4.550 112,000 502,840 4.4896 3.805 3.780 3.822 3.780 3.865 131,865 3.8133 0.22%
2022-02-24 0 4.470 4.410 4.460 4.360 4.610 1,094,000 4,873,860 4.4551 3.797 3.746 3.788 3.703 3.916 1,288,035 3.7839 -1.97%
2022-02-23 0 4.560 4.540 4.580 4.530 4.640 170,000 780,200 4.5894 3.873 3.856 3.890 3.848 3.941 200,152 3.8980 0.44%
2022-02-22 0 4.540 4.550 4.560 4.460 4.660 868,000 3,944,820 4.5447 3.856 3.865 3.873 3.788 3.958 1,021,951 3.8601 -4.62%
2022-02-21 0 4.760 4.750 4.760 4.420 4.830 2,108,000 9,876,440 4.6852 4.043 4.034 4.043 3.754 4.102 2,481,881 3.9794 6.73%
2022-02-18 0 4.460 4.460 4.480 4.440 4.490 112,000 498,800 4.4536 3.788 3.788 3.805 3.771 3.814 131,865 3.7827 -0.22%
2022-02-17 0 4.470 4.470 4.490 4.450 4.500 50,000 223,580 4.4716 3.797 3.797 3.814 3.780 3.822 58,868 3.7980 -1.11%
2022-02-16 0 4.520 4.470 4.500 4.410 4.600 602,000 2,702,720 4.4896 3.839 3.797 3.822 3.746 3.907 708,773 3.8132 2.26%
2022-02-15 0 4.420 4.420 4.450 4.420 4.510 204,000 910,440 4.4629 3.754 3.754 3.780 3.754 3.831 240,182 3.7906 0.45%
2022-02-14 0 4.400 4.400 4.450 4.400 4.480 686,000 3,052,040 4.4490 3.737 3.737 3.780 3.737 3.805 807,671 3.7788 -0.45%
2022-02-11 0 4.420 4.410 4.430 4.410 4.560 346,000 1,544,020 4.4625 3.754 3.746 3.763 3.746 3.873 407,368 3.7902 -3.07%
2022-02-10 0 4.560 4.540 4.560 4.540 4.700 206,000 943,540 4.5803 3.873 3.856 3.873 3.856 3.992 242,537 3.8903 -0.87%
2022-02-09 0 4.600 4.630 4.640 4.490 4.700 447,200 2,063,790 4.6149 3.907 3.933 3.941 3.814 3.992 526,517 3.9197 1.55%
2022-02-08 0 4.530 4.500 4.530 4.370 4.580 982,000 4,414,740 4.4957 3.848 3.822 3.848 3.712 3.890 1,156,170 3.8184 3.66%
2022-02-07 0 4.370 4.360 4.370 4.300 4.400 326,000 1,416,380 4.3447 3.712 3.703 3.712 3.652 3.737 383,820 3.6902 1.86%
2022-02-04 0 4.290 4.260 4.290 4.220 4.290 118,000 501,790 4.2525 3.644 3.618 3.644 3.584 3.644 138,929 3.6118 1.66%
2022-01-31 0 4.220 4.180 4.280 4.060 4.220 64,000 265,340 4.1459 3.584 3.550 3.635 3.448 3.584 75,351 3.5214 0.48%
2022-01-28 0 4.200 4.190 4.220 4.190 4.250 32,000 135,080 4.2213 3.567 3.559 3.584 3.559 3.610 37,676 3.5853 -1.18%
2022-01-27 0 4.250 4.230 4.300 4.230 4.320 218,000 930,940 4.2704 3.610 3.593 3.652 3.593 3.669 256,665 3.6271 -2.30%
2022-01-26 0 4.350 4.340 4.350 4.300 4.480 888,000 3,871,860 4.3602 3.695 3.686 3.695 3.652 3.805 1,045,498 3.7034 -1.14%
2022-01-25 0 4.400 4.390 4.400 4.350 4.570 1,673,000 7,449,020 4.4525 3.737 3.729 3.737 3.695 3.882 1,969,728 3.7817 -3.51%
2022-01-24 0 4.560 4.520 4.560 4.520 4.610 688,000 3,136,360 4.5587 3.873 3.839 3.873 3.839 3.916 810,026 3.8719 -0.87%
2022-01-21 0 4.600 4.600 4.630 4.600 4.860 1,422,000 6,626,040 4.6597 3.907 3.907 3.933 3.907 4.128 1,674,210 3.9577 -4.76%
2022-01-20 0 4.830 4.780 4.830 4.760 4.950 1,249,200 6,032,568 4.8291 4.102 4.060 4.102 4.043 4.204 1,470,762 4.1017 0.21%
2022-01-19 0 4.820 4.810 4.870 4.780 4.900 508,000 2,458,520 4.8396 4.094 4.085 4.136 4.060 4.162 598,100 4.1105 0.21%
2022-01-18 0 4.810 4.810 4.820 4.810 5.100 792,000 3,872,020 4.8889 4.085 4.085 4.094 4.085 4.332 932,471 4.1524 -4.18%
2022-01-17 0 5.020 5.000 5.010 4.900 5.060 1,377,600 6,865,740 4.9838 4.264 4.247 4.255 4.162 4.298 1,621,935 4.2331 2.87%
2022-01-14 0 4.880 4.880 4.910 4.860 5.040 1,784,000 8,805,920 4.9361 4.145 4.145 4.170 4.128 4.281 2,100,416 4.1925 1.46%
2022-01-13 0 4.810 4.800 4.830 4.790 4.950 781,800 3,799,580 4.8600 4.085 4.077 4.102 4.068 4.204 920,462 4.1279 -0.82%
2022-01-12 0 4.850 4.840 4.850 4.790 4.860 292,000 1,406,300 4.8161 4.119 4.111 4.119 4.068 4.128 343,790 4.0906 0.21%
2022-01-11 0 4.840 4.820 4.850 4.760 4.860 374,000 1,808,000 4.8342 4.111 4.094 4.119 4.043 4.128 440,334 4.1060 0.41%
2022-01-10 0 4.820 4.820 4.830 4.750 4.950 1,172,400 5,682,646 4.8470 4.094 4.094 4.102 4.034 4.204 1,380,340 4.1168 1.05%
2022-01-07 0 4.770 4.750 4.780 4.730 5.070 1,502,000 7,380,380 4.9137 4.051 4.034 4.060 4.017 4.306 1,768,399 4.1735 -2.05%
2022-01-06 0 4.870 4.820 4.870 4.700 4.960 1,156,000 5,583,760 4.8302 4.136 4.094 4.136 3.992 4.213 1,361,032 4.1026 2.74%
2022-01-05 0 4.740 4.740 4.750 4.700 4.890 1,058,000 5,025,500 4.7500 4.026 4.026 4.034 3.992 4.153 1,245,650 4.0344 -3.07%
2022-01-04 0 4.890 4.860 4.890 4.650 5.120 5,251,800 26,092,468 4.9683 4.153 4.128 4.153 3.950 4.349 6,183,275 4.2198 7.00%
2022-01-03 0 4.570 4.530 4.570 4.500 4.700 1,108,000 5,052,880 4.5604 3.882 3.848 3.882 3.822 3.992 1,304,518 3.8734 -1.72%
2021-12-31 0 4.650 4.650 4.680 4.620 4.990 810,000 3,889,200 4.8015 3.950 3.950 3.975 3.924 4.238 953,664 4.0782 -3.93%
2021-12-30 0 4.840 4.830 4.850 4.470 5.160 2,064,000 9,853,980 4.7742 4.111 4.102 4.119 3.797 4.383 2,430,077 4.0550 4.31%
2021-12-29 0 4.640 4.600 4.640 4.610 5.050 531,800 2,530,600 4.7586 3.941 3.907 3.941 3.916 4.289 626,122 4.0417 -7.94%
2021-12-28 0 5.040 5.030 5.040 4.700 5.060 4,333,200 21,331,380 4.9228 4.281 4.272 4.281 3.992 4.298 5,101,749 4.1812 7.01%
2021-12-24 0 4.710 4.670 4.720 4.650 4.840 1,548,000 7,264,720 4.6930 4.000 3.966 4.009 3.950 4.111 1,822,558 3.9860 -2.69%
2021-12-23 0 4.840 4.830 4.880 4.680 5.080 4,608,600 22,485,246 4.8790 4.111 4.102 4.145 3.975 4.315 5,425,995 4.1440 -1.02%
2021-12-22 0 4.890 4.870 4.890 4.830 5.560 9,899,000 49,744,330 5.0252 4.153 4.136 4.153 4.102 4.722 11,654,716 4.2682 -7.74%
2021-12-21 0 5.300 5.290 5.300 4.600 5.300 18,054,000 92,089,614 5.1008 4.502 4.493 4.502 3.907 4.502 21,256,112 4.3324 16.48%
2021-12-20 0 4.550 4.550 4.560 4.250 4.780 3,304,000 15,030,960 4.5493 3.865 3.865 3.873 3.610 4.060 3,890,007 3.8640 7.57%
2021-12-17 0 4.230 4.200 4.230 4.200 4.370 264,000 1,129,360 4.2779 3.593 3.567 3.593 3.567 3.712 310,824 3.6334 -2.31%
2021-12-16 0 4.330 4.260 4.330 4.200 4.500 442,000 1,926,900 4.3595 3.678 3.618 3.678 3.567 3.822 520,394 3.7028 1.41%
2021-12-15 0 4.270 4.230 4.270 4.190 4.370 492,000 2,097,920 4.2641 3.627 3.593 3.627 3.559 3.712 579,263 3.6217 1.91%
2021-12-14 0 4.190 4.170 4.190 4.160 4.260 194,000 813,520 4.1934 3.559 3.542 3.559 3.533 3.618 228,408 3.5617 -2.33%
2021-12-13 0 4.290 4.240 4.280 4.240 4.320 307,200 1,309,400 4.2624 3.644 3.601 3.635 3.601 3.669 361,686 3.6203 -0.23%
2021-12-10 0 4.300 4.300 4.350 4.300 4.440 702,000 3,055,700 4.3528 3.652 3.652 3.695 3.652 3.771 826,509 3.6971 -3.59%
2021-12-09 0 4.460 4.440 4.460 4.440 4.510 1,210,000 5,418,060 4.4777 3.788 3.771 3.788 3.771 3.831 1,424,609 3.8032 0.45%
2021-12-08 0 4.440 4.410 4.440 4.180 4.540 1,857,000 8,036,360 4.3276 3.771 3.746 3.771 3.550 3.856 2,186,363 3.6757 0.00%
2021-12-07 0 4.440 4.400 4.440 4.290 4.570 1,220,000 5,357,980 4.3918 3.771 3.737 3.771 3.644 3.882 1,436,383 3.7302 1.37%
2021-12-06 0 4.380 4.380 4.470 4.380 4.730 5,179,800 23,796,500 4.5941 3.720 3.720 3.797 3.720 4.017 6,098,505 3.9020 -2.01%
2021-12-03 0 4.470 4.440 4.480 4.130 4.530 5,801,800 25,666,666 4.4239 3.797 3.771 3.805 3.508 3.848 6,830,825 3.7575 8.23%
2021-12-02 0 4.130 4.130 4.140 4.100 4.280 1,224,000 5,073,640 4.1451 3.508 3.508 3.516 3.482 3.635 1,441,092 3.5207 -1.43%
2021-12-01 0 4.190 4.190 4.200 3.990 4.270 3,518,000 14,695,420 4.1772 3.559 3.559 3.567 3.389 3.627 4,141,963 3.5479 4.75%
2021-11-30 0 4.000 3.980 4.010 3.950 4.030 154,000 614,340 3.9892 3.397 3.380 3.406 3.355 3.423 181,314 3.3883 0.00%
2021-11-29 0 4.000 3.990 4.000 3.950 4.000 244,000 972,160 3.9843 3.397 3.389 3.397 3.355 3.397 287,277 3.3841 0.00%
2021-11-26 0 4.000 4.000 4.010 3.930 4.000 92,000 365,340 3.9711 3.397 3.397 3.406 3.338 3.397 108,317 3.3729 0.00%
2021-11-25 0 4.000 3.970 4.010 3.950 4.030 128,400 513,352 3.9981 3.397 3.372 3.406 3.355 3.423 151,173 3.3958 1.27%
2021-11-24 0 3.950 3.920 3.950 3.910 3.970 106,000 418,380 3.9470 3.355 3.329 3.355 3.321 3.372 124,800 3.3524 0.51%
2021-11-23 0 3.930 3.900 3.950 3.890 3.950 102,000 398,260 3.9045 3.338 3.312 3.355 3.304 3.355 120,091 3.3163 0.26%
2021-11-22 0 3.920 3.880 3.920 3.880 3.930 144,000 562,940 3.9093 3.329 3.296 3.329 3.296 3.338 169,540 3.3204 -0.25%
2021-11-19 0 3.930 3.910 3.930 3.900 3.930 656,000 2,561,800 3.9052 3.338 3.321 3.338 3.312 3.338 772,350 3.3169 0.00%
2021-11-18 0 3.930 3.900 3.930 3.880 3.940 126,000 493,760 3.9187 3.338 3.312 3.338 3.296 3.346 148,348 3.3284 -0.76%
2021-11-17 0 3.960 3.910 3.960 3.890 3.970 196,000 771,760 3.9376 3.363 3.321 3.363 3.304 3.372 230,763 3.3444 -0.25%
2021-11-16 0 3.970 3.920 3.970 3.880 4.060 924,000 3,684,240 3.9873 3.372 3.329 3.372 3.296 3.448 1,087,883 3.3866 2.58%
2021-11-15 0 3.870 3.870 3.880 3.810 3.880 792,000 3,055,580 3.8581 3.287 3.287 3.296 3.236 3.296 932,471 3.2769 1.31%
2021-11-12 0 3.820 3.780 3.810 3.770 3.830 42,000 159,520 3.7981 3.245 3.211 3.236 3.202 3.253 49,449 3.2259 -0.26%
2021-11-11 0 3.830 3.820 3.850 3.770 3.860 981,200 3,771,676 3.8439 3.253 3.245 3.270 3.202 3.279 1,155,229 3.2649 1.32%
2021-11-10 0 3.780 3.740 3.800 3.720 3.800 180,000 676,480 3.7582 3.211 3.177 3.228 3.160 3.228 211,925 3.1921 0.80%
2021-11-09 0 3.750 3.750 3.770 3.750 3.770 143,200 539,080 3.7645 3.185 3.185 3.202 3.185 3.202 168,598 3.1974 -0.53%
2021-11-08 0 3.770 3.760 3.780 3.730 3.770 58,000 217,420 3.7486 3.202 3.194 3.211 3.168 3.202 68,287 3.1839 0.00%
2021-11-05 0 3.770 3.750 3.780 3.730 3.770 63,200 236,828 3.7473 3.202 3.185 3.211 3.168 3.202 74,409 3.1828 0.27%
2021-11-04 0 3.760 3.740 3.770 3.740 3.810 97,200 366,980 3.7755 3.194 3.177 3.202 3.177 3.236 114,440 3.2068 -0.79%
2021-11-03 0 3.790 3.760 3.790 3.790 3.790 4,000 15,160 3.7900 3.219 3.194 3.219 3.219 3.219 4,709 3.2191 1.07%
2021-11-02 0 3.750 3.740 3.770 3.730 3.810 122,000 458,320 3.7567 3.185 3.177 3.202 3.168 3.236 143,638 3.1908 -1.83%
2021-11-01 0 3.820 3.800 3.820 3.770 3.830 45,600 173,060 3.7952 3.245 3.228 3.245 3.202 3.253 53,688 3.2235 0.00%
2021-10-29 0 3.820 3.790 3.820 3.760 3.840 150,000 569,800 3.7987 3.245 3.219 3.245 3.194 3.262 176,604 3.2264 0.00%
2021-10-28 0 3.820 3.780 3.840 3.760 3.820 132,000 500,400 3.7909 3.245 3.211 3.262 3.194 3.245 155,412 3.2198 0.00%
2021-10-27 0 3.820 3.810 3.840 3.760 3.860 430,200 1,642,466 3.8179 3.245 3.236 3.262 3.194 3.279 506,502 3.2428 -1.29%
2021-10-26 0 3.870 3.810 3.870 3.750 3.890 196,000 747,680 3.8147 3.287 3.236 3.287 3.185 3.304 230,763 3.2400 0.52%
2021-10-25 0 3.850 3.830 3.890 3.800 3.890 82,000 316,700 3.8622 3.270 3.253 3.304 3.228 3.304 96,544 3.2804 0.00%
2021-10-22 0 3.850 3.820 3.850 3.820 3.860 94,600 362,942 3.8366 3.270 3.245 3.270 3.245 3.279 111,379 3.2586 0.79%
2021-10-21 0 3.820 3.820 3.830 3.820 3.860 147,000 563,420 3.8328 3.245 3.245 3.253 3.245 3.279 173,072 3.2554 -0.26%
2021-10-20 0 3.830 3.830 3.870 3.830 3.870 273,600 1,051,514 3.8433 3.253 3.253 3.287 3.253 3.287 322,127 3.2643 -1.29%
2021-10-19 0 3.880 3.840 3.880 3.810 3.870 170,000 655,640 3.8567 3.296 3.262 3.296 3.236 3.287 200,152 3.2757 0.26%
2021-10-18 0 3.870 3.790 3.870 3.790 3.870 26,000 100,220 3.8546 3.287 3.219 3.287 3.219 3.287 30,611 3.2739 1.57%
2021-10-15 0 3.810 3.780 3.820 3.750 3.850 306,000 1,157,680 3.7833 3.236 3.211 3.245 3.185 3.270 360,273 3.2133 0.26%
2021-10-12 0 3.800 3.740 3.800 3.740 3.870 212,000 807,640 3.8096 3.228 3.177 3.228 3.177 3.287 249,601 3.2357 -1.81%
2021-10-11 0 3.870 3.870 3.900 3.870 3.920 96,000 374,620 3.9023 3.287 3.287 3.312 3.287 3.329 113,027 3.3144 0.52%
2021-10-08 0 3.850 3.850 3.860 3.850 3.880 34,000 131,340 3.8629 3.270 3.270 3.279 3.270 3.296 40,030 3.2810 0.26%
2021-10-07 0 3.840 3.840 3.850 3.810 3.840 22,000 83,960 3.8164 3.262 3.262 3.270 3.236 3.262 25,902 3.2415 0.52%
2021-10-06 0 3.820 3.820 3.890 - - 0 0 - 3.245 3.245 3.304 - - 0 - 0.00%
2021-10-05 0 3.820 3.810 3.960 3.740 3.900 38,000 145,420 3.8268 3.245 3.236 3.363 3.177 3.312 44,740 3.2504 -1.29%
2021-10-04 0 3.870 3.830 3.940 3.830 3.870 26,000 100,220 3.8546 3.287 3.253 3.346 3.253 3.287 30,611 3.2739 0.52%
2021-09-30 0 3.850 3.830 3.890 - - 0 0 - 3.270 3.253 3.304 - - 0 - 0.00%
2021-09-29 0 3.850 3.850 3.880 3.830 3.850 36,000 138,340 3.8428 3.270 3.270 3.296 3.253 3.270 42,385 3.2639 -0.77%
2021-09-28 0 3.880 3.870 3.890 3.830 3.890 150,400 582,104 3.8704 3.296 3.287 3.304 3.253 3.304 177,075 3.2873 0.52%
2021-09-27 0 3.860 3.830 3.880 3.760 3.960 476,000 1,846,320 3.8788 3.279 3.253 3.296 3.194 3.363 560,425 3.2945 -0.26%
2021-09-24 0 3.870 3.850 3.870 3.820 3.890 292,600 1,127,240 3.8525 3.287 3.270 3.287 3.245 3.304 344,496 3.2721 -0.51%
2021-09-23 0 3.890 3.860 3.890 3.840 4.000 116,000 448,400 3.8655 3.304 3.279 3.304 3.262 3.397 136,574 3.2832 2.91%
2021-09-21 0 3.780 3.750 3.900 3.740 3.890 52,000 196,900 3.7865 3.211 3.185 3.312 3.177 3.304 61,223 3.2161 -0.53%
2021-09-20 0 3.800 3.780 3.840 3.800 3.880 52,000 200,000 3.8462 3.228 3.211 3.262 3.228 3.296 61,223 3.2668 -1.81%
2021-09-17 0 3.870 3.870 3.980 - - 0 0 - 3.287 3.287 3.380 - - 0 - 0.00%
2021-09-16 0 3.870 3.870 3.960 3.850 3.960 114,000 443,380 3.8893 3.287 3.287 3.363 3.270 3.363 134,219 3.3034 -2.27%
2021-09-15 0 3.960 3.920 3.970 3.900 4.000 147,800 583,926 3.9508 3.363 3.329 3.372 3.312 3.397 174,014 3.3556 -0.75%
2021-09-14 0 3.990 3.960 4.010 3.960 4.060 442,000 1,768,700 4.0016 3.389 3.363 3.406 3.363 3.448 520,394 3.3988 -1.48%
2021-09-13 0 4.050 4.020 4.050 4.010 4.060 236,000 950,260 4.0265 3.440 3.414 3.440 3.406 3.448 277,858 3.4200 0.00%
2021-09-10 0 4.050 4.020 4.060 3.980 4.060 768,000 3,085,560 4.0177 3.440 3.414 3.448 3.380 3.448 904,215 3.4124 1.00%
2021-09-09 0 4.010 3.990 4.010 3.960 4.020 676,000 2,702,080 3.9972 3.406 3.389 3.406 3.363 3.414 795,897 3.3950 -0.74%
2021-09-08 0 4.040 4.040 4.050 4.030 4.070 352,000 1,425,880 4.0508 3.431 3.431 3.440 3.423 3.457 414,432 3.4406 -0.74%
2021-09-07 0 4.070 4.030 4.070 4.010 4.060 418,800 1,688,700 4.0322 3.457 3.423 3.457 3.406 3.448 493,080 3.4248 0.49%
2021-09-06 0 4.050 4.030 4.050 3.950 4.050 640,000 2,568,020 4.0125 3.440 3.423 3.440 3.355 3.440 753,512 3.4081 2.79%
2021-09-03 0 3.940 3.940 3.950 3.900 3.950 344,000 1,351,040 3.9274 3.346 3.346 3.355 3.312 3.355 405,013 3.3358 0.25%
2021-09-02 0 3.930 3.910 3.930 3.880 3.930 163,600 639,828 3.9109 3.338 3.321 3.338 3.296 3.338 192,617 3.3218 1.29%
2021-09-01 0 3.880 3.880 3.910 3.860 3.940 336,000 1,306,920 3.8896 3.296 3.296 3.321 3.279 3.346 395,594 3.3037 -0.26%
2021-08-31 0 3.890 3.860 3.890 3.840 3.890 150,000 579,340 3.8623 3.304 3.279 3.304 3.262 3.304 176,604 3.2804 0.78%
2021-08-30 0 3.860 3.830 3.860 3.790 3.870 314,000 1,207,940 3.8469 3.279 3.253 3.279 3.219 3.287 369,692 3.2674 0.52%
2021-08-27 0 3.840 3.800 3.840 3.740 3.850 526,000 1,992,440 3.7879 3.262 3.228 3.262 3.177 3.270 619,293 3.2173 0.52%
2021-08-26 0 3.820 3.820 3.860 3.820 3.870 24,000 92,080 3.8367 3.245 3.245 3.279 3.245 3.287 28,257 3.2587 -0.78%
2021-08-25 0 3.850 3.850 3.860 3.810 3.860 101,000 389,150 3.8530 3.270 3.270 3.279 3.236 3.279 118,914 3.2725 0.00%
2021-08-24 0 3.850 3.810 3.850 3.800 3.850 106,477 407,323 3.8255 3.270 3.236 3.270 3.228 3.270 125,362 3.2492 1.58%
2021-08-23 0 3.790 3.790 3.820 3.790 3.850 180,000 686,680 3.8149 3.219 3.219 3.245 3.219 3.270 211,925 3.2402 0.26%
2021-08-20 0 3.780 3.770 3.780 3.720 3.820 424,000 1,597,320 3.7673 3.211 3.202 3.211 3.160 3.245 499,202 3.1997 -1.05%
2021-08-19 0 3.820 3.780 3.820 3.780 3.820 172,000 652,520 3.7937 3.245 3.211 3.245 3.211 3.245 202,506 3.2222 -0.78%
2021-08-18 0 3.850 3.800 3.850 3.740 3.860 306,000 1,168,820 3.8197 3.270 3.228 3.270 3.177 3.279 360,273 3.2443 0.79%
2021-08-17 0 3.820 3.810 3.820 3.800 3.900 222,000 852,640 3.8407 3.245 3.236 3.245 3.228 3.312 261,375 3.2621 -1.04%
2021-08-16 0 3.860 3.820 3.860 3.810 3.860 238,000 911,540 3.8300 3.279 3.245 3.279 3.236 3.279 280,212 3.2530 0.26%
2021-08-13 0 3.850 3.810 3.850 3.800 3.850 238,000 909,240 3.8203 3.270 3.236 3.270 3.228 3.270 280,212 3.2448 -0.52%
2021-08-12 0 3.870 3.850 3.870 3.810 3.870 246,000 943,620 3.8359 3.287 3.270 3.287 3.236 3.287 289,631 3.2580 -0.26%
2021-08-11 0 3.880 3.850 3.880 3.840 3.900 182,000 703,640 3.8662 3.296 3.270 3.296 3.262 3.312 214,280 3.2837 -0.26%
2021-08-10 0 3.890 3.840 3.890 3.820 3.900 236,600 913,940 3.8628 3.304 3.262 3.304 3.245 3.312 278,564 3.2809 0.00%
2021-08-09 0 3.890 3.850 3.880 3.870 3.910 90,000 350,240 3.8916 3.304 3.270 3.296 3.287 3.321 105,963 3.3053 -0.26%
2021-08-06 0 3.900 3.890 3.900 3.840 3.900 241,800 936,650 3.8737 3.312 3.304 3.312 3.262 3.312 284,686 3.2901 0.78%
2021-08-05 0 3.870 3.840 3.880 3.830 3.890 278,000 1,071,200 3.8532 3.287 3.262 3.296 3.253 3.304 327,307 3.2728 0.26%
2021-08-04 0 3.860 3.860 3.880 3.830 3.880 275,600 1,064,468 3.8624 3.279 3.279 3.296 3.253 3.296 324,481 3.2805 0.00%
2021-08-03 0 3.860 3.850 3.860 3.810 3.880 95,000 366,720 3.8602 3.279 3.270 3.279 3.236 3.296 111,849 3.2787 -0.26%
2021-08-02 0 3.870 3.860 3.880 3.830 3.880 72,000 277,540 3.8547 3.287 3.279 3.296 3.253 3.296 84,770 3.2740 1.31%
2021-07-30 0 3.820 3.790 3.840 3.770 3.840 138,000 524,440 3.8003 3.245 3.219 3.262 3.202 3.262 162,476 3.2278 0.26%
2021-07-29 0 3.810 3.810 3.820 3.770 3.830 157,200 598,736 3.8088 3.236 3.236 3.245 3.202 3.253 185,081 3.2350 1.87%
2021-07-28 0 3.740 3.700 3.740 3.670 3.780 145,158 537,698 3.7042 3.177 3.143 3.177 3.117 3.211 170,904 3.1462 2.47%
2021-07-27 0 3.650 3.650 3.720 3.610 3.850 695,200 2,614,040 3.7601 3.100 3.100 3.160 3.066 3.270 818,503 3.1937 -4.20%
2021-07-26 0 3.810 3.810 3.820 3.770 3.910 926,000 3,547,610 3.8311 3.236 3.236 3.245 3.202 3.321 1,090,238 3.2540 -2.81%
2021-07-23 0 3.920 3.880 3.930 3.880 3.950 182,000 714,320 3.9248 3.329 3.296 3.338 3.296 3.355 214,280 3.3336 0.26%
2021-07-22 0 3.910 3.900 3.940 3.860 3.960 201,000 790,146 3.9311 3.321 3.312 3.346 3.279 3.363 236,650 3.3389 0.77%
2021-07-21 0 3.880 3.880 3.910 3.870 3.910 252,000 980,580 3.8912 3.296 3.296 3.321 3.287 3.321 296,695 3.3050 -0.26%
2021-07-20 0 3.890 3.880 3.890 3.860 3.930 404,000 1,572,820 3.8931 3.304 3.296 3.304 3.279 3.338 475,655 3.3066 -0.26%
2021-07-19 0 3.900 3.870 3.900 3.850 3.900 44,000 171,160 3.8900 3.312 3.287 3.312 3.270 3.312 51,804 3.3040 -0.26%
2021-07-16 0 3.910 3.880 3.910 3.870 3.950 140,000 545,260 3.8947 3.321 3.296 3.321 3.287 3.355 164,831 3.3080 -0.51%
2021-07-15 0 3.930 3.880 3.930 3.870 3.940 280,000 1,088,460 3.8874 3.338 3.296 3.338 3.287 3.346 329,662 3.3017 1.29%
2021-07-14 0 3.880 3.880 3.920 3.850 3.920 494,000 1,925,040 3.8968 3.296 3.296 3.329 3.270 3.329 581,617 3.3098 1.04%
2021-07-13 0 4.020 4.020 4.040 3.990 4.050 673,000 2,696,930 4.0073 3.261 3.261 3.278 3.237 3.286 829,524 3.2512 0.00%
2021-07-12 0 4.020 4.020 4.050 4.000 4.060 637,523 2,567,451 4.0272 3.261 3.261 3.286 3.245 3.294 785,796 3.2673 0.00%
2021-07-09 0 4.020 4.010 4.040 3.980 4.020 288,000 1,152,280 4.0010 3.261 3.253 3.278 3.229 3.261 354,982 3.2460 0.50%
2021-07-08 0 4.000 3.980 4.010 3.980 4.040 735,200 2,945,576 4.0065 3.245 3.229 3.253 3.229 3.278 906,190 3.2505 -0.99%
2021-07-07 0 4.040 4.040 4.060 4.010 4.070 188,000 760,940 4.0476 3.278 3.278 3.294 3.253 3.302 231,724 3.2838 -0.25%
2021-07-06 0 4.050 4.050 4.060 4.040 4.080 756,000 3,066,750 4.0565 3.286 3.286 3.294 3.278 3.310 931,828 3.2911 0.00%
2021-07-05 0 4.050 4.050 4.060 3.980 4.050 1,194,000 4,785,640 4.0081 3.286 3.286 3.294 3.229 3.286 1,471,696 3.2518 1.76%
2021-07-02 0 3.980 3.960 3.980 3.950 3.990 622,000 2,470,460 3.9718 3.229 3.213 3.229 3.205 3.237 766,662 3.2224 0.00%
2021-06-30 0 3.980 3.960 3.980 3.940 4.000 1,429,600 5,666,248 3.9635 3.229 3.213 3.229 3.197 3.245 1,762,091 3.2156 1.27%
2021-06-29 0 3.930 3.910 3.940 3.910 3.950 2,189,600 8,578,988 3.9181 3.188 3.172 3.197 3.172 3.205 2,698,849 3.1788 0.00%
2021-06-28 0 3.930 3.930 3.950 3.920 4.030 4,844,000 19,114,320 3.9460 3.188 3.188 3.205 3.180 3.270 5,970,600 3.2014 -0.76%
2021-06-25 0 3.960 3.960 3.990 3.950 4.030 2,532,000 10,049,980 3.9692 3.213 3.213 3.237 3.205 3.270 3,120,883 3.2202 -0.50%
2021-06-24 0 3.980 3.970 3.990 3.960 4.030 1,792,000 7,126,520 3.9769 3.229 3.221 3.237 3.213 3.270 2,208,777 3.2265 -1.24%
2021-06-23 0 4.030 4.020 4.040 3.980 4.100 5,248,000 21,086,260 4.0180 3.270 3.261 3.278 3.229 3.326 6,468,560 3.2598 -1.95%
2021-06-22 0 4.110 4.110 4.140 4.060 4.170 775,000 3,205,010 4.1355 3.334 3.334 3.359 3.294 3.383 955,247 3.3552 1.23%
2021-06-21 0 4.060 4.030 4.060 4.020 4.150 1,572,604 6,373,108 4.0526 3.294 3.270 3.294 3.261 3.367 1,938,354 3.2879 -2.40%
2021-06-18 0 4.160 4.120 4.130 4.050 4.170 590,000 2,437,640 4.1316 3.375 3.343 3.351 3.286 3.383 727,220 3.3520 -0.48%
2021-06-17 0 4.180 4.110 4.180 4.090 4.360 6,263,200 25,951,272 4.1435 3.391 3.334 3.391 3.318 3.537 7,719,872 3.3616 -3.46%
2021-06-16 0 4.330 4.260 4.340 4.240 4.340 394,000 1,689,160 4.2872 3.513 3.456 3.521 3.440 3.521 485,635 3.4782 -0.23%
2021-06-15 0 4.340 4.320 4.390 4.300 4.380 310,000 1,336,420 4.3110 3.521 3.505 3.562 3.489 3.554 382,099 3.4976 -0.91%
2021-06-11 0 4.380 4.310 4.390 4.320 4.430 337,000 1,475,310 4.3778 3.554 3.497 3.562 3.505 3.594 415,378 3.5517 0.23%
2021-06-10 0 4.370 4.350 4.380 4.350 4.460 289,000 1,270,730 4.3970 3.545 3.529 3.554 3.529 3.618 356,215 3.5673 -2.02%
2021-06-09 0 4.460 4.420 4.460 4.350 4.530 720,000 3,177,740 4.4135 3.618 3.586 3.618 3.529 3.675 887,455 3.5807 0.00%
2021-06-08 0 4.460 4.420 4.460 4.380 4.610 3,183,000 14,327,270 4.5012 3.618 3.586 3.618 3.554 3.740 3,923,290 3.6519 4.45%
2021-06-07 0 4.270 4.240 4.260 4.220 4.290 748,000 3,182,100 4.2541 3.464 3.440 3.456 3.424 3.481 921,967 3.4514 -0.23%
2021-06-04 0 4.280 4.270 4.290 4.210 4.350 441,900 1,903,537 4.3076 3.472 3.464 3.481 3.416 3.529 544,675 3.4948 -0.47%
2021-06-03 0 4.300 4.250 4.300 4.200 4.360 3,422,000 14,610,180 4.2695 3.489 3.448 3.489 3.407 3.537 4,217,876 3.4639 -0.92%
2021-06-02 0 4.340 4.340 4.350 4.300 4.500 1,727,000 7,548,750 4.3710 3.521 3.521 3.529 3.489 3.651 2,128,659 3.5462 -2.69%
2021-06-01 0 4.460 4.450 4.460 4.420 4.540 1,164,000 5,195,340 4.4634 3.618 3.610 3.618 3.586 3.683 1,434,719 3.6212 -0.22%
2021-05-31 0 4.470 4.470 4.480 4.420 4.540 1,122,000 5,000,240 4.4565 3.627 3.627 3.635 3.586 3.683 1,382,951 3.6156 -0.67%
2021-05-28 0 4.500 4.490 4.510 4.470 4.560 256,000 1,154,940 4.5115 3.651 3.643 3.659 3.627 3.700 315,540 3.6602 -0.66%
2021-05-27 0 4.530 4.510 4.550 4.500 4.550 390,000 1,761,420 4.5165 3.675 3.659 3.691 3.651 3.691 480,705 3.6642 0.00%
2021-05-26 0 4.530 4.520 4.530 4.500 4.560 647,200 2,921,644 4.5143 3.675 3.667 3.675 3.651 3.700 797,723 3.6625 -0.22%
2021-05-25 0 4.540 4.530 4.550 4.500 4.600 944,000 4,288,320 4.5427 3.683 3.675 3.691 3.651 3.732 1,163,552 3.6855 -0.66%
2021-05-24 0 4.570 4.550 4.580 4.540 4.600 114,000 519,740 4.5591 3.708 3.691 3.716 3.683 3.732 140,514 3.6989 -0.65%
2021-05-21 0 4.600 4.560 4.610 4.530 4.610 156,000 714,960 4.5831 3.732 3.700 3.740 3.675 3.740 192,282 3.7183 0.00%
2021-05-20 0 4.600 4.570 4.620 4.560 4.630 206,000 941,820 4.5719 3.732 3.708 3.748 3.700 3.756 253,911 3.7093 -0.22%
2021-05-18 0 4.610 4.610 4.620 4.550 4.780 1,714,000 7,923,300 4.6227 3.740 3.740 3.748 3.691 3.878 2,112,636 3.7504 -1.28%
2021-05-17 0 4.670 4.670 4.710 4.550 4.710 404,000 1,873,900 4.6384 3.789 3.789 3.821 3.691 3.821 497,961 3.7631 -0.64%
2021-05-14 0 4.700 4.680 4.710 4.660 4.720 314,000 1,473,840 4.6938 3.813 3.797 3.821 3.781 3.829 387,029 3.8081 0.43%
2021-05-13 0 4.680 4.680 4.760 4.530 4.850 936,000 4,448,760 4.7529 3.797 3.797 3.862 3.675 3.935 1,153,691 3.8561 -0.43%
2021-05-12 0 4.700 4.680 4.710 4.670 4.700 69,400 325,718 4.6933 3.813 3.797 3.821 3.789 3.813 85,541 3.8078 1.29%
2021-05-11 0 4.640 4.620 4.640 4.600 4.750 612,000 2,847,420 4.6526 3.764 3.748 3.764 3.732 3.854 754,337 3.7747 -2.32%
2021-05-10 0 4.750 4.700 4.750 4.630 4.760 792,400 3,717,016 4.6908 3.854 3.813 3.854 3.756 3.862 976,693 3.8057 2.59%
2021-05-07 0 4.630 4.550 4.630 4.550 4.710 912,600 4,193,660 4.5953 3.756 3.691 3.756 3.691 3.821 1,124,849 3.7282 -0.64%
2021-05-06 0 4.660 4.660 4.700 4.650 4.870 2,264,000 10,770,160 4.7571 3.781 3.781 3.813 3.773 3.951 2,790,553 3.8595 -6.24%
2021-05-05 0 4.970 4.790 4.980 4.820 5.010 180,000 891,420 4.9523 4.032 3.886 4.040 3.911 4.065 221,864 4.0179 -1.19%
2021-05-04 0 5.030 5.000 5.030 4.850 5.070 284,000 1,415,920 4.9856 4.081 4.057 4.081 3.935 4.113 350,052 4.0449 3.71%
2021-05-03 0 4.850 4.820 4.850 4.760 4.850 70,000 337,200 4.8171 3.935 3.911 3.935 3.862 3.935 86,280 3.9082 0.62%
2021-04-30 0 4.820 4.790 4.880 4.670 4.900 366,000 1,761,080 4.8117 3.911 3.886 3.959 3.789 3.975 451,123 3.9038 2.99%
2021-04-29 0 4.680 4.680 4.770 4.640 4.800 206,000 971,200 4.7146 3.797 3.797 3.870 3.764 3.894 253,911 3.8250 -0.43%
2021-04-28 0 4.700 4.690 4.750 4.670 4.830 1,218,000 5,735,040 4.7086 3.813 3.805 3.854 3.789 3.919 1,501,278 3.8201 -1.26%
2021-04-27 0 4.760 4.750 4.760 4.550 4.960 2,271,800 10,771,186 4.7413 3.862 3.854 3.862 3.691 4.024 2,800,167 3.8466 -3.05%
2021-04-26 0 4.910 4.910 4.960 4.890 5.470 5,789,000 29,555,010 5.1054 3.984 3.984 4.024 3.967 4.438 7,135,384 4.1420 2.51%
2021-04-23 0 4.790 4.700 4.800 4.590 4.790 286,000 1,340,160 4.6859 3.886 3.813 3.894 3.724 3.886 352,517 3.8017 0.63%
2021-04-22 0 4.760 4.760 4.770 4.690 4.760 138,000 651,420 4.7204 3.862 3.862 3.870 3.805 3.862 170,096 3.8297 0.42%
2021-04-21 0 4.740 4.700 4.740 4.670 4.760 276,000 1,296,180 4.6963 3.846 3.813 3.846 3.789 3.862 340,191 3.8102 -0.42%
2021-04-20 0 4.760 4.720 4.780 4.650 4.760 320,600 1,510,348 4.7110 3.862 3.829 3.878 3.773 3.862 395,164 3.8221 0.63%
2021-04-19 0 4.730 4.650 4.730 4.680 4.890 1,380,000 6,560,420 4.7539 3.837 3.773 3.837 3.797 3.967 1,700,955 3.8569 -0.84%
2021-04-16 0 4.770 4.640 4.780 4.660 4.780 217,400 1,025,332 4.7163 3.870 3.764 3.878 3.781 3.878 267,962 3.8264 1.27%
2021-04-15 0 4.710 4.710 4.750 4.690 4.790 206,000 974,460 4.7304 3.821 3.821 3.854 3.805 3.886 253,911 3.8378 -1.88%
2021-04-14 0 4.800 4.760 4.810 4.710 4.850 202,000 965,760 4.7810 3.894 3.862 3.902 3.821 3.935 248,980 3.8789 0.42%
2021-04-13 0 4.780 4.700 4.780 4.640 4.900 318,000 1,508,680 4.7443 3.878 3.813 3.878 3.764 3.975 391,959 3.8491 -3.04%
2021-04-12 0 4.930 4.840 4.930 4.800 5.100 595,000 2,935,828 4.9342 4.000 3.927 4.000 3.894 4.138 733,383 4.0031 0.41%
2021-04-09 0 4.910 4.880 4.910 4.760 4.970 386,000 1,876,520 4.8615 3.984 3.959 3.984 3.862 4.032 475,774 3.9441 0.61%
2021-04-08 0 4.880 4.880 4.900 4.530 4.910 2,232,400 10,689,994 4.7886 3.959 3.959 3.975 3.675 3.984 2,751,603 3.8850 7.96%
2021-04-07 0 4.520 4.480 4.530 4.450 4.520 296,000 1,328,900 4.4895 3.667 3.635 3.675 3.610 3.667 364,843 3.6424 1.12%
2021-04-01 0 4.470 4.380 4.470 4.330 4.470 214,400 941,132 4.3896 3.627 3.554 3.627 3.513 3.627 264,264 3.5613 0.45%
2021-03-31 0 4.450 4.410 4.450 4.310 4.450 300,000 1,311,500 4.3717 3.610 3.578 3.610 3.497 3.610 369,773 3.5468 0.91%
2021-03-30 0 4.410 4.390 4.410 4.290 4.410 196,000 848,820 4.3307 3.578 3.562 3.578 3.481 3.578 241,585 3.5135 0.46%
2021-03-29 0 4.390 4.340 4.390 4.270 4.450 167,200 736,300 4.4037 3.562 3.521 3.562 3.464 3.610 206,087 3.5728 3.05%
2021-03-26 0 4.260 4.240 4.380 4.250 4.380 140,000 604,520 4.3180 3.456 3.440 3.554 3.448 3.554 172,561 3.5032 -0.23%
2021-03-25 0 4.270 4.230 4.330 4.200 4.290 96,000 406,920 4.2388 3.464 3.432 3.513 3.407 3.481 118,327 3.4389 1.43%
2021-03-24 0 4.210 4.200 4.210 4.210 4.390 458,000 1,950,440 4.2586 3.416 3.407 3.416 3.416 3.562 564,520 3.4550 -3.66%
2021-03-23 0 4.370 4.370 4.390 4.360 4.480 162,000 711,740 4.3935 3.545 3.545 3.562 3.537 3.635 199,677 3.5645 -0.91%
2021-03-22 0 4.410 4.410 4.480 4.260 4.480 322,000 1,421,780 4.4155 3.578 3.578 3.635 3.456 3.635 396,890 3.5823 -1.78%
2021-03-19 0 4.490 4.410 4.490 4.400 4.560 156,000 697,020 4.4681 3.643 3.578 3.643 3.570 3.700 192,282 3.6250 -1.54%
2021-03-18 0 4.560 4.510 4.570 4.480 4.580 135,200 612,548 4.5307 3.700 3.659 3.708 3.635 3.716 166,644 3.6758 3.40%
2021-03-17 0 4.410 4.410 4.450 4.410 4.480 524,000 2,326,620 4.4401 3.578 3.578 3.610 3.578 3.635 645,870 3.6023 -0.90%
2021-03-16 0 4.450 4.450 4.500 4.450 4.560 472,000 2,123,100 4.4981 3.610 3.610 3.651 3.610 3.700 581,776 3.6493 -1.98%
2021-03-15 0 4.540 4.540 4.600 4.540 4.620 68,000 310,780 4.5703 3.683 3.683 3.732 3.683 3.748 83,815 3.7079 -0.44%
2021-03-12 0 4.560 4.550 4.600 4.470 4.750 1,002,000 4,652,660 4.6434 3.700 3.691 3.732 3.627 3.854 1,235,041 3.7672 2.93%
2021-03-11 0 4.430 4.400 4.430 4.400 4.550 454,000 2,019,900 4.4491 3.594 3.570 3.594 3.570 3.691 559,590 3.6096 0.68%
2021-03-10 0 4.400 4.330 4.400 4.330 4.560 680,000 2,969,540 4.3670 3.570 3.513 3.570 3.513 3.700 838,152 3.5430 0.23%
2021-03-09 0 4.390 4.390 4.410 4.320 4.490 561,200 2,444,678 4.3562 3.562 3.562 3.578 3.505 3.643 691,722 3.5342 0.69%
2021-03-08 0 4.360 4.350 4.360 4.350 4.650 756,000 3,338,080 4.4154 3.537 3.529 3.537 3.529 3.773 931,828 3.5823 -0.68%
2021-03-05 0 4.390 4.390 4.450 4.370 4.620 2,458,000 10,881,000 4.4268 3.562 3.562 3.610 3.545 3.748 3,029,673 3.5915 -6.60%
2021-03-04 0 4.700 4.700 4.830 4.680 4.800 1,154,000 5,458,600 4.7302 3.813 3.813 3.919 3.797 3.894 1,422,393 3.8376 -3.49%
2021-03-03 0 4.870 4.860 4.910 4.760 4.920 435,000 2,106,360 4.8422 3.951 3.943 3.984 3.862 3.992 536,171 3.9285 0.41%
2021-03-02 0 4.850 4.850 4.990 4.850 5.040 707,000 3,485,960 4.9306 3.935 3.935 4.048 3.935 4.089 871,431 4.0003 -4.53%
2021-03-01 0 5.080 4.920 5.080 4.870 5.180 532,000 2,644,520 4.9709 4.121 3.992 4.121 3.951 4.203 655,731 4.0329 0.59%
2021-02-26 0 5.050 5.030 5.050 4.810 5.070 1,136,000 5,583,520 4.9151 4.097 4.081 4.097 3.902 4.113 1,400,207 3.9876 0.40%
2021-02-25 0 5.030 5.030 5.070 4.950 5.080 709,400 3,551,920 5.0069 4.081 4.081 4.113 4.016 4.121 874,390 4.0622 -0.59%
2021-02-24 0 5.060 5.060 5.080 5.010 5.430 869,800 4,470,388 5.1396 4.105 4.105 4.121 4.065 4.405 1,072,095 4.1698 -7.66%
2021-02-23 0 5.480 5.450 5.480 4.980 5.500 2,086,000 10,812,900 5.1836 4.446 4.422 4.446 4.040 4.462 2,571,154 4.2055 3.59%
2021-02-22 0 5.290 5.280 5.350 5.270 5.540 1,085,800 5,829,954 5.3693 4.292 4.284 4.341 4.276 4.495 1,338,331 4.3561 -4.68%
2021-02-19 0 5.550 5.550 5.560 5.350 5.700 3,979,600 21,995,408 5.5270 4.503 4.503 4.511 4.341 4.624 4,905,161 4.4841 2.59%
2021-02-18 0 5.410 5.400 5.410 5.270 5.440 2,232,200 11,897,480 5.3299 4.389 4.381 4.389 4.276 4.414 2,751,357 4.3242 0.19%
2021-02-17 0 5.400 5.400 5.490 4.930 5.400 2,231,200 11,587,304 5.1933 4.381 4.381 4.454 4.000 4.381 2,750,124 4.2134 9.09%
2021-02-16 0 4.950 4.950 4.980 4.840 4.980 470,000 2,311,360 4.9178 4.016 4.016 4.040 3.927 4.040 579,311 3.9898 1.02%
2021-02-11 0 4.900 4.880 4.900 4.640 4.900 198,600 953,520 4.8012 3.975 3.959 3.975 3.764 3.975 244,790 3.8953 5.60%
2021-02-10 0 4.640 4.630 4.780 4.630 4.840 208,000 974,900 4.6870 3.764 3.756 3.878 3.756 3.927 256,376 3.8026 -0.64%
2021-02-09 0 4.670 4.660 4.740 4.650 4.950 553,200 2,612,828 4.7231 3.789 3.781 3.846 3.773 4.016 681,861 3.8319 -6.79%
2021-02-08 0 5.010 5.000 5.010 4.910 5.020 2,060,000 10,267,320 4.9841 4.065 4.057 4.065 3.984 4.073 2,539,107 4.0437 0.20%
2021-02-05 0 5.000 4.980 5.000 4.790 5.050 3,338,000 16,503,694 4.9442 4.057 4.040 4.057 3.886 4.097 4,114,340 4.0113 1.42%
2021-02-04 0 4.930 4.930 4.940 4.620 4.950 4,833,800 23,175,258 4.7944 4.000 4.000 4.008 3.748 4.016 5,958,027 3.8898 2.28%
2021-02-03 0 4.820 4.800 4.820 4.350 4.830 6,998,400 31,796,730 4.5434 3.911 3.894 3.911 3.529 3.919 8,626,062 3.6861 10.05%
2021-02-02 0 4.380 4.370 4.380 4.280 4.410 2,305,000 10,058,140 4.3636 3.554 3.545 3.554 3.472 3.578 2,841,088 3.5402 1.86%
2021-02-01 0 4.300 4.280 4.300 4.080 4.300 4,132,200 17,293,184 4.1850 3.489 3.472 3.489 3.310 3.489 5,093,252 3.3953 5.91%
2021-01-29 0 4.060 3.990 4.060 3.920 4.100 704,000 2,813,120 3.9959 3.294 3.237 3.294 3.180 3.326 867,734 3.2419 1.25%
2021-01-28 0 4.010 4.010 4.050 4.010 4.110 338,000 1,368,340 4.0483 3.253 3.253 3.286 3.253 3.334 416,611 3.2845 -4.07%
2021-01-27 0 4.180 4.150 4.180 4.010 4.190 753,200 3,078,676 4.0875 3.391 3.367 3.391 3.253 3.399 928,376 3.3162 2.45%
2021-01-26 0 4.080 3.980 4.080 3.960 4.230 933,800 3,782,160 4.0503 3.310 3.229 3.310 3.213 3.432 1,150,980 3.2860 -4.00%
2021-01-25 0 4.250 4.200 4.240 4.000 4.270 2,288,800 9,418,140 4.1149 3.448 3.407 3.440 3.245 3.464 2,821,121 3.3384 1.92%
2021-01-22 0 4.170 4.170 4.190 4.070 4.180 2,022,000 8,353,880 4.1315 3.383 3.383 3.399 3.302 3.391 2,492,269 3.3519 0.00%
2021-01-21 0 4.170 4.160 4.170 3.870 4.190 6,746,120 27,485,827 4.0743 3.383 3.375 3.383 3.140 3.399 8,315,108 3.3055 7.47%
2021-01-20 0 3.880 3.870 3.890 3.820 3.960 1,317,600 5,119,208 3.8853 3.148 3.140 3.156 3.099 3.213 1,624,043 3.1521 0.78%
2021-01-19 0 3.850 3.840 3.860 3.600 3.880 2,875,000 10,936,672 3.8041 3.124 3.115 3.132 2.921 3.148 3,543,657 3.0863 5.77%
2021-01-18 0 3.640 3.630 3.650 3.570 3.640 703,200 2,546,824 3.6218 2.953 2.945 2.961 2.896 2.953 866,748 2.9384 -0.27%
2021-01-15 0 3.650 3.630 3.660 3.610 3.680 244,000 887,700 3.6381 2.961 2.945 2.969 2.929 2.986 300,749 2.9516 0.27%
2021-01-14 0 3.640 3.640 3.660 3.560 3.670 603,000 2,173,200 3.6040 2.953 2.953 2.969 2.888 2.978 743,244 2.9239 1.68%
2021-01-13 0 3.580 3.580 3.590 3.550 3.650 640,000 2,318,340 3.6224 2.904 2.904 2.913 2.880 2.961 788,849 2.9389 -0.83%
2021-01-12 0 3.610 3.600 3.610 3.560 3.620 778,000 2,796,100 3.5940 2.929 2.921 2.929 2.888 2.937 958,944 2.9158 1.98%
2021-01-11 0 3.540 3.540 3.570 3.540 3.570 237,200 843,152 3.5546 2.872 2.872 2.896 2.872 2.896 292,367 2.8839 -0.28%
2021-01-08 0 3.550 3.540 3.550 3.530 3.560 596,000 2,107,760 3.5365 2.880 2.872 2.880 2.864 2.888 734,615 2.8692 0.00%
2021-01-07 0 3.550 3.530 3.570 3.530 3.600 535,200 1,904,968 3.5594 2.880 2.864 2.896 2.864 2.921 659,675 2.8877 -1.39%
2021-01-06 0 3.600 3.590 3.610 3.530 3.610 499,800 1,785,916 3.5733 2.921 2.913 2.929 2.864 2.929 616,042 2.8990 2.27%
2021-01-05 0 3.520 3.510 3.520 3.490 3.540 297,000 1,046,870 3.5248 2.856 2.848 2.856 2.831 2.872 366,075 2.8597 0.00%
2021-01-04 0 3.520 3.500 3.540 3.450 3.550 766,000 2,679,840 3.4985 2.856 2.840 2.872 2.799 2.880 944,153 2.8384 -0.85%
2020-12-31 0 3.550 3.520 3.560 3.500 3.570 208,000 733,980 3.5288 2.880 2.856 2.888 2.840 2.896 256,376 2.8629 0.85%
2020-12-30 0 3.520 3.510 3.520 3.470 3.520 449,600 1,563,068 3.4766 2.856 2.848 2.856 2.815 2.856 554,166 2.8206 0.28%
2020-12-29 0 3.510 3.510 3.520 3.500 3.560 467,000 1,639,760 3.5113 2.848 2.848 2.856 2.840 2.888 575,613 2.8487 0.00%
2020-12-28 0 3.510 3.510 3.520 3.440 3.550 790,400 2,766,846 3.5006 2.848 2.848 2.856 2.791 2.880 974,228 2.8400 2.33%
2020-12-24 0 3.430 3.430 3.470 3.400 3.480 364,000 1,248,420 3.4297 2.783 2.783 2.815 2.758 2.823 448,658 2.7826 -1.44%
2020-12-23 0 3.480 3.430 3.500 3.400 3.510 1,062,000 3,667,400 3.4533 2.823 2.783 2.840 2.758 2.848 1,308,996 2.8017 -0.85%
2020-12-22 0 3.510 3.510 3.550 3.480 3.580 898,000 3,162,120 3.5213 2.848 2.848 2.880 2.823 2.904 1,106,854 2.8569 -1.40%
2020-12-21 0 3.560 3.560 3.580 3.490 3.600 1,166,000 4,137,730 3.5487 2.888 2.888 2.904 2.831 2.921 1,437,184 2.8791 -1.93%
2020-12-18 0 3.630 3.620 3.650 3.600 3.650 292,600 1,059,456 3.6208 2.945 2.937 2.961 2.921 2.961 360,652 2.9376 -0.55%
2020-12-17 0 3.650 3.640 3.670 3.610 3.670 202,000 735,490 3.6410 2.961 2.953 2.978 2.929 2.978 248,980 2.9540 0.83%
2020-12-16 0 3.620 3.620 3.640 3.620 3.630 78,000 282,940 3.6274 2.937 2.937 2.953 2.937 2.945 96,141 2.9430 -0.55%
2020-12-15 0 3.640 3.640 3.660 3.630 3.660 102,000 371,500 3.6422 2.953 2.953 2.969 2.945 2.969 125,723 2.9549 0.00%
2020-12-14 0 3.640 3.630 3.640 3.640 3.670 668,000 2,437,620 3.6491 2.953 2.945 2.953 2.953 2.978 823,361 2.9606 -0.55%
2020-12-11 0 3.660 3.650 3.680 3.660 3.710 228,000 834,700 3.6610 2.969 2.961 2.986 2.969 3.010 281,027 2.9702 -0.81%
2020-12-10 0 3.690 3.670 3.700 3.670 3.700 230,000 847,140 3.6832 2.994 2.978 3.002 2.978 3.002 283,493 2.9882 -1.07%
2020-12-09 0 3.730 3.730 3.740 3.700 3.740 295,200 1,098,704 3.7219 3.026 3.026 3.034 3.002 3.034 363,857 3.0196 0.27%
2020-12-08 0 3.720 3.720 3.730 3.710 3.740 104,400 389,156 3.7275 3.018 3.018 3.026 3.010 3.034 128,681 3.0242 -0.53%
2020-12-07 0 3.740 3.710 3.740 3.710 3.750 116,000 432,880 3.7317 3.034 3.010 3.034 3.010 3.042 142,979 3.0276 -1.06%
2020-12-04 0 3.780 3.750 3.790 3.750 3.770 141,000 529,700 3.7567 3.067 3.042 3.075 3.042 3.059 173,793 3.0479 0.80%
2020-12-03 0 3.750 3.750 3.770 3.740 3.790 388,000 1,458,860 3.7599 3.042 3.042 3.059 3.034 3.075 478,240 3.0505 -0.53%
2020-12-02 0 3.770 3.750 3.780 3.700 3.810 234,000 877,020 3.7479 3.059 3.042 3.067 3.002 3.091 288,423 3.0407 -0.53%
2020-12-01 0 3.790 3.780 3.800 3.770 3.810 782,460 2,958,702 3.7813 3.075 3.067 3.083 3.059 3.091 964,442 3.0678 0.26%
2020-11-30 0 3.780 3.770 3.790 3.770 3.830 472,000 1,788,700 3.7896 3.067 3.059 3.075 3.059 3.107 581,776 3.0746 -1.05%
2020-11-27 0 3.820 3.790 3.820 3.760 3.830 191,000 724,450 3.7929 3.099 3.075 3.099 3.051 3.107 235,422 3.0772 0.53%
2020-11-26 0 3.800 3.770 3.800 3.780 3.800 116,000 439,480 3.7886 3.083 3.059 3.083 3.067 3.083 142,979 3.0737 0.26%
2020-11-25 0 3.790 3.780 3.810 3.780 3.830 748,000 2,845,960 3.8048 3.075 3.067 3.091 3.067 3.107 921,967 3.0868 -0.79%
2020-11-24 0 3.820 3.800 3.820 3.800 3.860 781,600 2,994,800 3.8316 3.099 3.083 3.099 3.083 3.132 963,382 3.1086 0.26%
2020-11-23 0 3.810 3.810 3.830 3.810 3.870 816,000 3,117,780 3.8208 3.091 3.091 3.107 3.091 3.140 1,005,782 3.0999 -0.78%
2020-11-20 0 3.840 3.810 3.840 3.810 3.870 442,600 1,696,614 3.8333 3.115 3.091 3.115 3.091 3.140 545,538 3.1100 -0.26%
2020-11-19 0 3.850 3.840 3.850 3.820 3.860 760,000 2,918,880 3.8406 3.124 3.115 3.124 3.099 3.132 936,758 3.1159 1.05%
2020-11-18 0 3.810 3.810 3.830 3.800 3.850 410,000 1,567,620 3.8235 3.091 3.091 3.107 3.083 3.124 505,356 3.1020 -0.52%
2020-11-17 0 3.830 3.820 3.830 3.800 3.830 400,000 1,526,050 3.8151 3.107 3.099 3.107 3.083 3.107 493,031 3.0952 0.00%
2020-11-16 0 3.830 3.820 3.830 3.810 3.850 512,000 1,958,160 3.8245 3.107 3.099 3.107 3.091 3.124 631,079 3.1029 0.26%
2020-11-13 0 3.820 3.800 3.820 3.770 3.850 532,000 2,022,480 3.8017 3.099 3.083 3.099 3.059 3.124 655,731 3.0843 -0.52%
2020-11-12 0 3.840 3.820 3.840 3.820 3.850 302,000 1,159,820 3.8405 3.115 3.099 3.115 3.099 3.124 372,238 3.1158 0.00%
2020-11-11 0 3.840 3.830 3.840 3.800 3.880 550,600 2,111,854 3.8356 3.115 3.107 3.115 3.083 3.148 678,657 3.1118 0.26%
2020-11-10 0 3.830 3.830 3.850 3.830 3.870 1,190,000 4,577,100 3.8463 3.107 3.107 3.124 3.107 3.140 1,466,766 3.1205 0.26%
2020-11-09 0 3.820 3.810 3.820 3.800 3.870 1,024,000 3,923,620 3.8317 3.099 3.091 3.099 3.083 3.140 1,262,158 3.1087 0.53%
2020-11-06 0 3.800 3.800 3.820 3.800 3.900 498,000 1,901,440 3.8182 3.083 3.083 3.099 3.083 3.164 613,823 3.0977 -0.52%
2020-11-05 0 3.820 3.810 3.820 3.770 3.940 914,000 3,476,740 3.8039 3.099 3.091 3.099 3.059 3.197 1,126,575 3.0861 1.06%
2020-11-04 0 3.780 3.760 3.790 3.740 3.790 288,552 1,086,867 3.7666 3.067 3.051 3.075 3.034 3.075 355,662 3.0559 0.00%
2020-11-03 0 3.780 3.780 3.800 3.770 3.830 434,600 1,647,636 3.7912 3.067 3.067 3.083 3.059 3.107 535,678 3.0758 -0.26%
2020-11-02 0 3.790 3.780 3.800 3.770 3.850 180,000 685,820 3.8101 3.075 3.067 3.083 3.059 3.124 221,864 3.0912 -0.52%
2020-10-30 0 3.810 3.790 3.810 3.690 3.820 1,950,000 7,351,960 3.7702 3.091 3.075 3.091 2.994 3.099 2,403,524 3.0588 2.42%
2020-10-29 0 3.720 3.720 3.760 3.720 3.820 477,000 1,784,800 3.7417 3.018 3.018 3.051 3.018 3.099 587,939 3.0357 0.00%
2020-10-28 0 3.720 3.720 3.770 3.720 3.760 150,600 563,000 3.7384 3.018 3.018 3.059 3.018 3.051 185,626 3.0330 0.00%
2020-10-27 0 3.720 3.730 3.760 3.720 3.820 198,000 747,220 3.7738 3.018 3.026 3.051 3.018 3.099 244,050 3.0617 -1.33%
2020-10-23 0 3.770 3.770 3.810 3.730 3.820 2,260,000 8,514,220 3.7674 3.059 3.059 3.091 3.026 3.099 2,785,622 3.0565 -1.82%
2020-10-22 0 3.840 3.840 3.880 3.840 3.890 84,000 324,500 3.8631 3.115 3.115 3.148 3.115 3.156 103,536 3.1342 -1.79%
2020-10-21 0 3.910 3.890 3.910 3.820 3.880 374,000 1,445,860 3.8659 3.172 3.156 3.172 3.099 3.148 460,984 3.1365 2.09%
2020-10-20 0 3.830 3.820 3.830 3.800 3.880 141,000 539,670 3.8274 3.107 3.099 3.107 3.083 3.148 173,793 3.1052 0.79%
2020-10-19 0 3.800 3.800 3.830 3.790 3.930 770,000 2,953,980 3.8363 3.083 3.083 3.107 3.075 3.188 949,084 3.1125 -2.06%
2020-10-16 0 3.880 3.870 3.880 3.830 3.930 338,000 1,312,340 3.8827 3.148 3.140 3.148 3.107 3.188 416,611 3.1500 -0.26%
2020-10-15 0 3.890 3.890 3.930 3.890 4.020 344,000 1,367,580 3.9755 3.156 3.156 3.188 3.156 3.261 424,006 3.2254 -0.77%
2020-10-14 0 3.920 3.910 3.960 3.860 3.920 334,000 1,303,060 3.9014 3.180 3.172 3.213 3.132 3.180 411,680 3.1652 0.00%
2020-10-12 0 3.920 3.900 3.930 3.870 3.930 256,000 998,640 3.9009 3.180 3.164 3.188 3.140 3.188 315,540 3.1649 1.82%
2020-10-09 0 3.850 3.850 3.870 3.810 3.850 251,000 963,150 3.8373 3.124 3.124 3.140 3.091 3.124 309,377 3.1132 3.49%
2020-10-08 0 3.720 3.720 3.850 3.710 3.750 74,000 276,100 3.7311 3.018 3.018 3.124 3.010 3.042 91,211 3.0271 0.81%
2020-10-07 0 3.690 3.690 3.820 3.670 3.870 98,000 364,160 3.7159 2.994 2.994 3.099 2.978 3.140 120,792 3.0148 0.27%
2020-10-06 0 3.680 3.680 3.700 3.660 3.700 34,000 125,480 3.6906 2.986 2.986 3.002 2.969 3.002 41,908 2.9942 0.82%
2020-10-05 0 3.650 3.650 3.670 3.650 3.780 112,000 417,160 3.7246 2.961 2.961 2.978 2.961 3.067 138,049 3.0218 -3.44%
2020-09-30 0 3.780 3.780 3.890 3.780 3.790 22,000 83,180 3.7809 3.067 3.067 3.156 3.067 3.075 27,117 3.0675 0.27%
2020-09-29 0 3.770 3.770 3.790 3.770 3.790 34,000 128,700 3.7853 3.059 3.059 3.075 3.059 3.075 41,908 3.0710 -2.08%
2020-09-28 0 3.850 3.850 3.870 3.820 3.890 92,000 353,900 3.8467 3.124 3.124 3.140 3.099 3.156 113,397 3.1209 -1.03%
2020-09-25 0 3.890 3.820 3.890 3.810 3.890 382,000 1,462,320 3.8281 3.156 3.099 3.156 3.091 3.156 470,844 3.1057 0.78%
2020-09-24 0 3.860 3.830 3.910 3.830 3.960 218,000 849,720 3.8978 3.132 3.107 3.172 3.107 3.213 268,702 3.1623 -2.28%
2020-09-23 0 3.950 3.920 3.960 3.920 3.990 168,000 663,040 3.9467 3.205 3.180 3.213 3.180 3.237 207,073 3.2020 -0.25%
2020-09-22 0 3.960 3.950 3.960 3.960 4.070 170,000 677,760 3.9868 3.213 3.205 3.213 3.213 3.302 209,538 3.2345 -0.50%
2020-09-21 0 3.980 3.960 3.990 3.960 4.050 108,000 429,760 3.9793 3.229 3.213 3.237 3.213 3.286 133,118 3.2284 -1.00%
2020-09-18 0 4.020 4.020 4.040 4.010 4.080 168,200 678,792 4.0356 3.261 3.261 3.278 3.253 3.310 207,319 3.2741 0.75%
2020-09-17 0 3.990 3.990 4.010 3.920 4.010 628,800 2,504,480 3.9830 3.237 3.237 3.253 3.180 3.253 775,044 3.2314 1.27%
2020-09-16 0 3.940 3.940 3.970 3.930 3.990 418,000 1,648,840 3.9446 3.197 3.197 3.221 3.188 3.237 515,217 3.2003 0.25%
2020-09-15 0 3.930 3.930 3.950 3.920 3.970 502,000 1,981,280 3.9468 3.188 3.188 3.205 3.180 3.221 618,753 3.2021 -0.76%
2020-09-14 0 3.960 3.950 3.970 3.940 4.000 240,000 950,920 3.9622 3.213 3.205 3.221 3.197 3.245 295,818 3.2145 0.25%
2020-09-11 0 3.950 3.940 3.950 3.930 3.990 918,000 3,622,140 3.9457 3.205 3.197 3.205 3.188 3.237 1,131,505 3.2012 -0.25%
2020-09-10 0 3.960 3.960 3.980 3.960 4.110 778,600 3,157,002 4.0547 3.213 3.213 3.229 3.213 3.334 959,684 3.2896 -1.00%
2020-09-09 0 4.000 4.000 4.020 4.000 4.070 542,000 2,173,160 4.0095 3.245 3.245 3.261 3.245 3.302 668,056 3.2530 0.76%
2020-09-08 0 3.970 3.970 4.020 3.900 4.060 1,124,000 4,497,260 4.0011 3.221 3.221 3.261 3.164 3.294 1,385,416 3.2461 -1.00%
2020-09-07 0 4.010 4.000 4.050 4.000 4.070 348,400 1,404,624 4.0316 3.253 3.245 3.286 3.245 3.302 429,430 3.2709 -0.99%
2020-09-04 0 4.050 4.050 4.070 4.000 4.100 574,000 2,322,920 4.0469 3.286 3.286 3.302 3.245 3.326 707,499 3.2833 -1.94%
2020-09-03 0 4.130 4.130 4.160 4.120 4.160 142,000 586,980 4.1337 3.351 3.351 3.375 3.343 3.375 175,026 3.3537 -0.72%
2020-09-02 0 4.160 4.120 4.160 4.120 4.180 361,200 1,496,448 4.1430 3.375 3.343 3.375 3.343 3.391 445,207 3.3612 0.48%
2020-09-01 0 4.140 4.140 4.180 4.130 4.180 120,000 498,740 4.1562 3.359 3.359 3.391 3.351 3.391 147,909 3.3719 -0.96%
2020-08-31 0 4.180 4.120 4.180 4.130 4.200 342,000 1,426,520 4.1711 3.391 3.343 3.391 3.351 3.407 421,541 3.3841 1.70%
2020-08-28 0 4.110 4.110 4.150 4.110 4.170 426,000 1,768,140 4.1506 3.334 3.334 3.367 3.334 3.383 525,077 3.3674 -0.96%
2020-08-27 0 4.150 4.120 4.150 4.090 4.150 618,000 2,547,420 4.1220 3.367 3.343 3.367 3.318 3.367 761,732 3.3442 0.24%
2020-08-26 0 4.140 4.140 4.150 4.120 4.260 1,084,200 4,539,456 4.1869 3.359 3.359 3.367 3.343 3.456 1,336,359 3.3969 -2.82%
2020-08-25 0 4.260 4.250 4.260 4.230 4.290 464,000 1,968,800 4.2431 3.456 3.448 3.456 3.432 3.481 571,915 3.4425 0.00%
2020-08-24 0 4.260 4.260 4.300 4.260 4.410 946,600 4,059,618 4.2886 3.456 3.456 3.489 3.456 3.578 1,166,757 3.4794 -2.29%
2020-08-21 0 4.360 4.330 4.360 4.290 4.360 335,600 1,446,938 4.3115 3.537 3.513 3.537 3.481 3.537 413,653 3.4980 1.16%
2020-08-20 0 4.310 4.310 4.320 4.250 4.400 3,415,600 14,705,436 4.3054 3.497 3.497 3.505 3.448 3.570 4,209,988 3.4930 -2.71%
2020-08-19 0 4.430 4.410 4.430 4.370 4.430 259,800 1,140,488 4.3899 3.594 3.578 3.594 3.545 3.594 320,223 3.5615 0.00%
2020-08-18 0 4.430 4.430 4.450 4.420 4.450 428,000 1,898,380 4.4355 3.594 3.594 3.610 3.586 3.610 527,543 3.5985 -0.45%
2020-08-17 0 4.450 4.440 4.450 4.430 4.490 462,000 2,057,740 4.4540 3.610 3.602 3.610 3.594 3.643 569,450 3.6136 0.68%
2020-08-14 0 4.420 4.420 4.450 4.400 4.500 1,007,600 4,479,432 4.4456 3.586 3.586 3.610 3.570 3.651 1,241,944 3.6068 -2.00%
2020-08-13 0 4.510 4.480 4.510 4.470 4.580 548,000 2,478,240 4.5223 3.659 3.635 3.659 3.627 3.716 675,452 3.6690 0.89%
2020-08-12 0 4.470 4.470 4.480 4.420 4.530 1,359,200 6,085,804 4.4775 3.627 3.627 3.635 3.586 3.675 1,675,318 3.6326 -0.67%
2020-08-11 0 4.500 4.430 4.500 4.440 4.590 947,600 4,285,540 4.5225 3.651 3.594 3.651 3.602 3.724 1,167,989 3.6692 0.67%
2020-08-10 0 4.470 4.470 4.520 4.430 4.620 2,008,000 9,096,180 4.5300 3.627 3.627 3.667 3.594 3.748 2,475,013 3.6752 0.22%
2020-08-07 0 4.460 4.430 4.460 4.340 4.640 1,193,200 5,280,936 4.4259 3.618 3.594 3.618 3.521 3.764 1,470,710 3.5907 -1.33%
2020-08-06 0 4.520 4.520 4.550 4.480 4.670 884,000 4,014,680 4.5415 3.667 3.667 3.691 3.635 3.789 1,089,597 3.6846 -1.95%
2020-08-05 0 4.610 4.600 4.610 4.500 4.610 1,454,800 6,636,544 4.5618 3.740 3.732 3.740 3.651 3.740 1,793,152 3.7010 1.77%
2020-08-04 0 4.530 4.490 4.530 4.490 4.560 1,081,600 4,883,552 4.5151 3.675 3.643 3.675 3.643 3.700 1,333,155 3.6632 0.00%
2020-08-03 0 4.530 4.520 4.530 4.440 4.560 1,834,400 8,266,204 4.5062 3.675 3.667 3.675 3.602 3.700 2,261,038 3.6559 1.57%
2020-07-31 0 4.460 4.460 4.530 4.440 4.540 568,000 2,537,400 4.4673 3.618 3.618 3.675 3.602 3.683 700,103 3.6243 0.68%
2020-07-30 0 4.430 4.430 4.450 4.430 4.580 1,528,000 6,882,280 4.5041 3.594 3.594 3.610 3.594 3.716 1,883,377 3.6542 -1.56%
2020-07-29 0 4.500 4.490 4.500 4.460 4.550 1,044,000 4,707,940 4.5095 3.651 3.643 3.651 3.618 3.691 1,286,810 3.6586 -0.22%
2020-07-28 0 4.510 4.500 4.510 4.420 4.550 1,192,000 5,329,020 4.4707 3.659 3.651 3.659 3.586 3.691 1,469,231 3.6271 0.89%
2020-07-27 0 4.470 4.420 4.470 4.400 4.590 1,927,300 8,677,630 4.5025 3.627 3.586 3.627 3.570 3.724 2,375,544 3.6529 -0.22%
2020-07-24 0 4.480 4.480 4.490 4.410 4.790 4,180,600 19,180,632 4.5880 3.635 3.635 3.643 3.578 3.886 5,152,908 3.7223 -5.88%
2020-07-23 0 4.760 4.750 4.760 4.290 4.770 9,666,800 43,957,166 4.5472 3.862 3.854 3.862 3.481 3.870 11,915,068 3.6892 10.70%
2020-07-22 0 4.300 4.250 4.300 4.200 4.410 2,747,000 11,784,660 4.2900 3.489 3.448 3.489 3.407 3.578 3,385,887 3.4805 -1.60%
2020-07-21 0 4.370 4.360 4.380 4.340 4.530 584,200 2,558,604 4.3797 3.545 3.537 3.554 3.521 3.675 720,071 3.5533 -1.58%
2020-07-20 0 4.440 4.440 4.450 4.210 4.440 1,117,200 4,859,002 4.3493 3.602 3.602 3.610 3.416 3.602 1,377,034 3.5286 3.50%
2020-07-17 0 4.290 4.280 4.290 4.150 4.450 1,567,800 6,788,030 4.3297 3.481 3.472 3.481 3.367 3.610 1,932,433 3.5127 0.27%
2020-07-16 0 4.410 4.400 4.450 4.400 4.720 1,922,000 8,692,850 4.5228 3.471 3.463 3.503 3.463 3.715 2,441,763 3.5601 -6.17%
2020-07-15 0 4.700 4.700 4.730 4.680 4.790 2,254,000 10,699,720 4.7470 3.700 3.700 3.723 3.684 3.770 2,863,546 3.7365 0.00%
2020-07-14 0 4.700 4.700 4.710 4.590 4.720 1,894,100 8,827,201 4.6604 3.700 3.700 3.707 3.613 3.715 2,406,318 3.6683 -0.42%
2020-07-13 0 4.720 4.680 4.720 4.410 4.740 3,717,600 17,161,814 4.6164 3.715 3.684 3.715 3.471 3.731 4,722,945 3.6337 6.55%
2020-07-10 0 4.430 4.430 4.440 4.360 4.610 2,160,400 9,648,912 4.4663 3.487 3.487 3.495 3.432 3.629 2,744,634 3.5156 -3.06%
2020-07-09 0 4.570 4.550 4.570 4.490 4.590 1,642,111 7,466,199 4.5467 3.597 3.581 3.597 3.534 3.613 2,086,184 3.5789 1.78%
2020-07-08 0 4.490 4.490 4.510 4.380 4.530 1,256,400 5,569,898 4.4332 3.534 3.534 3.550 3.448 3.566 1,596,166 3.4895 1.13%
2020-07-07 0 4.440 4.440 4.490 4.400 4.660 2,262,600 10,234,842 4.5235 3.495 3.495 3.534 3.463 3.668 2,874,471 3.5606 0.23%
2020-07-06 0 4.430 4.430 4.440 4.280 4.440 3,139,296 13,727,017 4.3726 3.487 3.487 3.495 3.369 3.495 3,988,251 3.4419 3.75%
2020-07-03 0 4.270 4.250 4.270 4.130 4.300 3,475,000 14,586,360 4.1975 3.361 3.345 3.361 3.251 3.385 4,414,739 3.3040 0.95%
2020-07-02 0 4.230 4.210 4.230 4.110 4.280 1,918,200 8,075,043 4.2097 3.330 3.314 3.330 3.235 3.369 2,436,936 3.3136 0.71%
2020-06-30 0 4.200 4.180 4.240 4.000 4.260 1,562,000 6,499,040 4.1607 3.306 3.290 3.337 3.149 3.353 1,984,409 3.2751 4.74%
2020-06-29 0 4.010 4.000 4.010 4.000 4.070 378,000 1,523,942 4.0316 3.156 3.149 3.156 3.149 3.204 480,222 3.1734 0.25%
2020-06-26 0 4.000 3.990 4.020 4.000 4.040 122,800 492,720 4.0124 3.149 3.141 3.164 3.149 3.180 156,009 3.1583 -0.50%
2020-06-24 0 4.020 4.010 4.100 3.980 4.180 310,400 1,259,000 4.0561 3.164 3.156 3.227 3.133 3.290 394,341 3.1927 -3.13%
2020-06-23 0 4.150 4.140 4.200 4.110 4.270 208,000 873,040 4.1973 3.267 3.259 3.306 3.235 3.361 264,249 3.3039 0.48%
2020-06-22 0 4.130 4.090 4.170 4.090 4.170 500,800 2,068,920 4.1312 3.251 3.219 3.282 3.219 3.282 636,231 3.2518 0.73%
2020-06-19 0 4.100 4.100 4.140 4.090 4.160 561,200 2,309,624 4.1155 3.227 3.227 3.259 3.219 3.274 712,964 3.2395 -0.97%
2020-06-18 0 4.140 4.130 4.160 4.140 4.180 396,400 1,648,880 4.1596 3.259 3.251 3.274 3.259 3.290 503,598 3.2742 -1.43%
2020-06-17 0 4.200 4.190 4.210 4.110 4.210 1,270,000 5,297,100 4.1709 3.306 3.298 3.314 3.235 3.314 1,613,444 3.2831 1.94%
2020-06-16 0 4.120 4.080 4.120 3.930 4.140 341,200 1,398,564 4.0990 3.243 3.212 3.243 3.093 3.259 433,470 3.2264 1.48%
2020-06-15 0 4.060 4.060 4.080 4.050 4.110 296,000 1,210,460 4.0894 3.196 3.196 3.212 3.188 3.235 376,047 3.2189 0.50%
2020-06-12 0 4.040 4.040 4.080 3.970 4.110 400,000 1,624,420 4.0611 3.180 3.180 3.212 3.125 3.235 508,171 3.1966 -0.49%
2020-06-11 0 4.060 4.060 4.090 4.050 4.200 428,000 1,764,800 4.1234 3.196 3.196 3.219 3.188 3.306 543,743 3.2456 -2.17%
2020-06-10 0 4.150 4.140 4.150 4.140 4.190 334,000 1,391,380 4.1658 3.267 3.259 3.267 3.259 3.298 424,323 3.2791 -0.48%
2020-06-09 0 4.170 4.150 4.180 4.070 4.190 1,216,400 5,038,657 4.1423 3.282 3.267 3.290 3.204 3.298 1,545,349 3.2605 2.46%
2020-06-08 0 4.070 4.040 4.070 4.060 4.130 380,000 1,552,840 4.0864 3.204 3.180 3.204 3.196 3.251 482,763 3.2166 0.00%
2020-06-05 0 4.070 4.040 4.080 4.010 4.070 232,000 938,280 4.0443 3.204 3.180 3.212 3.156 3.204 294,739 3.1834 0.74%
2020-06-04 0 4.040 4.020 4.040 4.010 4.060 197,400 794,475 4.0247 3.180 3.164 3.180 3.156 3.196 250,783 3.1680 0.00%
2020-06-03 0 4.040 4.020 4.080 4.000 4.130 534,000 2,160,572 4.0460 3.180 3.164 3.212 3.149 3.251 678,409 3.1848 -0.49%
2020-06-02 0 4.060 4.060 4.070 4.050 4.090 253,000 1,029,780 4.0703 3.196 3.196 3.204 3.188 3.219 321,418 3.2039 0.00%
2020-06-01 0 4.060 4.040 4.060 4.020 4.120 650,600 2,655,166 4.0811 3.196 3.180 3.196 3.164 3.243 826,541 3.2124 0.25%
2020-05-29 0 4.050 4.020 4.060 3.900 4.060 454,000 1,831,440 4.0340 3.188 3.164 3.196 3.070 3.196 576,775 3.1753 2.53%
2020-05-28 0 3.950 3.930 3.940 3.920 4.040 506,600 2,010,044 3.9677 3.109 3.093 3.101 3.086 3.180 643,599 3.1231 -3.66%
2020-05-27 0 4.100 4.040 4.100 3.910 4.130 1,520,000 6,161,140 4.0534 3.227 3.180 3.227 3.078 3.251 1,931,051 3.1906 0.99%
2020-05-26 0 4.060 4.000 4.060 3.920 4.060 613,400 2,458,960 4.0087 3.196 3.149 3.196 3.086 3.196 779,281 3.1554 3.84%
2020-05-25 0 3.910 3.900 3.950 3.900 3.960 374,000 1,469,500 3.9291 3.078 3.070 3.109 3.070 3.117 475,140 3.0928 -0.51%
2020-05-22 0 3.930 3.880 3.930 3.880 4.000 872,000 3,438,440 3.9432 3.093 3.054 3.093 3.054 3.149 1,107,814 3.1038 -2.48%
2020-05-21 0 4.030 3.990 4.030 3.980 4.050 758,200 3,038,848 4.0080 3.172 3.141 3.172 3.133 3.188 963,239 3.1548 -0.25%
2020-05-20 0 4.040 4.040 4.050 4.020 4.080 584,000 2,359,360 4.0400 3.180 3.180 3.188 3.164 3.212 741,930 3.1800 -0.98%
2020-05-19 0 4.080 4.060 4.080 4.040 4.090 826,000 3,358,100 4.0655 3.212 3.196 3.212 3.180 3.219 1,049,374 3.2001 0.49%
2020-05-18 0 4.060 4.020 4.060 4.020 4.100 362,000 1,464,460 4.0455 3.196 3.164 3.196 3.164 3.227 459,895 3.1843 0.74%
2020-05-15 0 4.030 4.030 4.070 3.970 4.140 1,508,000 6,104,520 4.0481 3.172 3.172 3.204 3.125 3.259 1,915,806 3.1864 -0.25%
2020-05-14 0 4.040 4.020 4.040 4.010 4.090 852,000 3,444,960 4.0434 3.180 3.164 3.180 3.156 3.219 1,082,405 3.1827 -0.74%
2020-05-13 0 4.070 4.070 4.090 4.030 4.110 1,570,000 6,387,380 4.0684 3.204 3.204 3.219 3.172 3.235 1,994,573 3.2024 -0.25%
2020-05-12 0 4.080 4.050 4.080 4.010 4.150 1,431,200 5,847,964 4.0861 3.212 3.188 3.212 3.156 3.267 1,818,237 3.2163 -0.49%
2020-05-11 0 4.100 4.100 4.110 4.100 4.130 1,092,200 4,495,258 4.1158 3.227 3.227 3.235 3.227 3.251 1,387,562 3.2397 0.24%
2020-05-08 0 4.090 4.090 4.110 4.060 4.130 956,000 3,917,360 4.0977 3.219 3.219 3.235 3.196 3.251 1,214,530 3.2254 0.00%
2020-05-07 0 4.090 4.070 4.090 4.030 4.100 564,000 2,299,640 4.0774 3.219 3.204 3.219 3.172 3.227 716,522 3.2094 0.25%
2020-05-06 0 4.080 4.080 4.100 3.970 4.170 3,632,000 14,839,620 4.0858 3.212 3.212 3.227 3.125 3.282 4,614,196 3.2161 -0.49%
2020-05-05 0 4.100 4.020 4.100 4.020 4.130 176,000 714,260 4.0583 3.227 3.164 3.227 3.164 3.251 223,595 3.1944 2.50%
2020-05-04 0 4.000 4.000 4.050 3.960 4.130 364,000 1,459,000 4.0082 3.149 3.149 3.188 3.117 3.251 462,436 3.1550 -3.38%
2020-04-29 0 4.140 4.100 4.140 4.080 4.150 148,000 609,480 4.1181 3.259 3.227 3.259 3.212 3.267 188,023 3.2415 0.73%
2020-04-28 0 4.110 4.110 4.160 4.060 4.180 160,000 660,800 4.1300 3.235 3.235 3.274 3.196 3.290 203,269 3.2509 -1.67%
2020-04-27 0 4.180 4.130 4.190 4.130 4.180 642,000 2,662,660 4.1474 3.290 3.251 3.298 3.251 3.290 815,615 3.2646 1.46%
2020-04-24 0 4.120 4.120 4.140 4.100 4.190 510,000 2,108,420 4.1342 3.243 3.243 3.259 3.227 3.298 647,918 3.2541 -1.20%
2020-04-23 0 4.170 4.160 4.170 4.150 4.320 1,162,600 4,911,228 4.2243 3.282 3.274 3.282 3.267 3.400 1,477,000 3.3251 -1.18%
2020-04-22 0 4.220 4.160 4.220 4.130 4.270 1,249,000 5,218,196 4.1779 3.322 3.274 3.322 3.251 3.361 1,586,765 3.2886 -1.17%
2020-04-21 0 4.270 4.230 4.270 4.180 4.290 813,400 3,452,298 4.2443 3.361 3.330 3.361 3.290 3.377 1,033,366 3.3408 -0.70%
2020-04-20 0 4.300 4.300 4.340 4.190 4.350 754,000 3,236,700 4.2927 3.385 3.385 3.416 3.298 3.424 957,903 3.3789 2.63%
2020-04-17 0 4.190 4.190 4.210 4.160 4.250 684,000 2,871,780 4.1985 3.298 3.298 3.314 3.274 3.345 868,973 3.3048 -1.41%
2020-04-16 0 4.250 4.230 4.280 4.200 4.250 226,000 957,380 4.2362 3.345 3.330 3.369 3.306 3.345 287,117 3.3345 0.24%
2020-04-15 0 4.240 4.230 4.290 4.240 4.410 392,400 1,694,120 4.3173 3.337 3.330 3.377 3.337 3.471 498,516 3.3983 -0.93%
2020-04-14 0 4.280 4.250 4.270 4.190 4.360 1,455,600 6,232,636 4.2818 3.369 3.345 3.361 3.298 3.432 1,849,236 3.3704 -1.38%
2020-04-09 0 4.340 4.320 4.340 4.260 4.370 732,400 3,165,004 4.3214 3.416 3.400 3.416 3.353 3.440 930,462 3.4015 3.09%
2020-04-08 0 4.210 4.210 4.260 4.200 4.260 488,200 2,062,574 4.2249 3.314 3.314 3.353 3.306 3.353 620,223 3.3255 -0.47%
2020-04-07 0 4.230 4.230 4.250 4.100 4.300 1,284,000 5,412,444 4.2153 3.330 3.330 3.345 3.227 3.385 1,631,230 3.3180 4.44%
2020-04-06 0 4.050 4.000 4.050 3.850 4.050 224,000 885,900 3.9549 3.188 3.149 3.188 3.030 3.188 284,576 3.1131 1.50%
2020-04-03 0 3.990 3.930 4.020 3.920 4.100 408,000 1,629,140 3.9930 3.141 3.093 3.164 3.086 3.227 518,335 3.1430 -2.44%
2020-04-02 0 4.090 4.070 4.130 4.070 4.180 587,000 2,414,850 4.1139 3.219 3.204 3.251 3.204 3.290 745,741 3.2382 -1.92%
2020-04-01 0 4.170 4.170 4.180 4.120 4.390 1,504,000 6,348,920 4.2214 3.282 3.282 3.290 3.243 3.456 1,910,724 3.3228 -3.92%
2020-03-31 0 4.340 4.340 4.370 4.170 4.410 1,547,000 6,711,383 4.3383 3.416 3.416 3.440 3.282 3.471 1,965,353 3.4148 0.93%
2020-03-30 0 4.300 4.270 4.300 4.270 4.440 2,447,800 10,637,760 4.3458 3.385 3.361 3.385 3.361 3.495 3,109,755 3.4208 0.70%
2020-03-27 0 4.270 4.230 4.270 4.200 4.530 4,657,000 20,460,940 4.3936 3.361 3.330 3.361 3.306 3.566 5,916,385 3.4584 -0.70%
2020-03-26 0 4.300 4.300 4.310 3.960 4.320 5,315,800 22,289,000 4.1930 3.385 3.385 3.393 3.117 3.400 6,753,343 3.3004 8.59%
2020-03-25 0 3.960 3.920 3.960 3.850 3.990 2,902,600 11,349,696 3.9102 3.117 3.086 3.117 3.030 3.141 3,687,546 3.0778 5.88%
2020-03-24 0 3.740 3.740 3.800 3.680 3.830 1,508,000 5,686,448 3.7709 2.944 2.944 2.991 2.897 3.015 1,915,806 2.9682 -1.58%
2020-03-23 0 3.800 3.780 3.820 3.780 3.940 1,230,800 4,753,760 3.8623 2.991 2.975 3.007 2.975 3.101 1,563,643 3.0402 -2.06%
2020-03-20 0 3.880 3.880 3.890 3.630 3.930 1,095,800 4,206,276 3.8385 3.054 3.054 3.062 2.857 3.093 1,392,135 3.0215 5.15%
2020-03-19 0 3.690 3.680 3.700 3.560 3.950 1,018,000 3,752,460 3.6861 2.905 2.897 2.912 2.802 3.109 1,293,296 2.9015 0.00%
2020-03-18 0 3.690 3.670 3.720 3.640 4.060 1,376,000 5,321,060 3.8670 2.905 2.889 2.928 2.865 3.196 1,748,110 3.0439 -3.91%
2020-03-17 0 3.840 3.840 3.900 3.770 3.970 1,358,000 5,241,740 3.8599 3.023 3.023 3.070 2.968 3.125 1,725,242 3.0383 -2.04%
2020-03-16 0 3.920 3.910 3.920 3.900 4.170 2,140,000 8,692,220 4.0618 3.086 3.078 3.086 3.070 3.282 2,718,717 3.1972 -0.25%
2020-03-13 0 3.930 3.930 3.970 3.850 4.000 2,094,000 8,196,000 3.9140 3.093 3.093 3.125 3.030 3.149 2,660,277 3.0809 -4.61%
2020-03-12 0 4.120 4.070 4.140 4.030 4.210 572,000 2,343,600 4.0972 3.243 3.204 3.259 3.172 3.314 726,685 3.2251 -1.90%
2020-03-11 0 4.200 4.140 4.200 4.180 4.240 332,400 1,395,630 4.1986 3.306 3.259 3.306 3.290 3.337 422,290 3.3049 0.24%
2020-03-10 0 4.190 4.180 4.190 4.080 4.250 1,079,000 4,480,040 4.1520 3.298 3.290 3.298 3.212 3.345 1,370,792 3.2682 -1.18%
2020-03-09 0 4.240 4.240 4.260 4.180 4.380 2,260,800 9,674,200 4.2791 3.337 3.337 3.353 3.290 3.448 2,872,185 3.3682 -0.70%
2020-03-06 0 4.270 4.270 4.280 4.250 4.310 716,000 3,069,620 4.2872 3.361 3.361 3.369 3.345 3.393 909,627 3.3746 -0.23%
2020-03-05 0 4.280 4.280 4.290 4.170 4.320 1,010,800 4,306,448 4.2604 3.369 3.369 3.377 3.282 3.400 1,284,149 3.3535 2.39%
2020-03-04 0 4.180 4.170 4.200 4.170 4.250 274,000 1,152,040 4.2045 3.290 3.282 3.306 3.282 3.345 348,097 3.3095 -1.18%
2020-03-03 0 4.230 4.190 4.250 4.150 4.270 704,000 2,983,050 4.2373 3.330 3.298 3.345 3.267 3.361 894,382 3.3353 1.44%
2020-03-02 0 4.170 4.170 4.200 4.110 4.200 312,000 1,300,640 4.1687 3.282 3.282 3.306 3.235 3.306 396,374 3.2813 1.46%
2020-02-28 0 4.110 4.090 4.110 4.100 4.240 844,000 3,488,200 4.1329 3.235 3.219 3.235 3.227 3.337 1,072,242 3.2532 -2.38%
2020-02-27 0 4.210 4.180 4.210 4.130 4.340 1,604,622 6,796,327 4.2355 3.314 3.290 3.314 3.251 3.416 2,038,557 3.3339 1.45%
2020-02-26 0 4.150 4.130 4.150 4.110 4.170 842,000 3,483,680 4.1374 3.267 3.251 3.267 3.235 3.282 1,069,701 3.2567 0.48%
2020-02-25 0 4.130 4.130 4.140 4.080 4.200 712,000 2,951,860 4.1459 3.251 3.251 3.259 3.212 3.306 904,545 3.2634 -0.96%
2020-02-24 0 4.170 4.140 4.170 4.040 4.230 753,200 3,133,128 4.1598 3.282 3.259 3.282 3.180 3.330 956,887 3.2743 1.71%
2020-02-21 0 4.100 4.100 4.110 4.070 4.210 1,177,200 4,854,560 4.1238 3.227 3.227 3.235 3.204 3.314 1,495,548 3.2460 -1.44%
2020-02-20 0 4.160 4.160 4.170 4.140 4.220 1,482,000 6,183,960 4.1727 3.274 3.274 3.282 3.259 3.322 1,882,775 3.2845 -2.12%
2020-02-19 0 4.250 4.240 4.260 4.210 4.260 512,000 2,170,040 4.2384 3.345 3.337 3.353 3.314 3.353 650,459 3.3362 -0.70%
2020-02-18 0 4.280 4.280 4.320 4.270 4.370 912,000 3,916,180 4.2941 3.369 3.369 3.400 3.361 3.440 1,158,631 3.3800 -2.06%
2020-02-17 0 4.370 4.370 4.380 4.260 4.380 1,278,200 5,520,544 4.3190 3.440 3.440 3.448 3.353 3.448 1,623,862 3.3996 2.58%
2020-02-14 0 4.260 4.230 4.260 4.180 4.280 1,154,000 4,891,740 4.2389 3.353 3.330 3.353 3.290 3.369 1,466,074 3.3366 2.90%
2020-02-13 0 4.140 4.140 4.180 4.120 4.250 1,146,000 4,777,620 4.1690 3.259 3.259 3.290 3.243 3.345 1,455,911 3.2815 -2.13%
2020-02-12 0 4.230 4.210 4.230 4.180 4.310 1,610,800 6,780,098 4.2091 3.330 3.314 3.330 3.290 3.393 2,046,406 3.3132 -1.17%
2020-02-11 0 4.280 4.250 4.280 4.170 4.280 1,293,400 5,453,986 4.2168 3.369 3.345 3.369 3.282 3.369 1,643,172 3.3192 2.64%
2020-02-10 0 4.170 4.160 4.170 4.120 4.280 2,258,000 9,422,140 4.1728 3.282 3.274 3.282 3.243 3.369 2,868,627 3.2845 -1.88%
2020-02-07 0 4.250 4.240 4.250 4.240 4.460 5,994,000 26,046,780 4.3455 3.345 3.337 3.345 3.337 3.511 7,614,948 3.4205 -3.41%
2020-02-06 0 4.400 4.390 4.400 4.260 4.470 11,590,600 50,818,748 4.3845 3.463 3.456 3.463 3.353 3.518 14,725,028 3.4512 3.04%
2020-02-05 0 4.270 4.250 4.270 4.160 4.500 3,801,400 16,113,486 4.2388 3.361 3.345 3.361 3.274 3.542 4,829,407 3.3365 0.71%
2020-02-04 0 4.240 4.240 4.300 4.220 4.620 5,510,000 23,685,020 4.2986 3.337 3.337 3.385 3.322 3.637 7,000,061 3.3835 -4.07%
2020-02-03 0 4.420 4.410 4.420 4.380 5.000 6,624,600 30,188,714 4.5571 3.479 3.471 3.479 3.448 3.936 8,416,080 3.5870 -11.60%
2020-01-31 0 5.000 4.960 5.000 4.760 5.150 1,162,200 5,700,170 4.9046 3.936 3.904 3.936 3.747 4.054 1,476,492 3.8606 -0.99%
2020-01-30 0 5.050 5.050 5.060 4.960 5.150 2,509,000 12,603,960 5.0235 3.975 3.975 3.983 3.904 4.054 3,187,505 3.9542 -2.32%
2020-01-29 0 5.170 5.170 5.180 4.040 5.390 7,566,200 37,709,732 4.9840 4.069 4.069 4.077 3.180 4.243 9,612,316 3.9231 27.97%
2020-01-24 0 4.040 3.950 4.060 3.920 4.040 66,000 261,580 3.9633 3.180 3.109 3.196 3.086 3.180 83,848 3.1197 2.80%
2020-01-23 0 3.930 3.930 3.970 3.890 4.200 366,600 1,467,044 4.0018 3.093 3.093 3.125 3.062 3.306 465,739 3.1499 -6.43%
2020-01-22 0 4.200 4.160 4.200 4.070 4.290 407,200 1,689,248 4.1484 3.306 3.274 3.306 3.204 3.377 517,318 3.2654 -1.18%
2020-01-21 0 4.250 4.200 4.250 4.170 4.300 3,410,800 14,456,288 4.2384 3.345 3.306 3.345 3.282 3.385 4,333,177 3.3362 3.16%
2020-01-20 0 4.120 4.120 4.130 4.040 4.170 3,202,400 13,084,056 4.0857 3.243 3.243 3.251 3.180 3.282 4,068,420 3.2160 3.78%
2020-01-17 0 3.970 3.960 3.970 3.900 4.020 1,271,400 5,045,168 3.9682 3.125 3.117 3.125 3.070 3.164 1,615,223 3.1235 1.79%
2020-01-16 0 3.900 3.900 3.920 3.880 3.930 216,200 846,808 3.9168 3.070 3.070 3.086 3.054 3.093 274,667 3.0830 -0.76%
2020-01-15 0 3.930 3.900 3.940 3.880 3.950 44,200 172,756 3.9085 3.093 3.070 3.101 3.054 3.109 56,153 3.0765 -0.51%
2020-01-14 0 3.950 3.910 3.950 3.910 3.960 92,000 363,080 3.9465 3.109 3.078 3.109 3.078 3.117 116,879 3.1064 0.25%
2020-01-13 0 3.940 3.920 3.950 3.890 3.960 228,000 896,720 3.9330 3.101 3.086 3.109 3.062 3.117 289,658 3.0958 0.51%
2020-01-10 0 3.920 3.900 3.920 3.870 3.920 236,000 919,620 3.8967 3.086 3.070 3.086 3.046 3.086 299,821 3.0672 0.51%
2020-01-09 0 3.900 3.890 3.900 3.880 4.000 128,000 505,400 3.9484 3.070 3.062 3.070 3.054 3.149 162,615 3.1080 0.52%
2020-01-08 0 3.880 3.860 3.890 3.860 3.910 104,000 403,700 3.8817 3.054 3.038 3.062 3.038 3.078 132,125 3.0555 -1.77%
2020-01-07 0 3.950 3.940 3.950 3.940 4.000 115,800 458,992 3.9637 3.109 3.101 3.109 3.101 3.149 147,116 3.1199 -0.50%
2020-01-06 0 3.970 3.960 3.970 3.920 4.000 634,000 2,519,020 3.9732 3.125 3.117 3.125 3.086 3.149 805,452 3.1275 1.02%
2020-01-03 0 3.930 3.900 3.930 3.880 3.930 612,000 2,387,252 3.9007 3.093 3.070 3.093 3.054 3.093 777,502 3.0704 1.29%
2020-01-02 0 3.880 3.830 3.880 3.780 3.880 1,108,000 4,239,320 3.8261 3.054 3.015 3.054 2.975 3.054 1,407,635 3.0117 1.57%
2019-12-31 0 3.820 3.820 3.830 3.730 3.830 359,800 1,362,242 3.7861 3.007 3.007 3.015 2.936 3.015 457,100 2.9802 1.33%
2019-12-30 0 3.770 3.760 3.780 3.740 3.770 404,000 1,517,440 3.7560 2.968 2.960 2.975 2.944 2.968 513,253 2.9565 0.53%
2019-12-27 0 3.750 3.750 3.760 3.700 3.790 1,416,000 5,313,660 3.7526 2.952 2.952 2.960 2.912 2.983 1,798,927 2.9538 -1.06%
2019-12-24 0 3.790 3.740 3.780 3.730 3.790 46,000 173,500 3.7717 2.983 2.944 2.975 2.936 2.983 58,440 2.9689 0.26%
2019-12-23 0 3.780 3.730 3.780 3.740 3.820 113,200 428,996 3.7897 2.975 2.936 2.975 2.944 3.007 143,812 2.9830 -0.53%
2019-12-20 0 3.800 3.750 3.800 3.750 3.830 18,000 68,258 3.7921 2.991 2.952 2.991 2.952 3.015 22,868 2.9849 0.00%
2019-12-19 0 3.800 3.760 3.800 3.720 3.810 367,600 1,381,932 3.7593 2.991 2.960 2.991 2.928 2.999 467,009 2.9591 0.80%
2019-12-18 0 3.770 3.750 3.770 3.730 3.770 288,200 1,080,512 3.7492 2.968 2.952 2.968 2.936 2.968 366,137 2.9511 1.07%
2019-12-17 0 3.730 3.730 3.750 3.690 3.780 890,000 3,320,340 3.7307 2.936 2.936 2.952 2.905 2.975 1,130,681 2.9366 0.54%
2019-12-16 0 3.710 3.710 3.730 3.680 3.770 367,000 1,368,960 3.7301 2.920 2.920 2.936 2.897 2.968 466,247 2.9361 -0.80%
2019-12-13 0 3.740 3.710 3.740 3.700 3.750 204,600 763,630 3.7323 2.944 2.920 2.944 2.912 2.952 259,930 2.9378 1.36%
2019-12-12 0 3.690 3.690 3.730 3.690 3.730 110,000 407,080 3.7007 2.905 2.905 2.936 2.905 2.936 139,747 2.9130 -1.60%
2019-12-11 0 3.750 3.710 3.750 3.690 3.770 150,800 562,916 3.7329 2.952 2.920 2.952 2.905 2.968 191,581 2.9383 1.90%
2019-12-10 0 3.680 3.680 3.700 3.680 3.780 180,000 669,340 3.7186 2.897 2.897 2.912 2.897 2.975 228,677 2.9270 -2.39%
2019-12-09 0 3.770 3.730 3.760 3.700 3.790 170,000 640,840 3.7696 2.968 2.936 2.960 2.912 2.983 215,973 2.9672 1.07%
2019-12-06 0 3.730 3.700 3.730 3.660 3.790 418,000 1,566,600 3.7478 2.936 2.912 2.936 2.881 2.983 531,039 2.9501 0.54%
2019-12-05 0 3.710 3.650 3.700 3.660 3.730 95,200 350,960 3.6866 2.920 2.873 2.912 2.881 2.936 120,945 2.9018 0.27%
2019-12-04 0 3.700 3.650 3.700 3.670 3.750 458,600 1,690,658 3.6866 2.912 2.873 2.912 2.889 2.952 582,618 2.9018 -1.60%
2019-12-03 0 3.760 3.680 3.770 3.690 3.780 96,600 364,046 3.7686 2.960 2.897 2.968 2.905 2.975 122,723 2.9664 1.08%
2019-12-02 0 3.720 3.650 3.720 3.650 3.720 118,000 435,660 3.6920 2.928 2.873 2.928 2.873 2.928 149,911 2.9061 -1.06%
2019-11-29 0 3.760 3.660 3.760 3.650 3.770 476,400 1,768,404 3.7120 2.960 2.881 2.960 2.873 2.968 605,232 2.9219 0.80%
2019-11-28 0 3.730 3.670 3.730 3.660 3.740 195,600 723,984 3.7013 2.936 2.889 2.936 2.881 2.944 248,496 2.9135 -0.53%
2019-11-27 0 3.750 3.670 3.750 3.670 3.700 16,000 59,240 3.7025 2.952 2.889 2.952 2.889 2.912 20,327 2.9144 0.54%
2019-11-26 0 3.730 3.690 3.730 3.640 3.730 108,000 397,120 3.6770 2.936 2.905 2.936 2.865 2.936 137,206 2.8943 -0.80%
2019-11-25 0 3.760 3.700 3.760 3.650 3.760 98,600 363,284 3.6844 2.960 2.912 2.960 2.873 2.960 125,264 2.9001 0.00%
2019-11-22 0 3.760 3.720 3.760 3.700 3.760 111,400 416,162 3.7357 2.960 2.928 2.960 2.912 2.960 141,526 2.9405 0.27%
2019-11-21 0 3.750 3.650 3.750 3.600 3.760 402,600 1,463,414 3.6349 2.952 2.873 2.952 2.834 2.960 511,474 2.8612 -0.27%
2019-11-20 0 3.760 3.680 3.760 3.670 3.760 31,200 116,924 3.7476 2.960 2.897 2.960 2.889 2.960 39,637 2.9498 0.00%
2019-11-19 0 3.760 3.740 3.760 3.720 3.770 64,000 239,120 3.7363 2.960 2.944 2.960 2.928 2.968 81,307 2.9409 -0.27%
2019-11-18 0 3.770 3.710 3.770 3.700 3.740 126,600 469,770 3.7107 2.968 2.920 2.968 2.912 2.944 160,836 2.9208 0.27%
2019-11-15 0 3.760 3.710 3.760 3.720 3.770 13,200 49,262 3.7320 2.960 2.920 2.960 2.928 2.968 16,770 2.9376 0.53%
2019-11-14 0 3.740 3.710 3.740 3.600 3.750 100,000 368,260 3.6826 2.944 2.920 2.944 2.834 2.952 127,043 2.8987 -0.53%
2019-11-13 0 3.760 3.710 3.760 3.700 3.800 123,000 458,120 3.7246 2.960 2.920 2.960 2.912 2.991 156,263 2.9317 0.00%
2019-11-12 0 3.760 3.750 3.760 3.710 3.800 86,000 323,800 3.7651 2.960 2.952 2.960 2.920 2.991 109,257 2.9637 0.27%
2019-11-11 0 3.750 3.690 3.750 3.660 3.860 68,000 256,280 3.7688 2.952 2.905 2.952 2.881 3.038 86,389 2.9666 -2.85%
2019-11-08 0 3.860 3.780 3.860 3.780 3.930 86,000 332,080 3.8614 3.038 2.975 3.038 2.975 3.093 109,257 3.0394 1.05%
2019-11-07 0 3.820 3.810 3.870 3.820 3.890 203,000 779,236 3.8386 3.007 2.999 3.046 3.007 3.062 257,897 3.0215 0.00%
2019-11-06 0 3.820 3.800 3.810 3.730 3.990 929,000 3,598,320 3.8733 3.007 2.991 2.999 2.936 3.141 1,180,228 3.0488 2.96%
2019-11-05 0 3.710 3.710 3.720 3.650 3.760 245,600 915,944 3.7294 2.920 2.920 2.928 2.873 2.960 312,017 2.9356 -1.59%
2019-11-04 0 3.770 3.740 3.770 3.720 3.810 68,400 257,312 3.7619 2.968 2.944 2.968 2.928 2.999 86,897 2.9611 0.80%
2019-11-01 0 3.740 3.700 3.740 3.680 3.770 194,000 720,660 3.7147 2.944 2.912 2.944 2.897 2.968 246,463 2.9240 2.19%
2019-10-31 0 3.660 3.630 3.670 3.620 3.660 54,000 196,280 3.6348 2.881 2.857 2.889 2.849 2.881 68,603 2.8611 0.00%
2019-10-30 0 3.660 3.600 3.690 3.560 3.630 8,546,000 30,767,080 3.6002 2.881 2.834 2.905 2.802 2.857 10,857,081 2.8338 -0.27%
2019-10-29 0 3.670 3.670 3.690 3.620 3.690 352,000 1,290,360 3.6658 2.889 2.889 2.905 2.849 2.905 447,191 2.8855 1.94%
2019-10-28 0 3.600 3.530 3.610 3.520 3.650 340,000 1,224,840 3.6025 2.834 2.779 2.842 2.771 2.873 431,946 2.8356 1.41%
2019-10-25 0 3.550 3.550 3.570 3.500 3.600 231,000 816,180 3.5332 2.794 2.794 2.810 2.755 2.834 293,469 2.7811 -1.39%
2019-10-24 0 3.600 3.520 3.600 3.500 3.600 31,800 112,210 3.5286 2.834 2.771 2.834 2.755 2.834 40,400 2.7775 0.28%
2019-10-23 0 3.590 3.550 3.590 3.550 3.580 32,000 113,980 3.5619 2.826 2.794 2.826 2.794 2.818 40,654 2.8037 0.00%
2019-10-22 0 3.590 3.520 3.590 3.520 3.580 66,000 234,680 3.5558 2.826 2.771 2.826 2.771 2.818 83,848 2.7989 0.00%
2019-10-21 0 3.590 3.510 3.590 3.510 3.610 50,000 178,800 3.5760 2.826 2.763 2.826 2.763 2.842 63,521 2.8148 -0.55%
2019-10-18 0 3.610 3.560 3.610 3.530 3.640 109,000 388,040 3.5600 2.842 2.802 2.842 2.779 2.865 138,477 2.8022 -0.82%
2019-10-17 0 3.640 3.580 3.640 3.580 3.650 70,000 253,960 3.6280 2.865 2.818 2.865 2.818 2.873 88,930 2.8557 -0.27%
2019-10-16 0 3.650 3.570 3.650 3.610 3.640 178,400 646,972 3.6265 2.873 2.810 2.873 2.842 2.865 226,644 2.8546 0.55%
2019-10-15 0 3.630 3.560 3.650 3.560 3.630 152,000 549,180 3.6130 2.857 2.802 2.873 2.802 2.857 193,105 2.8439 0.28%
2019-10-14 0 3.620 3.590 3.620 3.590 3.620 103,000 371,460 3.6064 2.849 2.826 2.849 2.826 2.849 130,854 2.8387 0.00%
2019-10-11 0 3.620 3.570 3.630 3.490 3.600 224,000 799,720 3.5702 2.849 2.810 2.857 2.747 2.834 284,576 2.8102 1.40%
2019-10-10 0 3.570 3.470 3.570 3.430 3.570 78,800 273,780 3.4744 2.810 2.731 2.810 2.700 2.810 100,110 2.7348 2.29%
2019-10-09 0 3.490 3.440 3.500 3.480 3.490 38,000 132,260 3.4805 2.747 2.708 2.755 2.739 2.747 48,276 2.7396 -0.85%
2019-10-08 0 3.520 3.430 3.520 3.410 3.560 472,400 1,622,180 3.4339 2.771 2.700 2.771 2.684 2.802 600,150 2.7030 5.07%
2019-10-04 0 3.350 3.350 3.410 3.330 3.440 312,000 1,060,340 3.3985 2.637 2.637 2.684 2.621 2.708 396,374 2.6751 -2.62%
2019-10-03 0 3.440 3.400 3.490 3.400 3.450 24,000 82,600 3.4417 2.708 2.676 2.747 2.676 2.716 30,490 2.7091 0.88%
2019-10-02 0 3.410 3.390 3.490 - - 0 0 - 2.684 2.668 2.747 - - 0 - 0.00%
2019-09-30 0 3.410 3.410 3.600 3.400 3.510 72,600 250,060 3.4444 2.684 2.684 2.834 2.676 2.763 92,233 2.7112 -4.48%
2019-09-27 0 3.570 3.550 3.700 3.570 3.670 10,000 35,900 3.5900 2.810 2.794 2.912 2.810 2.889 12,704 2.8258 -2.72%
2019-09-26 0 3.670 3.570 3.670 3.570 3.670 47,400 170,646 3.6001 2.889 2.810 2.889 2.810 2.889 60,218 2.8338 0.27%
2019-09-25 0 3.660 3.590 3.660 3.580 3.630 52,000 187,960 3.6146 2.881 2.826 2.881 2.818 2.857 66,062 2.8452 0.00%
2019-09-24 0 3.660 3.620 3.670 3.610 3.690 112,000 407,760 3.6407 2.881 2.849 2.889 2.842 2.905 142,288 2.8657 -1.08%
2019-09-23 0 3.700 3.650 3.700 3.650 3.720 52,000 191,580 3.6842 2.912 2.873 2.912 2.873 2.928 66,062 2.9000 -0.80%
2019-09-20 0 3.730 3.700 3.730 3.700 3.740 76,000 283,180 3.7261 2.936 2.912 2.936 2.912 2.944 96,553 2.9329 0.54%
2019-09-19 0 3.710 3.650 3.730 3.650 3.710 282,000 1,040,580 3.6900 2.920 2.873 2.936 2.873 2.920 358,261 2.9045 -1.07%
2019-09-18 0 3.750 3.720 3.750 3.720 3.750 134,000 500,100 3.7321 2.952 2.928 2.952 2.928 2.952 170,237 2.9377 1.35%
2019-09-17 0 3.700 3.640 3.700 3.630 3.720 252,000 927,040 3.6787 2.912 2.865 2.912 2.857 2.928 320,148 2.8957 -0.54%
2019-09-16 0 3.720 3.680 3.720 3.680 3.710 262,000 968,860 3.6979 2.928 2.897 2.928 2.897 2.920 332,852 2.9108 0.00%
2019-09-13 0 3.720 3.650 3.750 - - 0 0 - 2.928 2.873 2.952 - - 0 - 0.00%
2019-09-12 0 3.720 3.700 3.790 3.720 3.860 28,000 104,500 3.7321 2.928 2.912 2.983 2.928 3.038 35,572 2.9377 1.64%
2019-09-11 0 3.660 3.660 3.790 3.660 3.800 39,000 147,380 3.7790 2.881 2.881 2.983 2.881 2.991 49,547 2.9746 -3.17%
2019-09-10 0 3.780 3.760 3.780 3.750 3.790 98,000 369,500 3.7704 2.975 2.960 2.975 2.952 2.983 124,502 2.9678 -0.26%
2019-09-09 0 3.790 3.750 3.790 3.730 3.800 52,400 197,288 3.7650 2.983 2.952 2.983 2.936 2.991 66,570 2.9636 0.26%
2019-09-06 0 3.780 3.750 3.780 3.750 3.800 88,000 332,040 3.7732 2.975 2.952 2.975 2.952 2.991 111,798 2.9700 0.00%
2019-09-05 0 3.780 3.750 3.780 3.760 3.800 118,000 444,480 3.7668 2.975 2.952 2.975 2.960 2.991 149,911 2.9650 0.80%
2019-09-04 0 3.750 3.730 3.750 3.710 3.750 128,000 477,700 3.7320 2.952 2.936 2.952 2.920 2.952 162,615 2.9376 1.35%
2019-09-03 0 3.700 3.680 3.700 3.690 3.730 52,000 192,960 3.7108 2.912 2.897 2.912 2.905 2.936 66,062 2.9209 -1.33%
2019-09-02 0 3.750 3.700 3.750 3.660 3.710 220,000 816,620 3.7119 2.952 2.912 2.952 2.881 2.920 279,494 2.9218 0.81%
2019-08-30 0 3.720 3.650 3.720 3.660 3.750 112,000 418,320 3.7350 2.928 2.873 2.928 2.881 2.952 142,288 2.9400 0.81%
2019-08-29 0 3.690 3.630 3.690 3.600 3.710 24,710 91,116 3.6874 2.905 2.857 2.905 2.834 2.920 31,392 2.9025 -0.27%
2019-08-28 0 3.700 3.670 3.700 3.670 3.740 52,000 191,920 3.6908 2.912 2.889 2.912 2.889 2.944 66,062 2.9051 0.82%
2019-08-27 0 3.670 3.590 3.680 3.620 3.710 154,000 562,180 3.6505 2.889 2.826 2.897 2.849 2.920 195,646 2.8735 0.27%
2019-08-26 0 3.660 3.570 3.660 3.540 3.740 70,000 252,280 3.6040 2.881 2.810 2.881 2.786 2.944 88,930 2.8368 -0.54%
2019-08-23 0 3.680 3.620 3.680 3.610 3.740 53,200 195,564 3.6760 2.897 2.849 2.897 2.842 2.944 67,587 2.8935 0.82%
2019-08-22 0 3.650 3.580 3.650 3.580 3.700 52,000 188,620 3.6273 2.873 2.818 2.873 2.818 2.912 66,062 2.8552 0.27%
2019-08-21 0 3.640 3.640 3.650 3.620 3.730 217,400 799,100 3.6757 2.865 2.865 2.873 2.849 2.936 276,191 2.8933 -1.62%
2019-08-20 0 3.700 3.700 3.710 3.660 3.780 295,800 1,093,960 3.6983 2.912 2.912 2.920 2.881 2.975 375,793 2.9111 2.78%
2019-08-19 0 3.600 3.600 3.610 3.490 3.600 262,800 937,156 3.5660 2.834 2.834 2.842 2.747 2.834 333,869 2.8070 5.88%
2019-08-16 0 3.400 3.370 3.400 3.370 3.420 26,000 88,380 3.3992 2.676 2.653 2.676 2.653 2.692 33,031 2.6757 1.49%
2019-08-15 0 3.350 3.350 3.390 3.320 3.380 290,000 969,400 3.3428 2.637 2.637 2.668 2.613 2.661 368,424 2.6312 -0.59%
2019-08-14 0 3.370 3.360 3.390 3.360 3.560 476,000 1,652,280 3.4712 2.653 2.645 2.668 2.645 2.802 604,724 2.7323 -1.75%
2019-08-13 0 3.430 3.410 3.440 3.380 3.450 89,000 303,770 3.4131 2.700 2.684 2.708 2.661 2.716 113,068 2.6866 -1.15%
2019-08-12 0 3.470 3.440 3.470 3.440 3.490 64,000 222,060 3.4697 2.731 2.708 2.731 2.708 2.747 81,307 2.7311 0.58%
2019-08-09 0 3.450 3.440 3.450 3.450 3.560 412,000 1,441,760 3.4994 2.716 2.708 2.716 2.716 2.802 523,417 2.7545 -2.27%
2019-08-08 0 3.530 3.490 3.550 3.510 3.520 24,000 84,340 3.5142 2.779 2.747 2.794 2.763 2.771 30,490 2.7661 1.44%
2019-08-07 0 3.480 3.460 3.480 3.460 3.490 26,600 92,392 3.4734 2.739 2.723 2.739 2.723 2.747 33,793 2.7340 0.00%
2019-08-06 0 3.480 3.430 3.480 3.400 3.520 899,000 3,087,060 3.4339 2.739 2.700 2.739 2.676 2.771 1,142,115 2.7029 -2.79%
2019-08-05 0 3.580 3.550 3.580 3.530 3.590 124,000 441,280 3.5587 2.818 2.794 2.818 2.779 2.826 157,533 2.8012 -1.10%
2019-08-02 0 3.620 3.580 3.620 3.560 3.800 744,000 2,699,260 3.6280 2.849 2.818 2.849 2.802 2.991 945,199 2.8558 -1.63%
2019-08-01 0 3.680 3.650 3.710 3.650 3.760 200,000 745,920 3.7296 2.897 2.873 2.920 2.873 2.960 254,086 2.9357 -2.39%
2019-07-31 0 3.770 3.770 3.830 3.770 3.810 48,000 181,900 3.7896 2.968 2.968 3.015 2.968 2.999 60,981 2.9829 -1.05%
2019-07-30 0 3.810 3.780 3.810 3.770 3.860 76,000 288,180 3.7918 2.999 2.975 2.999 2.968 3.038 96,553 2.9847 1.33%
2019-07-29 0 3.760 3.750 3.780 3.730 3.900 94,000 354,280 3.7689 2.960 2.952 2.975 2.936 3.070 119,420 2.9667 -1.05%
2019-07-26 0 3.800 3.750 3.800 3.730 3.800 106,000 399,020 3.7643 2.991 2.952 2.991 2.936 2.991 134,665 2.9630 0.80%
2019-07-25 0 3.770 3.780 3.820 3.750 3.890 625,000 2,366,160 3.7859 2.968 2.975 3.007 2.952 3.062 794,018 2.9800 -1.31%
2019-07-24 0 3.820 3.820 3.840 3.800 3.860 154,000 589,520 3.8281 3.007 3.007 3.023 2.991 3.038 195,646 3.0132 0.26%
2019-07-23 0 3.810 3.810 3.830 3.730 3.830 345,000 1,309,410 3.7954 2.999 2.999 3.015 2.936 3.015 438,298 2.9875 2.42%
2019-07-22 0 3.720 3.720 3.780 3.720 3.800 254,000 957,680 3.7704 2.928 2.928 2.975 2.928 2.991 322,689 2.9678 -1.59%
2019-07-19 0 3.780 3.770 3.790 3.700 3.800 332,160 1,251,471 3.7677 2.975 2.968 2.983 2.912 2.991 421,986 2.9657 2.72%
2019-07-18 0 3.680 3.660 3.680 3.660 3.710 407,000 1,498,360 3.6815 2.897 2.881 2.897 2.881 2.920 517,064 2.8978 0.55%
2019-07-17 0 3.660 3.660 3.670 3.640 3.690 424,000 1,551,820 3.6600 2.881 2.881 2.889 2.865 2.905 538,662 2.8809 0.27%
2019-07-16 0 3.650 3.650 3.660 3.640 3.680 410,400 1,500,302 3.6557 2.873 2.873 2.881 2.865 2.897 521,384 2.8775 0.00%
2019-07-15 0 3.650 3.650 3.680 3.640 3.690 210,000 771,820 3.6753 2.873 2.873 2.897 2.865 2.905 266,790 2.8930 0.00%
2019-07-12 0 3.650 3.650 3.680 3.650 3.700 126,000 462,940 3.6741 2.873 2.873 2.897 2.873 2.912 160,074 2.8920 -0.82%
2019-07-11 0 3.680 3.660 3.680 3.650 3.690 426,600 1,568,686 3.6772 2.897 2.881 2.897 2.873 2.905 541,965 2.8944 0.82%
2019-07-10 0 3.650 3.640 3.650 3.600 3.720 852,000 3,106,320 3.6459 2.873 2.865 2.873 2.834 2.928 1,082,405 2.8698 0.00%
2019-07-09 0 3.650 3.650 3.680 3.650 3.690 272,000 995,060 3.6583 2.873 2.873 2.897 2.873 2.905 345,557 2.8796 -0.54%
2019-07-08 0 3.670 3.650 3.680 3.640 3.790 254,000 932,200 3.6701 2.889 2.873 2.897 2.865 2.983 322,689 2.8889 -1.87%
2019-07-05 0 3.740 3.730 3.740 3.610 3.830 409,400 1,535,496 3.7506 2.944 2.936 2.944 2.842 3.015 520,113 2.9522 -0.69%
2019-07-04 0 3.880 3.830 3.880 3.860 3.940 65,600 255,324 3.8921 2.964 2.926 2.964 2.949 3.010 85,860 2.9737 -0.26%
2019-07-03 0 3.890 3.890 3.900 3.830 3.890 76,000 293,420 3.8608 2.972 2.972 2.980 2.926 2.972 99,471 2.9498 0.00%
2019-07-02 0 3.890 3.890 3.910 3.860 3.950 194,800 757,188 3.8870 2.972 2.972 2.987 2.949 3.018 254,961 2.9698 1.57%
2019-06-28 0 3.830 3.820 3.840 3.780 3.910 315,000 1,202,510 3.8175 2.926 2.919 2.934 2.888 2.987 412,283 2.9167 -0.78%
2019-06-27 0 3.860 3.860 3.880 3.840 3.930 154,000 596,780 3.8752 2.949 2.949 2.964 2.934 3.003 201,560 2.9608 -0.52%
2019-06-26 0 3.880 3.880 3.940 3.870 3.930 60,000 233,440 3.8907 2.964 2.964 3.010 2.957 3.003 78,530 2.9726 -0.77%
2019-06-25 0 3.910 3.880 3.940 3.890 3.940 82,000 321,880 3.9254 2.987 2.964 3.010 2.972 3.010 107,324 2.9991 -0.76%
2019-06-24 0 3.940 3.910 3.940 3.900 3.970 276,000 1,087,080 3.9387 3.010 2.987 3.010 2.980 3.033 361,238 3.0093 0.77%
2019-06-21 0 3.910 3.870 3.910 3.850 3.920 294,200 1,140,586 3.8769 2.987 2.957 2.987 2.942 2.995 385,059 2.9621 1.56%
2019-06-20 0 3.850 3.840 3.880 3.810 3.950 424,600 1,626,006 3.8295 2.942 2.934 2.964 2.911 3.018 555,731 2.9259 -0.77%
2019-06-19 0 3.880 3.870 3.900 3.840 3.900 104,000 403,280 3.8777 2.964 2.957 2.980 2.934 2.980 136,119 2.9627 1.04%
2019-06-18 0 3.840 3.740 3.830 3.780 3.860 48,000 182,480 3.8017 2.934 2.858 2.926 2.888 2.949 62,824 2.9046 1.05%
2019-06-17 0 3.800 3.720 3.810 3.740 3.810 31,000 117,780 3.7994 2.903 2.842 2.911 2.858 2.911 40,574 2.9029 -0.26%
2019-06-14 0 3.810 3.730 3.820 3.740 3.820 104,000 393,450 3.7832 2.911 2.850 2.919 2.858 2.919 136,119 2.8905 -0.52%
2019-06-13 0 3.830 3.780 3.820 3.750 3.860 393,600 1,484,796 3.7723 2.926 2.888 2.919 2.865 2.949 515,157 2.8822 -0.78%
2019-06-12 0 3.860 3.850 3.870 3.850 3.930 50,000 194,020 3.8804 2.949 2.942 2.957 2.942 3.003 65,442 2.9648 -1.78%
2019-06-11 0 3.930 3.910 3.940 3.880 3.950 217,200 848,918 3.9085 3.003 2.987 3.010 2.964 3.018 284,279 2.9862 0.51%
2019-06-10 0 3.910 3.840 3.910 3.840 3.910 62,000 238,900 3.8532 2.987 2.934 2.987 2.934 2.987 81,148 2.9440 2.62%
2019-06-06 0 3.810 3.810 3.870 3.810 3.840 677,000 2,591,176 3.8274 2.911 2.911 2.957 2.911 2.934 886,081 2.9243 -1.04%
2019-06-05 0 3.850 3.850 3.870 3.810 3.860 124,600 479,332 3.8470 2.942 2.942 2.957 2.911 2.949 163,081 2.9392 0.79%
2019-06-04 0 3.820 3.810 3.880 3.810 3.900 56,000 215,800 3.8536 2.919 2.911 2.964 2.911 2.980 73,295 2.9443 -0.78%
2019-06-03 0 3.850 3.830 3.840 3.800 3.900 434,000 1,660,680 3.8265 2.942 2.926 2.934 2.903 2.980 568,034 2.9236 -1.03%
2019-05-31 0 3.890 3.890 3.900 3.800 3.950 682,000 2,660,580 3.9011 2.972 2.972 2.980 2.903 3.018 892,625 2.9806 -1.27%
2019-05-30 0 3.940 3.900 3.930 3.880 3.940 53,400 208,290 3.9006 3.010 2.980 3.003 2.964 3.010 69,892 2.9802 1.29%
2019-05-29 0 3.890 3.890 3.950 3.890 3.950 47,600 187,424 3.9375 2.972 2.972 3.018 2.972 3.018 62,301 3.0084 -1.27%
2019-05-28 0 3.940 3.940 3.950 3.830 4.000 1,376,600 5,417,080 3.9351 3.010 3.010 3.018 2.926 3.056 1,801,741 3.0066 0.51%
2019-05-27 0 3.920 3.900 3.940 3.840 4.050 310,000 1,222,960 3.9450 2.995 2.980 3.010 2.934 3.094 405,739 3.0142 -2.00%
2019-05-24 0 4.000 3.900 4.000 - - 0 0 - 3.056 2.980 3.056 - - 0 - 0.00%
2019-05-23 0 4.000 3.890 4.000 3.880 3.990 396,000 1,546,520 3.9054 3.056 2.972 3.056 2.964 3.049 518,298 2.9838 0.25%
2019-05-22 0 3.990 3.970 3.990 3.960 4.040 200,000 797,760 3.9888 3.049 3.033 3.049 3.026 3.087 261,767 3.0476 1.01%
2019-05-21 0 3.950 3.920 3.950 3.910 4.000 177,200 699,944 3.9500 3.018 2.995 3.018 2.987 3.056 231,925 3.0180 0.00%
2019-05-20 0 3.950 3.950 3.960 3.940 4.010 156,600 623,488 3.9814 3.018 3.018 3.026 3.010 3.064 204,963 3.0419 -1.00%
2019-05-17 0 3.990 3.990 4.020 3.950 4.030 115,000 457,920 3.9819 3.049 3.049 3.071 3.018 3.079 150,516 3.0423 -0.99%
2019-05-16 0 4.030 3.980 4.030 3.840 4.050 124,600 496,450 3.9843 3.079 3.041 3.079 2.934 3.094 163,081 3.0442 0.75%
2019-05-15 0 4.000 4.000 4.040 3.990 4.070 87,200 350,746 4.0223 3.056 3.056 3.087 3.049 3.110 114,130 3.0732 1.27%
2019-05-14 0 3.950 3.890 3.950 3.890 4.020 397,000 1,552,350 3.9102 3.018 2.972 3.018 2.972 3.071 519,607 2.9875 -3.19%
2019-05-10 0 4.080 4.070 4.160 4.020 4.150 164,000 666,380 4.0633 3.117 3.110 3.178 3.071 3.171 214,649 3.1045 0.49%
2019-05-09 0 4.060 4.020 4.060 4.000 4.090 329,000 1,323,750 4.0236 3.102 3.071 3.102 3.056 3.125 430,606 3.0742 -1.69%
2019-05-08 0 4.130 4.130 4.160 4.100 4.280 824,200 3,452,144 4.1885 3.155 3.155 3.178 3.133 3.270 1,078,741 3.2002 0.73%
2019-05-07 0 4.100 4.080 4.120 4.040 4.160 160,800 662,700 4.1213 3.133 3.117 3.148 3.087 3.178 210,461 3.1488 1.49%
2019-05-06 0 4.040 4.000 4.040 4.000 4.180 342,000 1,390,880 4.0669 3.087 3.056 3.087 3.056 3.194 447,621 3.1073 -3.12%
2019-05-03 0 4.170 4.120 4.260 4.210 4.210 12,000 50,520 4.2100 3.186 3.148 3.255 3.217 3.217 15,706 3.2166 -0.95%
2019-05-02 0 4.210 4.180 4.250 4.200 4.300 30,000 127,140 4.2380 3.217 3.194 3.247 3.209 3.285 39,265 3.2380 1.20%
2019-04-30 0 4.160 4.150 4.210 4.160 4.390 132,000 554,920 4.2039 3.178 3.171 3.217 3.178 3.354 172,766 3.2120 -0.72%
2019-04-29 0 4.190 4.130 4.200 4.200 4.350 31,200 132,340 4.2417 3.201 3.155 3.209 3.209 3.324 40,836 3.2408 -2.33%
2019-04-26 0 4.290 4.260 4.310 4.180 4.350 126,600 542,836 4.2878 3.278 3.255 3.293 3.194 3.324 165,698 3.2760 0.47%
2019-04-25 0 4.270 4.270 4.350 4.260 4.500 830,000 3,647,500 4.3946 3.262 3.262 3.324 3.255 3.438 1,086,332 3.3576 -5.32%
2019-04-24 0 4.510 4.500 4.580 4.500 4.590 40,000 180,640 4.5160 3.446 3.438 3.499 3.438 3.507 52,353 3.4504 -0.88%
2019-04-23 0 4.550 4.500 4.570 4.410 4.550 412,200 1,841,458 4.4674 3.476 3.438 3.492 3.369 3.476 539,501 3.4133 -1.09%
2019-04-18 0 4.600 4.600 4.650 4.580 4.650 434,000 2,004,080 4.6177 3.515 3.515 3.553 3.499 3.553 568,034 3.5281 -1.92%
2019-04-17 0 4.690 4.670 4.690 4.650 4.690 264,000 1,232,200 4.6674 3.583 3.568 3.583 3.553 3.583 345,532 3.5661 0.00%
2019-04-16 0 4.690 4.680 4.690 4.620 4.710 604,000 2,809,180 4.6510 3.583 3.576 3.583 3.530 3.599 790,536 3.5535 0.43%
2019-04-15 0 4.670 4.670 4.720 4.660 4.730 439,800 2,060,838 4.6859 3.568 3.568 3.606 3.560 3.614 575,625 3.5802 0.65%
2019-04-12 0 4.640 4.650 4.700 4.630 4.740 125,600 585,132 4.6587 3.545 3.553 3.591 3.537 3.622 164,390 3.5594 -2.32%
2019-04-11 0 4.750 4.710 4.750 4.670 4.910 592,600 2,845,240 4.8013 3.629 3.599 3.629 3.568 3.751 775,615 3.6684 -2.86%
2019-04-10 0 4.890 4.810 4.880 4.660 4.920 1,322,000 6,362,900 4.8131 3.736 3.675 3.729 3.560 3.759 1,730,279 3.6774 3.38%
2019-04-09 0 4.730 4.690 4.730 4.610 4.730 362,000 1,694,880 4.6820 3.614 3.583 3.614 3.522 3.614 473,798 3.5772 1.72%
2019-04-08 0 4.650 4.650 4.710 4.620 4.840 2,991,400 14,151,900 4.7309 3.553 3.553 3.599 3.530 3.698 3,915,247 3.6146 1.97%
2019-04-04 0 4.560 4.560 4.600 4.520 4.610 601,600 2,755,620 4.5805 3.484 3.484 3.515 3.453 3.522 787,395 3.4997 -0.22%
2019-04-03 0 4.570 4.550 4.570 4.450 4.590 664,800 3,017,064 4.5383 3.492 3.476 3.492 3.400 3.507 870,113 3.4674 2.70%
2019-04-02 0 4.450 4.430 4.450 4.380 4.460 622,200 2,741,108 4.4055 3.400 3.385 3.400 3.346 3.408 814,357 3.3660 2.06%
2019-04-01 0 4.360 4.350 4.390 4.300 4.500 518,800 2,270,472 4.3764 3.331 3.324 3.354 3.285 3.438 679,023 3.3437 0.23%
2019-03-29 0 4.350 4.320 4.350 4.240 4.470 571,400 2,495,534 4.3674 3.324 3.301 3.324 3.240 3.415 747,868 3.3369 1.40%
2019-03-28 0 4.290 4.280 4.300 4.280 4.360 440,000 1,897,380 4.3122 3.278 3.270 3.285 3.270 3.331 575,887 3.2947 -0.69%
2019-03-27 0 4.320 4.320 4.380 4.270 4.410 422,000 1,821,760 4.3170 3.301 3.301 3.346 3.262 3.369 552,328 3.2983 0.93%
2019-03-26 0 4.280 4.280 4.300 4.280 4.410 118,600 514,380 4.3371 3.270 3.270 3.285 3.270 3.369 155,228 3.3137 -1.38%
2019-03-25 0 4.340 4.320 4.380 4.320 4.470 274,000 1,196,240 4.3658 3.316 3.301 3.346 3.301 3.415 358,621 3.3357 -1.36%
2019-03-22 0 4.400 4.400 4.420 4.380 4.460 571,200 2,522,364 4.4159 3.362 3.362 3.377 3.346 3.408 747,606 3.3739 -1.79%
2019-03-21 0 4.480 4.480 4.550 4.440 4.630 712,200 3,198,916 4.4916 3.423 3.423 3.476 3.392 3.537 932,152 3.4318 -0.44%
2019-03-20 0 4.500 4.450 4.500 4.440 4.600 705,500 3,186,425 4.5165 3.438 3.400 3.438 3.392 3.515 923,383 3.4508 0.45%
2019-03-19 0 4.480 4.480 4.520 4.430 4.510 193,000 861,580 4.4641 3.423 3.423 3.453 3.385 3.446 252,605 3.4108 0.00%
2019-03-18 0 4.480 4.480 4.520 4.410 4.600 708,400 3,190,116 4.5033 3.423 3.423 3.453 3.369 3.515 927,178 3.4407 2.05%
2019-03-15 0 4.390 4.390 4.480 4.390 4.510 704,600 3,124,520 4.4345 3.354 3.354 3.423 3.354 3.446 922,205 3.3881 -0.68%
2019-03-14 0 4.420 4.380 4.420 4.370 4.480 289,600 1,274,908 4.4023 3.377 3.346 3.377 3.339 3.423 379,038 3.3635 -0.90%
2019-03-13 0 4.460 4.460 4.470 4.460 4.500 117,000 523,530 4.4746 3.408 3.408 3.415 3.408 3.438 153,134 3.4188 0.45%
2019-03-12 0 4.440 4.440 4.490 4.420 4.520 687,400 3,051,400 4.4390 3.392 3.392 3.431 3.377 3.453 899,693 3.3916 0.00%
2019-03-11 0 4.440 4.440 4.480 4.310 4.520 359,600 1,585,902 4.4102 3.392 3.392 3.423 3.293 3.453 470,657 3.3696 1.37%
2019-03-08 0 4.380 4.380 4.410 4.350 4.480 727,800 3,211,620 4.4128 3.346 3.346 3.369 3.324 3.423 952,570 3.3715 -2.23%
2019-03-07 0 4.480 4.480 4.500 4.480 4.560 480,000 2,165,320 4.5111 3.423 3.423 3.438 3.423 3.484 628,240 3.4466 -0.44%
2019-03-06 0 4.500 4.490 4.500 4.450 4.580 1,908,700 8,608,245 4.5100 3.438 3.431 3.438 3.400 3.499 2,498,172 3.4458 1.12%
2019-03-05 0 4.450 4.450 4.480 4.330 4.520 842,000 3,758,760 4.4641 3.400 3.400 3.423 3.308 3.453 1,102,038 3.4107 0.00%
2019-03-04 0 4.450 4.450 4.470 4.420 4.490 494,000 2,207,080 4.4678 3.400 3.400 3.415 3.377 3.431 646,564 3.4136 2.53%
2019-03-01 0 4.340 4.340 4.410 4.300 4.410 314,000 1,366,980 4.3534 3.316 3.316 3.369 3.285 3.369 410,974 3.3262 0.46%
2019-02-28 0 4.320 4.320 4.350 4.300 4.420 486,000 2,107,660 4.3367 3.301 3.301 3.324 3.285 3.377 636,093 3.3134 0.23%
2019-02-27 0 4.310 4.310 4.320 4.310 4.480 562,000 2,454,880 4.3681 3.293 3.293 3.301 3.293 3.423 735,565 3.3374 -3.79%
2019-02-26 0 4.480 4.480 4.500 4.450 4.560 388,000 1,747,500 4.5039 3.423 3.423 3.438 3.400 3.484 507,828 3.4411 0.67%
2019-02-25 0 4.450 4.420 4.450 4.230 4.460 1,728,400 7,600,070 4.3972 3.400 3.377 3.400 3.232 3.408 2,262,189 3.3596 3.49%
2019-02-22 0 4.300 4.290 4.300 4.170 4.300 633,400 2,704,596 4.2700 3.285 3.278 3.285 3.186 3.285 829,016 3.2624 1.65%
2019-02-21 0 4.230 4.220 4.230 4.160 4.300 420,800 1,789,726 4.2532 3.232 3.224 3.232 3.178 3.285 550,757 3.2496 0.24%
2019-02-20 0 4.220 4.220 4.250 4.080 4.270 598,400 2,508,600 4.1922 3.224 3.224 3.247 3.117 3.262 783,206 3.2030 0.00%
2019-02-19 0 4.220 4.190 4.220 4.180 4.280 386,000 1,638,000 4.2435 3.224 3.201 3.224 3.194 3.270 505,210 3.2422 -1.17%
2019-02-18 0 4.270 4.270 4.280 4.100 4.280 1,371,600 5,819,210 4.2426 3.262 3.262 3.270 3.133 3.270 1,795,197 3.2415 3.89%
2019-02-15 0 4.110 4.090 4.110 4.070 4.140 602,000 2,463,060 4.0915 3.140 3.125 3.140 3.110 3.163 787,918 3.1260 0.98%
2019-02-14 0 4.070 4.070 4.100 4.050 4.130 348,000 1,419,020 4.0776 3.110 3.110 3.133 3.094 3.155 455,474 3.1155 -0.25%
2019-02-13 0 4.080 4.080 4.120 4.030 4.130 580,600 2,368,018 4.0786 3.117 3.117 3.148 3.079 3.155 759,909 3.1162 1.24%
2019-02-12 0 4.030 4.030 4.060 3.970 4.100 762,200 3,072,818 4.0315 3.079 3.079 3.102 3.033 3.133 997,593 3.0802 1.26%
2019-02-11 0 3.980 3.980 4.030 3.980 4.030 98,600 394,408 4.0001 3.041 3.041 3.079 3.041 3.079 129,051 3.0562 0.25%
2019-02-08 0 3.970 3.970 4.000 - - 0 0 - 3.033 3.033 3.056 - - 0 - 0.00%
2019-02-04 0 3.970 3.970 4.030 3.880 4.010 34,000 133,380 3.9229 3.033 3.033 3.079 2.964 3.064 44,500 2.9973 -0.25%
2019-02-01 0 3.980 3.980 4.040 3.980 4.050 62,000 248,980 4.0158 3.041 3.041 3.087 3.041 3.094 81,148 3.0682 1.02%
2019-01-31 0 3.940 3.920 4.040 - - 0 0 - 3.010 2.995 3.087 - - 0 - 0.00%
2019-01-30 0 3.940 3.930 3.990 3.750 4.000 199,000 773,160 3.8852 3.010 3.003 3.049 2.865 3.056 260,458 2.9685 -1.75%
2019-01-29 0 4.010 4.000 4.010 3.950 4.060 116,000 465,180 4.0102 3.064 3.056 3.064 3.018 3.102 151,825 3.0639 1.01%
2019-01-28 0 3.970 3.960 4.050 3.970 4.090 136,000 547,440 4.0253 3.033 3.026 3.094 3.033 3.125 178,001 3.0755 -1.24%
2019-01-25 0 4.020 4.020 4.060 3.950 4.060 100,000 402,480 4.0248 3.071 3.071 3.102 3.018 3.102 130,883 3.0751 0.50%
2019-01-24 0 4.000 4.000 4.070 4.000 4.090 67,800 273,324 4.0313 3.056 3.056 3.110 3.056 3.125 88,739 3.0801 -0.50%
2019-01-23 0 4.020 4.010 4.090 4.010 4.090 117,200 474,158 4.0457 3.071 3.064 3.125 3.064 3.125 153,395 3.0911 -0.25%
2019-01-22 0 4.030 4.030 4.080 4.020 4.090 36,000 145,240 4.0344 3.079 3.079 3.117 3.071 3.125 47,118 3.0825 -1.71%
2019-01-21 0 4.100 4.070 4.120 4.070 4.100 46,000 188,120 4.0896 3.133 3.110 3.148 3.110 3.133 60,206 3.1246 1.49%
2019-01-18 0 4.040 4.040 4.110 3.900 4.150 69,000 280,810 4.0697 3.087 3.087 3.140 2.980 3.171 90,310 3.1094 0.25%
2019-01-17 0 4.030 3.910 4.050 4.030 4.160 742,400 3,054,130 4.1139 3.079 2.987 3.094 3.079 3.178 971,679 3.1431 0.50%
2019-01-16 0 4.010 4.010 4.040 4.000 4.050 128,000 512,820 4.0064 3.064 3.064 3.087 3.056 3.094 167,531 3.0610 -0.99%
2019-01-15 0 4.050 3.970 4.050 3.990 4.100 525,600 2,126,780 4.0464 3.094 3.033 3.094 3.049 3.133 687,923 3.0916 2.53%
2019-01-14 0 3.950 3.950 4.000 3.830 4.000 351,400 1,391,998 3.9613 3.018 3.018 3.056 2.926 3.056 459,924 3.0266 -1.25%
2019-01-11 0 4.000 3.760 4.000 3.710 4.000 198,000 773,460 3.9064 3.056 2.873 3.056 2.835 3.056 259,149 2.9846 5.54%
2019-01-10 0 3.790 3.750 3.820 3.680 3.820 10,000 37,620 3.7620 2.896 2.865 2.919 2.812 2.919 13,088 2.8743 -1.04%
2019-01-09 0 3.830 3.720 3.830 3.720 3.850 210,800 800,030 3.7952 2.926 2.842 2.926 2.842 2.942 275,902 2.8997 2.96%
2019-01-08 0 3.720 3.660 3.740 3.680 3.730 14,000 51,654 3.6896 2.842 2.796 2.858 2.812 2.850 18,324 2.8190 -0.80%
2019-01-07 0 3.750 3.650 3.750 3.610 3.750 188,000 691,480 3.6781 2.865 2.789 2.865 2.758 2.865 246,061 2.8102 3.88%
2019-01-04 0 3.610 3.600 3.620 3.500 3.650 332,000 1,200,340 3.6155 2.758 2.751 2.766 2.674 2.789 434,533 2.7624 0.56%
2019-01-03 0 3.590 3.530 3.590 3.510 3.590 48,000 169,340 3.5279 2.743 2.697 2.743 2.682 2.743 62,824 2.6955 -0.55%
2019-01-02 0 3.610 3.540 3.620 3.490 3.660 204,000 729,460 3.5758 2.758 2.705 2.766 2.666 2.796 267,002 2.7320 -0.82%
2018-12-31 0 3.640 3.520 3.670 - - 0 0 - 2.781 2.689 2.804 - - 0 - 0.00%
2018-12-28 0 3.640 3.500 3.640 3.330 3.640 6,000 21,040 3.5067 2.781 2.674 2.781 2.544 2.781 7,853 2.6792 2.25%
2018-12-27 0 3.560 3.500 3.560 3.500 3.560 101,400 358,970 3.5401 2.720 2.674 2.720 2.674 2.720 132,716 2.7048 -0.84%
2018-12-24 0 3.590 3.540 3.590 3.550 3.590 24,000 85,740 3.5725 2.743 2.705 2.743 2.712 2.743 31,412 2.7295 0.56%
2018-12-21 0 3.570 3.560 3.570 3.540 3.610 158,000 564,068 3.5701 2.728 2.720 2.728 2.705 2.758 206,796 2.7277 -1.92%
2018-12-20 0 3.640 3.620 3.650 3.600 3.710 270,000 978,300 3.6233 2.781 2.766 2.789 2.751 2.835 353,385 2.7684 -1.36%
2018-12-19 0 3.690 3.660 3.690 3.640 3.710 118,000 433,940 3.6775 2.819 2.796 2.819 2.781 2.835 154,442 2.8097 1.10%
2018-12-18 0 3.650 3.620 3.650 3.610 3.650 100,000 362,680 3.6268 2.789 2.766 2.789 2.758 2.789 130,883 2.7710 -1.62%
2018-12-17 0 3.710 3.690 3.710 3.670 3.730 188,000 697,180 3.7084 2.835 2.819 2.835 2.804 2.850 246,061 2.8334 -0.54%
2018-12-14 0 3.730 3.690 3.730 3.680 3.760 465,200 1,732,176 3.7235 2.850 2.819 2.850 2.812 2.873 608,870 2.8449 0.81%
2018-12-13 0 3.700 3.700 3.730 3.690 3.790 1,636,400 6,128,940 3.7454 2.827 2.827 2.850 2.819 2.896 2,141,776 2.8616 0.27%
2018-12-12 0 3.690 3.690 3.710 3.680 3.740 117,000 433,460 3.7048 2.819 2.819 2.835 2.812 2.858 153,134 2.8306 0.54%
2018-12-11 0 3.670 3.650 3.690 3.600 3.760 2,070,400 7,545,376 3.6444 2.804 2.789 2.819 2.751 2.873 2,709,810 2.7845 -0.54%
2018-12-10 0 3.690 3.680 3.690 3.680 3.860 752,000 2,814,160 3.7422 2.819 2.812 2.819 2.812 2.949 984,243 2.8592 -5.38%
2018-12-07 0 3.900 3.890 3.900 3.880 4.000 419,200 1,644,864 3.9238 2.980 2.972 2.980 2.964 3.056 548,663 2.9979 -2.74%
2018-12-06 0 4.010 4.000 4.100 4.000 4.240 950,000 3,863,140 4.0665 3.064 3.056 3.133 3.056 3.240 1,243,393 3.1069 -5.65%
2018-12-05 0 4.250 4.210 4.250 4.200 4.260 532,000 2,241,380 4.2131 3.247 3.217 3.247 3.209 3.255 696,300 3.2190 -0.70%
2018-12-04 0 4.280 4.280 4.310 4.280 4.390 116,000 499,720 4.3079 3.270 3.270 3.293 3.270 3.354 151,825 3.2914 -2.51%
2018-12-03 0 4.390 4.360 4.390 4.360 4.410 278,000 1,220,790 4.3913 3.354 3.331 3.354 3.331 3.369 363,856 3.3551 3.05%
2018-11-30 0 4.260 4.240 4.260 4.200 4.260 44,000 186,680 4.2427 3.255 3.240 3.255 3.209 3.255 57,589 3.2416 0.47%
2018-11-29 0 4.240 4.200 4.240 4.200 4.280 177,200 752,860 4.2486 3.240 3.209 3.240 3.209 3.270 231,925 3.2461 0.24%
2018-11-28 0 4.230 4.230 4.250 4.220 4.270 30,000 127,660 4.2553 3.232 3.232 3.247 3.224 3.262 39,265 3.2512 -0.24%
2018-11-27 0 4.240 4.220 4.240 4.180 4.280 76,600 323,600 4.2245 3.240 3.224 3.240 3.194 3.270 100,257 3.2277 -0.93%
2018-11-26 0 4.280 4.210 4.290 4.210 4.300 64,000 273,330 4.2708 3.270 3.217 3.278 3.217 3.285 83,765 3.2630 0.23%
2018-11-23 0 4.270 4.200 4.270 4.120 4.390 285,400 1,207,463 4.2308 3.262 3.209 3.262 3.148 3.354 373,541 3.2325 -2.06%
2018-11-22 0 4.360 4.360 4.380 4.310 4.430 168,400 738,152 4.3833 3.331 3.331 3.346 3.293 3.385 220,408 3.3490 -0.23%
2018-11-21 0 4.370 4.320 4.370 4.320 4.380 138,800 602,372 4.3399 3.339 3.301 3.339 3.301 3.346 181,666 3.3158 1.16%
2018-11-20 0 4.320 4.240 4.320 4.240 4.390 408,200 1,761,578 4.3155 3.301 3.240 3.301 3.240 3.354 534,266 3.2972 -2.04%
2018-11-19 0 4.410 4.410 4.440 4.400 4.450 180,000 796,280 4.4238 3.369 3.369 3.392 3.362 3.400 235,590 3.3799 -0.68%
2018-11-16 0 4.440 4.390 4.440 4.380 4.510 966,000 4,312,700 4.4645 3.392 3.354 3.392 3.346 3.446 1,264,334 3.4110 0.00%
2018-11-15 0 4.440 4.410 4.440 4.320 4.500 355,800 1,576,040 4.4296 3.392 3.369 3.392 3.301 3.438 465,683 3.3844 2.30%
2018-11-14 0 4.340 4.310 4.340 4.310 4.400 442,400 1,934,976 4.3738 3.316 3.293 3.316 3.293 3.362 579,028 3.3418 0.00%
2018-11-13 0 4.340 4.280 4.360 4.240 4.360 632,080 2,732,025 4.3223 3.316 3.270 3.331 3.240 3.331 827,288 3.3024 0.93%
2018-11-12 0 4.300 4.300 4.320 4.200 4.340 619,200 2,656,224 4.2898 3.285 3.285 3.301 3.209 3.316 810,430 3.2775 0.70%
2018-11-09 0 4.270 4.240 4.280 4.190 4.280 378,000 1,606,120 4.2490 3.262 3.240 3.270 3.201 3.270 494,739 3.2464 -2.29%
2018-11-08 0 4.370 4.350 4.370 4.300 4.370 356,800 1,549,196 4.3419 3.339 3.324 3.339 3.285 3.339 466,992 3.3174 0.46%
2018-11-07 0 4.350 4.330 4.350 4.270 4.450 1,494,000 6,508,030 4.3561 3.324 3.308 3.324 3.262 3.400 1,955,398 3.3282 -0.68%
2018-11-06 0 4.380 4.370 4.380 3.980 4.570 3,242,600 14,045,404 4.3315 3.346 3.339 3.346 3.041 3.492 4,244,026 3.3095 7.88%
2018-11-05 0 4.060 4.040 4.060 4.020 4.100 254,800 1,032,964 4.0540 3.102 3.087 3.102 3.071 3.133 333,491 3.0974 -0.25%
2018-11-02 0 4.070 4.060 4.080 4.000 4.100 974,600 3,968,830 4.0723 3.110 3.102 3.117 3.056 3.133 1,275,590 3.1114 2.78%
2018-11-01 0 3.960 3.930 3.960 3.900 3.990 372,400 1,469,674 3.9465 3.026 3.003 3.026 2.980 3.049 487,410 3.0153 1.28%
2018-10-31 0 3.910 3.870 3.910 3.810 3.930 556,400 2,157,722 3.8780 2.987 2.957 2.987 2.911 3.003 728,235 2.9629 2.89%
2018-10-30 0 3.800 3.800 3.830 3.770 3.860 279,400 1,066,742 3.8180 2.903 2.903 2.926 2.880 2.949 365,688 2.9171 -1.04%
2018-10-29 0 3.840 3.770 3.840 3.700 3.840 315,600 1,198,384 3.7972 2.934 2.880 2.934 2.827 2.934 413,068 2.9012 -1.54%
2018-10-26 0 3.900 3.820 3.900 3.810 3.920 268,000 1,042,100 3.8884 2.980 2.919 2.980 2.911 2.995 350,768 2.9709 -1.52%
2018-10-25 0 3.960 3.870 3.960 3.900 3.960 81,800 322,416 3.9415 3.026 2.957 3.026 2.980 3.026 107,063 3.0115 0.00%
2018-10-24 0 3.960 3.880 3.960 3.880 3.980 158,800 625,596 3.9395 3.026 2.964 3.026 2.964 3.041 207,843 3.0099 -0.25%
2018-10-23 0 3.970 3.770 3.970 3.790 4.060 957,200 3,784,920 3.9542 3.033 2.880 3.033 2.896 3.102 1,252,816 3.0211 -0.75%
2018-10-22 0 4.000 3.940 4.000 3.830 4.020 1,145,600 4,530,104 3.9544 3.056 3.010 3.056 2.926 3.071 1,499,401 3.0213 2.83%
2018-10-19 0 3.890 3.760 3.890 3.620 3.890 437,400 1,681,998 3.8454 2.972 2.873 2.972 2.766 2.972 572,484 2.9381 2.37%
2018-10-18 0 3.800 3.800 3.910 3.650 3.800 709,000 2,635,652 3.7174 2.903 2.903 2.987 2.789 2.903 927,964 2.8403 0.53%
2018-10-16 0 3.780 3.700 3.780 3.710 3.780 138,000 518,000 3.7536 2.888 2.827 2.888 2.835 2.888 180,619 2.8679 0.80%
2018-10-15 0 3.750 3.700 3.760 3.690 3.760 436,000 1,637,120 3.7549 2.865 2.827 2.873 2.819 2.873 570,652 2.8689 -1.06%
2018-10-12 0 3.790 3.700 3.790 3.700 3.790 332,600 1,239,356 3.7263 2.896 2.827 2.896 2.827 2.896 435,318 2.8470 2.16%
2018-10-11 0 3.710 3.710 3.730 3.650 3.750 279,000 1,034,270 3.7071 2.835 2.835 2.850 2.789 2.865 365,165 2.8323 -4.87%
2018-10-10 0 3.900 3.800 3.900 3.800 3.900 220,000 845,260 3.8421 2.980 2.903 2.980 2.903 2.980 287,944 2.9355 1.04%
2018-10-09 0 3.860 3.810 3.860 3.810 3.920 52,200 202,486 3.8790 2.949 2.911 2.949 2.911 2.995 68,321 2.9637 -0.52%
2018-10-08 0 3.880 3.800 3.880 3.800 3.990 66,000 256,220 3.8821 2.964 2.903 2.964 2.903 3.049 86,383 2.9661 0.00%
2018-10-05 0 3.880 3.880 3.900 3.850 3.960 240,000 929,880 3.8745 2.964 2.964 2.980 2.942 3.026 314,120 2.9603 0.52%
2018-10-04 0 3.860 3.800 3.860 3.870 3.890 33,000 127,680 3.8691 2.949 2.903 2.949 2.957 2.972 43,192 2.9561 2.39%
2018-10-03 0 3.770 3.770 3.880 3.770 3.870 126,000 482,760 3.8314 2.880 2.880 2.964 2.880 2.957 164,913 2.9274 -3.33%
2018-10-02 0 3.900 3.830 3.930 3.840 4.180 108,000 427,240 3.9559 2.980 2.926 3.003 2.934 3.194 141,354 3.0225 -4.41%
2018-09-28 0 4.080 3.990 4.080 3.990 4.100 238,000 956,200 4.0176 3.117 3.049 3.117 3.049 3.133 311,503 3.0696 1.75%
2018-09-27 0 4.010 3.910 4.020 4.000 4.100 58,000 233,780 4.0307 3.064 2.987 3.071 3.056 3.133 75,912 3.0796 0.75%
2018-09-26 0 3.980 3.930 3.980 3.840 4.000 506,000 2,000,240 3.9530 3.041 3.003 3.041 2.934 3.056 662,270 3.0203 1.53%
2018-09-24 0 3.920 3.850 4.000 3.920 3.930 20,000 78,500 3.9250 2.995 2.942 3.056 2.995 3.003 26,177 2.9989 -1.75%
2018-09-21 0 3.990 3.990 4.030 3.940 4.060 265,800 1,061,466 3.9935 3.049 3.049 3.079 3.010 3.102 347,888 3.0512 1.53%
2018-09-20 0 3.930 3.920 3.930 3.880 3.980 78,000 305,820 3.9208 3.003 2.995 3.003 2.964 3.041 102,089 2.9956 -0.51%
2018-09-19 0 3.950 3.880 3.950 3.870 3.950 474,000 1,847,940 3.8986 3.018 2.964 3.018 2.957 3.018 620,387 2.9787 2.07%
2018-09-18 0 3.870 3.840 3.870 3.710 3.870 146,000 560,540 3.8393 2.957 2.934 2.957 2.835 2.957 191,090 2.9334 0.52%
2018-09-17 0 3.850 3.800 3.850 3.760 3.890 314,000 1,194,220 3.8032 2.942 2.903 2.942 2.873 2.972 410,974 2.9058 -1.79%
2018-09-14 0 3.920 3.830 3.920 3.630 3.940 345,000 1,323,550 3.8364 2.995 2.926 2.995 2.773 3.010 451,548 2.9311 1.82%
2018-09-13 0 3.850 3.800 3.850 3.750 3.850 374,000 1,417,700 3.7906 2.942 2.903 2.942 2.865 2.942 489,504 2.8962 -1.28%
2018-09-12 0 3.900 3.730 3.900 3.630 3.900 850,400 3,174,480 3.7329 2.980 2.850 2.980 2.773 2.980 1,113,033 2.8521 2.09%
2018-09-11 0 3.820 3.780 3.820 3.790 3.920 622,600 2,399,062 3.8533 2.919 2.888 2.919 2.896 2.995 814,880 2.9441 -2.55%
2018-09-10 0 3.920 3.840 3.920 3.800 4.060 798,800 3,124,222 3.9111 2.995 2.934 2.995 2.903 3.102 1,045,497 2.9883 -3.92%
2018-09-07 0 4.080 4.060 4.080 4.060 4.200 144,800 592,780 4.0938 3.117 3.102 3.117 3.102 3.209 189,519 3.1278 -1.69%
2018-09-06 0 4.150 4.080 4.150 4.060 4.150 210,000 859,640 4.0935 3.171 3.117 3.171 3.102 3.171 274,855 3.1276 0.00%
2018-09-05 0 4.150 4.070 4.150 4.070 4.160 1,072,000 4,389,980 4.0951 3.171 3.110 3.171 3.110 3.178 1,403,070 3.1288 0.00%
2018-09-04 0 4.150 4.130 4.150 4.060 4.150 110,000 453,840 4.1258 3.171 3.155 3.171 3.102 3.171 143,972 3.1523 1.72%
2018-09-03 0 4.080 4.080 4.130 4.060 4.150 675,600 2,756,290 4.0798 3.117 3.117 3.155 3.102 3.171 884,248 3.1171 -1.69%
2018-08-31 0 4.150 4.120 4.150 4.100 4.150 117,000 482,090 4.1204 3.171 3.148 3.171 3.133 3.171 153,134 3.1482 -1.19%
2018-08-30 0 4.200 4.140 4.200 4.140 4.230 200,000 836,160 4.1808 3.209 3.163 3.209 3.163 3.232 261,767 3.1943 -0.47%
2018-08-29 0 4.220 4.210 4.220 4.200 4.260 251,000 1,059,790 4.2223 3.224 3.217 3.224 3.209 3.255 328,517 3.2260 -0.47%
2018-08-28 0 4.240 4.220 4.240 4.210 4.300 528,000 2,240,340 4.2431 3.240 3.224 3.240 3.217 3.285 691,065 3.2419 -0.70%
2018-08-27 0 4.270 4.250 4.270 4.130 4.270 1,448,000 6,073,820 4.1946 3.262 3.247 3.262 3.155 3.262 1,895,192 3.2049 2.89%
2018-08-24 0 4.150 4.140 4.150 4.090 4.250 1,084,000 4,478,060 4.1311 3.171 3.163 3.171 3.125 3.247 1,418,776 3.1563 -1.66%
2018-08-23 0 4.220 4.200 4.220 4.180 4.240 444,000 1,860,960 4.1914 3.224 3.209 3.224 3.194 3.240 581,122 3.2024 0.96%
2018-08-22 0 4.180 4.180 4.200 4.180 4.260 526,600 2,222,142 4.2198 3.194 3.194 3.209 3.194 3.255 689,232 3.2241 -1.42%
2018-08-21 0 4.240 4.200 4.240 4.150 4.250 1,244,600 5,244,070 4.2135 3.240 3.209 3.240 3.171 3.247 1,628,975 3.2192 1.92%
2018-08-20 0 4.160 4.120 4.200 4.160 4.200 72,000 301,480 4.1872 3.178 3.148 3.209 3.178 3.209 94,236 3.1992 -0.72%
2018-08-17 0 4.190 4.160 4.190 4.140 4.250 1,425,000 5,988,550 4.2025 3.201 3.178 3.201 3.163 3.247 1,865,089 3.2109 1.21%
2018-08-16 0 4.140 4.090 4.140 4.030 4.140 444,600 1,813,984 4.0800 3.163 3.125 3.163 3.079 3.163 581,908 3.1173 0.00%
2018-08-15 0 4.140 4.060 4.140 4.060 4.200 330,000 1,360,260 4.1220 3.163 3.102 3.163 3.102 3.209 431,915 3.1494 -1.43%
2018-08-14 0 4.200 4.180 4.200 4.160 4.270 496,000 2,081,500 4.1966 3.209 3.194 3.209 3.178 3.262 649,182 3.2063 -1.87%
2018-08-13 0 4.280 4.230 4.280 4.180 4.300 581,000 2,471,860 4.2545 3.270 3.232 3.270 3.194 3.285 760,433 3.2506 -1.61%
2018-08-10 0 4.350 4.330 4.350 4.320 4.450 1,132,200 4,957,006 4.3782 3.324 3.308 3.324 3.301 3.400 1,481,862 3.3451 0.46%
2018-08-09 0 4.330 4.320 4.330 4.210 4.460 2,060,000 8,966,290 4.3526 3.308 3.301 3.308 3.217 3.408 2,696,199 3.3255 2.36%
2018-08-08 0 4.230 4.220 4.230 4.200 4.280 740,200 3,134,636 4.2349 3.232 3.224 3.232 3.209 3.270 968,799 3.2356 -0.94%
2018-08-07 0 4.270 4.250 4.270 4.160 4.270 1,650,450 6,940,032 4.2049 3.262 3.247 3.262 3.178 3.262 2,160,166 3.2127 1.67%
2018-08-06 0 4.200 4.200 4.270 4.200 4.500 1,014,000 4,394,190 4.3335 3.209 3.209 3.262 3.209 3.438 1,327,158 3.3110 -6.87%
2018-08-03 0 4.510 4.490 4.510 4.500 4.590 443,000 2,011,312 4.5402 3.446 3.431 3.446 3.438 3.507 579,814 3.4689 -2.38%
2018-08-02 0 4.620 4.580 4.620 4.520 4.630 812,200 3,732,920 4.5961 3.530 3.499 3.530 3.453 3.537 1,063,035 3.5116 -2.94%
2018-08-01 0 4.760 4.620 4.760 4.620 4.800 945,000 4,452,666 4.7118 3.637 3.530 3.637 3.530 3.667 1,236,848 3.6000 -1.04%
2018-07-31 0 4.810 4.800 4.860 4.810 4.940 765,600 3,724,814 4.8652 3.675 3.667 3.713 3.675 3.774 1,002,044 3.7172 -4.56%
2018-07-30 0 5.040 5.040 5.050 4.830 5.040 848,200 4,189,278 4.9390 3.851 3.851 3.858 3.690 3.851 1,110,153 3.7736 -0.20%
2018-07-27 0 5.050 4.980 5.050 4.940 5.080 402,400 2,017,260 5.0131 3.858 3.805 3.858 3.774 3.881 526,675 3.8302 -0.98%
2018-07-26 0 5.100 5.050 5.100 5.040 5.140 266,000 1,352,120 5.0832 3.897 3.858 3.897 3.851 3.927 348,150 3.8837 -0.58%
2018-07-25 0 5.130 5.070 5.140 5.070 5.150 362,000 1,851,460 5.1145 3.920 3.874 3.927 3.874 3.935 473,798 3.9077 -0.19%
2018-07-24 0 5.140 5.140 5.150 5.060 5.170 230,000 1,180,660 5.1333 3.927 3.927 3.935 3.866 3.950 301,032 3.9220 0.98%
2018-07-23 0 5.090 4.990 5.100 5.000 5.150 328,000 1,653,700 5.0418 3.889 3.813 3.897 3.820 3.935 429,298 3.8521 -0.97%
2018-07-20 0 5.140 5.060 5.140 4.960 5.160 570,000 2,882,360 5.0568 3.927 3.866 3.927 3.790 3.942 746,036 3.8636 0.00%
2018-07-19 0 5.140 5.060 5.140 5.090 5.190 420,000 2,154,220 5.1291 3.927 3.866 3.927 3.889 3.965 549,710 3.9188 -1.15%
2018-07-18 0 5.200 5.200 5.230 5.180 5.250 190,000 989,080 5.2057 3.973 3.973 3.996 3.958 4.011 248,679 3.9773 -0.19%
2018-07-17 0 5.210 5.160 5.210 5.120 5.240 60,000 310,600 5.1767 3.981 3.942 3.981 3.912 4.004 78,530 3.9552 -1.14%
2018-07-16 0 5.270 5.210 5.270 5.210 5.330 96,000 503,100 5.2406 4.026 3.981 4.026 3.981 4.072 125,648 4.0040 -1.13%
2018-07-13 0 5.330 5.300 5.330 5.230 5.330 348,000 1,841,040 5.2903 4.072 4.049 4.072 3.996 4.072 455,474 4.0420 0.57%
2018-07-12 0 5.300 5.290 5.300 5.270 5.320 218,000 1,154,480 5.2958 4.049 4.042 4.049 4.026 4.065 285,326 4.0462 0.57%
2018-07-11 0 5.270 5.180 5.270 5.140 5.300 64,000 332,540 5.1959 4.026 3.958 4.026 3.927 4.049 83,765 3.9699 -1.31%
2018-07-10 0 5.340 5.260 5.350 5.340 5.410 134,000 723,440 5.3988 4.080 4.019 4.088 4.080 4.133 175,384 4.1249 -0.74%
2018-07-09 0 5.380 5.380 5.400 5.230 5.410 128,000 690,060 5.3911 4.111 4.111 4.126 3.996 4.133 167,531 4.1190 0.37%
2018-07-06 0 5.360 5.350 5.360 5.210 5.450 102,000 539,880 5.2929 4.095 4.088 4.095 3.981 4.164 133,501 4.0440 1.58%
2018-07-05 0 6.920 6.830 6.920 6.740 6.980 142,000 970,060 6.8314 4.032 3.979 4.032 3.927 4.067 243,728 3.9801 1.17%
2018-07-04 0 6.840 6.840 6.850 6.840 6.910 102,000 699,800 6.8608 3.985 3.985 3.991 3.985 4.026 175,072 3.9972 -1.01%
2018-07-03 0 6.910 6.860 6.960 6.820 6.960 80,000 550,640 6.8830 4.026 3.997 4.055 3.973 4.055 137,311 4.0102 -1.14%
2018-06-29 0 6.990 6.980 6.990 6.960 7.110 477,500 3,363,070 7.0431 4.072 4.067 4.072 4.055 4.142 819,577 4.1034 0.29%
2018-06-28 0 6.970 6.890 6.970 6.740 7.000 550,000 3,770,740 6.8559 4.061 4.014 4.061 3.927 4.078 944,015 3.9944 -1.55%
2018-06-27 0 7.080 6.930 7.080 6.900 7.270 290,000 2,053,940 7.0826 4.125 4.038 4.125 4.020 4.236 497,753 4.1264 -1.94%
2018-06-26 0 7.220 7.070 7.230 7.020 7.220 226,000 1,599,180 7.0760 4.206 4.119 4.212 4.090 4.206 387,904 4.1226 0.14%
2018-06-25 0 7.210 7.210 7.290 7.210 7.450 244,000 1,780,680 7.2979 4.201 4.201 4.247 4.201 4.341 418,799 4.2519 -1.37%
2018-06-22 0 7.310 7.310 7.380 7.200 7.320 70,000 505,580 7.2226 4.259 4.259 4.300 4.195 4.265 120,147 4.2080 -0.95%
2018-06-21 0 7.380 7.250 7.380 7.280 7.480 134,000 990,940 7.3951 4.300 4.224 4.300 4.241 4.358 229,996 4.3085 0.00%
2018-06-20 0 7.380 7.330 7.380 7.300 7.450 369,600 2,733,984 7.3971 4.300 4.271 4.300 4.253 4.341 634,378 4.3097 0.00%
2018-06-19 0 7.380 7.330 7.390 7.330 7.660 364,000 2,702,300 7.4239 4.300 4.271 4.306 4.271 4.463 624,766 4.3253 -5.38%
2018-06-15 0 7.800 7.800 7.830 7.760 7.870 78,000 607,820 7.7926 4.544 4.544 4.562 4.521 4.585 133,879 4.5401 0.13%
2018-06-14 0 7.790 7.750 7.780 7.780 7.830 56,000 436,900 7.8018 4.539 4.515 4.533 4.533 4.562 96,118 4.5455 0.78%
2018-06-13 0 7.730 7.720 7.730 7.630 7.770 218,000 1,683,020 7.7203 4.504 4.498 4.504 4.445 4.527 374,173 4.4980 -0.13%
2018-06-12 0 7.740 7.680 7.740 7.680 7.740 204,000 1,573,000 7.7108 4.509 4.475 4.509 4.475 4.509 350,144 4.4924 0.00%
2018-06-11 0 7.740 7.660 7.740 7.570 7.890 1,416,000 10,924,940 7.7154 4.509 4.463 4.509 4.410 4.597 2,430,410 4.4951 -2.52%
2018-06-08 0 7.940 7.890 7.940 7.860 7.950 200,000 1,578,620 7.8931 4.626 4.597 4.626 4.579 4.632 343,278 4.5987 0.13%
2018-06-07 0 7.930 7.900 7.930 7.870 7.990 200,000 1,583,280 7.9164 4.620 4.603 4.620 4.585 4.655 343,278 4.6122 -0.88%
2018-06-06 0 8.000 7.960 8.000 7.980 8.050 326,000 2,610,960 8.0091 4.661 4.638 4.661 4.649 4.690 559,544 4.6662 0.00%
2018-06-05 0 8.000 7.980 8.000 7.920 8.000 32,000 255,120 7.9725 4.661 4.649 4.661 4.614 4.661 54,925 4.6449 0.00%
2018-06-04 0 8.000 7.930 8.000 7.900 8.030 242,000 1,926,280 7.9598 4.661 4.620 4.661 4.603 4.678 415,367 4.6375 -0.74%
2018-06-01 0 8.060 7.930 8.070 7.840 8.060 340,000 2,692,780 7.9199 4.696 4.620 4.702 4.568 4.696 583,573 4.6143 0.75%
2018-05-31 0 8.000 7.930 8.000 7.930 8.100 300,000 2,392,700 7.9757 4.661 4.620 4.661 4.620 4.719 514,917 4.6468 0.00%
2018-05-30 0 8.000 8.000 8.010 7.830 8.000 400,000 3,160,660 7.9017 4.661 4.661 4.667 4.562 4.661 686,557 4.6036 0.00%
2018-05-29 0 8.000 7.960 8.000 7.900 8.210 598,000 4,823,420 8.0659 4.661 4.638 4.661 4.603 4.783 1,026,402 4.6993 -3.50%
2018-05-28 0 8.290 8.270 8.290 8.280 8.310 222,000 1,842,660 8.3003 4.830 4.818 4.830 4.824 4.842 381,039 4.8359 0.24%
2018-05-25 0 8.270 8.270 8.280 8.190 8.280 272,000 2,239,460 8.2333 4.818 4.818 4.824 4.772 4.824 466,858 4.7969 0.00%
2018-05-24 0 8.270 8.200 8.270 8.160 8.280 122,000 1,002,340 8.2159 4.818 4.777 4.818 4.754 4.824 209,400 4.7867 -0.12%
2018-05-23 0 8.280 8.200 8.280 8.200 8.300 164,000 1,353,800 8.2549 4.824 4.777 4.824 4.777 4.836 281,488 4.8094 0.00%
2018-05-21 0 8.280 8.200 8.280 8.120 8.280 386,000 3,162,660 8.1934 4.824 4.777 4.824 4.731 4.824 662,527 4.7736 2.48%
2018-05-18 0 8.080 8.080 8.110 8.060 8.290 340,000 2,771,660 8.1519 4.708 4.708 4.725 4.696 4.830 583,573 4.7495 -2.88%
2018-05-17 0 8.320 8.200 8.320 8.200 8.360 138,000 1,144,320 8.2922 4.847 4.777 4.847 4.777 4.871 236,862 4.8312 0.24%
2018-05-16 0 8.300 8.300 8.340 8.180 8.360 322,000 2,663,420 8.2715 4.836 4.836 4.859 4.766 4.871 552,678 4.8191 0.00%
2018-05-15 0 8.300 8.210 8.300 8.210 8.330 162,000 1,342,160 8.2849 4.836 4.783 4.836 4.783 4.853 278,055 4.8270 0.24%
2018-05-14 0 8.280 8.190 8.280 8.200 8.300 168,000 1,380,980 8.2201 4.824 4.772 4.824 4.777 4.836 288,354 4.7892 0.00%
2018-05-11 0 8.280 8.240 8.280 8.200 8.290 134,000 1,108,420 8.2718 4.824 4.801 4.824 4.777 4.830 229,996 4.8193 -0.48%
2018-05-10 0 8.320 8.300 8.320 8.250 8.320 184,000 1,526,620 8.2968 4.847 4.836 4.847 4.807 4.847 315,816 4.8339 0.73%
2018-05-09 0 8.260 8.260 8.280 8.170 8.330 252,000 2,082,920 8.2656 4.812 4.812 4.824 4.760 4.853 432,531 4.8157 0.00%
2018-05-08 0 8.260 8.140 8.260 8.150 8.320 470,000 3,872,480 8.2393 4.812 4.743 4.812 4.748 4.847 806,704 4.8004 0.49%
2018-05-07 0 8.220 8.220 8.240 8.010 8.270 294,000 2,395,620 8.1484 4.789 4.789 4.801 4.667 4.818 504,619 4.7474 2.11%
2018-05-04 0 8.050 7.930 8.050 7.940 8.100 156,000 1,249,440 8.0092 4.690 4.620 4.690 4.626 4.719 267,757 4.6663 -0.25%
2018-05-03 0 8.070 7.960 8.070 7.930 8.070 188,000 1,503,560 7.9977 4.702 4.638 4.702 4.620 4.702 322,682 4.6596 -0.12%
2018-05-02 0 8.080 8.040 8.080 8.070 8.120 54,000 436,800 8.0889 4.708 4.684 4.708 4.702 4.731 92,685 4.7127 0.75%
2018-04-30 0 8.020 8.010 8.100 8.000 8.080 72,000 577,220 8.0169 4.673 4.667 4.719 4.661 4.708 123,580 4.6708 -0.25%
2018-04-27 0 8.040 8.000 8.040 7.960 8.040 52,000 415,720 7.9946 4.684 4.661 4.684 4.638 4.684 89,252 4.6578 0.50%
2018-04-26 0 8.000 8.000 8.070 8.000 8.160 62,000 498,960 8.0477 4.661 4.661 4.702 4.661 4.754 106,416 4.6888 -1.96%
2018-04-25 0 8.160 8.110 8.160 8.030 8.160 262,000 2,125,600 8.1130 4.754 4.725 4.754 4.678 4.754 449,695 4.7268 0.49%
2018-04-24 0 8.120 8.080 8.120 8.040 8.170 302,000 2,448,420 8.1074 4.731 4.708 4.731 4.684 4.760 518,350 4.7235 1.00%
2018-04-23 0 8.040 7.950 8.040 7.820 8.050 304,000 2,424,800 7.9763 4.684 4.632 4.684 4.556 4.690 521,783 4.6471 2.81%
2018-04-20 0 7.820 7.780 7.820 7.780 7.950 292,000 2,293,480 7.8544 4.556 4.533 4.556 4.533 4.632 501,186 4.5761 -1.51%
2018-04-19 0 7.940 7.920 7.940 7.840 7.940 284,000 2,248,000 7.9155 4.626 4.614 4.626 4.568 4.626 487,455 4.6117 -0.13%
2018-04-18 0 7.950 7.820 7.950 7.700 8.100 174,000 1,364,800 7.8437 4.632 4.556 4.632 4.486 4.719 298,652 4.5699 -0.13%
2018-04-17 0 7.960 7.750 7.960 7.740 8.100 460,000 3,652,760 7.9408 4.638 4.515 4.638 4.509 4.719 789,540 4.6264 -1.73%
2018-04-16 0 8.100 7.970 8.100 7.950 8.120 284,000 2,287,060 8.0530 4.719 4.643 4.719 4.632 4.731 487,455 4.6918 0.50%
2018-04-13 0 8.060 7.970 8.060 7.970 8.110 232,000 1,866,300 8.0444 4.696 4.643 4.696 4.643 4.725 398,203 4.6868 0.75%
2018-04-12 0 8.000 7.900 8.000 7.820 8.090 1,052,000 8,390,400 7.9757 4.661 4.603 4.661 4.556 4.713 1,805,644 4.6468 0.76%
2018-04-11 0 7.940 7.860 7.940 7.830 8.000 670,000 5,301,000 7.9119 4.626 4.579 4.626 4.562 4.661 1,149,982 4.6096 -0.50%
2018-04-10 0 7.980 7.950 7.980 7.880 8.100 1,778,000 14,092,780 7.9262 4.649 4.632 4.649 4.591 4.719 3,051,744 4.6179 0.00%
2018-04-09 0 7.980 7.900 7.980 7.870 8.280 674,000 5,396,560 8.0068 4.649 4.603 4.649 4.585 4.824 1,156,848 4.6649 0.13%
2018-04-06 0 7.970 7.970 8.110 7.970 8.200 110,000 883,160 8.0287 4.643 4.643 4.725 4.643 4.777 188,803 4.6777 -1.85%
2018-04-04 0 8.120 8.120 8.260 8.120 8.320 224,000 1,850,460 8.2610 4.731 4.731 4.812 4.731 4.847 384,472 4.8130 0.62%
2018-04-03 0 8.070 7.990 8.080 7.720 8.070 306,000 2,406,080 7.8630 4.702 4.655 4.708 4.498 4.702 525,216 4.5811 0.87%
2018-03-29 0 8.000 7.990 8.000 7.980 8.260 934,100 7,548,707 8.0813 4.661 4.655 4.661 4.649 4.812 1,603,281 4.7083 -0.37%
2018-03-28 0 8.030 7.970 8.030 7.920 8.440 614,000 4,985,740 8.1201 4.678 4.643 4.678 4.614 4.917 1,053,864 4.7309 -3.72%
2018-03-27 0 8.340 8.330 8.400 8.340 8.510 821,800 6,935,378 8.4393 4.859 4.853 4.894 4.859 4.958 1,410,530 4.9169 -1.88%
2018-03-26 0 8.500 8.400 8.500 8.300 8.500 302,000 2,549,380 8.4417 4.952 4.894 4.952 4.836 4.952 518,350 4.9183 0.00%
2018-03-23 0 8.500 8.240 8.500 8.020 8.500 1,108,000 9,048,920 8.1669 4.952 4.801 4.952 4.673 4.952 1,901,762 4.7582 -0.35%
2018-03-22 0 8.530 8.530 8.580 8.220 8.560 364,000 3,052,440 8.3858 4.970 4.970 4.999 4.789 4.987 624,766 4.8857 0.24%
2018-03-21 0 8.510 8.330 8.510 8.390 8.690 312,000 2,648,540 8.4889 4.958 4.853 4.958 4.888 5.063 535,514 4.9458 -0.93%
2018-03-20 0 8.590 8.590 8.660 8.360 8.770 956,000 8,139,600 8.5142 5.005 5.005 5.045 4.871 5.110 1,640,870 4.9605 1.66%
2018-03-19 0 8.450 8.350 8.450 8.290 8.450 320,000 2,680,100 8.3753 4.923 4.865 4.923 4.830 4.923 549,245 4.8796 0.00%
2018-03-16 0 8.450 8.300 8.450 8.180 8.450 196,000 1,633,020 8.3317 4.923 4.836 4.923 4.766 4.923 336,413 4.8542 1.32%
2018-03-15 0 8.340 8.250 8.350 8.170 8.350 296,000 2,441,200 8.2473 4.859 4.807 4.865 4.760 4.865 508,052 4.8050 0.00%
2018-03-14 0 8.340 8.220 8.340 8.160 8.450 362,000 2,995,680 8.2754 4.859 4.789 4.859 4.754 4.923 621,334 4.8214 -1.42%
2018-03-13 0 8.460 8.460 8.500 8.020 8.660 1,058,000 8,901,700 8.4137 4.929 4.929 4.952 4.673 5.045 1,815,942 4.9020 5.35%
2018-03-12 0 8.030 8.030 8.090 8.020 8.080 74,000 594,840 8.0384 4.678 4.678 4.713 4.673 4.708 127,013 4.6833 0.25%
2018-03-09 0 8.010 7.950 8.050 7.910 8.060 220,000 1,762,980 8.0135 4.667 4.632 4.690 4.609 4.696 377,606 4.6688 0.63%
2018-03-08 0 7.960 7.960 8.050 7.900 8.100 122,000 976,880 8.0072 4.638 4.638 4.690 4.603 4.719 209,400 4.6651 0.76%
2018-03-07 0 7.900 7.890 7.910 7.880 8.030 184,000 1,464,260 7.9579 4.603 4.597 4.609 4.591 4.678 315,816 4.6364 0.77%
2018-03-06 0 7.840 7.840 7.890 7.820 7.920 250,000 1,964,200 7.8568 4.568 4.568 4.597 4.556 4.614 429,098 4.5775 -0.88%
2018-03-05 0 7.910 7.910 7.930 7.730 7.910 390,000 3,050,260 7.8212 4.609 4.609 4.620 4.504 4.609 669,393 4.5568 0.00%
2018-03-02 0 7.910 7.910 7.930 7.750 8.080 356,000 2,838,720 7.9739 4.609 4.609 4.620 4.515 4.708 611,035 4.6458 0.38%
2018-03-01 0 7.880 7.880 7.960 7.720 7.980 318,000 2,492,900 7.8393 4.591 4.591 4.638 4.498 4.649 545,812 4.5673 0.00%
2018-02-28 0 7.880 7.880 7.900 7.700 7.880 228,000 1,769,640 7.7616 4.591 4.591 4.603 4.486 4.591 391,337 4.5220 0.00%
2018-02-27 0 7.880 7.810 7.880 7.750 8.000 344,000 2,715,700 7.8945 4.591 4.550 4.591 4.515 4.661 590,439 4.5995 1.29%
2018-02-26 0 7.780 7.760 7.820 7.640 7.940 224,000 1,745,620 7.7929 4.533 4.521 4.556 4.451 4.626 384,472 4.5403 -0.26%
2018-02-23 0 7.800 7.800 7.810 7.700 7.830 176,000 1,368,860 7.7776 4.544 4.544 4.550 4.486 4.562 302,085 4.5314 0.65%
2018-02-22 0 7.750 7.750 7.770 7.680 7.790 302,000 2,341,400 7.7530 4.515 4.515 4.527 4.475 4.539 518,350 4.5170 -0.90%
2018-02-21 0 7.820 7.750 7.820 7.740 7.960 100,000 777,500 7.7750 4.556 4.515 4.556 4.509 4.638 171,639 4.5299 -0.51%
2018-02-20 0 7.860 7.860 7.900 7.600 7.950 310,000 2,402,900 7.7513 4.579 4.579 4.603 4.428 4.632 532,081 4.5160 3.42%
2018-02-15 0 7.600 7.600 7.880 7.510 7.600 190,000 1,442,000 7.5895 4.428 4.428 4.591 4.375 4.428 326,114 4.4218 1.88%
2018-02-14 0 7.460 7.460 7.520 7.380 7.580 349,462 2,622,911 7.5056 4.346 4.346 4.381 4.300 4.416 599,814 4.3729 -3.37%
2018-02-13 0 7.720 7.720 7.860 7.720 8.360 204,000 1,602,940 7.8575 4.498 4.498 4.579 4.498 4.871 350,144 4.5779 1.58%
2018-02-12 0 7.600 7.530 7.600 7.490 7.600 428,000 3,223,140 7.5307 4.428 4.387 4.428 4.364 4.428 734,616 4.3875 0.13%
2018-02-09 0 7.590 7.510 7.590 7.450 7.800 690,000 5,251,240 7.6105 4.422 4.375 4.422 4.341 4.544 1,184,310 4.4340 -5.48%
2018-02-08 0 8.030 8.030 8.060 7.770 8.100 350,000 2,788,320 7.9666 4.678 4.678 4.696 4.527 4.719 600,737 4.6415 0.00%
2018-02-07 0 8.030 7.820 8.030 7.810 8.350 604,000 4,828,420 7.9941 4.678 4.556 4.678 4.550 4.865 1,036,700 4.6575 -2.31%
2018-02-06 0 8.220 8.220 8.250 7.800 8.250 1,196,000 9,667,140 8.0829 4.789 4.789 4.807 4.544 4.807 2,052,804 4.7092 -2.84%
2018-02-05 0 8.460 8.430 8.460 8.320 8.470 366,000 3,080,680 8.4172 4.929 4.911 4.929 4.847 4.935 628,199 4.9040 -2.20%
2018-02-02 0 8.650 8.550 8.650 8.500 8.800 282,000 2,429,280 8.6145 5.040 4.981 5.040 4.952 5.127 484,022 5.0189 -1.70%
2018-02-01 0 8.800 8.600 8.800 8.500 8.860 308,000 2,661,780 8.6421 5.127 5.011 5.127 4.952 5.162 528,649 5.0351 1.15%
2018-01-31 0 8.700 8.700 8.730 8.370 8.730 378,000 3,244,500 8.5833 5.069 5.069 5.086 4.877 5.086 648,796 5.0008 1.64%
2018-01-30 0 8.560 8.560 8.570 8.420 8.800 412,000 3,523,820 8.5530 4.987 4.987 4.993 4.906 5.127 707,153 4.9831 -3.28%
2018-01-29 0 8.850 8.830 8.850 8.820 8.920 348,000 3,078,660 8.8467 5.156 5.145 5.156 5.139 5.197 597,304 5.1543 -0.34%
2018-01-26 0 8.880 8.860 8.900 8.830 9.120 476,000 4,265,820 8.9618 5.174 5.162 5.185 5.145 5.313 817,002 5.2213 -2.42%
2018-01-25 0 9.100 9.100 9.110 8.740 9.180 2,720,000 24,519,720 9.0146 5.302 5.302 5.308 5.092 5.348 4,668,585 5.2521 5.81%
2018-01-24 0 8.600 8.610 8.650 8.270 8.690 570,000 4,823,960 8.4631 5.011 5.016 5.040 4.818 5.063 978,343 4.9307 2.87%
2018-01-23 0 8.360 8.360 8.380 8.310 8.440 398,000 3,329,080 8.3645 4.871 4.871 4.882 4.842 4.917 683,124 4.8733 0.12%
2018-01-22 0 8.350 8.340 8.360 8.270 8.450 388,000 3,247,540 8.3699 4.865 4.859 4.871 4.818 4.923 665,960 4.8765 1.09%
2018-01-19 0 8.260 8.260 8.280 8.230 8.410 632,000 5,247,820 8.3035 4.812 4.812 4.824 4.795 4.900 1,084,759 4.8378 -1.55%
2018-01-18 0 8.390 8.380 8.420 8.380 8.630 1,010,000 8,573,700 8.4888 4.888 4.882 4.906 4.882 5.028 1,733,555 4.9457 -0.36%
2018-01-17 0 8.420 8.360 8.430 8.260 8.950 1,438,000 12,292,860 8.5486 4.906 4.871 4.911 4.812 5.214 2,468,171 4.9806 -2.66%
2018-01-16 0 8.650 8.600 8.650 8.500 8.790 400,000 3,465,500 8.6638 5.040 5.011 5.040 4.952 5.121 686,557 5.0477 1.53%
2018-01-15 0 8.520 8.520 8.690 8.510 8.880 504,400 4,387,016 8.6975 4.964 4.964 5.063 4.958 5.174 865,748 5.0673 -2.74%
2018-01-12 0 8.760 8.760 8.820 8.680 9.000 906,000 7,984,260 8.8126 5.104 5.104 5.139 5.057 5.244 1,555,051 5.1344 -2.99%
2018-01-11 0 9.030 8.960 9.030 8.910 9.140 938,000 8,433,180 8.9906 5.261 5.220 5.261 5.191 5.325 1,609,975 5.2381 0.00%
2018-01-10 0 9.030 8.970 9.030 8.910 9.200 648,000 5,821,200 8.9833 5.261 5.226 5.261 5.191 5.360 1,112,222 5.2338 -1.42%
2018-01-09 0 9.160 9.160 9.170 8.230 9.190 3,140,000 27,578,240 8.7829 5.337 5.337 5.343 4.795 5.354 5,389,469 5.1171 11.30%
2018-01-08 0 8.230 8.200 8.230 8.040 8.280 698,000 5,703,220 8.1708 4.795 4.777 4.795 4.684 4.824 1,198,041 4.7605 2.24%
2018-01-05 0 8.050 8.070 8.090 8.010 8.290 348,000 2,807,840 8.0685 4.690 4.702 4.713 4.667 4.830 597,304 4.7009 -0.62%
2018-01-04 0 8.100 8.120 8.170 8.100 8.330 736,000 6,070,000 8.2473 4.719 4.731 4.760 4.719 4.853 1,263,264 4.8050 -1.94%
2018-01-03 0 8.260 8.260 8.350 8.200 8.320 298,000 2,464,380 8.2697 4.812 4.812 4.865 4.777 4.847 511,485 4.8181 0.85%
2018-01-02 0 8.190 8.190 8.200 8.170 8.340 304,000 2,504,200 8.2375 4.772 4.772 4.777 4.760 4.859 521,783 4.7993 -1.33%
2017-12-29 0 8.300 8.210 8.300 7.860 8.300 976,000 7,902,660 8.0970 4.836 4.783 4.836 4.579 4.836 1,675,198 4.7174 6.08%
2017-12-28 0 7.860 7.860 7.900 7.620 7.950 596,000 4,668,520 7.8331 4.559 4.559 4.582 4.419 4.611 1,027,616 4.5431 1.03%
2017-12-27 0 7.780 7.720 7.780 7.760 7.990 534,000 4,195,100 7.8560 4.512 4.477 4.512 4.501 4.634 920,717 4.5563 -1.02%
2017-12-22 0 7.860 7.800 7.860 7.730 7.920 460,000 3,599,620 7.8253 4.559 4.524 4.559 4.483 4.593 793,127 4.5385 0.64%
2017-12-21 0 7.810 7.800 7.810 7.580 7.840 930,000 7,204,980 7.7473 4.530 4.524 4.530 4.396 4.547 1,603,495 4.4933 2.63%
2017-12-20 0 7.610 7.610 7.650 7.530 7.670 218,000 1,663,340 7.6300 4.414 4.414 4.437 4.367 4.448 375,873 4.4253 0.26%
2017-12-19 0 7.590 7.540 7.590 7.450 7.680 364,000 2,757,940 7.5768 4.402 4.373 4.402 4.321 4.454 627,605 4.3944 1.47%
2017-12-18 0 7.480 7.450 7.480 7.400 7.500 344,000 2,569,940 7.4708 4.338 4.321 4.338 4.292 4.350 593,121 4.3329 0.94%
2017-12-15 0 7.410 7.400 7.410 7.380 7.620 870,000 6,473,720 7.4411 4.298 4.292 4.298 4.280 4.419 1,500,044 4.3157 -2.63%
2017-12-14 0 7.610 7.600 7.610 7.520 7.840 787,500 6,038,440 7.6679 4.414 4.408 4.414 4.361 4.547 1,357,798 4.4472 -1.93%
2017-12-13 0 7.760 7.710 7.760 7.690 7.760 258,000 1,989,940 7.7129 4.501 4.472 4.501 4.460 4.501 444,841 4.4734 -0.13%
2017-12-12 0 7.770 7.710 7.770 7.630 8.010 474,000 3,723,920 7.8564 4.506 4.472 4.506 4.425 4.646 817,265 4.5566 -2.88%
2017-12-11 0 8.000 7.960 8.050 7.810 8.040 527,400 4,200,590 7.9647 4.640 4.617 4.669 4.530 4.663 909,337 4.6194 1.27%
2017-12-08 0 7.900 7.770 7.900 7.730 7.950 192,000 1,504,700 7.8370 4.582 4.506 4.582 4.483 4.611 331,044 4.5453 2.07%
2017-12-07 0 7.740 7.760 7.890 7.550 7.880 274,000 2,128,980 7.7700 4.489 4.501 4.576 4.379 4.570 472,428 4.5065 0.26%
2017-12-06 0 7.720 7.740 7.750 7.380 7.980 1,101,900 8,487,322 7.7024 4.477 4.489 4.495 4.280 4.628 1,899,883 4.4673 -1.66%
2017-12-05 0 7.850 7.830 7.850 7.830 8.240 357,000 2,871,410 8.0432 4.553 4.541 4.553 4.541 4.779 615,535 4.6649 -4.03%
2017-12-04 0 8.180 8.010 8.180 7.990 8.190 548,000 4,425,720 8.0761 4.744 4.646 4.744 4.634 4.750 944,855 4.6840 2.00%
2017-12-01 0 8.020 7.990 8.020 7.900 8.090 358,000 2,866,670 8.0075 4.651 4.634 4.651 4.582 4.692 617,259 4.6442 2.17%
2017-11-30 0 7.850 7.850 7.970 7.800 8.140 999,462 7,980,744 7.9850 4.553 4.553 4.622 4.524 4.721 1,723,261 4.6312 0.00%
2017-11-29 0 7.850 7.840 7.880 7.800 8.070 542,000 4,267,800 7.8742 4.553 4.547 4.570 4.524 4.680 934,510 4.5669 -2.12%
2017-11-28 0 8.020 7.940 8.020 7.910 8.080 296,000 2,372,380 8.0148 4.651 4.605 4.651 4.588 4.686 510,360 4.6484 0.25%
2017-11-27 0 8.000 7.860 8.000 7.860 8.200 394,000 3,146,860 7.9870 4.640 4.559 4.640 4.559 4.756 679,330 4.6323 -0.62%
2017-11-24 0 8.050 8.050 8.070 7.930 8.070 188,000 1,506,580 8.0137 4.669 4.669 4.680 4.599 4.680 324,147 4.6478 1.26%
2017-11-23 0 7.950 7.850 7.950 7.930 8.170 314,000 2,518,880 8.0219 4.611 4.553 4.611 4.599 4.738 541,395 4.6526 -0.63%
2017-11-22 0 8.000 7.990 8.000 7.720 8.100 598,000 4,685,920 7.8360 4.640 4.634 4.640 4.477 4.698 1,031,065 4.5447 1.65%
2017-11-21 0 7.870 7.860 7.880 7.680 8.140 960,000 7,525,800 7.8394 4.564 4.559 4.570 4.454 4.721 1,655,221 4.5467 -2.60%
2017-11-20 0 8.080 8.080 8.120 8.050 8.250 598,000 4,854,380 8.1177 4.686 4.686 4.709 4.669 4.785 1,031,065 4.7081 -2.53%
2017-11-17 0 8.290 8.190 8.290 8.110 8.860 1,176,000 9,920,100 8.4355 4.808 4.750 4.808 4.704 5.139 2,027,646 4.8924 -4.27%
2017-11-16 0 8.660 8.450 8.670 8.410 8.660 868,000 7,360,420 8.4797 5.023 4.901 5.028 4.878 5.023 1,496,596 4.9181 1.05%
2017-11-15 0 8.570 8.550 8.580 8.480 8.770 720,000 6,172,580 8.5730 4.970 4.959 4.976 4.918 5.086 1,241,416 4.9722 -3.05%
2017-11-14 0 8.840 8.840 8.860 8.730 9.100 632,000 5,621,620 8.8950 5.127 5.127 5.139 5.063 5.278 1,089,687 5.1589 -2.86%
2017-11-13 0 9.100 9.100 9.150 9.000 9.260 1,318,000 12,096,580 9.1780 5.278 5.278 5.307 5.220 5.371 2,272,480 5.3231 1.11%
2017-11-10 0 9.000 8.940 9.000 8.840 9.040 878,000 7,833,200 8.9216 5.220 5.185 5.220 5.127 5.243 1,513,837 5.1744 0.67%
2017-11-09 0 8.940 8.940 8.950 8.760 9.050 454,000 4,032,900 8.8830 5.185 5.185 5.191 5.081 5.249 782,782 5.1520 -0.11%
2017-11-08 0 8.950 8.910 8.950 8.490 8.950 1,486,000 12,976,500 8.7325 5.191 5.168 5.191 4.924 5.191 2,562,144 5.0647 2.05%
2017-11-07 0 8.770 8.750 8.770 8.660 8.970 1,538,000 13,445,160 8.7420 5.086 5.075 5.086 5.023 5.202 2,651,802 5.0702 -2.23%
2017-11-06 0 8.970 8.900 8.990 8.800 9.120 1,118,000 9,989,780 8.9354 5.202 5.162 5.214 5.104 5.289 1,927,643 5.1824 -1.43%
2017-11-03 0 9.100 9.030 9.100 9.000 9.260 894,800 8,097,440 9.0494 5.278 5.237 5.278 5.220 5.371 1,542,804 5.2485 -0.44%
2017-11-02 0 9.140 9.020 9.140 9.000 9.210 518,000 4,711,760 9.0961 5.301 5.231 5.301 5.220 5.342 893,130 5.2756 0.44%
2017-11-01 0 9.100 9.090 9.100 8.930 9.200 1,469,000 13,303,440 9.0561 5.278 5.272 5.278 5.179 5.336 2,532,833 5.2524 -2.05%
2017-10-31 0 9.290 9.200 9.290 8.720 9.300 3,648,000 32,810,760 8.9942 5.388 5.336 5.388 5.057 5.394 6,289,839 5.2165 -1.48%
2017-10-30 0 9.430 9.350 9.430 9.350 10.10 882,000 8,345,380 9.4619 5.469 5.423 5.469 5.423 5.858 1,520,734 5.4877 -2.58%
2017-10-27 0 9.680 9.600 9.680 9.600 10.20 1,800,000 17,779,180 9.8773 5.614 5.568 5.614 5.568 5.916 3,103,539 5.7287 -3.20%
2017-10-26 0 10.00 9.930 10.00 9.930 10.28 1,590,000 16,043,920 10.091 5.800 5.759 5.800 5.759 5.962 2,741,460 5.8523 0.10%
2017-10-25 0 9.990 9.970 10.00 9.670 10.10 2,640,000 26,191,040 9.9208 5.794 5.782 5.800 5.608 5.858 4,551,857 5.7539 4.61%
2017-10-24 0 9.550 9.480 9.550 9.420 9.930 1,550,000 15,071,640 9.7236 5.539 5.498 5.539 5.463 5.759 2,672,492 5.6395 0.00%
2017-10-23 0 9.550 9.550 9.590 8.860 9.590 2,430,000 22,668,780 9.3287 5.539 5.539 5.562 5.139 5.562 4,189,778 5.4105 7.91%
2017-10-20 0 8.850 8.800 8.850 8.570 8.860 1,016,000 8,848,860 8.7095 5.133 5.104 5.133 4.970 5.139 1,751,775 5.0514 1.96%
2017-10-19 0 8.680 8.630 8.700 8.600 9.180 958,000 8,438,460 8.8084 5.034 5.005 5.046 4.988 5.324 1,651,772 5.1087 -3.66%
2017-10-18 0 9.010 9.010 9.100 8.500 9.110 1,422,000 12,608,800 8.8669 5.226 5.226 5.278 4.930 5.284 2,451,796 5.1427 0.45%
2017-10-17 0 8.970 8.950 8.970 8.840 9.320 1,442,000 13,038,800 9.0422 5.202 5.191 5.202 5.127 5.405 2,486,280 5.2443 -4.57%
2017-10-16 0 9.400 9.330 9.400 9.250 9.680 1,498,058 14,213,409 9.4879 5.452 5.411 5.452 5.365 5.614 2,582,934 5.5028 -0.74%
2017-10-13 0 9.470 9.470 9.480 8.740 9.470 3,010,000 27,468,080 9.1256 5.492 5.492 5.498 5.069 5.492 5,189,807 5.2927 6.88%
2017-10-12 0 8.860 8.860 8.900 8.640 9.000 1,862,000 16,554,980 8.8910 5.139 5.139 5.162 5.011 5.220 3,210,439 5.1566 0.91%
2017-10-11 0 8.780 8.750 8.790 8.300 8.890 5,050,000 43,527,680 8.6193 5.092 5.075 5.098 4.814 5.156 8,707,151 4.9991 6.55%
2017-10-10 0 8.240 8.150 8.240 7.780 8.280 4,501,000 36,698,620 8.1534 4.779 4.727 4.779 4.512 4.802 7,760,572 4.7289 8.42%
2017-10-09 0 7.600 7.560 7.600 7.110 7.700 2,006,000 15,018,530 7.4868 4.408 4.385 4.408 4.124 4.466 3,458,722 4.3422 6.44%
2017-10-06 0 7.140 7.100 7.140 7.050 7.320 206,000 1,473,820 7.1545 4.141 4.118 4.141 4.089 4.245 355,183 4.1495 -1.65%
2017-10-04 0 7.260 7.210 7.270 7.230 7.380 150,000 1,091,920 7.2795 4.211 4.182 4.216 4.193 4.280 258,628 4.2220 0.83%
2017-10-03 0 7.200 7.190 7.240 7.200 7.490 358,000 2,630,920 7.3489 4.176 4.170 4.199 4.176 4.344 617,259 4.2623 -4.76%
2017-09-29 0 7.560 7.510 7.560 7.500 7.560 182,000 1,368,040 7.5167 4.385 4.356 4.385 4.350 4.385 313,802 4.3596 0.00%
2017-09-28 0 7.560 7.480 7.570 7.540 7.590 28,000 212,280 7.5814 4.385 4.338 4.390 4.373 4.402 48,277 4.3971 0.00%
2017-09-27 0 7.560 7.500 7.570 7.470 7.580 252,000 1,891,920 7.5076 4.385 4.350 4.390 4.332 4.396 434,495 4.3543 -0.40%
2017-09-26 0 7.590 7.500 7.680 7.460 7.700 946,000 7,135,600 7.5429 4.402 4.350 4.454 4.327 4.466 1,631,082 4.3748 -0.78%
2017-09-25 0 7.650 7.630 7.660 7.610 7.700 356,000 2,727,540 7.6616 4.437 4.425 4.443 4.414 4.466 613,811 4.4436 -0.65%
2017-09-22 0 7.700 7.700 7.710 7.580 7.730 494,000 3,790,340 7.6728 4.466 4.466 4.472 4.396 4.483 851,749 4.4501 0.13%
2017-09-21 0 7.690 7.600 7.670 7.580 7.690 278,000 2,115,600 7.6101 4.460 4.408 4.448 4.396 4.460 479,324 4.4137 0.39%
2017-09-20 0 7.660 7.600 7.640 7.540 7.680 230,000 1,754,140 7.6267 4.443 4.408 4.431 4.373 4.454 396,563 4.4234 0.00%
2017-09-19 0 7.660 7.630 7.700 7.660 7.720 432,000 3,321,520 7.6887 4.443 4.425 4.466 4.443 4.477 744,849 4.4593 0.00%
2017-09-18 0 7.660 7.600 7.640 7.530 7.700 188,000 1,434,920 7.6326 4.443 4.408 4.431 4.367 4.466 324,147 4.4268 0.66%
2017-09-15 0 7.610 7.400 7.620 7.580 7.650 404,000 3,070,360 7.5999 4.414 4.292 4.419 4.396 4.437 696,572 4.4078 -0.52%
2017-09-14 0 7.650 7.600 7.660 7.600 7.720 494,000 3,758,380 7.6081 4.437 4.408 4.443 4.408 4.477 851,749 4.4125 0.13%
2017-09-13 0 7.640 7.640 7.660 7.590 7.720 1,066,000 8,122,660 7.6198 4.431 4.431 4.443 4.402 4.477 1,837,985 4.4193 0.00%
2017-09-12 0 7.640 7.610 7.660 7.600 7.880 790,000 6,054,020 7.6633 4.431 4.414 4.443 4.408 4.570 1,362,109 4.4446 0.13%
2017-09-11 0 7.630 7.630 7.680 7.390 7.720 1,850,000 14,055,220 7.5974 4.425 4.425 4.454 4.286 4.477 3,189,749 4.4064 3.81%
2017-09-08 0 7.350 7.350 7.360 7.080 7.370 554,000 4,042,180 7.2964 4.263 4.263 4.269 4.106 4.274 955,200 4.2318 1.38%
2017-09-07 0 7.250 7.250 7.310 7.160 7.330 122,000 885,300 7.2566 4.205 4.205 4.240 4.153 4.251 210,351 4.2087 -0.55%
2017-09-06 0 7.290 7.290 7.300 7.260 7.300 44,000 320,660 7.2877 4.228 4.228 4.234 4.211 4.234 75,864 4.2268 -0.55%
2017-09-05 0 7.330 7.280 7.310 7.200 7.400 484,000 3,548,180 7.3310 4.251 4.222 4.240 4.176 4.292 834,507 4.2518 2.09%
2017-09-04 0 7.180 7.180 7.280 7.150 7.400 772,000 5,611,580 7.2689 4.164 4.164 4.222 4.147 4.292 1,331,073 4.2158 -1.51%
2017-09-01 0 7.290 7.290 7.300 7.250 7.320 480,000 3,502,220 7.2963 4.228 4.228 4.234 4.205 4.245 827,610 4.2317 -0.27%
2017-08-31 0 7.310 7.250 7.320 7.250 7.360 412,000 3,005,620 7.2952 4.240 4.205 4.245 4.205 4.269 710,366 4.2311 -0.41%
2017-08-30 0 7.340 7.330 7.340 7.300 7.360 584,000 4,288,460 7.3433 4.257 4.251 4.257 4.234 4.269 1,006,926 4.2590 -0.14%
2017-08-29 0 7.350 7.330 7.360 7.320 7.390 430,000 3,160,120 7.3491 4.263 4.251 4.269 4.245 4.286 741,401 4.2624 0.00%
2017-08-28 0 7.350 7.330 7.380 7.280 7.390 808,000 5,938,860 7.3501 4.263 4.251 4.280 4.222 4.286 1,393,144 4.2629 0.14%
2017-08-25 0 7.340 7.340 7.360 7.310 7.390 606,000 4,456,300 7.3536 4.257 4.257 4.269 4.240 4.286 1,044,858 4.2650 0.00%
2017-08-24 0 7.340 7.300 7.340 7.270 7.450 864,000 6,352,220 7.3521 4.257 4.234 4.257 4.216 4.321 1,489,699 4.2641 0.41%
2017-08-22 0 7.310 7.240 7.310 7.180 7.360 400,000 2,926,980 7.3175 4.240 4.199 4.240 4.164 4.269 689,675 4.2440 0.14%
2017-08-21 0 7.300 7.300 7.320 7.080 7.310 714,000 5,167,980 7.2381 4.234 4.234 4.245 4.106 4.240 1,231,071 4.1980 3.25%
2017-08-18 0 7.070 7.040 7.070 7.010 7.130 126,000 888,920 7.0549 4.100 4.083 4.100 4.066 4.135 217,248 4.0917 -1.12%
2017-08-17 0 7.150 7.150 7.160 7.120 7.350 606,000 4,363,380 7.2003 4.147 4.147 4.153 4.129 4.263 1,044,858 4.1761 -2.05%
2017-08-16 0 7.300 7.300 7.370 7.230 7.400 242,000 1,774,100 7.3310 4.234 4.234 4.274 4.193 4.292 417,254 4.2519 0.00%
2017-08-15 0 7.300 7.220 7.310 7.120 7.340 708,000 5,132,340 7.2491 4.234 4.187 4.240 4.129 4.257 1,220,725 4.2043 -0.68%
2017-08-14 0 7.350 7.270 7.350 7.250 7.380 398,000 2,924,560 7.3481 4.263 4.216 4.263 4.205 4.280 686,227 4.2618 1.80%
2017-08-11 0 7.220 7.220 7.300 7.200 7.440 1,042,000 7,634,700 7.3270 4.187 4.187 4.234 4.176 4.315 1,796,604 4.2495 0.28%
2017-08-10 0 7.200 7.200 7.250 7.050 7.270 944,000 6,745,600 7.1458 4.176 4.176 4.205 4.089 4.216 1,627,634 4.1444 1.69%
2017-08-09 0 7.080 7.080 7.110 7.040 7.100 174,000 1,230,540 7.0721 4.106 4.106 4.124 4.083 4.118 300,009 4.1017 0.14%
2017-08-08 0 7.070 7.060 7.100 7.000 7.120 176,000 1,242,960 7.0623 4.100 4.095 4.118 4.060 4.129 303,457 4.0960 0.00%
2017-08-07 0 7.070 7.050 7.080 7.050 7.150 352,000 2,493,240 7.0831 4.100 4.089 4.106 4.089 4.147 606,914 4.1081 -0.14%
2017-08-04 0 7.080 7.040 7.060 7.030 7.120 288,000 2,036,120 7.0699 4.106 4.083 4.095 4.077 4.129 496,566 4.1004 0.57%
2017-08-03 0 7.040 7.040 7.100 7.030 7.090 124,000 874,120 7.0494 4.083 4.083 4.118 4.077 4.112 213,799 4.0885 -0.42%
2017-08-02 0 7.070 7.070 7.160 7.050 7.200 360,000 2,559,540 7.1098 4.100 4.100 4.153 4.089 4.176 620,708 4.1236 -1.81%
2017-08-01 0 7.200 7.200 7.210 7.020 7.230 282,000 2,018,990 7.1595 4.176 4.176 4.182 4.071 4.193 486,221 4.1524 1.69%
2017-07-31 0 7.080 7.080 7.130 7.070 7.160 114,000 810,780 7.1121 4.106 4.106 4.135 4.100 4.153 196,557 4.1249 0.00%
2017-07-28 0 7.080 7.080 7.100 7.080 7.300 420,000 3,024,440 7.2010 4.106 4.106 4.118 4.106 4.234 724,159 4.1765 -2.48%
2017-07-27 0 7.260 7.220 7.240 7.220 7.320 444,000 3,229,700 7.2741 4.211 4.187 4.199 4.187 4.245 765,540 4.2189 -0.55%
2017-07-26 0 7.300 7.300 7.320 7.250 7.300 94,000 684,320 7.2800 4.234 4.234 4.245 4.205 4.234 162,074 4.2223 0.00%
2017-07-25 0 7.300 7.300 7.350 7.220 7.350 322,000 2,343,940 7.2793 4.234 4.234 4.263 4.187 4.263 555,189 4.2219 -0.14%
2017-07-24 0 7.310 7.310 7.340 7.270 7.340 210,500 1,536,925 7.3013 4.240 4.240 4.257 4.216 4.257 362,942 4.2346 0.00%
2017-07-21 0 7.310 7.310 7.320 7.300 7.370 86,000 629,000 7.3140 4.240 4.240 4.245 4.234 4.274 148,280 4.2420 -0.41%
2017-07-20 0 7.340 7.340 7.370 7.320 7.420 114,000 840,060 7.3689 4.257 4.257 4.274 4.245 4.303 196,557 4.2739 -0.68%
2017-07-19 0 7.390 7.340 7.370 7.300 7.400 268,000 1,966,540 7.3378 4.286 4.257 4.274 4.234 4.292 462,082 4.2558 0.82%
2017-07-18 0 7.330 7.300 7.360 7.300 7.480 216,000 1,582,880 7.3281 4.251 4.234 4.269 4.234 4.338 372,425 4.2502 -2.14%
2017-07-17 0 7.490 7.490 7.500 7.380 7.520 542,000 4,046,760 7.4663 4.344 4.344 4.350 4.280 4.361 934,510 4.3304 0.27%
2017-07-14 0 7.470 7.370 7.450 7.360 7.520 164,000 1,217,420 7.4233 4.332 4.274 4.321 4.269 4.361 282,767 4.3054 0.81%
2017-07-13 0 7.410 7.410 7.480 7.300 7.500 540,000 3,980,780 7.3718 4.298 4.298 4.338 4.234 4.350 931,062 4.2755 0.00%
2017-07-12 0 7.410 7.320 7.410 7.320 7.500 250,000 1,860,520 7.4421 4.298 4.245 4.298 4.245 4.350 431,047 4.3163 -0.40%
2017-07-11 0 7.440 7.360 7.450 7.320 7.470 514,000 3,811,580 7.4155 4.315 4.269 4.321 4.245 4.332 886,233 4.3009 1.22%
2017-07-10 0 7.350 7.310 7.390 7.300 7.390 378,000 2,772,500 7.3347 4.263 4.240 4.286 4.234 4.286 651,743 4.2540 -1.08%
2017-07-07 0 7.430 7.320 7.420 7.300 7.570 274,000 2,015,160 7.3546 4.309 4.245 4.303 4.234 4.390 472,428 4.2655 -0.27%
2017-07-06 0 7.450 7.450 7.460 7.450 7.600 192,000 1,443,860 7.5201 4.321 4.321 4.327 4.321 4.408 331,044 4.3615 0.13%
2017-07-05 0 7.440 7.440 7.450 7.400 7.450 458,000 3,397,280 7.4176 4.315 4.315 4.321 4.292 4.321 789,678 4.3021 0.00%
2017-07-04 0 7.440 7.440 7.470 7.400 7.610 468,000 3,492,620 7.4629 4.315 4.315 4.332 4.292 4.414 806,920 4.3283 -1.46%
2017-07-03 0 7.550 7.550 7.560 7.400 7.610 700,000 5,302,720 7.5753 4.379 4.379 4.385 4.292 4.414 1,206,932 4.3936 0.13%
2017-06-30 0 7.540 7.540 7.550 7.380 7.550 810,000 6,073,860 7.4986 4.373 4.373 4.379 4.280 4.379 1,396,593 4.3491 1.62%
2017-06-29 0 7.420 7.400 7.410 7.360 7.500 2,180,000 16,193,360 7.4281 4.303 4.292 4.298 4.269 4.350 3,758,731 4.3082 1.09%
2017-06-28 0 7.340 7.310 7.330 7.230 7.370 978,000 7,148,400 7.3092 4.257 4.240 4.251 4.193 4.274 1,686,256 4.2392 0.00%
2017-06-27 0 7.340 7.340 7.350 7.160 7.400 1,076,000 7,858,860 7.3038 4.257 4.257 4.263 4.153 4.292 1,855,227 4.2361 0.00%
2017-06-26 0 7.340 7.330 7.340 7.000 7.600 2,417,000 17,640,300 7.2984 4.257 4.251 4.257 4.060 4.408 4,167,363 4.2330 5.61%
2017-06-23 0 6.950 6.950 6.960 6.900 6.990 406,000 2,822,580 6.9522 4.031 4.031 4.037 4.002 4.054 700,020 4.0321 -0.29%
2017-06-22 0 6.970 6.900 6.920 6.890 7.000 1,248,000 8,662,460 6.9411 4.042 4.002 4.013 3.996 4.060 2,151,787 4.0257 -0.29%
2017-06-21 0 6.990 6.950 6.990 6.920 7.050 508,000 3,548,300 6.9848 4.054 4.031 4.054 4.013 4.089 875,888 4.0511 0.14%
2017-06-20 0 6.980 6.920 6.970 6.900 7.000 604,000 4,204,840 6.9617 4.048 4.013 4.042 4.002 4.060 1,041,410 4.0376 0.87%
2017-06-19 0 6.920 6.890 6.930 6.860 6.930 426,000 2,934,120 6.8876 4.013 3.996 4.019 3.979 4.019 734,504 3.9947 0.44%
2017-06-16 0 6.890 6.840 6.890 6.800 6.890 248,000 1,697,520 6.8448 3.996 3.967 3.996 3.944 3.996 427,599 3.9699 0.15%
2017-06-15 0 6.880 6.880 6.890 6.720 6.880 552,000 3,752,440 6.7979 3.990 3.990 3.996 3.897 3.990 951,752 3.9427 1.62%
2017-06-14 0 6.770 6.770 6.800 6.650 6.820 318,000 2,155,380 6.7779 3.926 3.926 3.944 3.857 3.955 548,292 3.9311 1.65%
2017-06-13 0 6.660 6.660 6.740 6.630 6.800 2,096,000 14,019,820 6.6888 3.863 3.863 3.909 3.845 3.944 3,613,899 3.8794 -0.45%
2017-06-12 0 6.690 6.690 6.730 6.690 6.800 831,000 5,602,570 6.7420 3.880 3.880 3.903 3.880 3.944 1,432,801 3.9102 -0.59%
2017-06-09 0 6.730 6.730 6.740 6.700 6.800 312,000 2,107,620 6.7552 3.903 3.903 3.909 3.886 3.944 537,947 3.9179 -0.15%
2017-06-08 0 6.740 6.710 6.720 6.670 6.800 180,000 1,210,120 6.7229 3.909 3.892 3.897 3.868 3.944 310,354 3.8992 1.97%
2017-06-07 0 6.610 6.610 6.660 6.610 6.700 290,000 1,928,100 6.6486 3.834 3.834 3.863 3.834 3.886 500,015 3.8561 -0.90%
2017-06-06 0 6.670 6.630 6.680 6.560 6.680 288,000 1,914,140 6.6463 3.868 3.845 3.874 3.805 3.874 496,566 3.8548 0.30%
2017-06-05 0 6.650 6.650 6.700 6.420 6.730 440,000 2,903,560 6.5990 3.857 3.857 3.886 3.723 3.903 758,643 3.8273 2.94%
2017-06-02 0 6.460 6.460 6.470 6.330 6.460 444,000 2,846,260 6.4105 3.747 3.747 3.752 3.671 3.747 765,540 3.7180 2.05%
2017-06-01 0 6.330 6.330 6.360 6.200 6.360 294,000 1,857,620 6.3184 3.671 3.671 3.689 3.596 3.689 506,911 3.6646 2.10%
2017-05-31 0 6.200 6.200 6.360 6.190 6.350 1,034,000 6,488,880 6.2755 3.596 3.596 3.689 3.590 3.683 1,782,811 3.6397 0.16%
2017-05-29 0 6.190 6.190 6.230 6.180 6.190 34,000 210,300 6.1853 3.590 3.590 3.613 3.584 3.590 58,622 3.5874 -0.96%
2017-05-26 0 6.250 6.210 6.250 6.210 6.300 36,000 224,540 6.2372 3.625 3.602 3.625 3.602 3.654 62,071 3.6175 -0.95%
2017-05-25 0 6.310 6.300 6.310 6.200 6.340 146,000 919,240 6.2962 3.660 3.654 3.660 3.596 3.677 251,732 3.6517 0.80%
2017-05-24 0 6.260 6.220 6.260 6.250 6.350 506,000 3,176,180 6.2770 3.631 3.607 3.631 3.625 3.683 872,439 3.6406 -0.16%
2017-05-23 0 6.270 6.240 6.270 6.240 6.340 164,000 1,027,380 6.2645 3.636 3.619 3.636 3.619 3.677 282,767 3.6333 0.00%
2017-05-22 0 6.270 6.220 6.280 6.070 6.330 406,000 2,542,200 6.2616 3.636 3.607 3.642 3.520 3.671 700,020 3.6316 2.28%
2017-05-19 0 6.130 6.130 6.190 6.100 6.160 638,000 3,901,780 6.1156 3.555 3.555 3.590 3.538 3.573 1,100,032 3.5470 -1.13%
2017-05-18 0 6.200 6.200 6.210 6.100 6.290 532,000 3,281,000 6.1673 3.596 3.596 3.602 3.538 3.648 917,268 3.5769 -0.64%
2017-05-17 0 6.240 6.210 6.310 6.150 6.320 554,000 3,458,400 6.2426 3.619 3.602 3.660 3.567 3.665 955,200 3.6206 0.48%
2017-05-16 0 6.210 6.180 6.240 6.130 6.280 542,000 3,341,140 6.1645 3.602 3.584 3.619 3.555 3.642 934,510 3.5753 0.16%
2017-05-15 0 6.200 6.150 6.210 6.030 6.220 920,000 5,648,920 6.1401 3.596 3.567 3.602 3.497 3.607 1,586,253 3.5612 2.82%
2017-05-12 0 6.030 6.030 6.040 5.940 6.250 1,166,000 7,096,880 6.0865 3.497 3.497 3.503 3.445 3.625 2,010,404 3.5301 -1.47%
2017-05-11 0 6.120 6.110 6.150 6.100 6.480 504,000 3,162,760 6.2753 3.549 3.544 3.567 3.538 3.758 868,991 3.6396 -1.77%
2017-05-10 0 6.230 6.230 6.350 6.200 6.420 1,122,000 7,141,360 6.3648 3.613 3.613 3.683 3.596 3.723 1,934,539 3.6915 -2.81%
2017-05-09 0 6.410 6.410 6.420 6.340 6.580 368,192 2,366,113 6.4263 3.718 3.718 3.723 3.677 3.816 634,832 3.7271 0.16%
2017-05-08 0 6.400 6.320 6.400 6.290 6.800 2,830,000 18,418,420 6.5083 3.712 3.665 3.712 3.648 3.944 4,879,453 3.7747 -5.88%
2017-05-05 0 6.800 6.800 6.810 6.770 6.870 358,000 2,435,280 6.8025 3.944 3.944 3.950 3.926 3.984 617,259 3.9453 -0.44%
2017-05-04 0 6.830 6.790 6.830 6.790 6.850 248,000 1,689,900 6.8141 3.961 3.938 3.961 3.938 3.973 427,599 3.9521 -0.44%
2017-05-02 0 6.860 6.820 6.900 6.780 6.920 164,000 1,125,100 6.8604 3.979 3.955 4.002 3.932 4.013 282,767 3.9789 -0.15%
2017-04-28 0 6.870 6.870 6.910 6.860 6.970 266,000 1,841,940 6.9246 3.984 3.984 4.008 3.979 4.042 458,634 4.0161 0.29%
2017-04-27 0 6.850 6.850 6.980 6.700 7.050 1,438,000 9,843,280 6.8451 3.973 3.973 4.048 3.886 4.089 2,479,383 3.9701 0.15%
2017-04-26 0 6.840 6.830 6.840 6.840 7.020 462,000 3,207,820 6.9433 3.967 3.961 3.967 3.967 4.071 796,575 4.0270 -1.44%
2017-04-25 0 6.940 6.930 6.950 6.830 7.090 962,000 6,698,300 6.9629 4.025 4.019 4.031 3.961 4.112 1,658,669 4.0384 -0.86%
2017-04-24 0 7.000 6.950 7.000 6.950 7.120 674,000 4,731,600 7.0202 4.060 4.031 4.060 4.031 4.129 1,162,103 4.0716 -1.55%
2017-04-21 0 7.110 7.080 7.110 6.950 7.230 840,000 6,005,840 7.1498 4.124 4.106 4.124 4.031 4.193 1,448,318 4.1468 3.19%
2017-04-20 0 6.890 6.890 6.970 6.820 6.950 216,000 1,484,140 6.8710 3.996 3.996 4.042 3.955 4.031 372,425 3.9851 1.32%
2017-04-19 0 6.800 6.800 6.840 6.750 6.870 288,000 1,959,160 6.8026 3.944 3.944 3.967 3.915 3.984 496,566 3.9454 -1.73%
2017-04-18 0 6.920 6.920 6.930 6.920 7.120 278,000 1,939,120 6.9753 4.013 4.013 4.019 4.013 4.129 479,324 4.0455 -2.81%
2017-04-13 0 7.120 7.010 7.120 7.000 7.300 902,000 6,406,080 7.1021 4.129 4.066 4.129 4.060 4.234 1,555,218 4.1191 -1.79%
2017-04-12 0 7.250 7.230 7.280 7.210 7.460 1,644,000 11,998,260 7.2982 4.205 4.193 4.222 4.182 4.327 2,834,566 4.2328 -0.68%
2017-04-11 0 7.300 7.280 7.300 7.210 7.440 1,100,000 8,042,580 7.3114 4.234 4.222 4.234 4.182 4.315 1,896,607 4.2405 0.83%
2017-04-10 0 7.240 7.240 7.250 6.930 7.460 1,512,000 11,026,020 7.2923 4.199 4.199 4.205 4.019 4.327 2,606,973 4.2294 3.28%
2017-04-07 0 7.010 6.910 7.010 6.850 7.140 2,198,000 15,473,100 7.0396 4.066 4.008 4.066 3.973 4.141 3,789,766 4.0829 -0.14%
2017-04-06 0 7.020 6.950 7.020 6.900 7.150 470,192 3,293,647 7.0049 4.071 4.031 4.071 4.002 4.147 810,700 4.0627 0.14%
2017-04-05 0 7.010 6.940 7.010 6.560 7.090 1,084,000 7,377,280 6.8056 4.066 4.025 4.066 3.805 4.112 1,869,020 3.9471 7.35%
2017-04-03 0 6.530 6.540 6.550 6.480 6.650 178,000 1,159,460 6.5138 3.787 3.793 3.799 3.758 3.857 306,906 3.7779 -1.36%
2017-03-31 0 6.620 6.560 6.620 6.500 6.620 194,000 1,268,660 6.5395 3.839 3.805 3.839 3.770 3.839 334,493 3.7928 0.76%
2017-03-30 0 6.570 6.500 6.590 6.570 6.880 126,000 838,020 6.6510 3.810 3.770 3.822 3.810 3.990 217,248 3.8574 -2.81%
2017-03-29 0 6.760 6.760 6.780 6.650 6.850 1,956,000 13,153,680 6.7248 3.921 3.921 3.932 3.857 3.973 3,372,512 3.9003 -1.74%
2017-03-28 0 6.880 6.840 6.880 6.750 7.140 1,194,000 8,154,480 6.8295 3.990 3.967 3.990 3.915 4.141 2,058,681 3.9610 -1.85%
2017-03-27 0 7.010 7.010 7.040 6.990 7.160 886,000 6,228,260 7.0296 4.066 4.066 4.083 4.054 4.153 1,527,631 4.0771 -1.82%
2017-03-24 0 7.140 7.040 7.140 6.960 7.190 1,382,000 9,742,280 7.0494 4.141 4.083 4.141 4.037 4.170 2,382,828 4.0885 1.13%
2017-03-23 0 7.060 7.050 7.060 6.810 7.180 883,000 6,245,530 7.0731 4.095 4.089 4.095 3.950 4.164 1,522,458 4.1023 0.86%
2017-03-22 0 7.000 7.000 7.020 6.830 7.170 1,788,000 12,591,580 7.0423 4.060 4.060 4.071 3.961 4.158 3,082,849 4.0844 -0.28%
2017-03-21 0 7.020 7.020 7.040 6.810 7.130 3,490,000 24,223,620 6.9409 4.071 4.071 4.083 3.950 4.135 6,017,417 4.0256 3.24%
2017-03-20 0 6.800 6.800 6.810 6.420 7.000 3,585,700 24,209,730 6.7517 3.944 3.944 3.950 3.723 4.060 6,182,422 3.9159 5.59%
2017-03-17 0 6.440 6.400 6.440 6.400 6.540 1,786,000 11,518,860 6.4495 3.735 3.712 3.735 3.712 3.793 3,079,400 3.7406 0.62%
2017-03-16 0 6.400 6.390 6.440 6.390 6.520 564,000 3,624,420 6.4263 3.712 3.706 3.735 3.706 3.781 972,442 3.7271 -0.47%
2017-03-15 0 6.430 6.430 6.490 6.310 6.520 2,042,000 13,078,700 6.4048 3.729 3.729 3.764 3.660 3.781 3,520,793 3.7147 -1.38%
2017-03-14 0 6.520 6.520 6.530 6.120 6.630 3,359,000 21,647,090 6.4445 3.781 3.781 3.787 3.549 3.845 5,791,549 3.7377 6.19%
2017-03-13 0 6.140 6.140 6.180 5.940 6.240 1,662,000 10,132,440 6.0965 3.561 3.561 3.584 3.445 3.619 2,865,601 3.5359 2.16%
2017-03-10 0 6.010 6.010 6.020 5.940 6.030 800,000 4,800,200 6.0003 3.486 3.486 3.491 3.445 3.497 1,379,351 3.4800 -0.33%
2017-03-09 0 6.030 6.020 6.050 6.000 6.050 662,000 3,994,600 6.0341 3.497 3.491 3.509 3.480 3.509 1,141,413 3.4997 0.33%
2017-03-08 0 6.010 6.000 6.030 5.970 6.040 1,222,000 7,333,560 6.0013 3.486 3.480 3.497 3.462 3.503 2,106,958 3.4806 0.33%
2017-03-07 0 5.990 5.910 5.990 5.860 6.000 416,000 2,467,660 5.9319 3.474 3.428 3.474 3.399 3.480 717,262 3.4404 0.84%
2017-03-06 0 5.940 5.930 5.940 5.880 5.940 236,000 1,392,540 5.9006 3.445 3.439 3.445 3.410 3.445 406,908 3.4222 0.68%
2017-03-03 0 5.900 5.890 5.930 5.900 6.000 194,000 1,154,540 5.9512 3.422 3.416 3.439 3.422 3.480 334,493 3.4516 -1.17%
2017-03-02 0 5.970 5.970 6.000 5.970 6.110 266,000 1,606,600 6.0398 3.462 3.462 3.480 3.462 3.544 458,634 3.5030 -1.97%
2017-03-01 0 6.090 6.060 6.090 5.950 6.090 926,000 5,592,960 6.0399 3.532 3.515 3.532 3.451 3.532 1,596,598 3.5030 2.35%
2017-02-28 0 5.950 5.960 5.970 5.940 6.060 606,000 3,643,460 6.0123 3.451 3.457 3.462 3.445 3.515 1,044,858 3.4870 -1.00%
2017-02-27 0 6.010 5.960 6.010 5.880 6.060 768,000 4,605,740 5.9971 3.486 3.457 3.486 3.410 3.515 1,324,177 3.4782 1.18%
2017-02-24 0 5.940 5.930 5.940 5.860 6.020 1,102,000 6,602,740 5.9916 3.445 3.439 3.445 3.399 3.491 1,900,056 3.4750 0.68%
2017-02-23 0 5.900 5.900 5.930 5.820 5.960 1,096,000 6,467,760 5.9012 3.422 3.422 3.439 3.376 3.457 1,889,710 3.4226 0.34%
2017-02-22 0 5.880 5.860 5.880 5.800 5.920 902,000 5,287,660 5.8622 3.410 3.399 3.410 3.364 3.433 1,555,218 3.3999 1.38%
2017-02-21 0 5.800 5.780 5.800 5.710 5.890 1,038,000 6,050,860 5.8293 3.364 3.352 3.364 3.312 3.416 1,789,708 3.3809 1.58%
2017-02-20 0 5.710 5.710 5.740 5.690 5.810 446,000 2,557,000 5.7332 3.312 3.312 3.329 3.300 3.370 768,988 3.3251 -0.35%
2017-02-17 0 5.730 5.730 5.790 5.720 5.830 424,000 2,447,960 5.7735 3.323 3.323 3.358 3.318 3.381 731,056 3.3485 -0.17%
2017-02-16 0 5.740 5.740 5.750 5.730 5.800 506,000 2,910,800 5.7526 3.329 3.329 3.335 3.323 3.364 872,439 3.3364 -0.69%
2017-02-15 0 5.780 5.770 5.780 5.690 5.900 660,000 3,852,940 5.8378 3.352 3.347 3.352 3.300 3.422 1,137,964 3.3858 0.52%
2017-02-14 0 5.750 5.770 5.840 5.700 5.880 378,000 2,205,880 5.8357 3.335 3.347 3.387 3.306 3.410 651,743 3.3846 -1.20%
2017-02-13 0 5.820 5.810 5.850 5.630 5.830 267,000 1,550,280 5.8063 3.376 3.370 3.393 3.265 3.381 460,358 3.3676 0.52%
2017-02-10 0 5.790 5.790 5.830 5.780 5.940 590,000 3,476,680 5.8927 3.358 3.358 3.381 3.352 3.445 1,017,271 3.4177 -0.86%
2017-02-09 0 5.840 5.840 5.850 5.680 5.910 688,000 4,014,620 5.8352 3.387 3.387 3.393 3.294 3.428 1,186,242 3.3843 3.00%
2017-02-08 0 5.670 5.610 5.690 5.500 5.700 266,000 1,495,920 5.6238 3.289 3.254 3.300 3.190 3.306 458,634 3.2617 1.80%
2017-02-07 0 5.570 5.570 5.590 5.480 5.610 190,000 1,063,120 5.5954 3.231 3.231 3.242 3.178 3.254 327,596 3.2452 1.27%
2017-02-06 0 5.500 5.500 5.520 5.380 5.560 76,000 419,720 5.5226 3.190 3.190 3.202 3.120 3.225 131,038 3.2030 0.55%
2017-02-03 0 5.470 5.430 5.480 5.420 5.540 120,000 655,820 5.4652 3.173 3.149 3.178 3.144 3.213 206,903 3.1697 0.92%
2017-02-02 0 5.420 5.380 5.480 5.350 5.480 60,000 324,340 5.4057 3.144 3.120 3.178 3.103 3.178 103,451 3.1352 1.12%
2017-02-01 0 5.360 5.360 5.400 5.350 5.500 50,000 270,660 5.4132 3.109 3.109 3.132 3.103 3.190 86,209 3.1396 -0.56%
2017-01-27 0 5.390 5.390 5.450 5.390 5.400 10,000 53,940 5.3940 3.126 3.126 3.161 3.126 3.132 17,242 3.1284 -0.55%
2017-01-26 0 5.420 5.400 5.480 5.300 5.470 192,000 1,037,120 5.4017 3.144 3.132 3.178 3.074 3.173 331,044 3.1329 -1.45%
2017-01-25 0 5.500 5.500 5.600 5.450 5.500 74,000 405,240 5.4762 3.190 3.190 3.248 3.161 3.190 127,590 3.1761 -0.72%
2017-01-24 0 5.540 5.540 5.580 5.330 5.590 80,000 444,080 5.5510 3.213 3.213 3.236 3.091 3.242 137,935 3.2195 -1.25%
2017-01-23 0 5.610 5.530 5.610 5.500 5.610 94,000 521,020 5.5428 3.254 3.207 3.254 3.190 3.254 162,074 3.2147 1.63%
2017-01-20 0 5.520 5.520 5.620 5.460 5.620 272,100 1,512,906 5.5601 3.202 3.202 3.260 3.167 3.260 469,152 3.2248 -0.72%
2017-01-19 0 5.560 5.480 5.570 5.410 5.580 188,000 1,034,440 5.5023 3.225 3.178 3.231 3.138 3.236 324,147 3.1913 1.09%
2017-01-18 0 5.500 5.500 5.580 5.500 5.710 188,000 1,047,220 5.5703 3.190 3.190 3.236 3.190 3.312 324,147 3.2307 -1.43%
2017-01-17 0 5.580 5.560 5.590 5.510 5.610 184,000 1,018,800 5.5370 3.236 3.225 3.242 3.196 3.254 317,251 3.2113 0.18%
2017-01-16 0 5.570 5.570 5.610 5.550 5.620 82,000 458,080 5.5863 3.231 3.231 3.254 3.219 3.260 141,383 3.2400 -1.59%
2017-01-13 0 5.660 5.580 5.660 5.500 5.700 44,000 247,260 5.6195 3.283 3.236 3.283 3.190 3.306 75,864 3.2592 1.07%
2017-01-12 0 5.600 5.600 5.640 5.600 5.700 292,000 1,655,940 5.6710 3.248 3.248 3.271 3.248 3.306 503,463 3.2891 0.18%
2017-01-11 0 5.590 5.590 5.630 5.560 5.750 148,000 837,820 5.6609 3.242 3.242 3.265 3.225 3.335 255,180 3.2833 -1.24%
2017-01-10 0 5.660 5.660 5.710 5.650 5.820 152,000 864,100 5.6849 3.283 3.283 3.312 3.277 3.376 262,077 3.2971 -0.53%
2017-01-09 0 5.690 5.690 5.720 5.630 5.760 566,000 3,225,260 5.6983 3.300 3.300 3.318 3.265 3.341 975,891 3.3049 1.97%
2017-01-06 0 5.580 5.490 5.580 5.500 5.690 998,000 5,573,220 5.5844 3.236 3.184 3.236 3.190 3.300 1,720,740 3.2389 1.45%
2017-01-05 0 5.500 5.480 5.500 5.350 5.500 352,000 1,916,320 5.4441 3.190 3.178 3.190 3.103 3.190 606,914 3.1575 3.19%
2017-01-04 0 5.330 5.280 5.330 5.200 5.340 680,000 3,582,640 5.2686 3.091 3.062 3.091 3.016 3.097 1,172,448 3.0557 1.52%
2017-01-03 0 5.250 5.220 5.250 5.240 5.300 676,000 3,564,380 5.2728 3.045 3.028 3.045 3.039 3.074 1,165,551 3.0581 0.19%
2016-12-30 0 5.240 5.240 5.250 5.130 5.280 386,000 2,019,160 5.2310 3.039 3.039 3.045 2.975 3.062 665,537 3.0339 0.38%
2016-12-29 0 5.220 5.200 5.230 5.220 5.250 84,000 440,180 5.2402 3.028 3.016 3.033 3.028 3.045 144,832 3.0392 -0.38%
2016-12-28 0 5.240 5.190 5.240 5.120 5.260 132,000 688,940 5.2192 3.039 3.010 3.039 2.970 3.051 227,593 3.0271 1.55%
2016-12-23 0 5.160 5.110 5.160 5.110 5.160 274,000 1,405,200 5.1285 2.993 2.964 2.993 2.964 2.993 472,428 2.9744 0.39%
2016-12-22 0 5.140 5.120 5.140 5.120 5.320 168,000 864,460 5.1456 2.981 2.970 2.981 2.970 3.086 289,664 2.9844 -1.53%
2016-12-21 0 5.220 5.210 5.240 5.200 5.340 260,000 1,366,000 5.2538 3.028 3.022 3.039 3.016 3.097 448,289 3.0471 -1.32%
2016-12-20 0 5.290 5.160 5.300 5.190 5.500 332,000 1,762,660 5.3092 3.068 2.993 3.074 3.010 3.190 572,431 3.0793 -2.40%
2016-12-19 0 5.420 5.360 5.420 5.350 5.420 84,000 451,940 5.3802 3.144 3.109 3.144 3.103 3.144 144,832 3.1204 0.00%
2016-12-16 0 5.420 5.390 5.420 5.400 5.520 258,000 1,407,140 5.4540 3.144 3.126 3.144 3.132 3.202 444,841 3.1632 1.31%
2016-12-15 0 5.350 5.350 5.420 5.350 5.610 422,000 2,294,660 5.4376 3.103 3.103 3.144 3.103 3.254 727,608 3.1537 -4.12%
2016-12-14 0 5.580 5.580 5.600 5.540 5.740 316,000 1,781,380 5.6373 3.236 3.236 3.248 3.213 3.329 544,844 3.2695 -1.93%
2016-12-13 0 5.690 5.690 5.710 5.630 5.710 188,000 1,066,200 5.6713 3.300 3.300 3.312 3.265 3.312 324,147 3.2892 1.43%
2016-12-12 0 5.610 5.620 5.640 5.610 5.890 624,000 3,569,480 5.7203 3.254 3.260 3.271 3.254 3.416 1,075,894 3.3177 -4.10%
2016-12-09 0 5.850 5.830 5.880 5.850 5.890 464,000 2,726,440 5.8759 3.393 3.381 3.410 3.393 3.416 800,023 3.4080 -0.85%
2016-12-08 0 5.900 5.890 5.910 5.840 6.000 968,000 5,760,940 5.9514 3.422 3.416 3.428 3.387 3.480 1,669,014 3.4517 1.72%
2016-12-07 0 5.800 5.800 5.820 5.800 5.850 190,000 1,105,640 5.8192 3.364 3.364 3.376 3.364 3.393 327,596 3.3750 0.52%
2016-12-06 0 5.770 5.770 5.830 5.770 5.870 332,000 1,932,300 5.8202 3.347 3.347 3.381 3.347 3.405 572,431 3.3756 -0.69%
2016-12-05 0 5.810 5.780 5.810 5.740 5.870 1,364,000 7,918,060 5.8050 3.370 3.352 3.370 3.329 3.405 2,351,793 3.3668 1.22%
2016-12-02 0 5.740 5.740 5.760 5.700 5.760 892,000 5,117,400 5.7370 3.329 3.329 3.341 3.306 3.341 1,537,976 3.3274 0.17%
2016-12-01 0 5.730 5.730 5.740 5.700 5.750 850,000 4,859,200 5.7167 3.323 3.323 3.329 3.306 3.335 1,465,560 3.3156 0.53%
2016-11-30 0 5.700 5.700 5.730 5.700 5.830 582,000 3,342,500 5.7431 3.306 3.306 3.323 3.306 3.381 1,003,478 3.3309 -1.38%
2016-11-29 0 5.780 5.750 5.780 5.690 5.940 1,378,000 8,043,600 5.8372 3.352 3.335 3.352 3.300 3.445 2,375,932 3.3855 -2.69%
2016-11-28 0 5.940 5.940 5.980 5.900 6.070 1,195,000 7,164,890 5.9957 3.445 3.445 3.468 3.422 3.520 2,060,405 3.4774 0.34%
2016-11-25 0 5.920 5.900 5.920 5.840 5.950 386,000 2,278,660 5.9033 3.433 3.422 3.433 3.387 3.451 665,537 3.4238 0.51%
2016-11-24 0 5.890 5.850 5.900 5.890 5.950 78,000 461,640 5.9185 3.416 3.393 3.422 3.416 3.451 134,487 3.4326 -1.17%
2016-11-23 0 5.960 5.910 5.960 5.950 6.010 356,000 2,124,420 5.9675 3.457 3.428 3.457 3.451 3.486 613,811 3.4610 0.68%
2016-11-22 0 5.920 5.910 5.920 5.900 5.930 244,000 1,444,380 5.9196 3.433 3.428 3.433 3.422 3.439 420,702 3.4333 0.34%
2016-11-21 0 5.900 5.880 5.900 5.880 5.960 248,000 1,468,280 5.9205 3.422 3.410 3.422 3.410 3.457 427,599 3.4338 0.17%
2016-11-18 0 5.890 5.890 5.900 5.880 5.950 156,000 921,520 5.9072 3.416 3.416 3.422 3.410 3.451 268,973 3.4261 -1.51%
2016-11-17 0 5.980 5.980 6.000 5.950 6.050 196,000 1,172,880 5.9841 3.468 3.468 3.480 3.451 3.509 337,941 3.4707 -1.32%
2016-11-16 0 6.060 6.000 6.070 5.820 6.070 950,000 5,724,340 6.0256 3.515 3.480 3.520 3.376 3.520 1,637,979 3.4948 1.17%
2016-11-15 0 5.990 5.990 6.000 5.910 6.050 574,000 3,441,440 5.9955 3.474 3.474 3.480 3.428 3.509 989,684 3.4773 1.35%
2016-11-14 0 5.910 5.900 6.010 5.890 6.030 708,000 4,248,440 6.0006 3.428 3.422 3.486 3.416 3.497 1,220,725 3.4803 -1.66%
2016-11-11 0 6.010 6.010 6.030 5.890 6.070 896,000 5,357,000 5.9788 3.486 3.486 3.497 3.416 3.520 1,544,873 3.4676 1.35%
2016-11-10 0 5.930 5.920 5.940 5.790 5.960 740,000 4,370,800 5.9065 3.439 3.433 3.445 3.358 3.457 1,275,899 3.4257 3.13%
2016-11-09 0 5.750 5.700 5.770 5.660 5.900 954,000 5,479,660 5.7439 3.335 3.306 3.347 3.283 3.422 1,644,876 3.3314 -2.54%
2016-11-08 0 5.900 5.850 5.910 5.810 5.970 652,000 3,836,200 5.8837 3.422 3.393 3.428 3.370 3.462 1,124,171 3.4125 1.55%
2016-11-07 0 5.810 5.770 5.810 5.610 5.840 368,000 2,121,420 5.7647 3.370 3.347 3.370 3.254 3.387 634,501 3.3434 3.75%
2016-11-04 0 5.600 5.590 5.620 5.600 5.720 364,000 2,064,460 5.6716 3.248 3.242 3.260 3.248 3.318 627,605 3.2894 -0.88%
2016-11-03 0 5.650 5.630 5.650 5.620 5.730 166,000 939,640 5.6605 3.277 3.265 3.277 3.260 3.323 286,215 3.2830 -1.40%
2016-11-02 0 5.730 5.720 5.730 5.660 5.730 348,000 1,984,660 5.7030 3.323 3.318 3.323 3.283 3.323 600,018 3.3077 0.17%
2016-11-01 0 5.720 5.700 5.730 5.630 5.750 134,000 764,760 5.7072 3.318 3.306 3.323 3.265 3.335 231,041 3.3101 0.70%
2016-10-31 0 5.680 5.680 5.700 5.660 5.740 198,000 1,127,220 5.6930 3.294 3.294 3.306 3.283 3.329 341,389 3.3019 -0.70%
2016-10-28 0 5.720 5.720 5.740 5.720 5.840 400,000 2,305,260 5.7632 3.318 3.318 3.329 3.318 3.387 689,675 3.3425 -1.72%
2016-10-27 0 5.820 5.780 5.830 5.770 5.850 200,000 1,158,300 5.7915 3.376 3.352 3.381 3.347 3.393 344,838 3.3590 0.17%
2016-10-26 0 5.810 5.810 5.840 5.800 5.860 330,000 1,920,880 5.8208 3.370 3.370 3.387 3.364 3.399 568,982 3.3760 0.00%
2016-10-25 0 5.810 5.810 5.840 5.800 5.860 304,000 1,769,560 5.8209 3.370 3.370 3.387 3.364 3.399 524,153 3.3760 -0.85%
2016-10-24 0 5.860 5.860 5.900 5.750 5.920 390,000 2,286,760 5.8635 3.399 3.399 3.422 3.335 3.433 672,433 3.4007 -0.17%
2016-10-20 0 5.870 5.870 5.900 5.830 5.920 202,000 1,184,120 5.8620 3.405 3.405 3.422 3.381 3.433 348,286 3.3998 -1.01%
2016-10-19 0 5.930 5.880 5.930 5.900 5.950 126,000 745,180 5.9141 3.439 3.410 3.439 3.422 3.451 217,248 3.4301 1.19%
2016-10-18 0 5.860 5.860 5.880 5.830 5.900 86,000 504,900 5.8709 3.399 3.399 3.410 3.381 3.422 148,280 3.4050 0.69%
2016-10-17 0 5.820 5.820 5.850 5.810 5.900 66,000 386,320 5.8533 3.376 3.376 3.393 3.370 3.422 113,796 3.3948 -1.36%
2016-10-14 0 5.900 5.870 5.900 5.830 5.910 252,000 1,477,220 5.8620 3.422 3.405 3.422 3.381 3.428 434,495 3.3999 0.51%
2016-10-13 0 5.870 5.860 5.870 5.830 6.020 328,000 1,934,860 5.8990 3.405 3.399 3.405 3.381 3.491 565,534 3.4213 -0.17%
2016-10-12 0 5.880 5.860 5.880 5.800 5.930 126,000 740,760 5.8790 3.410 3.399 3.410 3.364 3.439 217,248 3.4097 -0.34%
2016-10-11 0 5.900 5.890 5.900 5.880 6.100 302,000 1,815,580 6.0119 3.422 3.416 3.422 3.410 3.538 520,705 3.4868 -1.01%
2016-10-07 0 5.960 5.900 5.960 5.850 5.980 496,000 2,943,480 5.9344 3.457 3.422 3.457 3.393 3.468 855,197 3.4419 1.19%
2016-10-06 0 5.890 5.900 5.910 5.770 5.920 402,000 2,347,040 5.8384 3.416 3.422 3.428 3.347 3.433 693,124 3.3862 2.61%
2016-10-05 0 5.740 5.720 5.740 5.660 5.820 286,000 1,640,180 5.7349 3.329 3.318 3.329 3.283 3.376 493,118 3.3261 0.17%
2016-10-04 0 5.730 5.730 5.740 5.680 5.780 122,000 696,320 5.7075 3.323 3.323 3.329 3.294 3.352 210,351 3.3103 0.35%
2016-10-03 0 5.710 5.710 5.720 5.710 5.810 72,000 414,060 5.7508 3.312 3.312 3.318 3.312 3.370 124,142 3.3354 0.18%
2016-09-30 0 5.700 5.710 5.720 5.700 5.850 311,000 1,787,440 5.7474 3.306 3.312 3.318 3.306 3.393 536,223 3.3334 -1.04%
2016-09-29 0 5.760 5.760 5.820 5.670 5.790 198,000 1,139,680 5.7560 3.341 3.341 3.376 3.289 3.358 341,389 3.3384 -0.17%
2016-09-28 0 5.770 5.760 5.770 5.700 5.780 158,000 904,560 5.7251 3.347 3.341 3.347 3.306 3.352 272,422 3.3204 0.00%
2016-09-27 0 5.770 5.770 5.860 5.600 5.950 482,000 2,812,720 5.8355 3.347 3.347 3.399 3.248 3.451 831,059 3.3845 0.52%
2016-09-26 0 5.740 5.730 5.770 5.720 5.860 190,000 1,103,040 5.8055 3.329 3.323 3.347 3.318 3.399 327,596 3.3671 -2.38%
2016-09-23 0 5.880 5.880 5.900 5.860 6.040 210,000 1,242,000 5.9143 3.410 3.410 3.422 3.399 3.503 362,080 3.4302 -0.34%
2016-09-22 0 5.900 5.900 5.960 5.770 6.100 582,000 3,502,500 6.0180 3.422 3.422 3.457 3.347 3.538 1,003,478 3.4904 -1.50%
2016-09-21 0 5.990 5.920 6.000 5.890 6.040 616,000 3,662,860 5.9462 3.474 3.433 3.480 3.416 3.503 1,062,100 3.4487 0.50%
2016-09-20 0 5.960 5.940 5.960 5.820 5.980 706,000 4,162,740 5.8962 3.457 3.445 3.457 3.376 3.468 1,217,277 3.4197 2.58%
2016-09-19 0 5.810 5.800 5.820 5.780 5.850 136,000 790,300 5.8110 3.370 3.364 3.376 3.352 3.393 234,490 3.3703 0.35%
2016-09-15 0 5.790 5.780 5.790 5.670 5.800 216,000 1,240,400 5.7426 3.358 3.352 3.358 3.289 3.364 372,425 3.3306 2.84%
2016-09-14 0 5.630 5.620 5.630 5.600 5.660 224,000 1,258,580 5.6187 3.265 3.260 3.265 3.248 3.283 386,218 3.2587 0.54%
2016-09-13 0 5.600 5.590 5.670 5.580 6.000 1,170,000 6,678,340 5.7080 3.248 3.242 3.289 3.236 3.480 2,017,300 3.3105 -3.95%
2016-09-12 0 5.830 5.820 5.850 5.590 6.000 300,000 1,751,760 5.8392 3.381 3.376 3.393 3.242 3.480 517,257 3.3866 -4.74%
2016-09-09 0 6.120 6.080 6.120 5.990 6.220 1,457,000 8,889,740 6.1014 3.549 3.526 3.549 3.474 3.607 2,512,142 3.5387 2.00%
2016-09-08 0 6.000 5.990 6.000 5.860 6.010 876,000 5,220,700 5.9597 3.480 3.474 3.480 3.399 3.486 1,510,389 3.4565 0.17%
2016-09-07 0 5.990 5.960 5.990 5.880 6.050 830,000 4,959,500 5.9753 3.474 3.457 3.474 3.410 3.509 1,431,076 3.4656 1.70%
2016-09-06 0 5.890 5.870 5.890 5.810 5.940 620,000 3,638,980 5.8693 3.416 3.405 3.416 3.370 3.445 1,068,997 3.4041 0.86%
2016-09-05 0 5.840 5.850 5.900 5.840 5.980 850,000 5,022,440 5.9088 3.387 3.393 3.422 3.387 3.468 1,465,560 3.4270 -1.85%
2016-09-02 0 5.950 5.930 5.950 5.830 6.060 362,000 2,133,720 5.8943 3.451 3.439 3.451 3.381 3.515 624,156 3.4186 1.54%
2016-09-01 0 5.860 5.830 5.860 5.840 5.900 134,000 786,280 5.8678 3.399 3.381 3.399 3.387 3.422 231,041 3.4032 -1.84%
2016-08-31 0 5.970 5.890 5.970 5.860 6.140 599,600 3,572,744 5.9585 3.462 3.416 3.462 3.399 3.561 1,033,823 3.4559 0.67%
2016-08-30 0 5.930 5.920 5.930 5.770 5.990 1,588,000 9,387,460 5.9115 3.439 3.433 3.439 3.347 3.474 2,738,011 3.4286 4.59%
2016-08-29 0 5.670 5.670 5.680 5.580 5.700 236,800 1,338,784 5.6536 3.289 3.289 3.294 3.236 3.306 408,288 3.2790 0.71%
2016-08-26 0 5.630 5.630 5.640 5.590 5.710 232,200 1,310,984 5.6459 3.265 3.265 3.271 3.242 3.312 400,357 3.2745 -1.92%
2016-08-25 0 5.740 5.650 5.740 5.400 5.740 686,000 3,839,520 5.5970 3.329 3.277 3.329 3.132 3.329 1,182,793 3.2461 4.36%
2016-08-24 0 5.500 5.500 5.510 5.420 5.640 930,000 5,113,520 5.4984 3.190 3.190 3.196 3.144 3.271 1,603,495 3.1890 -2.83%
2016-08-23 0 5.660 5.610 5.690 5.590 5.710 274,000 1,539,620 5.6191 3.283 3.254 3.300 3.242 3.312 472,428 3.2590 -1.39%
2016-08-22 0 5.740 5.700 5.740 5.580 5.740 670,000 3,788,820 5.6550 3.329 3.306 3.329 3.236 3.329 1,155,206 3.2798 2.87%
2016-08-19 0 5.580 5.570 5.590 5.520 5.700 930,000 5,184,800 5.5751 3.236 3.231 3.242 3.202 3.306 1,603,495 3.2334 -0.53%
2016-08-18 0 5.610 5.600 5.610 5.600 5.840 1,710,000 9,749,500 5.7015 3.254 3.248 3.254 3.248 3.387 2,948,362 3.3068 -1.23%
2016-08-17 0 5.680 5.670 5.680 5.680 6.200 2,900,000 16,976,080 5.8538 3.294 3.289 3.294 3.294 3.596 5,000,146 3.3951 -8.68%
2016-08-16 0 6.220 6.220 6.230 6.000 6.400 2,424,000 15,140,120 6.2459 3.607 3.607 3.613 3.480 3.712 4,179,433 3.6225 -0.16%
2016-08-15 0 6.230 6.220 6.230 6.140 6.360 1,530,000 9,570,180 6.2550 3.613 3.607 3.613 3.561 3.689 2,638,008 3.6278 1.63%
2016-08-12 0 6.130 6.110 6.140 5.910 6.140 1,598,000 9,670,180 6.0514 3.555 3.544 3.561 3.428 3.561 2,755,253 3.5097 1.32%
2016-08-11 0 6.050 6.050 6.080 5.800 6.220 3,804,000 23,238,820 6.1090 3.509 3.509 3.526 3.364 3.607 6,558,813 3.5431 6.14%
2016-08-10 0 5.700 5.690 5.700 5.450 5.900 1,986,000 11,256,700 5.6680 3.306 3.300 3.306 3.161 3.422 3,424,238 3.2874 5.95%
2016-08-09 0 5.380 5.380 5.400 5.320 5.540 220,000 1,182,560 5.3753 3.120 3.120 3.132 3.086 3.213 379,321 3.1176 -0.37%
2016-08-08 0 5.400 5.370 5.430 5.330 5.490 279,000 1,508,990 5.4086 3.132 3.115 3.149 3.091 3.184 481,049 3.1369 -0.37%
2016-08-05 0 5.420 5.330 5.420 5.300 5.490 1,030,000 5,536,960 5.3757 3.144 3.091 3.144 3.074 3.184 1,775,914 3.1178 0.00%
2016-08-04 0 5.420 5.400 5.420 5.350 5.420 288,000 1,556,560 5.4047 3.144 3.132 3.144 3.103 3.144 496,566 3.1346 0.37%
2016-08-03 0 5.400 5.400 5.440 5.360 5.440 148,000 799,460 5.4018 3.132 3.132 3.155 3.109 3.155 255,180 3.1329 -0.74%
2016-08-01 0 5.440 5.420 5.440 5.290 5.480 411,000 2,228,920 5.4232 3.155 3.144 3.155 3.068 3.178 708,641 3.1453 1.68%
2016-07-29 0 5.350 5.350 5.400 5.300 5.410 312,000 1,672,740 5.3613 3.103 3.103 3.132 3.074 3.138 537,947 3.1095 -0.93%
2016-07-28 0 5.400 5.390 5.410 5.380 5.490 306,000 1,664,920 5.4409 3.132 3.126 3.138 3.120 3.184 527,602 3.1556 0.56%
2016-07-27 0 5.370 5.370 5.440 5.270 5.550 1,906,000 10,326,120 5.4177 3.115 3.115 3.155 3.057 3.219 3,286,303 3.1422 -0.92%
2016-07-26 0 5.420 5.420 5.490 5.350 5.590 1,020,000 5,558,040 5.4491 3.144 3.144 3.184 3.103 3.242 1,758,672 3.1604 -1.45%
2016-07-25 0 5.500 5.500 5.540 5.250 5.500 664,000 3,593,440 5.4118 3.190 3.190 3.213 3.045 3.190 1,144,861 3.1388 3.19%
2016-07-22 0 5.330 5.320 5.330 5.250 5.400 312,000 1,654,860 5.3040 3.091 3.086 3.091 3.045 3.132 537,947 3.0763 -1.30%
2016-07-21 0 5.400 5.400 5.440 5.320 5.480 464,000 2,516,940 5.4244 3.132 3.132 3.155 3.086 3.178 800,023 3.1461 -0.37%
2016-07-20 0 5.420 5.420 5.460 5.370 5.570 590,000 3,226,180 5.4681 3.144 3.144 3.167 3.115 3.231 1,017,271 3.1714 -1.09%
2016-07-19 0 5.480 5.480 5.490 5.070 5.480 2,306,000 12,288,860 5.3291 3.178 3.178 3.184 2.941 3.178 3,975,978 3.0908 7.87%
2016-07-18 0 5.080 5.070 5.090 5.000 5.160 192,000 971,120 5.0579 2.946 2.941 2.952 2.900 2.993 331,044 2.9335 0.99%
2016-07-15 0 5.030 5.030 5.060 4.990 5.150 384,000 1,951,780 5.0828 2.917 2.917 2.935 2.894 2.987 662,088 2.9479 -1.95%
2016-07-14 0 5.130 5.090 5.140 4.830 5.150 1,188,000 5,982,740 5.0360 2.975 2.952 2.981 2.801 2.987 2,048,336 2.9208 4.27%
2016-07-13 0 4.920 4.920 4.930 4.850 4.940 282,000 1,381,620 4.8994 2.854 2.854 2.859 2.813 2.865 486,221 2.8415 0.41%
2016-07-12 0 4.900 4.900 4.910 4.880 5.000 656,000 3,242,220 4.9424 2.842 2.842 2.848 2.830 2.900 1,131,068 2.8665 1.03%
2016-07-11 0 4.850 4.780 4.870 4.650 4.900 450,000 2,148,640 4.7748 2.813 2.772 2.825 2.697 2.842 775,885 2.7693 3.63%
2016-07-08 0 4.680 4.680 4.720 4.650 4.780 210,000 984,680 4.6890 2.714 2.714 2.738 2.697 2.772 362,080 2.7195 -0.85%
2016-07-07 0 4.720 4.730 4.790 4.660 4.780 92,000 433,620 4.7133 2.738 2.743 2.778 2.703 2.772 158,625 2.7336 0.43%
2016-07-06 0 4.700 4.700 4.730 4.630 4.700 58,000 269,780 4.6514 2.726 2.726 2.743 2.685 2.726 100,003 2.6977 0.00%
2016-07-05 0 4.700 4.700 4.710 4.660 4.730 246,000 1,154,620 4.6936 2.726 2.726 2.732 2.703 2.743 424,150 2.7222 -1.88%
2016-07-04 0 4.790 4.760 4.790 4.680 4.800 274,000 1,299,560 4.7429 2.778 2.761 2.778 2.714 2.784 472,428 2.7508 -1.77%
2016-06-30 0 4.900 4.900 4.910 4.820 4.940 192,000 940,460 4.8982 2.828 2.828 2.834 2.782 2.851 332,637 2.8273 -0.41%
2016-06-29 0 4.920 4.880 4.920 4.910 5.060 242,000 1,201,560 4.9651 2.840 2.817 2.840 2.834 2.921 419,261 2.8659 -0.81%
2016-06-28 0 4.960 4.900 4.960 4.870 4.960 108,000 533,240 4.9374 2.863 2.828 2.863 2.811 2.863 187,108 2.8499 1.22%
2016-06-27 0 4.900 4.900 4.950 4.800 4.900 168,000 818,000 4.8690 2.828 2.828 2.857 2.771 2.828 291,057 2.8104 2.08%
2016-06-24 0 4.800 4.760 4.820 4.630 4.980 660,000 3,148,380 4.7703 2.771 2.747 2.782 2.672 2.874 1,143,440 2.7534 -2.04%
2016-06-23 0 4.900 4.900 4.920 4.670 4.980 562,000 2,762,880 4.9162 2.828 2.828 2.840 2.696 2.874 973,656 2.8376 3.38%
2016-06-22 0 4.740 4.700 4.800 4.580 4.860 494,000 2,342,960 4.7428 2.736 2.713 2.771 2.644 2.805 855,848 2.7376 6.04%
2016-06-21 0 4.470 4.460 4.540 4.460 4.550 188,000 852,880 4.5366 2.580 2.574 2.621 2.574 2.626 325,707 2.6185 0.00%
2016-06-20 0 4.470 4.420 4.490 4.350 4.470 186,000 823,320 4.4265 2.580 2.551 2.592 2.511 2.580 322,242 2.5550 1.59%
2016-06-17 0 4.400 4.400 4.460 4.370 4.540 16,000 71,140 4.4463 2.540 2.540 2.574 2.522 2.621 27,720 2.5664 1.38%
2016-06-16 0 4.340 4.340 4.470 4.310 4.450 43,500 189,990 4.3676 2.505 2.505 2.580 2.488 2.569 75,363 2.5210 -2.69%
2016-06-15 0 4.460 4.460 4.510 4.400 4.490 50,000 222,680 4.4536 2.574 2.574 2.603 2.540 2.592 86,624 2.5706 0.68%
2016-06-14 0 4.430 4.420 4.430 4.410 4.500 88,000 391,700 4.4511 2.557 2.551 2.557 2.545 2.597 152,459 2.5692 0.00%
2016-06-13 0 4.430 4.410 4.430 4.410 4.550 210,000 945,460 4.5022 2.557 2.545 2.557 2.545 2.626 363,822 2.5987 -5.34%
2016-06-10 0 4.680 4.650 4.680 4.620 4.880 192,000 905,200 4.7146 2.701 2.684 2.701 2.667 2.817 332,637 2.7213 -4.49%
2016-06-08 0 4.900 4.900 5.010 4.770 5.000 978,000 4,872,740 4.9824 2.828 2.828 2.892 2.753 2.886 1,694,370 2.8758 1.66%
2016-06-07 0 4.820 4.750 4.830 4.740 4.840 106,000 507,100 4.7840 2.782 2.742 2.788 2.736 2.794 183,643 2.7613 1.47%
2016-06-06 0 4.750 4.700 4.760 4.690 4.750 79,000 372,110 4.7103 2.742 2.713 2.747 2.707 2.742 136,866 2.7188 -0.21%
2016-06-03 0 4.760 4.760 4.770 4.710 4.810 70,000 333,260 4.7609 2.747 2.747 2.753 2.719 2.776 121,274 2.7480 0.63%
2016-06-02 0 4.730 4.730 4.800 4.680 4.800 48,000 228,080 4.7517 2.730 2.730 2.771 2.701 2.771 83,159 2.7427 -1.05%
2016-06-01 0 4.780 4.690 4.790 4.660 4.780 96,000 455,540 4.7452 2.759 2.707 2.765 2.690 2.759 166,319 2.7390 0.63%
2016-05-31 0 4.750 4.690 4.760 4.550 4.760 496,000 2,326,000 4.6895 2.742 2.707 2.747 2.626 2.747 859,312 2.7068 5.79%
2016-05-30 0 4.490 4.440 4.500 4.440 4.500 50,000 222,700 4.4540 2.592 2.563 2.597 2.563 2.597 86,624 2.5709 1.13%
2016-05-27 0 4.440 4.420 4.450 4.290 4.470 214,000 932,840 4.3591 2.563 2.551 2.569 2.476 2.580 370,752 2.5161 2.54%
2016-05-26 0 4.330 4.330 4.360 4.300 4.380 32,000 138,260 4.3206 2.499 2.499 2.517 2.482 2.528 55,440 2.4939 0.70%
2016-05-25 0 4.300 4.300 4.390 4.300 4.460 102,000 447,140 4.3837 2.482 2.482 2.534 2.482 2.574 176,713 2.5303 -1.15%
2016-05-24 0 4.350 4.340 4.410 4.350 4.360 6,000 26,100 4.3500 2.511 2.505 2.545 2.511 2.517 10,395 2.5108 0.23%
2016-05-23 0 4.340 4.340 4.490 4.300 4.430 188,000 816,080 4.3409 2.505 2.505 2.592 2.482 2.557 325,707 2.5056 -2.03%
2016-05-20 0 4.430 4.430 4.560 4.400 4.470 38,000 168,360 4.4305 2.557 2.557 2.632 2.540 2.580 65,834 2.5573 -0.45%
2016-05-19 0 4.450 4.450 4.550 4.450 4.520 82,000 366,960 4.4751 2.569 2.569 2.626 2.569 2.609 142,064 2.5831 -0.67%
2016-05-18 0 4.480 4.480 4.540 4.400 4.550 66,000 297,240 4.5036 2.586 2.586 2.621 2.540 2.626 114,344 2.5995 -3.24%
2016-05-17 0 4.630 4.560 4.680 4.550 4.630 78,000 357,360 4.5815 2.672 2.632 2.701 2.626 2.672 135,134 2.6445 0.87%
2016-05-16 0 4.590 4.510 4.600 4.500 4.600 166,000 751,980 4.5300 2.649 2.603 2.655 2.597 2.655 287,592 2.6147 0.88%
2016-05-13 0 4.550 4.540 4.600 4.540 4.630 92,000 422,940 4.5972 2.626 2.621 2.655 2.621 2.672 159,389 2.6535 -1.09%
2016-05-12 0 4.600 4.540 4.600 4.400 4.600 206,000 928,220 4.5059 2.655 2.621 2.655 2.540 2.655 356,892 2.6008 1.10%
2016-05-11 0 4.550 4.530 4.630 4.450 4.650 150,000 678,320 4.5221 2.626 2.615 2.672 2.569 2.684 259,873 2.6102 0.00%
2016-05-10 0 4.550 4.550 4.720 4.400 4.580 359,000 1,607,980 4.4791 2.626 2.626 2.724 2.540 2.644 621,962 2.5853 -0.22%
2016-05-09 0 4.560 4.560 4.600 4.560 4.680 152,000 698,860 4.5978 2.632 2.632 2.655 2.632 2.701 263,338 2.6539 -1.08%
2016-05-06 0 4.610 4.600 4.700 4.580 4.700 96,000 447,040 4.6567 2.661 2.655 2.713 2.644 2.713 166,319 2.6879 -2.95%
2016-05-05 0 4.750 4.660 4.750 4.550 4.750 138,000 649,980 4.7100 2.742 2.690 2.742 2.626 2.742 239,083 2.7186 1.50%
2016-05-04 0 4.680 4.570 4.690 4.560 4.740 282,000 1,306,700 4.6337 2.701 2.638 2.707 2.632 2.736 488,561 2.6746 -1.27%
2016-05-03 0 4.740 4.670 4.740 4.500 4.950 394,000 1,850,700 4.6972 2.736 2.696 2.736 2.597 2.857 682,599 2.7113 -0.21%
2016-04-29 0 4.750 4.730 4.750 4.730 4.830 130,000 621,020 4.7771 2.742 2.730 2.742 2.730 2.788 225,223 2.7574 -2.26%
2016-04-28 0 4.860 4.860 4.910 4.780 4.870 124,000 599,180 4.8321 2.805 2.805 2.834 2.759 2.811 214,828 2.7891 -0.61%
2016-04-27 0 4.890 4.890 4.990 4.840 5.000 228,000 1,120,560 4.9147 2.823 2.823 2.880 2.794 2.886 395,007 2.8368 1.03%
2016-04-26 0 4.840 4.840 4.900 4.800 5.050 530,000 2,626,020 4.9548 2.794 2.794 2.828 2.771 2.915 918,217 2.8599 -1.63%
2016-04-25 0 4.920 4.920 4.930 4.880 4.930 286,000 1,404,660 4.9114 2.840 2.840 2.846 2.817 2.846 495,491 2.8349 -1.01%
2016-04-22 0 4.970 4.920 4.990 4.800 4.990 492,000 2,426,740 4.9324 2.869 2.840 2.880 2.771 2.880 852,383 2.8470 1.64%
2016-04-21 0 4.890 4.860 4.890 4.600 4.900 698,000 3,371,940 4.8309 2.823 2.805 2.823 2.655 2.828 1,209,274 2.7884 5.16%
2016-04-20 0 4.650 4.620 4.680 4.580 4.770 264,000 1,228,880 4.6548 2.684 2.667 2.701 2.644 2.753 457,376 2.6868 -1.06%
2016-04-19 0 4.700 4.680 4.690 4.560 4.710 302,000 1,406,160 4.6562 2.713 2.701 2.707 2.632 2.719 523,210 2.6876 0.00%
2016-04-18 0 4.700 4.700 4.780 4.650 4.820 464,000 2,206,920 4.7563 2.713 2.713 2.759 2.684 2.782 803,873 2.7454 -0.84%
2016-04-15 0 4.740 4.740 4.780 4.730 4.780 98,000 466,200 4.7571 2.736 2.736 2.759 2.730 2.759 169,784 2.7458 -0.63%
2016-04-14 0 4.770 4.770 4.800 4.760 4.910 254,000 1,218,840 4.7986 2.753 2.753 2.771 2.747 2.834 440,051 2.7698 -2.05%
2016-04-13 0 4.870 4.810 4.880 4.790 4.920 230,000 1,109,040 4.8219 2.811 2.776 2.817 2.765 2.840 398,472 2.7832 1.46%
2016-04-12 0 4.800 4.750 4.800 4.600 4.800 150,000 706,780 4.7119 2.771 2.742 2.771 2.655 2.771 259,873 2.7197 4.35%
2016-04-11 0 4.600 4.590 4.650 4.520 4.650 176,000 805,580 4.5772 2.655 2.649 2.684 2.609 2.684 304,917 2.6420 1.77%
2016-04-08 0 4.520 4.520 4.570 4.510 4.590 230,000 1,044,280 4.5403 2.609 2.609 2.638 2.603 2.649 398,472 2.6207 -0.88%
2016-04-07 0 4.560 4.550 4.590 4.420 4.600 574,000 2,609,860 4.5468 2.632 2.626 2.649 2.551 2.655 994,446 2.6244 4.35%
2016-04-06 0 4.370 4.410 4.420 4.330 4.370 98,000 427,180 4.3590 2.522 2.545 2.551 2.499 2.522 169,784 2.5160 -0.68%
2016-04-05 0 4.400 4.400 4.430 4.340 4.500 648,000 2,877,040 4.4399 2.540 2.540 2.557 2.505 2.597 1,122,650 2.5627 -0.68%
2016-04-01 0 4.430 4.430 4.480 4.380 4.520 298,000 1,318,840 4.4256 2.557 2.557 2.586 2.528 2.609 516,280 2.5545 0.68%
2016-03-31 0 4.400 4.400 4.460 4.400 4.500 222,000 985,800 4.4405 2.540 2.540 2.574 2.540 2.597 384,612 2.5631 0.00%
2016-03-30 0 4.400 4.400 4.500 4.400 4.450 264,000 1,167,980 4.4242 2.540 2.540 2.597 2.540 2.569 457,376 2.5537 -0.90%
2016-03-29 0 4.440 4.440 4.460 4.370 4.570 712,000 3,162,180 4.4413 2.563 2.563 2.574 2.522 2.638 1,233,529 2.5635 3.26%
2016-03-24 0 4.300 4.310 4.340 4.300 4.320 270,000 1,162,960 4.3073 2.482 2.488 2.505 2.482 2.494 467,771 2.4862 -0.92%
2016-03-23 0 4.340 4.300 4.350 4.300 4.370 404,000 1,748,080 4.3269 2.505 2.482 2.511 2.482 2.522 699,924 2.4975 0.70%
2016-03-22 0 4.310 4.300 4.310 4.300 4.400 368,000 1,587,040 4.3126 2.488 2.482 2.488 2.482 2.540 637,554 2.4893 -0.23%
2016-03-21 0 4.320 4.310 4.320 4.230 4.400 516,000 2,232,020 4.3256 2.494 2.488 2.494 2.442 2.540 893,962 2.4968 4.60%
2016-03-18 0 4.130 4.180 4.280 4.120 4.290 332,000 1,397,340 4.2089 2.384 2.413 2.470 2.378 2.476 575,185 2.4294 -2.36%
2016-03-17 0 4.230 4.220 4.300 4.050 4.250 530,000 2,218,720 4.1863 2.442 2.436 2.482 2.338 2.453 918,217 2.4163 1.44%
2016-03-16 0 4.170 4.100 4.200 4.090 4.200 400,000 1,658,400 4.1460 2.407 2.367 2.424 2.361 2.424 692,994 2.3931 1.46%
2016-03-15 0 4.110 4.090 4.110 4.090 4.150 114,000 469,200 4.1158 2.372 2.361 2.372 2.361 2.395 197,503 2.3757 0.00%
2016-03-14 0 4.110 4.110 4.140 4.050 4.240 304,000 1,268,600 4.1730 2.372 2.372 2.390 2.338 2.447 526,675 2.4087 0.49%
2016-03-11 0 4.090 4.050 4.090 3.880 4.120 152,000 615,800 4.0513 2.361 2.338 2.361 2.240 2.378 263,338 2.3384 2.51%
2016-03-10 0 3.990 3.960 3.990 3.980 4.100 222,000 893,920 4.0267 2.303 2.286 2.303 2.297 2.367 384,612 2.3242 -0.75%
2016-03-09 0 4.020 4.020 4.070 4.000 4.150 384,000 1,564,420 4.0740 2.320 2.320 2.349 2.309 2.395 665,274 2.3515 -3.13%
2016-03-08 0 4.150 4.150 4.200 3.980 4.250 258,000 1,060,760 4.1115 2.395 2.395 2.424 2.297 2.453 446,981 2.3732 1.22%
2016-03-07 0 4.100 4.100 4.110 4.020 4.190 304,000 1,246,980 4.1019 2.367 2.367 2.372 2.320 2.418 526,675 2.3676 2.76%
2016-03-04 0 3.990 3.940 4.000 3.990 4.010 302,000 1,206,900 3.9964 2.303 2.274 2.309 2.303 2.315 523,210 2.3067 1.53%
2016-03-03 0 3.930 3.930 3.950 3.930 3.960 148,000 584,420 3.9488 2.268 2.268 2.280 2.268 2.286 256,408 2.2793 -1.50%
2016-03-02 0 3.990 3.990 4.000 3.870 4.000 134,000 532,820 3.9763 2.303 2.303 2.309 2.234 2.309 232,153 2.2951 3.10%
2016-03-01 0 3.870 3.870 3.900 3.800 3.870 98,000 376,440 3.8412 2.234 2.234 2.251 2.193 2.234 169,784 2.2172 2.11%
2016-02-29 0 3.790 3.790 3.800 3.690 3.880 296,000 1,120,260 3.7847 2.188 2.188 2.193 2.130 2.240 512,816 2.1845 -3.56%
2016-02-26 0 3.930 3.930 3.950 3.880 3.950 68,000 266,600 3.9206 2.268 2.268 2.280 2.240 2.280 117,809 2.2630 2.08%
2016-02-25 0 3.850 3.850 3.870 3.780 4.020 540,000 2,084,120 3.8595 2.222 2.222 2.234 2.182 2.320 935,542 2.2277 -4.23%
2016-02-24 0 4.020 4.020 4.110 4.000 4.110 84,000 343,740 4.0921 2.320 2.320 2.372 2.309 2.372 145,529 2.3620 -2.19%
2016-02-23 0 4.110 4.110 4.120 4.090 4.140 186,000 765,440 4.1153 2.372 2.372 2.378 2.361 2.390 322,242 2.3754 0.00%
2016-02-22 0 4.110 4.110 4.120 4.000 4.120 204,000 829,080 4.0641 2.372 2.372 2.378 2.309 2.378 353,427 2.3458 1.23%
2016-02-19 0 4.060 4.060 4.070 3.900 4.080 380,000 1,527,480 4.0197 2.343 2.343 2.349 2.251 2.355 658,344 2.3202 3.57%
2016-02-18 0 3.920 3.910 3.950 3.920 3.990 150,000 594,600 3.9640 2.263 2.257 2.280 2.263 2.303 259,873 2.2880 0.51%
2016-02-17 0 3.900 3.850 3.920 3.810 3.930 154,000 598,100 3.8838 2.251 2.222 2.263 2.199 2.268 266,803 2.2417 -0.51%
2016-02-16 0 3.920 3.910 3.920 3.890 4.000 178,000 709,680 3.9870 2.263 2.257 2.263 2.245 2.309 308,382 2.3013 3.16%
2016-02-15 0 3.800 3.750 3.830 3.710 3.810 98,000 368,860 3.7639 2.193 2.165 2.211 2.141 2.199 169,784 2.1725 2.70%
2016-02-12 0 3.700 3.680 3.830 3.650 3.900 252,100 935,806 3.7120 2.136 2.124 2.211 2.107 2.251 436,759 2.1426 -3.90%
2016-02-11 0 3.850 3.830 3.900 3.710 3.890 38,000 144,800 3.8105 2.222 2.211 2.251 2.141 2.245 65,834 2.1995 -3.51%
2016-02-05 0 3.990 3.930 4.000 3.920 4.000 98,000 387,920 3.9584 2.303 2.268 2.309 2.263 2.309 169,784 2.2848 1.79%
2016-02-04 0 3.920 3.920 3.950 3.920 4.000 184,050 727,855 3.9547 2.263 2.263 2.280 2.263 2.309 318,864 2.2827 -0.76%
2016-02-03 0 3.950 3.950 4.000 3.800 3.960 234,000 908,520 3.8826 2.280 2.280 2.309 2.193 2.286 405,401 2.2410 -0.75%
2016-02-02 0 3.980 3.980 3.990 3.940 4.040 260,000 1,038,840 3.9955 2.297 2.297 2.303 2.274 2.332 450,446 2.3062 1.02%
2016-02-01 0 3.940 3.940 4.050 3.930 4.050 142,000 564,800 3.9775 2.274 2.274 2.338 2.268 2.338 246,013 2.2958 -4.37%
2016-01-29 0 4.120 4.040 4.130 3.880 4.130 328,000 1,320,460 4.0258 2.378 2.332 2.384 2.240 2.384 568,255 2.3237 5.10%
2016-01-28 0 3.920 3.880 3.930 3.630 3.970 154,000 578,620 3.7573 2.263 2.240 2.268 2.095 2.292 266,803 2.1687 0.26%
2016-01-27 0 3.910 3.810 3.920 3.750 3.910 144,000 551,220 3.8279 2.257 2.199 2.263 2.165 2.257 249,478 2.2095 3.71%
2016-01-26 0 3.770 3.770 3.890 3.700 3.840 336,000 1,261,320 3.7539 2.176 2.176 2.245 2.136 2.216 582,115 2.1668 -0.79%
2016-01-25 0 3.800 3.790 3.840 3.780 3.900 274,000 1,050,600 3.8343 2.193 2.188 2.216 2.182 2.251 474,701 2.2132 0.80%
2016-01-22 0 3.770 3.750 3.770 3.650 3.800 300,000 1,115,960 3.7199 2.176 2.165 2.176 2.107 2.193 519,745 2.1471 4.43%
2016-01-21 0 3.610 3.610 3.780 3.580 3.980 300,000 1,148,940 3.8298 2.084 2.084 2.182 2.066 2.297 519,745 2.2106 -9.30%
2016-01-20 0 3.980 3.900 3.990 3.840 4.060 86,000 339,720 3.9502 2.297 2.251 2.303 2.216 2.343 148,994 2.2801 -2.45%
2016-01-19 0 4.080 4.080 4.110 3.840 4.080 232,000 919,740 3.9644 2.355 2.355 2.372 2.216 2.355 401,936 2.2883 2.00%
2016-01-18 0 4.000 3.950 4.000 3.520 4.000 592,000 2,296,940 3.8800 2.309 2.280 2.309 2.032 2.309 1,025,631 2.2395 2.56%
2016-01-15 0 3.900 3.900 4.030 3.890 4.130 216,000 867,640 4.0169 2.251 2.251 2.326 2.245 2.384 374,217 2.3185 -6.92%
2016-01-14 0 4.190 4.130 4.240 3.930 4.250 252,000 1,033,560 4.1014 2.418 2.384 2.447 2.268 2.453 436,586 2.3674 2.70%
2016-01-13 0 4.080 4.080 4.090 4.050 4.470 488,000 2,018,440 4.1361 2.355 2.355 2.361 2.338 2.580 845,453 2.3874 -3.55%
2016-01-12 0 4.230 4.200 4.280 4.200 4.300 134,000 567,460 4.2348 2.442 2.424 2.470 2.424 2.482 232,153 2.4443 0.00%
2016-01-11 0 4.230 4.110 4.270 4.090 4.410 548,000 2,374,360 4.3328 2.442 2.372 2.465 2.361 2.545 949,402 2.5009 -7.03%
2016-01-08 0 4.550 4.550 4.570 4.380 4.630 366,000 1,646,380 4.4983 2.626 2.626 2.638 2.528 2.672 634,089 2.5964 0.22%
2016-01-07 0 4.540 4.540 4.550 4.440 4.780 948,000 4,303,120 4.5392 2.621 2.621 2.626 2.563 2.759 1,642,396 2.6200 -7.72%
2016-01-06 0 4.920 4.900 4.920 4.530 5.100 200,000 990,060 4.9503 2.840 2.828 2.840 2.615 2.944 346,497 2.8573 -1.60%
2016-01-05 0 5.000 4.900 5.000 4.870 5.160 194,000 971,500 5.0077 2.886 2.828 2.886 2.811 2.978 336,102 2.8905 2.04%
2016-01-04 0 4.900 4.900 4.920 4.800 5.150 640,000 3,200,360 5.0006 2.828 2.828 2.840 2.771 2.973 1,108,790 2.8864 -4.67%
2015-12-31 0 5.140 5.140 5.170 5.140 5.190 136,000 701,300 5.1566 2.967 2.967 2.984 2.967 2.996 235,618 2.9764 -0.96%
2015-12-30 0 5.190 5.110 5.190 5.100 5.190 188,000 961,400 5.1138 2.996 2.950 2.996 2.944 2.996 325,707 2.9517 1.76%
2015-12-29 0 5.100 5.100 5.180 5.080 5.200 400,000 2,047,000 5.1175 2.944 2.944 2.990 2.932 3.001 692,994 2.9538 0.39%
2015-12-28 0 5.080 5.080 5.110 5.010 5.200 666,000 3,411,940 5.1230 2.932 2.932 2.950 2.892 3.001 1,153,835 2.9570 -1.93%
2015-12-24 0 5.180 5.180 5.220 5.180 5.230 134,000 694,540 5.1831 2.990 2.990 3.013 2.990 3.019 232,153 2.9917 0.19%
2015-12-23 0 5.170 5.150 5.190 5.050 5.210 656,000 3,385,460 5.1608 2.984 2.973 2.996 2.915 3.007 1,136,510 2.9788 1.97%
2015-12-22 0 5.070 5.070 5.090 5.010 5.100 172,000 868,820 5.0513 2.926 2.926 2.938 2.892 2.944 297,987 2.9156 0.80%
2015-12-21 0 5.030 5.000 5.060 4.900 5.110 332,000 1,658,380 4.9951 2.903 2.886 2.921 2.828 2.950 575,185 2.8832 1.62%
2015-12-18 0 4.950 4.910 4.970 4.720 4.950 218,000 1,070,160 4.9090 2.857 2.834 2.869 2.724 2.857 377,682 2.8335 0.81%
2015-12-17 0 4.910 4.900 4.910 4.850 4.960 594,000 2,909,040 4.8974 2.834 2.828 2.834 2.799 2.863 1,029,096 2.8268 2.72%
2015-12-16 0 4.780 4.780 4.790 4.730 4.790 274,000 1,305,600 4.7650 2.759 2.759 2.765 2.730 2.765 474,701 2.7504 2.36%
2015-12-15 0 4.670 4.670 4.690 4.670 4.800 114,000 537,640 4.7161 2.696 2.696 2.707 2.696 2.771 197,503 2.7222 0.00%
2015-12-14 0 4.670 4.670 4.730 4.300 4.700 244,000 1,124,060 4.6068 2.696 2.696 2.730 2.482 2.713 422,726 2.6591 -1.27%
2015-12-11 0 4.730 4.730 4.760 4.730 4.900 410,000 1,962,240 4.7860 2.730 2.730 2.747 2.730 2.828 710,319 2.7625 -1.87%
2015-12-10 0 4.820 4.710 4.860 4.700 4.830 282,000 1,340,840 4.7548 2.782 2.719 2.805 2.713 2.788 488,561 2.7445 0.42%
2015-12-09 0 4.800 4.800 4.830 4.770 4.890 266,000 1,292,320 4.8583 2.771 2.771 2.788 2.753 2.823 460,841 2.8043 -1.23%
2015-12-08 0 4.860 4.760 4.900 4.750 4.870 320,000 1,532,380 4.7887 2.805 2.747 2.828 2.742 2.811 554,395 2.7641 -0.82%
2015-12-07 0 4.900 4.900 4.930 4.860 4.930 262,000 1,284,820 4.9039 2.828 2.828 2.846 2.805 2.846 453,911 2.8306 -0.61%
2015-12-04 0 4.930 4.930 4.960 4.900 4.970 220,000 1,087,880 4.9449 2.846 2.846 2.863 2.828 2.869 381,147 2.8542 -1.20%
2015-12-03 0 4.990 4.960 4.990 4.940 4.990 78,000 387,020 4.9618 2.880 2.863 2.880 2.851 2.880 135,134 2.8640 0.20%
2015-12-02 0 4.980 4.930 4.990 4.910 4.990 114,000 565,680 4.9621 2.874 2.846 2.880 2.834 2.880 197,503 2.8642 1.01%
2015-12-01 0 4.930 4.920 4.940 4.870 4.980 212,000 1,042,720 4.9185 2.846 2.840 2.851 2.811 2.874 367,287 2.8390 1.23%
2015-11-30 0 4.870 4.870 4.910 4.850 4.950 242,000 1,186,040 4.9010 2.811 2.811 2.834 2.799 2.857 419,261 2.8289 -0.81%
2015-11-27 0 4.910 4.910 4.940 4.900 5.100 686,000 3,425,100 4.9929 2.834 2.834 2.851 2.828 2.944 1,188,485 2.8819 -4.84%
2015-11-26 0 5.160 5.090 5.160 5.090 5.200 186,000 959,880 5.1606 2.978 2.938 2.978 2.938 3.001 322,242 2.9788 0.19%
2015-11-25 0 5.150 5.130 5.180 5.060 5.220 470,000 2,420,200 5.1494 2.973 2.961 2.990 2.921 3.013 814,268 2.9722 -1.90%
2015-11-24 0 5.250 5.180 5.250 5.200 5.270 567,650 2,969,309 5.2309 3.030 2.990 3.030 3.001 3.042 983,445 3.0193 -0.94%
2015-11-23 0 5.300 5.280 5.330 5.280 5.360 1,190,000 6,338,340 5.3263 3.059 3.048 3.077 3.048 3.094 2,061,657 3.0744 -0.93%
2015-11-20 0 5.350 5.330 5.360 5.260 5.460 868,000 4,628,460 5.3323 3.088 3.077 3.094 3.036 3.152 1,503,797 3.0778 1.71%
2015-11-19 0 5.260 5.240 5.270 5.150 5.380 1,116,000 5,853,820 5.2454 3.036 3.025 3.042 2.973 3.105 1,933,453 3.0277 2.14%
2015-11-18 0 5.150 5.150 5.220 5.150 5.230 252,000 1,306,980 5.1864 2.973 2.973 3.013 2.973 3.019 436,586 2.9936 -0.58%
2015-11-17 0 5.180 5.160 5.200 5.150 5.300 658,000 3,444,780 5.2352 2.990 2.978 3.001 2.973 3.059 1,139,975 3.0218 1.57%
2015-11-16 0 5.100 5.080 5.110 5.000 5.140 292,000 1,486,840 5.0919 2.944 2.932 2.950 2.886 2.967 505,886 2.9391 -1.73%
2015-11-13 0 5.190 5.180 5.190 5.130 5.240 332,000 1,721,600 5.1855 2.996 2.990 2.996 2.961 3.025 575,185 2.9931 -0.95%
2015-11-12 0 5.240 5.200 5.250 5.200 5.450 793,000 4,199,800 5.2961 3.025 3.001 3.030 3.001 3.146 1,373,861 3.0569 -1.87%
2015-11-11 0 5.340 5.300 5.350 5.060 5.340 1,238,000 6,425,220 5.1900 3.082 3.059 3.088 2.921 3.082 2,144,816 2.9957 5.12%
2015-11-10 0 5.080 5.080 5.150 5.030 5.190 472,000 2,421,800 5.1309 2.932 2.932 2.973 2.903 2.996 817,733 2.9616 -1.55%
2015-11-09 0 5.160 5.160 5.200 5.120 5.320 396,000 2,055,860 5.1916 2.978 2.978 3.001 2.955 3.071 686,064 2.9966 -0.77%
2015-11-06 0 5.200 5.170 5.200 5.040 5.260 240,000 1,233,980 5.1416 3.001 2.984 3.001 2.909 3.036 415,796 2.9678 1.96%
2015-11-05 0 5.100 5.080 5.120 5.000 5.150 378,000 1,923,140 5.0877 2.944 2.932 2.955 2.886 2.973 654,879 2.9366 -0.97%
2015-11-04 0 5.150 5.130 5.160 4.900 5.370 3,688,000 19,018,280 5.1568 2.973 2.961 2.978 2.828 3.100 6,389,404 2.9765 4.67%
2015-11-03 0 4.920 4.900 4.920 4.820 4.950 238,000 1,169,360 4.9133 2.840 2.828 2.840 2.782 2.857 412,331 2.8360 0.61%
2015-11-02 0 4.890 4.780 4.890 4.780 4.890 36,000 175,180 4.8661 2.823 2.759 2.823 2.759 2.823 62,369 2.8087 0.00%
2015-10-30 0 4.890 4.860 4.900 4.860 4.900 108,000 527,220 4.8817 2.823 2.805 2.828 2.805 2.828 187,108 2.8177 1.24%
2015-10-29 0 4.830 4.830 4.880 4.820 4.870 120,000 581,140 4.8428 2.788 2.788 2.817 2.782 2.811 207,898 2.7953 -0.62%
2015-10-28 0 4.860 4.860 4.890 4.840 4.900 144,000 701,320 4.8703 2.805 2.805 2.823 2.794 2.828 249,478 2.8112 -2.21%
2015-10-27 0 4.970 4.830 4.980 4.700 4.970 604,000 2,886,180 4.7784 2.869 2.788 2.874 2.713 2.869 1,046,421 2.7581 1.02%
2015-10-26 0 4.920 4.940 4.960 4.920 5.070 286,000 1,431,720 5.0060 2.840 2.851 2.863 2.840 2.926 495,491 2.8895 -0.40%
2015-10-23 0 4.940 4.940 5.030 4.930 5.090 272,000 1,357,440 4.9906 2.851 2.851 2.903 2.846 2.938 471,236 2.8806 -1.00%
2015-10-22 0 4.990 4.990 5.050 4.930 5.030 300,000 1,500,960 5.0032 2.880 2.880 2.915 2.846 2.903 519,745 2.8879 -2.92%
2015-10-20 0 5.140 5.090 5.140 5.030 5.280 500,000 2,555,480 5.1110 2.967 2.938 2.967 2.903 3.048 866,242 2.9501 -0.96%
2015-10-19 0 5.190 5.180 5.200 5.020 5.220 1,452,000 7,457,360 5.1359 2.996 2.990 3.001 2.898 3.013 2,515,568 2.9645 1.76%
2015-10-16 0 5.100 5.080 5.140 4.700 5.120 728,000 3,540,220 4.8629 2.944 2.932 2.967 2.713 2.955 1,261,249 2.8069 5.59%
2015-10-15 0 4.830 4.800 4.830 4.660 4.840 730,000 3,478,040 4.7644 2.788 2.771 2.788 2.690 2.794 1,264,714 2.7501 4.32%
2015-10-14 0 4.630 4.620 4.690 4.630 4.720 354,000 1,652,160 4.6671 2.672 2.667 2.707 2.672 2.724 613,300 2.6939 -0.22%
2015-10-13 0 4.640 4.640 4.650 4.560 4.760 592,000 2,757,800 4.6584 2.678 2.678 2.684 2.632 2.747 1,025,631 2.6889 -2.11%
2015-10-12 0 4.740 4.740 4.780 4.660 4.840 986,000 4,688,100 4.7547 2.736 2.736 2.759 2.690 2.794 1,708,230 2.7444 2.16%
2015-10-09 0 4.640 4.630 4.660 4.510 5.020 2,546,000 11,819,960 4.6426 2.678 2.672 2.690 2.603 2.898 4,410,906 2.6797 -7.20%
2015-10-08 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 2.886 - - - - 0 - 0.00%
2015-07-23 0 5.000 4.990 5.000 4.920 5.040 680,000 3,399,780 4.9997 2.886 2.880 2.886 2.840 2.909 1,178,090 2.8858 2.04%
2015-07-22 0 4.900 4.900 4.920 4.800 5.000 814,000 3,982,380 4.8924 2.828 2.828 2.840 2.771 2.886 1,410,243 2.8239 -2.00%
2015-07-21 0 5.000 5.000 5.120 4.950 5.200 328,000 1,657,740 5.0541 2.886 2.886 2.955 2.857 3.001 568,255 2.9172 -0.79%
2015-07-20 0 5.040 5.040 5.110 5.000 5.200 1,069,600 5,469,260 5.1134 2.909 2.909 2.950 2.886 3.001 1,853,066 2.9515 1.00%
2015-07-17 0 4.990 4.960 5.000 4.870 5.100 1,170,000 5,848,600 4.9988 2.880 2.863 2.886 2.811 2.944 2,027,007 2.8853 3.96%
2015-07-16 0 4.800 4.770 4.800 4.400 4.850 1,250,000 5,950,680 4.7605 2.771 2.753 2.771 2.540 2.799 2,165,606 2.7478 5.96%
2015-07-15 0 4.530 4.540 4.580 4.500 5.190 1,728,000 8,169,040 4.7275 2.615 2.621 2.644 2.597 2.996 2,993,734 2.7287 -9.94%
2015-07-14 0 5.030 5.020 5.040 4.900 5.390 2,602,000 13,371,300 5.1389 2.903 2.898 2.909 2.828 3.111 4,507,926 2.9662 -0.79%
2015-07-13 0 5.070 5.060 5.150 4.610 5.200 1,738,280 8,707,392 5.0092 2.926 2.921 2.973 2.661 3.001 3,011,544 2.8913 5.62%
2015-07-10 0 4.800 4.710 4.800 4.320 4.990 3,148,000 14,943,280 4.7469 2.771 2.719 2.771 2.494 2.880 5,453,862 2.7399 12.68%
2015-07-09 0 4.260 4.250 4.290 3.240 4.290 4,912,000 19,511,780 3.9723 2.459 2.453 2.476 1.870 2.476 8,509,966 2.2928 22.41%
2015-07-08 0 3.480 3.440 3.480 3.150 3.700 2,756,000 9,560,420 3.4689 2.009 1.986 2.009 1.818 2.136 4,774,728 2.0023 -9.14%
2015-07-07 0 3.830 3.830 3.910 3.720 4.400 3,504,000 13,813,880 3.9423 2.211 2.211 2.257 2.147 2.540 6,070,627 2.2755 -13.15%
2015-07-06 0 4.410 4.390 4.460 4.110 5.570 3,772,500 17,169,215 4.5512 2.545 2.534 2.574 2.372 3.215 6,535,799 2.6269 -15.52%
2015-07-03 0 5.220 5.210 5.220 5.140 5.630 3,131,000 16,600,420 5.3020 3.013 3.007 3.013 2.967 3.250 5,424,410 3.0603 -9.69%
2015-07-02 0 5.780 5.780 5.800 5.630 6.320 1,194,000 6,932,580 5.8062 3.336 3.336 3.348 3.250 3.648 2,068,587 3.3514 -5.56%
2015-06-30 0 6.120 6.100 6.130 5.570 6.260 1,174,000 7,002,160 5.9644 3.532 3.521 3.538 3.215 3.613 2,033,937 3.4427 2.77%
2015-06-29 0 5.980 5.950 5.980 5.580 6.660 1,486,000 8,991,380 6.0507 3.437 3.420 3.437 3.207 3.828 2,585,281 3.4779 -8.00%
2015-06-26 0 6.500 6.500 6.570 6.500 6.830 1,600,000 10,609,340 6.6308 3.736 3.736 3.776 3.736 3.926 2,783,613 3.8114 -6.07%
2015-06-25 0 6.920 6.920 6.990 6.710 7.210 800,000 5,568,440 6.9606 3.978 3.978 4.018 3.857 4.144 1,391,806 4.0009 -5.08%
2015-06-24 0 7.290 7.250 7.290 7.050 7.370 526,000 3,801,900 7.2279 4.190 4.167 4.190 4.052 4.236 915,113 4.1546 1.25%
2015-06-23 0 7.200 7.140 7.200 7.020 7.200 490,000 3,495,930 7.1346 4.139 4.104 4.139 4.035 4.139 852,481 4.1009 2.71%
2015-06-22 0 7.010 7.010 7.060 6.630 7.100 744,000 5,086,720 6.8370 4.029 4.029 4.058 3.811 4.081 1,294,380 3.9299 -0.14%
2015-06-19 0 7.020 7.010 7.100 7.010 7.260 1,018,000 7,254,360 7.1261 4.035 4.029 4.081 4.029 4.173 1,771,074 4.0960 -3.97%
2015-06-18 0 7.310 7.220 7.320 7.270 7.440 674,000 4,946,170 7.3385 4.202 4.150 4.207 4.179 4.276 1,172,597 4.2181 0.97%
2015-06-17 0 7.240 7.210 7.250 7.050 7.290 688,000 4,923,420 7.1561 4.161 4.144 4.167 4.052 4.190 1,196,954 4.1133 0.84%
2015-06-16 0 7.180 7.170 7.190 7.010 7.500 2,165,200 15,761,110 7.2793 4.127 4.121 4.133 4.029 4.311 3,766,924 4.1841 -2.84%
2015-06-15 0 7.390 7.390 7.430 7.280 7.530 1,070,000 7,907,320 7.3900 4.248 4.248 4.271 4.184 4.328 1,861,541 4.2477 -5.62%
2015-06-12 0 7.830 7.820 7.830 7.300 7.890 1,694,000 12,840,940 7.5802 4.501 4.495 4.501 4.196 4.535 2,947,150 4.3571 6.97%
2015-06-11 0 7.320 7.320 7.360 7.250 7.520 1,772,000 13,046,500 7.3626 4.207 4.207 4.230 4.167 4.322 3,082,851 4.2320 0.27%
2015-06-10 0 7.300 7.290 7.320 7.250 7.600 978,000 7,217,140 7.3795 4.196 4.190 4.207 4.167 4.368 1,701,483 4.2417 -0.41%
2015-06-09 0 7.330 7.320 7.340 7.100 7.800 2,086,000 15,417,160 7.3908 4.213 4.207 4.219 4.081 4.483 3,629,135 4.2482 -6.39%
2015-06-08 0 7.830 7.830 7.900 7.780 8.000 1,298,000 10,177,980 7.8413 4.501 4.501 4.541 4.472 4.598 2,258,206 4.5071 -1.88%
2015-06-05 0 7.980 7.960 8.060 7.890 8.130 788,000 6,305,720 8.0022 4.587 4.575 4.633 4.535 4.673 1,370,929 4.5996 -1.97%
2015-06-04 0 8.140 8.140 8.230 7.830 8.230 1,338,000 10,661,080 7.9679 4.679 4.679 4.731 4.501 4.731 2,327,796 4.5799 0.25%
2015-06-03 0 8.120 8.100 8.110 8.010 8.400 556,000 4,535,620 8.1576 4.667 4.656 4.662 4.604 4.828 967,306 4.6889 -3.22%
2015-06-02 0 8.390 8.340 8.400 8.220 8.490 3,039,000 25,292,780 8.3227 4.823 4.794 4.828 4.725 4.880 5,287,125 4.7838 0.36%
2015-06-01 0 8.360 8.330 8.440 8.210 8.690 1,540,000 13,011,070 8.4487 4.805 4.788 4.851 4.719 4.995 2,679,227 4.8563 -3.13%
2015-05-29 0 8.630 8.630 8.700 7.730 8.820 2,200,500 18,085,170 8.2187 4.960 4.960 5.001 4.443 5.070 3,828,338 4.7240 7.88%
2015-05-28 0 8.000 8.000 8.050 7.900 8.450 1,300,000 10,518,330 8.0910 4.598 4.598 4.627 4.541 4.857 2,261,686 4.6507 -4.19%
2015-05-27 0 8.350 8.340 8.360 8.250 8.500 727,058 6,078,427 8.3603 4.800 4.794 4.805 4.742 4.886 1,264,905 4.8054 -1.76%
2015-05-26 0 8.500 8.510 8.540 8.190 8.540 3,760,000 31,491,808 8.3755 4.886 4.891 4.909 4.708 4.909 6,541,490 4.8142 6.38%
2015-05-22 0 7.990 7.990 8.000 7.980 8.370 1,617,000 13,040,350 8.0645 4.593 4.593 4.598 4.587 4.811 2,813,189 4.6354 -2.80%
2015-05-21 0 8.220 8.180 8.240 8.150 8.600 962,000 7,917,860 8.2306 4.725 4.702 4.736 4.685 4.943 1,673,647 4.7309 -0.84%
2015-05-20 0 8.290 8.240 8.310 8.190 8.720 1,470,000 12,406,378 8.4397 4.765 4.736 4.777 4.708 5.012 2,557,444 4.8511 -0.48%
2015-05-19 0 8.330 8.310 8.340 8.120 8.330 1,428,000 11,780,100 8.2494 4.788 4.777 4.794 4.667 4.788 2,484,375 4.7417 2.59%
2015-05-18 0 8.120 8.090 8.150 8.060 8.420 1,593,500 13,021,790 8.1718 4.667 4.650 4.685 4.633 4.840 2,772,305 4.6971 -1.81%
2015-05-15 0 8.270 8.260 8.280 7.360 8.300 4,498,000 35,626,710 7.9206 4.754 4.748 4.759 4.230 4.771 7,825,432 4.5527 7.40%
2015-05-14 0 7.700 7.560 7.710 7.560 7.920 680,000 5,274,300 7.7563 4.426 4.345 4.432 4.345 4.552 1,183,036 4.4583 -1.79%
2015-05-13 0 7.840 7.810 7.890 7.750 8.050 1,062,000 8,342,900 7.8558 4.506 4.489 4.535 4.455 4.627 1,847,623 4.5155 -2.00%
2015-05-12 0 8.000 7.990 8.000 7.880 8.150 840,000 6,711,720 7.9901 4.598 4.593 4.598 4.529 4.685 1,461,397 4.5927 0.00%
2015-05-11 0 8.000 7.940 8.080 7.760 8.370 3,332,000 26,809,720 8.0461 4.598 4.564 4.644 4.460 4.811 5,796,874 4.6249 -1.23%
2015-05-08 0 8.100 8.100 8.130 7.000 8.180 4,516,000 34,473,080 7.6335 4.656 4.656 4.673 4.024 4.702 7,856,748 4.3877 16.88%
2015-05-07 0 6.930 6.930 6.940 6.850 7.370 772,000 5,388,740 6.9802 3.983 3.983 3.989 3.937 4.236 1,343,093 4.0122 -3.88%
2015-05-06 0 7.210 7.280 7.300 7.010 7.480 984,000 7,228,960 7.3465 4.144 4.184 4.196 4.029 4.299 1,711,922 4.2227 -0.14%
2015-05-05 0 7.220 7.200 7.240 7.200 7.900 1,846,000 13,723,620 7.4342 4.150 4.139 4.161 4.139 4.541 3,211,593 4.2731 -6.60%
2015-05-04 0 7.730 7.720 7.750 7.680 8.250 2,164,000 16,972,200 7.8430 4.443 4.437 4.455 4.414 4.742 3,764,837 4.5081 -5.73%
2015-04-30 0 8.200 8.190 8.200 8.100 8.370 1,076,000 8,836,560 8.2124 4.713 4.708 4.713 4.656 4.811 1,871,980 4.7204 0.00%
2015-04-29 0 8.200 8.190 8.200 8.150 8.400 796,000 6,587,360 8.2756 4.713 4.708 4.713 4.685 4.828 1,384,847 4.7567 -2.15%
2015-04-28 0 8.380 8.360 8.380 8.350 8.550 1,134,000 9,531,500 8.4052 4.817 4.805 4.817 4.800 4.914 1,972,886 4.8312 -1.99%
2015-04-27 0 8.550 8.550 8.610 8.500 8.990 1,800,000 15,662,780 8.7015 4.914 4.914 4.949 4.886 5.167 3,131,565 5.0016 -0.58%
2015-04-24 0 8.600 8.600 8.640 8.390 8.720 1,006,000 8,591,400 8.5402 4.943 4.943 4.966 4.823 5.012 1,750,197 4.9088 0.00%
2015-04-23 0 8.600 8.470 8.600 8.130 9.200 1,758,000 15,314,500 8.7113 4.943 4.868 4.943 4.673 5.288 3,058,495 5.0072 -3.37%
2015-04-22 0 8.900 8.900 8.960 8.190 8.960 2,526,000 21,790,360 8.6264 5.116 5.116 5.150 4.708 5.150 4,394,629 4.9584 8.67%
2015-04-21 0 8.190 8.130 8.180 7.810 8.320 1,980,000 16,024,100 8.0930 4.708 4.673 4.702 4.489 4.782 3,444,721 4.6518 4.60%
2015-04-20 0 7.830 7.820 7.900 7.810 8.790 4,078,000 34,106,638 8.3636 4.501 4.495 4.541 4.489 5.052 7,094,734 4.8073 -9.69%
2015-04-17 0 8.670 8.670 8.700 8.650 8.960 2,587,000 22,647,000 8.7542 4.983 4.983 5.001 4.972 5.150 4,500,754 5.0318 -3.24%
2015-04-16 0 8.960 8.910 8.960 8.580 9.120 4,054,000 35,916,320 8.8595 5.150 5.121 5.150 4.932 5.242 7,052,979 5.0924 1.93%
2015-04-15 0 8.790 8.730 8.790 8.490 10.14 9,390,500 84,403,390 8.9882 5.052 5.018 5.052 4.880 5.828 16,337,199 5.1663 -9.47%
2015-04-14 0 9.710 9.680 9.780 9.340 10.50 8,407,300 84,622,536 10.065 5.581 5.564 5.621 5.369 6.035 14,626,668 5.7855 1.78%
2015-04-13 0 9.540 9.510 9.600 8.600 9.900 11,267,500 105,660,754 9.3775 5.484 5.466 5.518 4.943 5.690 19,602,725 5.3901 7.55%
2015-04-10 0 8.870 8.880 8.900 7.020 9.000 9,674,200 77,480,804 8.0090 5.098 5.104 5.116 4.035 5.173 16,830,768 4.6035 18.58%
2015-04-09 0 7.480 7.470 7.500 7.100 8.540 7,646,000 58,507,470 7.6520 4.299 4.294 4.311 4.081 4.909 13,302,191 4.3983 5.50%
2015-04-08 0 7.090 7.100 7.120 5.810 7.120 11,738,000 80,768,720 6.8810 4.075 4.081 4.093 3.340 4.093 20,421,281 3.9551 25.27%
2015-04-02 0 5.660 5.660 5.670 5.090 5.690 5,981,000 32,829,540 5.4890 3.253 3.253 3.259 2.926 3.271 10,405,493 3.1550 11.86%
2015-04-01 0 5.060 5.060 5.170 5.000 5.220 1,672,000 8,593,900 5.1399 2.908 2.908 2.972 2.874 3.000 2,908,876 2.9544 -0.20%
2015-03-31 0 5.070 4.980 5.080 4.970 5.300 3,863,500 19,782,910 5.1205 2.914 2.862 2.920 2.857 3.046 6,721,555 2.9432 0.40%
2015-03-30 0 5.050 5.010 5.060 4.700 5.250 6,848,000 33,887,020 4.9485 2.903 2.880 2.908 2.702 3.018 11,913,864 2.8443 13.23%
2015-03-27 0 4.460 4.450 4.490 4.370 4.610 2,376,000 10,740,160 4.5203 2.564 2.558 2.581 2.512 2.650 4,133,665 2.5982 2.76%
2015-03-26 0 4.340 4.260 4.340 4.200 4.440 724,000 3,151,780 4.3533 2.495 2.449 2.495 2.414 2.552 1,259,585 2.5022 -2.25%
2015-03-25 0 4.440 4.400 4.440 4.390 4.630 2,348,000 10,567,360 4.5006 2.552 2.529 2.552 2.523 2.661 4,084,952 2.5869 3.02%
2015-03-24 0 4.310 4.230 4.310 4.110 4.350 1,600,000 6,765,480 4.2284 2.477 2.431 2.477 2.362 2.500 2,783,613 2.4305 2.86%
2015-03-23 0 4.190 4.190 4.200 4.040 4.190 1,382,000 5,694,640 4.1206 2.408 2.408 2.414 2.322 2.408 2,404,346 2.3685 3.46%
2015-03-20 0 4.050 4.040 4.070 3.910 4.070 560,000 2,262,400 4.0400 2.328 2.322 2.339 2.247 2.339 974,265 2.3222 1.25%
2015-03-19 0 4.000 4.000 4.040 3.920 4.040 458,000 1,838,820 4.0149 2.299 2.299 2.322 2.253 2.322 796,809 2.3077 -0.25%
2015-03-18 0 4.010 4.000 4.020 3.910 4.060 884,000 3,547,900 4.0135 2.305 2.299 2.311 2.247 2.334 1,537,946 2.3069 2.30%
2015-03-17 0 3.920 3.920 3.950 3.900 4.000 400,000 1,570,880 3.9272 2.253 2.253 2.270 2.242 2.299 695,903 2.2573 -0.51%
2015-03-16 0 3.940 3.910 3.940 3.790 3.990 246,000 957,500 3.8923 2.265 2.247 2.265 2.178 2.293 427,980 2.2373 1.03%
2015-03-13 0 3.900 3.880 3.900 3.840 3.920 296,000 1,144,920 3.8680 2.242 2.230 2.242 2.207 2.253 514,968 2.2233 1.56%
2015-03-12 0 3.840 3.840 3.850 3.810 3.910 288,000 1,111,360 3.8589 2.207 2.207 2.213 2.190 2.247 501,050 2.2181 -1.03%
2015-03-11 0 3.880 3.880 3.960 3.880 3.950 220,000 860,580 3.9117 2.230 2.230 2.276 2.230 2.270 382,747 2.2484 -3.00%
2015-03-10 0 4.000 3.990 4.030 3.970 4.090 382,000 1,528,580 4.0015 2.299 2.293 2.316 2.282 2.351 664,588 2.3000 -0.74%
2015-03-09 0 4.030 3.980 4.030 3.940 4.040 392,000 1,564,360 3.9907 2.316 2.288 2.316 2.265 2.322 681,985 2.2938 -0.49%
2015-03-06 0 4.050 4.050 4.060 3.850 4.050 712,000 2,826,460 3.9697 2.328 2.328 2.334 2.213 2.328 1,238,708 2.2818 2.27%
2015-03-05 0 3.960 3.920 3.960 3.910 4.020 896,000 3,557,280 3.9702 2.276 2.253 2.276 2.247 2.311 1,558,823 2.2820 -1.00%
2015-03-04 0 4.000 3.990 4.000 3.900 4.020 1,478,000 5,897,260 3.9900 2.299 2.293 2.299 2.242 2.311 2,571,362 2.2934 2.83%
2015-03-03 0 3.890 3.890 3.910 3.880 3.970 586,000 2,295,860 3.9178 2.236 2.236 2.247 2.230 2.282 1,019,498 2.2520 -0.77%
2015-03-02 0 3.920 3.920 3.950 3.820 3.940 1,134,000 4,447,600 3.9220 2.253 2.253 2.270 2.196 2.265 1,972,886 2.2544 3.16%
2015-02-27 0 3.800 3.800 3.840 3.780 3.880 392,000 1,505,540 3.8407 2.184 2.184 2.207 2.173 2.230 681,985 2.2076 -1.30%
2015-02-26 0 3.850 3.840 3.850 3.700 3.940 2,018,000 7,767,160 3.8489 2.213 2.207 2.213 2.127 2.265 3,510,832 2.2123 4.62%
2015-02-25 0 3.680 3.660 3.680 3.650 3.740 702,000 2,580,900 3.6765 2.115 2.104 2.115 2.098 2.150 1,221,310 2.1132 0.27%
2015-02-24 0 3.670 3.640 3.670 3.550 3.720 406,000 1,483,180 3.6532 2.109 2.092 2.109 2.041 2.138 706,342 2.0998 3.67%
2015-02-23 0 3.540 3.540 3.590 3.500 3.600 186,000 664,720 3.5738 2.035 2.035 2.064 2.012 2.069 323,595 2.0542 -1.12%
2015-02-18 0 3.580 3.550 3.610 3.540 3.580 48,000 171,440 3.5717 2.058 2.041 2.075 2.035 2.058 83,508 2.0530 0.56%
2015-02-17 0 3.560 3.560 3.570 3.550 3.620 578,500 2,064,200 3.5682 2.046 2.046 2.052 2.041 2.081 1,006,450 2.0510 1.14%
2015-02-16 0 3.520 3.520 3.530 3.360 3.700 568,000 1,968,780 3.4662 2.023 2.023 2.029 1.931 2.127 988,183 1.9923 4.45%
2015-02-13 0 3.370 3.370 3.410 3.350 3.390 246,000 828,360 3.3673 1.937 1.937 1.960 1.926 1.949 427,980 1.9355 0.90%
2015-02-12 0 3.340 3.300 3.340 3.290 3.390 510,000 1,701,340 3.3360 1.920 1.897 1.920 1.891 1.949 887,277 1.9175 0.00%
2015-02-11 0 3.340 3.320 3.340 3.300 3.350 158,000 526,700 3.3335 1.920 1.908 1.920 1.897 1.926 274,882 1.9161 0.91%
2015-02-10 0 3.310 3.310 3.340 3.280 3.350 504,000 1,675,520 3.3244 1.903 1.903 1.920 1.885 1.926 876,838 1.9109 -0.60%
2015-02-09 0 3.330 3.340 3.360 3.260 3.540 2,992,000 9,982,880 3.3365 1.914 1.920 1.931 1.874 2.035 5,205,356 1.9178 -6.20%
2015-02-06 0 3.550 3.550 3.570 3.550 3.640 284,000 1,022,980 3.6020 2.041 2.041 2.052 2.041 2.092 494,091 2.0704 -2.20%
2015-02-05 0 3.630 3.630 3.670 3.610 3.690 248,000 903,620 3.6436 2.086 2.086 2.109 2.075 2.121 431,460 2.0943 -0.55%
2015-02-04 0 3.650 3.640 3.650 3.650 3.700 250,000 915,660 3.6626 2.098 2.092 2.098 2.098 2.127 434,940 2.1053 -1.35%
2015-02-03 0 3.700 3.700 3.710 3.660 3.720 136,000 501,040 3.6841 2.127 2.127 2.132 2.104 2.138 236,607 2.1176 1.65%
2015-02-02 0 3.640 3.640 3.690 3.620 3.780 194,000 715,800 3.6897 2.092 2.092 2.121 2.081 2.173 337,513 2.1208 -3.45%
2015-01-30 0 3.770 3.720 3.770 3.620 3.790 432,000 1,626,840 3.7658 2.167 2.138 2.167 2.081 2.178 751,576 2.1646 2.45%
2015-01-29 0 3.680 3.680 3.720 3.680 3.740 98,000 362,560 3.6996 2.115 2.115 2.138 2.115 2.150 170,496 2.1265 -0.81%
2015-01-28 0 3.710 3.700 3.750 3.620 3.770 384,000 1,435,240 3.7376 2.132 2.127 2.155 2.081 2.167 668,067 2.1483 1.37%
2015-01-27 0 3.660 3.660 3.670 3.650 3.750 1,350,800 4,992,208 3.6957 2.104 2.104 2.109 2.098 2.155 2,350,065 2.1243 -2.14%
2015-01-26 0 3.740 3.740 3.760 3.670 3.800 812,000 3,034,520 3.7371 2.150 2.150 2.161 2.109 2.184 1,412,684 2.1481 -1.84%
2015-01-23 0 3.810 3.790 3.810 3.770 3.880 986,000 3,748,820 3.8020 2.190 2.178 2.190 2.167 2.230 1,715,401 2.1854 -0.26%
2015-01-22 0 3.820 3.820 3.840 3.790 3.860 382,000 1,463,580 3.8314 2.196 2.196 2.207 2.178 2.219 664,588 2.2022 -0.26%
2015-01-21 0 3.830 3.830 3.850 3.800 3.880 692,000 2,663,160 3.8485 2.201 2.201 2.213 2.184 2.230 1,203,913 2.2121 0.26%
2015-01-20 0 3.820 3.800 3.880 3.730 3.920 1,584,000 6,077,000 3.8365 2.196 2.184 2.230 2.144 2.253 2,755,777 2.2052 2.69%
2015-01-19 0 3.720 3.710 3.760 3.690 3.900 1,420,000 5,421,660 3.8181 2.138 2.132 2.161 2.121 2.242 2,470,457 2.1946 -6.53%
2015-01-16 0 3.980 3.960 4.000 3.920 4.020 864,000 3,427,260 3.9667 2.288 2.276 2.299 2.253 2.311 1,503,151 2.2801 -2.21%
2015-01-15 0 4.070 4.060 4.100 4.010 4.120 674,000 2,732,400 4.0540 2.339 2.334 2.357 2.305 2.368 1,172,597 2.3302 -0.73%
2015-01-14 0 4.100 4.100 4.120 4.060 4.190 266,000 1,094,740 4.1156 2.357 2.357 2.368 2.334 2.408 462,776 2.3656 0.49%
2015-01-13 0 4.080 4.060 4.140 4.080 4.160 200,000 823,960 4.1198 2.345 2.334 2.380 2.345 2.391 347,952 2.3680 0.99%
2015-01-12 0 4.040 4.040 4.090 4.020 4.380 590,000 2,435,540 4.1280 2.322 2.322 2.351 2.311 2.518 1,026,457 2.3728 -1.94%
2015-01-09 0 4.120 4.120 4.160 4.120 4.280 1,050,000 4,425,740 4.2150 2.368 2.368 2.391 2.368 2.460 1,826,746 2.4227 -0.24%
2015-01-08 0 4.130 4.130 4.210 4.130 4.300 610,000 2,560,840 4.1981 2.374 2.374 2.420 2.374 2.472 1,061,252 2.4130 -4.18%
2015-01-07 0 4.310 4.300 4.340 4.220 4.480 1,746,000 7,520,430 4.3072 2.477 2.472 2.495 2.426 2.575 3,037,618 2.4758 2.38%
2015-01-06 0 4.210 4.190 4.260 4.000 4.260 2,180,000 9,111,440 4.1796 2.420 2.408 2.449 2.299 2.449 3,792,673 2.4024 2.43%
2015-01-05 0 4.110 4.080 4.130 3.620 4.280 3,708,000 15,084,260 4.0680 2.362 2.345 2.374 2.081 2.460 6,451,023 2.3383 11.68%
2015-01-02 0 3.680 3.680 3.760 3.620 3.780 252,000 932,300 3.6996 2.115 2.115 2.161 2.081 2.173 438,419 2.1265 -0.81%
2014-12-31 0 3.710 3.670 3.710 3.670 3.710 68,000 251,360 3.6965 2.132 2.109 2.132 2.109 2.132 118,304 2.1247 1.64%
2014-12-30 0 3.650 3.650 3.690 3.630 3.730 194,000 711,080 3.6654 2.098 2.098 2.121 2.086 2.144 337,513 2.1068 -2.14%
2014-12-29 0 3.730 3.730 3.780 3.680 3.840 162,000 605,300 3.7364 2.144 2.144 2.173 2.115 2.207 281,841 2.1477 1.36%
2014-12-24 0 3.680 3.680 3.760 3.680 3.700 60,000 221,200 3.6867 2.115 2.115 2.161 2.115 2.127 104,385 2.1191 -0.54%
2014-12-23 0 3.700 3.700 3.790 3.680 3.770 282,000 1,056,560 3.7467 2.127 2.127 2.178 2.115 2.167 490,612 2.1536 0.54%
2014-12-22 0 3.680 3.680 3.690 3.640 3.790 304,000 1,124,840 3.7001 2.115 2.115 2.121 2.092 2.178 528,886 2.1268 -2.13%
2014-12-19 0 3.760 3.710 3.770 3.590 3.760 542,500 2,008,335 3.7020 2.161 2.132 2.167 2.064 2.161 943,819 2.1279 1.62%
2014-12-18 0 3.700 3.680 3.700 3.680 3.890 1,276,000 4,823,560 3.7802 2.127 2.115 2.127 2.115 2.236 2,219,931 2.1728 -4.64%
2014-12-17 0 3.880 3.870 3.880 3.870 4.080 608,000 2,389,440 3.9300 2.230 2.224 2.230 2.224 2.345 1,057,773 2.2589 -3.48%
2014-12-16 0 4.020 4.020 4.030 4.000 4.110 406,000 1,643,840 4.0489 2.311 2.311 2.316 2.299 2.362 706,342 2.3273 -2.43%
2014-12-15 0 4.120 4.120 4.150 4.030 4.170 268,000 1,103,540 4.1177 2.368 2.368 2.385 2.316 2.397 466,255 2.3668 0.98%
2014-12-12 0 4.080 4.080 4.120 4.040 4.160 184,000 747,360 4.0617 2.345 2.345 2.368 2.322 2.391 320,115 2.3347 -0.49%
2014-12-11 0 4.100 4.100 4.120 4.010 4.120 128,000 523,760 4.0919 2.357 2.357 2.368 2.305 2.368 222,689 2.3520 -0.24%
2014-12-10 0 4.110 4.110 4.130 3.890 4.200 622,000 2,521,000 4.0531 2.362 2.362 2.374 2.236 2.414 1,082,130 2.3297 2.75%
2014-12-09 0 4.000 4.000 4.090 3.990 4.200 1,446,000 5,923,220 4.0963 2.299 2.299 2.351 2.293 2.414 2,515,690 2.3545 -3.85%
2014-12-08 0 4.160 4.150 4.250 4.100 4.320 2,006,000 8,385,260 4.1801 2.391 2.385 2.443 2.357 2.483 3,489,955 2.4027 -3.26%
2014-12-05 0 4.300 4.300 4.350 4.140 4.420 2,860,000 12,324,280 4.3092 2.472 2.472 2.500 2.380 2.541 4,975,708 2.4769 0.94%
2014-12-04 0 4.260 4.260 4.300 3.930 4.300 1,464,000 6,172,760 4.2164 2.449 2.449 2.472 2.259 2.472 2,547,006 2.4235 6.50%
2014-12-03 0 4.000 4.000 4.010 3.900 4.140 1,490,000 5,967,620 4.0051 2.299 2.299 2.305 2.242 2.380 2,592,240 2.3021 -2.91%
2014-12-02 0 4.120 4.120 4.130 4.020 4.240 1,022,000 4,205,620 4.1151 2.368 2.368 2.374 2.311 2.437 1,778,033 2.3653 0.73%
2014-12-01 0 4.090 4.090 4.110 4.050 4.280 1,070,000 4,415,280 4.1264 2.351 2.351 2.362 2.328 2.460 1,861,541 2.3718 -5.10%
2014-11-28 0 4.310 4.300 4.320 4.240 4.600 1,708,000 7,344,480 4.3000 2.477 2.472 2.483 2.437 2.644 2,971,507 2.4716 -5.27%
2014-11-27 0 4.550 4.550 4.580 4.510 4.740 1,652,000 7,585,160 4.5915 2.615 2.615 2.633 2.592 2.725 2,874,080 2.6392 -3.81%
2014-11-26 0 4.730 4.710 4.740 4.580 4.800 584,000 2,746,780 4.7034 2.719 2.707 2.725 2.633 2.759 1,016,019 2.7035 0.64%
2014-11-25 0 4.700 4.700 4.730 4.650 4.800 538,000 2,535,760 4.7133 2.702 2.702 2.719 2.673 2.759 935,990 2.7092 -1.05%
2014-11-24 0 4.750 4.720 4.760 4.690 4.910 644,000 3,094,740 4.8055 2.730 2.713 2.736 2.696 2.822 1,120,404 2.7622 -1.04%
2014-11-21 0 4.800 4.790 4.800 4.770 4.870 700,000 3,376,180 4.8231 2.759 2.753 2.759 2.742 2.799 1,217,831 2.7723 0.84%
2014-11-20 0 4.760 4.710 4.760 4.570 4.760 1,746,000 8,196,220 4.6943 2.736 2.707 2.736 2.627 2.736 3,037,618 2.6982 4.16%
2014-11-19 0 4.570 4.570 4.580 4.550 4.950 3,202,000 15,094,260 4.7140 2.627 2.627 2.633 2.615 2.845 5,570,705 2.7096 -4.99%
2014-11-18 0 4.810 4.810 4.860 4.800 5.350 2,553,500 12,440,400 4.8719 2.765 2.765 2.793 2.759 3.075 4,442,472 2.8003 -7.85%
2014-11-17 0 5.220 5.210 5.220 5.220 5.780 2,107,400 11,399,846 5.4094 3.000 2.995 3.000 3.000 3.322 3,666,366 3.1093 -7.45%
2014-11-14 0 5.640 5.620 5.660 5.480 5.800 3,136,000 17,691,100 5.6413 3.242 3.230 3.253 3.150 3.334 5,455,881 3.2426 -1.40%
2014-11-13 0 5.720 5.720 5.730 5.490 5.720 4,100,500 23,102,050 5.6340 3.288 3.288 3.294 3.156 3.288 7,133,878 3.2384 4.19%
2014-11-12 0 5.490 5.480 5.490 5.300 5.580 3,622,000 19,835,480 5.4764 3.156 3.150 3.156 3.046 3.207 6,301,404 3.1478 2.43%
2014-11-11 0 5.360 5.350 5.410 5.280 5.730 5,162,000 28,756,940 5.5709 3.081 3.075 3.110 3.035 3.294 8,980,631 3.2021 -2.72%
2014-11-10 0 5.510 5.510 5.540 5.130 5.800 6,020,000 33,010,860 5.4835 3.167 3.167 3.184 2.949 3.334 10,473,344 3.1519 10.20%
2014-11-07 0 5.000 4.990 5.010 4.890 5.040 1,216,000 6,044,820 4.9711 2.874 2.868 2.880 2.811 2.897 2,115,546 2.8573 1.63%
2014-11-06 0 4.920 4.920 4.940 4.870 4.980 530,000 2,610,240 4.9250 2.828 2.828 2.839 2.799 2.862 922,072 2.8308 -0.40%
2014-11-05 0 4.940 4.930 4.940 4.830 4.970 708,000 3,479,260 4.9142 2.839 2.834 2.839 2.776 2.857 1,231,749 2.8247 -0.40%
2014-11-04 0 4.960 4.940 4.960 4.900 5.090 972,000 4,851,640 4.9914 2.851 2.839 2.851 2.816 2.926 1,691,045 2.8690 1.02%
2014-11-03 0 4.910 4.910 4.930 4.870 4.970 284,000 1,398,880 4.9256 2.822 2.822 2.834 2.799 2.857 494,091 2.8312 -1.41%
2014-10-31 0 4.980 4.970 4.980 4.750 5.000 1,140,000 5,560,640 4.8778 2.862 2.857 2.862 2.730 2.874 1,983,324 2.8037 2.89%
2014-10-30 0 4.840 4.810 4.840 4.800 4.880 690,000 3,337,160 4.8365 2.782 2.765 2.782 2.759 2.805 1,200,433 2.7800 -0.21%
2014-10-29 0 4.850 4.840 4.850 4.750 4.890 2,512,000 12,083,340 4.8102 2.788 2.782 2.788 2.730 2.811 4,370,272 2.7649 0.41%
2014-10-28 0 4.830 4.790 4.820 4.730 4.990 3,272,000 15,780,328 4.8228 2.776 2.753 2.771 2.719 2.868 5,692,489 2.7721 -4.92%
2014-10-27 0 5.080 5.050 5.080 4.840 5.200 2,062,000 10,416,100 5.0515 2.920 2.903 2.920 2.782 2.989 3,587,381 2.9035 -4.15%
2014-10-24 0 5.300 5.280 5.300 5.280 5.430 256,000 1,375,160 5.3717 3.046 3.035 3.046 3.035 3.121 445,378 3.0876 0.00%
2014-10-23 0 5.300 5.270 5.300 5.260 5.460 938,000 5,017,300 5.3489 3.046 3.029 3.046 3.023 3.138 1,631,893 3.0745 -1.85%
2014-10-22 0 5.400 5.370 5.400 5.350 5.580 1,274,000 6,974,200 5.4743 3.104 3.087 3.104 3.075 3.207 2,216,452 3.1466 -1.46%
2014-10-21 0 5.480 5.460 5.480 5.420 5.630 838,000 4,588,040 5.4750 3.150 3.138 3.150 3.115 3.236 1,457,917 3.1470 -2.66%
2014-10-20 0 5.630 5.630 5.640 5.550 5.780 1,418,000 7,986,940 5.6325 3.236 3.236 3.242 3.190 3.322 2,466,977 3.2375 1.99%
2014-10-17 0 5.520 5.510 5.520 5.430 5.810 1,520,000 8,494,000 5.5882 3.173 3.167 3.173 3.121 3.340 2,644,432 3.2120 -1.78%
2014-10-16 0 5.620 5.590 5.630 5.580 5.970 3,238,000 18,710,960 5.7786 3.230 3.213 3.236 3.207 3.432 5,633,337 3.3215 0.00%
2014-10-15 0 5.620 5.610 5.650 5.300 5.800 2,426,000 13,630,260 5.6184 3.230 3.225 3.248 3.046 3.334 4,220,653 3.2294 5.24%
2014-10-14 0 5.340 5.300 5.340 5.150 5.420 902,000 4,787,520 5.3077 3.069 3.046 3.069 2.960 3.115 1,569,262 3.0508 0.00%
2014-10-13 0 5.340 5.340 5.350 5.160 5.400 1,658,700 8,812,002 5.3126 3.069 3.069 3.075 2.966 3.104 2,885,737 3.0536 -1.84%
2014-10-10 0 5.440 5.400 5.440 5.290 5.550 2,964,000 15,977,200 5.3904 3.127 3.104 3.127 3.041 3.190 5,156,643 3.0984 -3.03%
2014-10-09 0 5.610 5.520 5.650 5.440 5.690 3,257,000 18,131,060 5.5668 3.225 3.173 3.248 3.127 3.271 5,666,392 3.1998 3.13%
2014-10-08 0 5.440 5.390 5.440 4.950 5.450 4,297,000 22,776,970 5.3007 3.127 3.098 3.127 2.845 3.133 7,475,741 3.0468 7.94%
2014-10-07 0 5.040 5.040 5.060 4.920 5.060 742,000 3,713,960 5.0053 2.897 2.897 2.908 2.828 2.908 1,290,901 2.8770 2.44%
2014-10-06 0 4.920 4.910 4.920 4.700 4.950 750,000 3,659,860 4.8798 2.828 2.822 2.828 2.702 2.845 1,304,819 2.8049 5.13%
2014-10-03 0 4.680 4.680 4.730 4.590 4.790 628,000 2,929,720 4.6652 2.690 2.690 2.719 2.638 2.753 1,092,568 2.6815 -0.21%
2014-09-30 0 4.690 4.680 4.690 4.570 4.750 1,182,000 5,521,520 4.6713 2.696 2.690 2.696 2.627 2.730 2,056,394 2.6850 -1.26%
2014-09-29 0 4.750 4.730 4.750 4.700 4.890 1,512,000 7,240,720 4.7888 2.730 2.719 2.730 2.702 2.811 2,630,514 2.7526 -2.66%
2014-09-26 0 4.880 4.880 4.920 4.780 4.980 1,104,000 5,391,180 4.8833 2.805 2.805 2.828 2.748 2.862 1,920,693 2.8069 -2.20%
2014-09-25 0 4.990 4.950 5.010 4.900 5.090 812,000 4,052,820 4.9912 2.868 2.845 2.880 2.816 2.926 1,412,684 2.8689 0.00%
2014-09-24 0 4.990 4.980 5.020 4.800 5.050 1,020,000 5,087,440 4.9877 2.868 2.862 2.885 2.759 2.903 1,774,553 2.8669 3.10%
2014-09-23 0 4.840 4.820 4.840 4.750 4.900 744,000 3,599,460 4.8380 2.782 2.771 2.782 2.730 2.816 1,294,380 2.7808 0.41%
2014-09-22 0 4.820 4.770 4.820 4.730 4.900 762,000 3,660,400 4.8037 2.771 2.742 2.771 2.719 2.816 1,325,696 2.7611 -1.03%
2014-09-19 0 4.870 4.870 4.880 4.860 4.930 450,000 2,197,560 4.8835 2.799 2.799 2.805 2.793 2.834 782,891 2.8070 -0.20%
2014-09-18 0 4.880 4.880 4.920 4.880 5.030 642,000 3,177,100 4.9488 2.805 2.805 2.828 2.805 2.891 1,116,925 2.8445 -2.01%
2014-09-17 0 4.980 4.980 5.000 4.880 5.020 928,000 4,621,660 4.9802 2.862 2.862 2.874 2.805 2.885 1,614,496 2.8626 1.63%
2014-09-16 0 4.900 4.910 4.930 4.900 5.100 528,000 2,618,440 4.9592 2.816 2.822 2.834 2.816 2.931 918,592 2.8505 -4.11%
2014-09-15 0 5.110 5.110 5.120 5.010 5.140 3,020,000 15,388,880 5.0957 2.937 2.937 2.943 2.880 2.954 5,254,069 2.9289 3.02%
2014-09-12 0 4.960 4.930 4.960 4.900 5.080 850,000 4,216,860 4.9610 2.851 2.834 2.851 2.816 2.920 1,478,794 2.8516 -0.80%
2014-09-11 0 5.000 4.980 5.000 4.930 5.110 1,862,000 9,344,580 5.0186 2.874 2.862 2.874 2.834 2.937 3,239,430 2.8846 1.42%
2014-09-10 0 4.930 4.900 4.930 4.830 4.950 1,272,000 6,226,140 4.8948 2.834 2.816 2.834 2.776 2.845 2,212,972 2.8135 1.02%
2014-09-08 0 4.880 4.880 4.900 4.840 4.920 1,150,000 5,602,660 4.8719 2.805 2.805 2.816 2.782 2.828 2,000,722 2.8003 -0.41%
2014-09-05 0 4.900 4.870 4.900 4.800 4.950 1,488,000 7,206,570 4.8431 2.816 2.799 2.816 2.759 2.845 2,588,760 2.7838 -0.20%
2014-09-04 0 4.910 4.880 4.910 4.640 4.920 2,352,000 11,288,220 4.7994 2.822 2.805 2.822 2.667 2.828 4,091,911 2.7587 6.74%
2014-09-03 0 4.600 4.600 4.640 4.560 4.700 1,026,000 4,760,180 4.6396 2.644 2.644 2.667 2.621 2.702 1,784,992 2.6668 0.00%
2014-09-02 0 4.600 4.590 4.600 4.470 4.640 1,096,000 4,975,600 4.5398 2.644 2.638 2.644 2.569 2.667 1,906,775 2.6094 3.14%
2014-09-01 0 4.460 4.450 4.460 4.330 4.460 944,000 4,174,790 4.4224 2.564 2.558 2.564 2.489 2.564 1,642,332 2.5420 1.83%
2014-08-29 0 4.380 4.370 4.450 4.130 4.400 671,000 2,855,400 4.2554 2.518 2.512 2.558 2.374 2.529 1,167,378 2.4460 3.06%
2014-08-28 0 4.250 4.220 4.260 4.210 4.410 864,000 3,720,320 4.3059 2.443 2.426 2.449 2.420 2.535 1,503,151 2.4750 -1.39%
2014-08-27 0 4.310 4.300 4.330 4.300 4.480 1,770,000 7,701,960 4.3514 2.477 2.472 2.489 2.472 2.575 3,079,372 2.5011 -4.86%
2014-08-26 0 4.530 4.480 4.530 4.460 4.580 784,000 3,536,980 4.5115 2.604 2.575 2.604 2.564 2.633 1,363,970 2.5932 0.67%
2014-08-25 0 4.500 4.470 4.500 4.450 4.660 1,106,000 5,034,600 4.5521 2.587 2.569 2.587 2.558 2.679 1,924,172 2.6165 -4.46%
2014-08-22 0 4.710 4.710 4.720 4.660 4.730 692,000 3,250,040 4.6966 2.707 2.707 2.713 2.679 2.719 1,203,913 2.6996 0.43%
2014-08-21 0 4.690 4.690 4.700 4.580 4.840 1,136,000 5,307,800 4.6724 2.696 2.696 2.702 2.633 2.782 1,976,365 2.6856 -3.10%
2014-08-20 0 4.840 4.820 4.840 4.800 4.890 372,000 1,795,400 4.8263 2.782 2.771 2.782 2.759 2.811 647,190 2.7741 0.00%
2014-08-19 0 4.840 4.830 4.840 4.760 4.850 436,000 2,098,980 4.8142 2.782 2.776 2.782 2.736 2.788 758,535 2.7672 0.21%
2014-08-18 0 4.830 4.830 4.870 4.720 4.930 1,384,000 6,713,760 4.8510 2.776 2.776 2.799 2.713 2.834 2,407,825 2.7883 0.84%
2014-08-15 0 4.790 4.790 4.840 4.780 4.920 1,184,000 5,768,880 4.8724 2.753 2.753 2.782 2.748 2.828 2,059,874 2.8006 -0.62%
2014-08-14 0 4.820 4.780 4.820 4.700 4.880 1,570,000 7,543,160 4.8046 2.771 2.748 2.771 2.702 2.805 2,731,420 2.7616 1.47%
2014-08-13 0 4.750 4.710 4.750 4.650 4.780 830,000 3,938,884 4.7456 2.730 2.707 2.730 2.673 2.748 1,443,999 2.7278 -0.84%
2014-08-12 0 4.790 4.720 4.790 4.580 4.800 1,601,100 7,498,278 4.6832 2.753 2.713 2.753 2.633 2.759 2,785,527 2.6919 1.48%
2014-08-11 0 4.720 4.680 4.720 4.620 4.780 1,434,000 6,757,600 4.7124 2.713 2.690 2.713 2.656 2.748 2,494,813 2.7087 2.16%
2014-08-08 0 4.620 4.610 4.620 4.600 4.710 816,000 3,790,610 4.6454 2.656 2.650 2.656 2.644 2.707 1,419,643 2.6701 -2.33%
2014-08-07 0 4.730 4.730 4.740 4.720 4.840 1,018,000 4,855,760 4.7699 2.719 2.719 2.725 2.713 2.782 1,771,074 2.7417 -1.05%
2014-08-06 0 4.780 4.750 4.780 4.730 4.790 922,000 4,384,540 4.7555 2.748 2.730 2.748 2.719 2.753 1,604,057 2.7334 -0.21%
2014-08-05 0 4.790 4.780 4.790 4.730 4.840 1,664,000 7,947,260 4.7760 2.753 2.748 2.753 2.719 2.782 2,894,957 2.7452 0.00%
2014-08-04 0 4.790 4.780 4.800 4.630 4.840 1,988,000 9,472,440 4.7648 2.753 2.748 2.759 2.661 2.782 3,458,639 2.7388 2.35%
2014-08-01 0 4.680 4.680 4.700 4.550 4.900 6,446,000 30,739,840 4.7688 2.690 2.690 2.702 2.615 2.816 11,214,481 2.7411 2.86%
2014-07-31 0 4.550 4.510 4.550 4.410 4.560 878,000 3,944,420 4.4925 2.615 2.592 2.615 2.535 2.621 1,527,508 2.5823 2.25%
2014-07-30 0 4.450 4.440 4.450 4.430 4.580 1,316,000 5,894,480 4.4791 2.558 2.552 2.558 2.546 2.633 2,289,522 2.5745 -1.98%
2014-07-29 0 4.540 4.520 4.560 4.510 4.610 1,238,000 5,638,220 4.5543 2.610 2.598 2.621 2.592 2.650 2,153,821 2.6178 -0.22%
2014-07-28 0 4.550 4.540 4.560 4.350 4.570 3,124,000 14,070,140 4.5039 2.615 2.610 2.621 2.500 2.627 5,435,004 2.5888 2.71%
2014-07-25 0 4.430 4.410 4.430 4.320 4.510 1,856,000 8,218,640 4.4281 2.546 2.535 2.546 2.483 2.592 3,228,991 2.5453 1.37%
2014-07-24 0 4.370 4.370 4.400 4.330 4.590 2,368,000 10,479,460 4.4254 2.512 2.512 2.529 2.489 2.638 4,119,747 2.5437 -3.32%
2014-07-23 0 4.520 4.510 4.520 4.470 4.630 2,464,000 11,204,400 4.5472 2.598 2.592 2.598 2.569 2.661 4,286,764 2.6137 2.73%
2014-07-22 0 4.400 4.400 4.440 4.350 4.500 1,588,000 6,991,920 4.4030 2.529 2.529 2.552 2.500 2.587 2,762,736 2.5308 -0.90%
2014-07-21 0 4.440 4.440 4.460 4.410 4.560 2,070,000 9,279,280 4.4827 2.552 2.552 2.564 2.535 2.621 3,601,299 2.5766 0.68%
2014-07-18 0 4.410 4.410 4.420 4.350 4.670 3,858,000 17,214,840 4.4621 2.535 2.535 2.541 2.500 2.684 6,711,987 2.5648 -3.29%
2014-07-17 0 4.560 4.550 4.590 4.550 4.750 3,270,000 15,198,900 4.6480 2.621 2.615 2.638 2.615 2.730 5,689,009 2.6716 -1.72%
2014-07-16 0 4.640 4.640 4.650 4.590 5.020 5,506,000 26,066,740 4.7342 2.667 2.667 2.673 2.638 2.885 9,579,108 2.7212 -6.07%
2014-07-15 0 4.940 4.920 4.960 4.670 4.960 5,996,000 28,805,460 4.8041 2.839 2.828 2.851 2.684 2.851 10,431,590 2.7614 4.66%
2014-07-14 0 4.720 4.700 4.720 4.170 4.730 9,144,000 41,430,300 4.5309 2.713 2.702 2.713 2.397 2.719 15,908,348 2.6043 14.84%
2014-07-11 0 4.110 4.100 4.120 4.050 4.280 8,426,000 35,004,160 4.1543 2.362 2.357 2.368 2.328 2.460 14,659,202 2.3879 4.05%
2014-07-10 0 3.950 3.950 3.960 3.800 3.970 3,004,000 11,761,620 3.9153 2.270 2.270 2.276 2.184 2.282 5,226,233 2.2505 3.95%
2014-07-09 0 3.800 3.780 3.810 3.620 3.880 1,406,000 5,275,520 3.7521 2.184 2.173 2.190 2.081 2.230 2,446,100 2.1567 1.06%
2014-07-08 0 3.760 3.720 3.760 3.690 3.800 1,766,000 6,619,220 3.7481 2.161 2.138 2.161 2.121 2.184 3,072,413 2.1544 1.08%
2014-07-07 0 3.720 3.700 3.730 3.510 3.790 2,989,000 10,926,870 3.6557 2.138 2.127 2.144 2.018 2.178 5,200,137 2.1013 6.29%
2014-07-04 0 3.500 3.500 3.520 3.480 3.530 1,162,000 4,073,150 3.5053 2.012 2.012 2.023 2.000 2.029 2,021,599 2.0148 -0.85%
2014-07-03 0 3.530 3.530 3.540 3.440 3.530 1,036,000 3,623,680 3.4978 2.029 2.029 2.035 1.977 2.029 1,802,389 2.0105 2.02%
2014-07-02 0 3.460 3.430 3.460 3.290 3.460 1,578,000 5,373,560 3.4053 1.989 1.972 1.989 1.891 1.989 2,745,338 1.9573 4.85%
2014-06-30 0 3.300 3.290 3.300 3.250 3.340 206,000 676,540 3.2842 1.897 1.891 1.897 1.868 1.920 358,390 1.8877 0.30%
2014-06-27 0 3.290 3.260 3.290 3.250 3.400 764,000 2,503,140 3.2764 1.891 1.874 1.891 1.868 1.954 1,329,175 1.8832 -1.20%
2014-06-26 0 3.330 3.330 3.350 3.200 3.330 890,000 2,893,340 3.2509 1.914 1.914 1.926 1.839 1.914 1,548,385 1.8686 3.74%
2014-06-25 0 3.210 3.210 3.260 3.200 3.290 484,000 1,566,800 3.2372 1.845 1.845 1.874 1.839 1.891 842,043 1.8607 -2.43%
2014-06-24 0 3.290 3.270 3.290 3.210 3.320 716,000 2,346,720 3.2775 1.891 1.880 1.891 1.845 1.908 1,245,667 1.8839 1.86%
2014-06-23 0 3.230 3.230 3.260 3.190 3.390 2,400,000 7,952,560 3.3136 1.857 1.857 1.874 1.834 1.949 4,175,419 1.9046 -0.31%
2014-06-20 0 3.240 3.210 3.260 3.180 3.260 352,000 1,132,700 3.2179 1.862 1.845 1.874 1.828 1.874 612,395 1.8496 2.21%
2014-06-19 0 3.170 3.180 3.200 3.090 3.220 1,806,000 5,734,360 3.1752 1.822 1.828 1.839 1.776 1.851 3,142,003 1.8251 -1.86%
2014-06-18 0 3.230 3.230 3.240 3.200 3.400 1,708,000 5,634,660 3.2990 1.857 1.857 1.862 1.839 1.954 2,971,507 1.8962 -0.62%
2014-06-17 0 3.250 3.240 3.270 3.220 3.570 2,388,000 8,030,160 3.3627 1.868 1.862 1.880 1.851 2.052 4,154,542 1.9329 -7.93%
2014-06-16 0 3.530 3.530 3.540 3.300 3.650 4,984,000 17,418,840 3.4950 2.029 2.029 2.035 1.897 2.098 8,670,954 2.0089 5.37%
2014-06-13 0 3.350 3.330 3.360 3.180 3.350 4,020,000 13,148,800 3.2708 1.926 1.914 1.931 1.828 1.926 6,993,828 1.8801 2.76%
2014-06-12 0 3.260 3.260 3.280 3.010 3.290 3,568,000 11,313,080 3.1707 1.874 1.874 1.885 1.730 1.891 6,207,457 1.8225 2.84%
2014-06-11 0 3.170 3.170 3.190 2.960 3.190 1,628,000 5,006,620 3.0753 1.822 1.822 1.834 1.701 1.834 2,832,326 1.7677 6.02%
2014-06-10 0 2.990 2.980 2.990 2.930 3.010 446,000 1,321,760 2.9636 1.719 1.713 1.719 1.684 1.730 775,932 1.7034 1.36%
2014-06-09 0 2.950 2.950 2.970 2.900 2.980 466,000 1,375,440 2.9516 1.696 1.696 1.707 1.667 1.713 810,727 1.6966 1.72%
2014-06-06 0 2.900 2.900 2.950 2.850 3.020 1,362,000 3,984,600 2.9256 1.667 1.667 1.696 1.638 1.736 2,369,551 1.6816 2.65%
2014-06-05 0 2.850 2.850 2.890 2.830 2.850 132,000 376,120 2.8494 1.624 1.624 1.647 1.612 1.624 231,680 1.6234 -0.35%
2014-06-04 0 2.860 2.840 2.850 2.840 2.890 384,000 1,100,160 2.8650 1.629 1.618 1.624 1.618 1.647 673,979 1.6323 -0.35%
2014-06-03 0 2.870 2.870 2.880 2.800 2.870 596,000 1,683,760 2.8251 1.635 1.635 1.641 1.595 1.635 1,046,072 1.6096 0.35%
2014-05-30 0 2.860 2.830 2.860 2.760 2.860 556,000 1,572,780 2.8287 1.629 1.612 1.629 1.573 1.629 975,866 1.6117 2.88%
2014-05-29 0 2.780 2.760 2.780 2.750 2.780 392,000 1,078,740 2.7519 1.584 1.573 1.584 1.567 1.584 688,020 1.5679 -0.71%
2014-05-28 0 2.800 2.800 2.830 2.790 2.830 468,000 1,312,600 2.8047 1.595 1.595 1.612 1.590 1.612 821,412 1.5980 -0.71%
2014-05-27 0 2.820 2.780 2.830 2.770 2.820 14,000 39,000 2.7857 1.607 1.584 1.612 1.578 1.607 24,572 1.5872 0.36%
2014-05-26 0 2.810 2.770 2.810 2.790 2.850 310,000 873,540 2.8179 1.601 1.578 1.601 1.590 1.624 544,098 1.6055 0.36%
2014-05-23 0 2.800 2.750 2.800 2.750 2.810 56,000 156,240 2.7900 1.595 1.567 1.595 1.567 1.601 98,289 1.5896 0.72%
2014-05-22 0 2.780 2.750 2.780 2.750 2.840 60,000 166,340 2.7723 1.584 1.567 1.584 1.567 1.618 105,309 1.5795 -0.71%
2014-05-21 0 2.800 2.770 2.800 2.750 2.820 164,000 457,620 2.7904 1.595 1.578 1.595 1.567 1.607 287,845 1.5898 -0.36%
2014-05-20 0 2.810 2.770 2.810 2.740 2.890 292,000 819,720 2.8073 1.601 1.578 1.601 1.561 1.647 512,505 1.5994 0.00%
2014-05-19 0 2.810 2.750 2.810 2.730 2.840 298,000 830,820 2.7880 1.601 1.567 1.601 1.555 1.618 523,036 1.5885 0.72%
2014-05-16 0 2.790 2.720 2.790 2.710 2.790 32,000 88,200 2.7563 1.590 1.550 1.590 1.544 1.590 56,165 1.5704 0.00%
2014-05-15 0 2.790 2.750 2.800 2.730 2.820 402,000 1,119,200 2.7841 1.590 1.567 1.595 1.555 1.607 705,572 1.5862 0.00%
2014-05-14 0 2.790 2.780 2.790 2.700 2.790 586,000 1,615,220 2.7563 1.590 1.584 1.590 1.538 1.590 1,028,520 1.5704 1.82%
2014-05-13 0 2.740 2.730 2.740 2.660 2.800 1,524,000 4,174,580 2.7392 1.561 1.555 1.561 1.516 1.595 2,674,855 1.5607 3.01%
2014-05-12 0 2.660 2.640 2.660 2.610 2.690 824,000 2,181,260 2.6472 1.516 1.504 1.516 1.487 1.533 1,446,247 1.5082 0.38%
2014-05-09 0 2.650 2.620 2.650 2.620 2.660 118,000 312,960 2.6522 1.510 1.493 1.510 1.493 1.516 207,108 1.5111 -1.12%
2014-05-08 0 2.680 2.650 2.680 2.630 2.760 364,000 985,000 2.7060 1.527 1.510 1.527 1.498 1.573 638,876 1.5418 -2.19%
2014-05-07 0 2.740 2.710 2.740 2.680 2.800 590,000 1,607,860 2.7252 1.561 1.544 1.561 1.527 1.595 1,035,541 1.5527 -0.36%
2014-05-05 0 2.750 2.730 2.790 2.670 2.780 316,000 870,920 2.7561 1.567 1.555 1.590 1.521 1.584 554,629 1.5703 0.36%
2014-05-02 0 2.740 2.740 2.760 2.720 2.770 166,000 452,820 2.7278 1.561 1.561 1.573 1.550 1.578 291,356 1.5542 0.00%
2014-04-30 0 2.740 2.680 2.750 2.660 2.840 2,022,000 5,561,540 2.7505 1.561 1.527 1.567 1.516 1.618 3,548,922 1.5671 1.11%
2014-04-29 0 2.710 2.720 2.730 2.580 2.790 2,262,000 6,031,980 2.6667 1.544 1.550 1.555 1.470 1.590 3,970,159 1.5193 -3.21%
2014-04-28 0 2.800 2.760 2.800 2.760 2.900 798,000 2,245,080 2.8134 1.595 1.573 1.595 1.573 1.652 1,400,613 1.6029 -5.08%
2014-04-25 0 2.950 2.900 2.950 2.890 2.990 394,000 1,158,700 2.9409 1.681 1.652 1.681 1.647 1.704 691,531 1.6756 -2.32%
2014-04-24 0 3.020 3.000 3.020 2.980 3.100 532,000 1,615,760 3.0371 1.721 1.709 1.721 1.698 1.766 933,742 1.7304 -2.58%
2014-04-23 0 3.100 3.080 3.100 3.000 3.140 746,000 2,285,520 3.0637 1.766 1.755 1.766 1.709 1.789 1,309,345 1.7455 -0.64%
2014-04-22 0 3.120 3.100 3.120 3.040 3.150 1,212,000 3,752,460 3.0961 1.778 1.766 1.778 1.732 1.795 2,127,247 1.7640 -0.64%
2014-04-17 0 3.140 3.110 3.140 3.080 3.180 636,000 1,984,120 3.1197 1.789 1.772 1.789 1.755 1.812 1,116,278 1.7774 -0.63%
2014-04-16 0 3.160 3.160 3.170 3.010 3.210 1,652,000 5,236,920 3.1700 1.800 1.800 1.806 1.715 1.829 2,899,515 1.8061 2.27%
2014-04-15 0 3.090 3.070 3.090 3.070 3.200 668,000 2,076,200 3.1081 1.761 1.749 1.761 1.749 1.823 1,172,443 1.7708 0.32%
2014-04-14 0 3.080 3.100 3.120 3.050 3.230 2,050,000 6,459,020 3.1507 1.755 1.766 1.778 1.738 1.840 3,598,066 1.7951 -0.65%
2014-04-11 0 3.100 3.070 3.100 3.050 3.500 9,734,000 32,160,200 3.3039 1.766 1.749 1.766 1.738 1.994 17,084,671 1.8824 -8.28%
2014-04-10 0 3.380 3.380 3.400 2.810 3.560 15,202,000 49,998,440 3.2889 1.926 1.926 1.937 1.601 2.028 26,681,854 1.8739 19.01%
2014-04-09 0 2.840 2.840 2.870 2.830 2.890 168,000 477,380 2.8415 1.618 1.618 1.635 1.612 1.647 294,866 1.6190 -1.73%
2014-04-08 0 2.890 2.850 2.890 2.660 2.900 600,000 1,676,360 2.7939 1.647 1.624 1.647 1.516 1.652 1,053,093 1.5918 2.12%
2014-04-07 0 2.830 2.800 2.830 2.760 2.910 262,000 739,480 2.8224 1.612 1.595 1.612 1.573 1.658 459,850 1.6081 -2.75%
2014-04-04 0 2.910 2.880 2.910 2.880 2.910 118,000 341,840 2.8969 1.658 1.641 1.658 1.641 1.658 207,108 1.6505 -0.34%
2014-04-03 0 2.920 2.920 2.940 2.800 2.920 260,000 754,600 2.9023 1.664 1.664 1.675 1.595 1.664 456,340 1.6536 1.39%
2014-04-02 0 2.880 2.860 2.890 2.860 2.910 570,000 1,646,340 2.8883 1.641 1.629 1.647 1.629 1.658 1,000,438 1.6456 0.00%
2014-04-01 0 2.880 2.850 2.880 2.700 2.890 1,512,000 4,250,140 2.8109 1.641 1.624 1.641 1.538 1.647 2,653,793 1.6015 2.49%
2014-03-31 0 2.810 2.800 2.820 2.710 2.880 1,408,000 3,953,310 2.8077 1.601 1.595 1.607 1.544 1.641 2,471,257 1.5997 5.24%
2014-03-28 0 2.670 2.640 2.670 2.620 2.710 666,000 1,773,780 2.6633 1.521 1.504 1.521 1.493 1.544 1,168,933 1.5174 1.91%
2014-03-27 0 2.620 2.590 2.600 2.590 2.770 1,126,000 3,004,800 2.6686 1.493 1.476 1.481 1.476 1.578 1,976,304 1.5204 -5.42%
2014-03-26 0 2.770 2.760 2.770 2.730 2.830 402,000 1,114,480 2.7723 1.578 1.573 1.578 1.555 1.612 705,572 1.5795 0.00%
2014-03-25 0 2.770 2.760 2.770 2.670 2.840 1,166,000 3,248,200 2.7858 1.578 1.573 1.578 1.521 1.618 2,046,510 1.5872 -2.81%
2014-03-24 0 2.850 2.850 2.870 2.850 2.900 1,034,000 2,981,020 2.8830 1.624 1.624 1.635 1.624 1.652 1,814,829 1.6426 -1.38%
2014-03-21 0 2.890 2.860 2.890 2.810 2.950 1,209,066 3,472,766 2.8723 1.647 1.629 1.647 1.601 1.681 2,122,097 1.6365 -2.69%
2014-03-20 0 2.970 2.900 2.980 2.870 3.000 772,000 2,272,520 2.9437 1.692 1.652 1.698 1.635 1.709 1,354,979 1.6772 -2.62%
2014-03-19 0 3.050 3.020 3.050 2.990 3.070 616,000 1,859,720 3.0190 1.738 1.721 1.738 1.704 1.749 1,081,175 1.7201 -0.97%
2014-03-18 0 3.080 3.020 3.080 2.910 3.140 1,048,000 3,190,400 3.0443 1.755 1.721 1.755 1.658 1.789 1,839,402 1.7345 3.01%
2014-03-17 0 2.990 2.990 3.000 2.890 3.000 882,000 2,617,760 2.9680 1.704 1.704 1.709 1.647 1.709 1,548,046 1.6910 3.46%
2014-03-14 0 2.890 2.880 2.900 2.850 2.960 1,064,000 3,069,040 2.8844 1.647 1.641 1.652 1.624 1.686 1,867,484 1.6434 -1.03%
2014-03-13 0 2.920 2.920 2.940 2.870 3.030 2,342,000 6,859,120 2.9287 1.664 1.664 1.675 1.635 1.726 4,110,571 1.6687 -0.68%
2014-03-12 0 2.940 2.920 2.940 2.910 3.150 3,768,000 11,298,400 2.9985 1.675 1.664 1.675 1.658 1.795 6,613,421 1.7084 -7.55%
2014-03-11 0 3.180 3.150 3.180 3.050 3.290 3,434,000 10,801,880 3.1456 1.812 1.795 1.812 1.738 1.874 6,027,200 1.7922 -1.24%
2014-03-10 0 3.220 3.220 3.250 3.130 3.480 4,798,000 15,874,100 3.3085 1.835 1.835 1.852 1.783 1.983 8,421,230 1.8850 -5.29%
2014-03-07 0 3.400 3.390 3.400 3.300 3.480 2,778,000 9,342,300 3.3630 1.937 1.931 1.937 1.880 1.983 4,875,818 1.9160 0.59%
2014-03-06 0 3.380 3.360 3.380 3.310 3.470 3,300,000 11,169,900 3.3848 1.926 1.914 1.926 1.886 1.977 5,792,009 1.9285 -2.31%
2014-03-05 0 3.460 3.450 3.460 3.320 3.560 2,518,000 8,785,680 3.4892 1.971 1.966 1.971 1.892 2.028 4,419,478 1.9879 0.29%
2014-03-04 0 3.450 3.450 3.500 3.360 3.520 4,214,000 14,608,560 3.4667 1.966 1.966 1.994 1.914 2.006 7,396,220 1.9751 -1.71%
2014-03-03 0 3.510 3.470 3.510 3.230 3.600 3,594,000 12,400,260 3.4503 2.000 1.977 2.000 1.840 2.051 6,308,024 1.9658 3.24%
2014-02-28 0 3.400 3.400 3.420 3.220 3.500 5,676,000 19,118,200 3.3683 1.937 1.937 1.949 1.835 1.994 9,962,255 1.9191 1.80%
2014-02-27 0 3.340 3.330 3.340 3.000 3.350 10,112,000 32,743,880 3.2381 1.903 1.897 1.903 1.709 1.909 17,748,119 1.8449 8.09%
2014-02-26 0 3.090 3.050 3.100 2.920 3.140 3,262,000 9,925,740 3.0428 1.761 1.738 1.766 1.664 1.789 5,725,313 1.7337 0.32%
2014-02-25 0 3.080 3.070 3.090 2.930 3.100 12,682,000 38,598,900 3.0436 1.755 1.749 1.761 1.669 1.766 22,258,866 1.7341 5.12%
2014-02-24 0 2.930 2.920 2.930 2.490 2.950 10,176,499 28,354,007 2.7862 1.669 1.664 1.669 1.419 1.681 17,861,325 1.5875 17.67%
2014-02-21 0 2.490 2.480 2.500 2.410 2.540 1,262,000 3,124,000 2.4754 1.419 1.413 1.424 1.373 1.447 2,215,005 1.4104 -0.40%
2014-02-20 0 2.500 2.450 2.500 2.360 2.500 2,352,000 5,688,520 2.4186 1.424 1.396 1.424 1.345 1.424 4,128,123 1.3780 5.49%
2014-02-19 0 2.370 2.300 2.370 2.360 2.400 528,000 1,260,820 2.3879 1.350 1.310 1.350 1.345 1.367 926,721 1.3605 0.00%
2014-02-18 0 2.370 2.300 2.370 2.270 2.370 460,000 1,071,720 2.3298 1.350 1.310 1.350 1.293 1.350 807,371 1.3274 0.00%
2014-02-17 0 2.370 2.320 2.370 2.320 2.370 102,000 240,140 2.3543 1.350 1.322 1.350 1.322 1.350 179,026 1.3414 3.04%
2014-02-14 0 2.300 2.240 2.300 - - 0 0 - 1.310 1.276 1.310 - - 0 - 0.00%
2014-02-13 0 2.300 2.240 2.310 2.300 2.360 110,000 258,100 2.3464 1.310 1.276 1.316 1.310 1.345 193,067 1.3368 -1.29%
2014-02-12 0 2.330 2.250 2.340 2.300 2.340 390,000 900,300 2.3085 1.328 1.282 1.333 1.310 1.333 684,510 1.3152 -0.43%
2014-02-11 0 2.340 2.330 2.350 2.240 2.350 368,000 856,940 2.3286 1.333 1.328 1.339 1.276 1.339 645,897 1.3267 4.93%
2014-02-10 0 2.230 2.230 2.280 2.220 2.260 142,000 316,820 2.2311 1.271 1.271 1.299 1.265 1.288 249,232 1.2712 0.45%
2014-02-07 0 2.220 2.220 2.300 2.210 2.320 136,000 304,400 2.2382 1.265 1.265 1.310 1.259 1.322 238,701 1.2752 0.45%
2014-02-06 0 2.210 2.200 2.210 2.180 2.220 136,000 300,340 2.2084 1.259 1.253 1.259 1.242 1.265 238,701 1.2582 1.38%
2014-02-05 0 2.180 2.180 2.240 2.130 2.180 186,000 403,660 2.1702 1.242 1.242 1.276 1.214 1.242 326,459 1.2365 0.00%
2014-02-04 0 2.180 2.180 2.340 2.090 2.200 176,000 380,200 2.1602 1.242 1.242 1.333 1.191 1.253 308,907 1.2308 -3.11%
2014-01-30 0 2.250 2.250 2.300 2.200 2.250 62,000 136,920 2.2084 1.282 1.282 1.310 1.253 1.282 108,820 1.2582 -0.44%
2014-01-29 0 2.260 2.260 2.300 2.260 2.300 118,000 269,440 2.2834 1.288 1.288 1.310 1.288 1.310 207,108 1.3010 -1.74%
2014-01-28 0 2.300 2.180 2.310 2.170 2.400 246,000 575,560 2.3397 1.310 1.242 1.316 1.236 1.367 431,768 1.3330 0.00%
2014-01-27 0 2.300 2.300 2.340 2.290 2.340 356,000 821,960 2.3089 1.310 1.310 1.333 1.305 1.333 624,835 1.3155 0.00%
2014-01-24 0 2.300 2.250 2.330 2.160 2.300 142,000 322,060 2.2680 1.310 1.282 1.328 1.231 1.310 249,232 1.2922 1.77%
2014-01-23 0 2.260 2.200 2.280 2.150 2.280 338,000 749,200 2.2166 1.288 1.253 1.299 1.225 1.299 593,242 1.2629 -0.88%
2014-01-22 0 2.280 2.280 2.380 2.280 2.280 26,000 59,280 2.2800 1.299 1.299 1.356 1.299 1.299 45,634 1.2990 0.88%
2014-01-21 0 2.260 2.240 2.370 2.240 2.280 134,000 304,460 2.2721 1.288 1.276 1.350 1.276 1.299 235,191 1.2945 -1.31%
2014-01-20 0 2.290 2.290 2.340 2.290 2.350 70,000 161,800 2.3114 1.305 1.305 1.333 1.305 1.339 122,861 1.3169 -2.55%
2014-01-17 0 2.350 2.320 2.360 2.280 2.360 258,000 604,960 2.3448 1.339 1.322 1.345 1.299 1.345 452,830 1.3360 2.62%
2014-01-16 0 2.290 2.280 2.290 - - 0 0 - 1.305 1.299 1.305 - - 0 - 0.00%
2014-01-15 0 2.290 2.290 2.370 2.290 2.300 134,000 307,860 2.2975 1.305 1.305 1.350 1.305 1.310 235,191 1.3090 -3.78%
2014-01-14 0 2.380 2.350 2.380 2.350 2.400 240,000 572,460 2.3853 1.356 1.339 1.356 1.339 1.367 421,237 1.3590 0.42%
2014-01-13 0 2.370 2.350 2.370 2.320 2.390 814,000 1,927,580 2.3680 1.350 1.339 1.350 1.322 1.362 1,428,696 1.3492 2.16%
2014-01-10 0 2.320 2.300 2.320 2.280 2.320 900,000 2,073,220 2.3036 1.322 1.310 1.322 1.299 1.322 1,579,639 1.3125 4.04%
2014-01-09 0 2.230 2.210 2.230 2.220 2.230 270,000 600,320 2.2234 1.271 1.259 1.271 1.265 1.271 473,892 1.2668 -3.46%
2014-01-08 0 2.310 2.230 2.320 2.160 2.310 494,000 1,120,820 2.2689 1.316 1.271 1.322 1.231 1.316 867,046 1.2927 0.87%
2014-01-07 0 2.290 2.220 2.290 2.250 2.300 390,000 883,000 2.2641 1.305 1.265 1.305 1.282 1.310 684,510 1.2900 1.78%
2014-01-06 0 2.250 2.250 2.270 2.220 2.230 62,000 137,760 2.2219 1.282 1.282 1.293 1.265 1.271 108,820 1.2659 2.74%
2014-01-03 0 2.190 2.180 2.230 2.150 2.190 180,000 390,880 2.1716 1.248 1.242 1.271 1.225 1.248 315,928 1.2372 -1.79%
2014-01-02 0 2.230 2.200 2.230 2.220 2.230 430,000 956,820 2.2252 1.271 1.253 1.271 1.265 1.271 754,716 1.2678 0.45%
2013-12-31 0 2.220 2.220 2.260 2.220 2.270 6,000 13,520 2.2533 1.265 1.265 1.288 1.265 1.293 10,531 1.2838 -0.45%
2013-12-30 0 2.230 2.230 2.290 2.190 2.310 572,000 1,292,840 2.2602 1.271 1.271 1.305 1.248 1.316 1,003,948 1.2878 1.83%
2013-12-27 0 2.190 2.190 2.230 2.190 2.230 88,000 193,940 2.2039 1.248 1.248 1.271 1.248 1.271 154,454 1.2557 -1.35%
2013-12-24 0 2.220 2.220 2.270 2.200 2.220 67,395 148,759 2.2073 1.265 1.265 1.293 1.253 1.265 118,289 1.2576 -2.63%
2013-12-23 0 2.280 2.220 2.280 2.210 2.300 94,000 213,420 2.2704 1.299 1.265 1.299 1.259 1.310 164,984 1.2936 4.59%
2013-12-20 0 2.180 2.180 2.230 2.170 2.270 162,000 357,040 2.2040 1.242 1.242 1.271 1.236 1.293 284,335 1.2557 -0.91%
2013-12-19 0 2.200 2.170 2.230 2.180 2.250 314,000 695,060 2.2136 1.253 1.236 1.271 1.242 1.282 551,118 1.2612 -5.17%
2013-12-18 0 2.320 2.240 2.320 2.290 2.320 530,000 1,215,280 2.2930 1.322 1.276 1.322 1.305 1.322 930,232 1.3064 1.31%
2013-12-17 0 2.290 2.250 2.290 2.100 2.290 822,000 1,848,940 2.2493 1.305 1.282 1.305 1.196 1.305 1,442,737 1.2816 4.09%
2013-12-16 0 2.200 2.200 2.240 2.200 2.250 236,000 524,860 2.2240 1.253 1.253 1.276 1.253 1.282 414,216 1.2671 -2.22%
2013-12-13 0 2.250 2.250 2.270 2.180 2.250 678,000 1,519,980 2.2419 1.282 1.282 1.293 1.242 1.282 1,189,995 1.2773 1.81%
2013-12-12 0 2.210 2.210 2.250 2.150 2.220 1,300,000 2,872,980 2.2100 1.259 1.259 1.282 1.225 1.265 2,281,700 1.2591 0.91%
2013-12-11 0 2.190 2.150 2.190 2.150 2.210 956,000 2,095,560 2.1920 1.248 1.225 1.248 1.225 1.259 1,677,927 1.2489 0.46%
2013-12-10 0 2.180 2.180 2.190 2.160 2.190 706,000 1,529,880 2.1670 1.242 1.242 1.248 1.231 1.248 1,239,139 1.2346 0.93%
2013-12-09 0 2.160 2.160 2.190 2.160 2.210 460,000 1,000,560 2.1751 1.231 1.231 1.248 1.231 1.259 807,371 1.2393 1.41%
2013-12-06 0 2.130 2.100 2.130 2.130 2.130 104,000 221,520 2.1300 1.214 1.196 1.214 1.214 1.214 182,536 1.2136 -0.93%
2013-12-05 0 2.150 2.110 2.150 2.080 2.150 234,000 498,620 2.1309 1.225 1.202 1.225 1.185 1.225 410,706 1.2141 2.38%
2013-12-04 0 2.100 2.100 2.120 2.090 2.110 262,000 551,220 2.1039 1.196 1.196 1.208 1.191 1.202 459,850 1.1987 0.48%
2013-12-03 0 2.090 2.070 2.100 2.060 2.090 224,000 464,900 2.0754 1.191 1.179 1.196 1.174 1.191 393,155 1.1825 1.46%
2013-12-02 0 2.060 2.060 2.090 2.060 2.090 252,000 522,460 2.0733 1.174 1.174 1.191 1.174 1.191 442,299 1.1812 -1.44%
2013-11-29 0 2.090 2.060 2.090 2.030 2.100 236,000 491,480 2.0825 1.191 1.174 1.191 1.157 1.196 414,216 1.1865 1.95%
2013-11-28 0 2.050 2.050 2.080 2.050 2.090 236,000 489,280 2.0732 1.168 1.168 1.185 1.168 1.191 414,216 1.1812 -0.49%
2013-11-27 0 2.060 2.060 2.070 2.030 2.070 520,000 1,070,520 2.0587 1.174 1.174 1.179 1.157 1.179 912,680 1.1729 0.00%
2013-11-26 0 2.060 2.020 2.050 2.050 2.090 84,000 173,020 2.0598 1.174 1.151 1.168 1.168 1.191 147,433 1.1736 1.98%
2013-11-25 0 2.020 2.020 2.070 2.020 2.050 128,000 262,700 2.0523 1.151 1.151 1.179 1.151 1.168 224,660 1.1693 -1.46%
2013-11-22 0 2.050 2.040 2.050 2.030 2.080 60,000 124,420 2.0737 1.168 1.162 1.168 1.157 1.185 105,309 1.1815 -1.44%
2013-11-21 0 2.080 2.070 2.080 2.030 2.100 632,000 1,313,440 2.0782 1.185 1.179 1.185 1.157 1.196 1,109,257 1.1841 1.46%
2013-11-20 0 2.050 2.030 2.060 2.030 2.070 390,000 799,200 2.0492 1.168 1.157 1.174 1.157 1.179 684,510 1.1676 -0.49%
2013-11-19 0 2.060 2.040 2.060 2.030 2.070 476,000 975,780 2.0500 1.174 1.162 1.174 1.157 1.179 835,453 1.1680 0.98%
2013-11-18 0 2.040 2.020 2.040 1.980 2.040 2,870,000 5,688,560 1.9821 1.162 1.151 1.162 1.128 1.162 5,037,293 1.1293 3.03%
2013-11-15 0 1.980 1.970 1.980 1.980 2.090 264,000 536,460 2.0320 1.128 1.122 1.128 1.128 1.191 463,361 1.1578 -1.98%
2013-11-14 0 2.020 1.980 2.050 - - 0 0 - 1.151 1.128 1.168 - - 0 - 0.00%
2013-11-13 0 2.020 1.970 2.060 - - 0 0 - 1.151 1.122 1.174 - - 0 - 0.00%
2013-11-12 0 2.020 1.970 2.020 1.970 2.020 104,000 206,340 1.9840 1.151 1.122 1.151 1.122 1.151 182,536 1.1304 0.00%
2013-11-11 0 2.020 1.960 2.020 2.020 2.050 166,000 336,120 2.0248 1.151 1.117 1.151 1.151 1.168 291,356 1.1536 0.50%
2013-11-08 0 2.010 2.010 2.030 2.000 2.000 6,000 12,000 2.0000 1.145 1.145 1.157 1.140 1.140 10,531 1.1395 -1.47%
2013-11-07 0 2.040 2.010 2.060 2.010 2.040 124,000 250,440 2.0197 1.162 1.145 1.174 1.145 1.162 217,639 1.1507 0.49%
2013-11-06 0 2.030 2.030 2.070 2.030 2.030 40,000 81,200 2.0300 1.157 1.157 1.179 1.157 1.157 70,206 1.1566 -1.93%
2013-11-05 0 2.070 2.020 2.070 2.020 2.070 324,000 664,580 2.0512 1.179 1.151 1.179 1.151 1.179 568,670 1.1687 0.49%
2013-11-04 0 2.060 2.060 2.070 2.040 2.060 110,000 226,320 2.0575 1.174 1.174 1.179 1.162 1.174 193,067 1.1722 0.49%
2013-11-01 0 2.050 2.030 2.050 2.010 2.050 74,000 150,240 2.0303 1.168 1.157 1.168 1.145 1.168 129,881 1.1567 1.99%
2013-10-31 0 2.010 2.010 2.030 2.010 2.040 90,000 182,020 2.0224 1.145 1.145 1.157 1.145 1.162 157,964 1.1523 0.50%
2013-10-30 0 2.000 1.970 2.030 1.970 2.000 66,000 130,380 1.9755 1.140 1.122 1.157 1.122 1.140 115,840 1.1255 -1.48%
2013-10-29 0 2.030 2.000 2.030 2.000 2.030 40,000 82,140 2.0535 1.157 1.140 1.157 1.140 1.157 70,206 1.1700 -1.46%
2013-10-28 0 2.060 2.030 2.100 2.050 2.060 10,000 20,540 2.0540 1.174 1.157 1.196 1.168 1.174 17,552 1.1703 0.00%
2013-10-25 0 2.060 2.040 2.090 2.060 2.060 8,000 16,480 2.0600 1.174 1.162 1.191 1.174 1.174 14,041 1.1737 -1.44%
2013-10-24 0 2.090 2.040 2.090 - - 0 0 - 1.191 1.162 1.191 - - 0 - 0.00%
2013-10-23 0 2.090 2.030 2.090 2.050 2.100 120,000 251,080 2.0923 1.191 1.157 1.191 1.168 1.196 210,619 1.1921 0.97%
2013-10-22 0 2.070 2.050 2.130 2.060 2.070 14,000 28,920 2.0657 1.179 1.168 1.214 1.174 1.179 24,572 1.1769 -1.43%
2013-10-21 0 2.100 2.060 2.100 2.060 2.180 316,000 681,200 2.1557 1.196 1.174 1.196 1.174 1.242 554,629 1.2282 1.94%
2013-10-18 0 2.060 2.060 2.130 2.060 2.130 134,000 282,080 2.1051 1.174 1.174 1.214 1.174 1.214 235,191 1.1994 -2.83%
2013-10-17 0 2.120 2.020 2.130 2.120 2.120 10,000 21,200 2.1200 1.208 1.151 1.214 1.208 1.208 17,552 1.2079 -0.93%
2013-10-16 0 2.140 2.060 2.140 - - 0 0 - 1.219 1.174 1.219 - - 0 - 0.00%
2013-10-15 0 2.140 2.140 2.150 2.020 2.150 954,000 2,008,160 2.1050 1.219 1.219 1.225 1.151 1.225 1,674,417 1.1993 5.42%
2013-10-11 0 2.030 2.020 2.050 2.000 2.060 62,000 124,780 2.0126 1.157 1.151 1.168 1.140 1.174 108,820 1.1467 1.50%
2013-10-10 0 2.000 2.000 2.070 2.000 2.030 112,000 225,680 2.0150 1.140 1.140 1.179 1.140 1.157 196,577 1.1480 -1.48%
2013-10-09 0 2.030 2.030 2.060 2.000 2.060 198,000 402,380 2.0322 1.157 1.157 1.174 1.140 1.174 347,521 1.1579 0.50%
2013-10-08 0 2.020 2.000 2.060 2.000 2.070 96,000 192,680 2.0071 1.151 1.140 1.174 1.140 1.179 168,495 1.1435 0.50%
2013-10-07 0 2.010 2.010 2.050 1.950 2.010 370,000 738,160 1.9950 1.145 1.145 1.168 1.111 1.145 649,407 1.1367 -3.37%
2013-10-04 0 2.080 2.020 2.080 2.000 2.080 28,000 57,560 2.0557 1.185 1.151 1.185 1.140 1.185 49,144 1.1712 4.00%
2013-10-03 0 2.000 2.000 2.090 2.000 2.000 26,000 52,000 2.0000 1.140 1.140 1.191 1.140 1.140 45,634 1.1395 0.50%
2013-10-02 0 1.990 1.990 2.030 1.920 2.030 150,000 301,060 2.0071 1.134 1.134 1.157 1.094 1.157 263,273 1.1435 -1.49%
2013-09-30 0 2.020 2.000 2.090 - - 0 0 - 1.151 1.140 1.191 - - 0 - 0.00%
2013-09-27 0 2.020 2.020 2.090 2.020 2.020 8,000 16,160 2.0200 1.151 1.151 1.191 1.151 1.151 14,041 1.1509 -1.94%
2013-09-26 0 2.060 2.030 2.100 2.060 2.080 62,000 128,840 2.0781 1.174 1.157 1.196 1.174 1.185 108,820 1.1840 1.48%
2013-09-25 0 2.030 2.030 2.100 2.030 2.030 14,000 28,420 2.0300 1.157 1.157 1.196 1.157 1.157 24,572 1.1566 -2.87%
2013-09-24 0 2.090 2.040 2.100 2.040 2.100 156,000 324,260 2.0786 1.191 1.162 1.196 1.162 1.196 273,804 1.1843 2.96%
2013-09-23 0 2.030 2.030 2.060 2.020 2.030 26,000 52,760 2.0292 1.157 1.157 1.174 1.151 1.157 45,634 1.1562 0.50%
2013-09-19 0 2.020 2.020 2.100 2.020 2.020 6,000 12,120 2.0200 1.151 1.151 1.196 1.151 1.151 10,531 1.1509 1.00%
2013-09-18 0 2.000 2.000 2.010 1.990 2.000 142,000 283,900 1.9993 1.140 1.140 1.145 1.134 1.140 249,232 1.1391 0.50%
2013-09-17 0 1.990 1.990 2.020 1.990 2.020 168,000 336,340 2.0020 1.134 1.134 1.151 1.134 1.151 294,866 1.1407 -5.24%
2013-09-16 0 2.100 1.900 2.100 2.070 2.100 76,000 158,100 2.0803 1.196 1.083 1.196 1.179 1.196 133,392 1.1852 1.45%
2013-09-13 0 2.070 2.070 2.100 2.070 2.070 18,000 37,260 2.0700 1.179 1.179 1.196 1.179 1.179 31,593 1.1794 0.00%
2013-09-12 0 2.070 2.070 2.100 2.070 2.100 76,000 159,420 2.0976 1.179 1.179 1.196 1.179 1.196 133,392 1.1951 -0.48%
2013-09-11 0 2.080 2.060 2.090 2.060 2.100 82,000 170,760 2.0824 1.185 1.174 1.191 1.174 1.196 143,923 1.1865 -0.95%
2013-09-10 0 2.100 2.060 2.100 2.050 2.100 126,000 261,960 2.0790 1.196 1.174 1.196 1.168 1.196 221,149 1.1845 1.94%
2013-09-09 0 2.060 2.060 2.090 2.060 2.060 46,000 94,760 2.0600 1.174 1.174 1.191 1.174 1.174 80,737 1.1737 0.00%
2013-09-06 0 2.060 2.060 2.070 2.060 2.080 140,000 290,240 2.0731 1.174 1.174 1.179 1.174 1.185 245,722 1.1812 1.48%
2013-09-05 0 2.030 2.030 2.090 - - 0 0 - 1.157 1.157 1.191 - - 0 - 0.00%
2013-09-04 0 2.030 2.030 2.090 2.030 2.100 46,000 94,680 2.0583 1.157 1.157 1.191 1.157 1.196 80,737 1.1727 -1.46%
2013-09-03 0 2.060 2.060 2.070 2.040 2.060 88,000 181,040 2.0573 1.174 1.174 1.179 1.162 1.174 154,454 1.1721 0.98%
2013-09-02 0 2.040 2.030 2.100 2.030 2.050 142,000 288,600 2.0324 1.162 1.157 1.196 1.157 1.168 249,232 1.1580 0.49%
2013-08-30 0 2.030 1.980 2.050 2.030 2.030 30,000 60,900 2.0300 1.157 1.128 1.168 1.157 1.157 52,655 1.1566 0.00%
2013-08-29 0 2.030 1.980 2.040 2.000 2.030 30,000 60,640 2.0213 1.157 1.128 1.162 1.140 1.157 52,655 1.1517 0.00%
2013-08-28 0 2.030 1.980 2.030 1.980 2.040 90,000 179,400 1.9933 1.157 1.128 1.157 1.128 1.162 157,964 1.1357 1.50%
2013-08-27 0 2.000 1.980 2.070 1.980 2.000 52,000 103,960 1.9992 1.140 1.128 1.179 1.128 1.140 91,268 1.1391 1.52%
2013-08-26 0 1.970 1.960 2.090 1.950 2.100 194,000 397,840 2.0507 1.122 1.117 1.191 1.111 1.196 340,500 1.1684 -4.37%
2013-08-23 0 2.060 2.060 2.100 1.960 2.060 154,000 311,220 2.0209 1.174 1.174 1.196 1.117 1.174 270,294 1.1514 0.00%
2013-08-22 0 2.060 2.060 2.100 1.920 2.120 268,000 558,500 2.0840 1.174 1.174 1.196 1.094 1.208 470,381 1.1873 3.00%
2013-08-21 0 2.000 1.970 2.000 1.900 2.000 388,000 749,180 1.9309 1.140 1.122 1.140 1.083 1.140 681,000 1.1001 0.50%
2013-08-20 0 1.990 1.990 2.030 1.970 2.050 190,000 383,900 2.0205 1.134 1.134 1.157 1.122 1.168 333,479 1.1512 -2.93%
2013-08-19 0 2.050 2.050 2.070 2.030 2.070 22,000 45,100 2.0500 1.168 1.168 1.179 1.157 1.179 38,613 1.1680 -0.49%
2013-08-16 0 2.060 2.010 2.080 2.060 2.060 100,000 206,000 2.0600 1.174 1.145 1.185 1.174 1.174 175,515 1.1737 -1.44%
2013-08-15 0 2.090 2.090 2.110 2.090 2.090 2,000 4,180 2.0900 1.191 1.191 1.202 1.191 1.191 3,510 1.1908 0.00%
2013-08-13 0 2.090 2.020 2.100 2.080 2.100 478,000 1,001,480 2.0951 1.191 1.151 1.196 1.185 1.196 838,964 1.1937 1.46%
2013-08-12 0 2.060 2.010 2.060 1.950 2.070 128,000 264,040 2.0628 1.174 1.145 1.174 1.111 1.179 224,660 1.1753 2.49%
2013-08-09 0 2.010 1.950 2.010 2.000 2.020 244,000 491,380 2.0139 1.145 1.111 1.145 1.140 1.151 428,258 1.1474 0.00%
2013-08-08 0 2.010 1.970 2.010 2.000 2.020 100,000 201,660 2.0166 1.145 1.122 1.145 1.140 1.151 175,515 1.1490 -0.50%
2013-08-07 0 2.020 1.930 2.020 1.930 2.030 386,000 747,280 1.9360 1.151 1.100 1.151 1.100 1.157 677,490 1.1030 4.66%
2013-08-06 0 1.930 1.930 2.000 1.930 1.930 72,000 138,960 1.9300 1.100 1.100 1.140 1.100 1.100 126,371 1.0996 0.00%
2013-08-05 0 1.930 1.930 2.000 1.920 1.920 2,000 3,840 1.9200 1.100 1.100 1.140 1.094 1.094 3,510 1.0939 -2.03%
2013-08-02 0 1.970 1.940 1.970 1.970 2.000 708,000 1,407,800 1.9884 1.122 1.105 1.122 1.122 1.140 1,242,649 1.1329 3.68%
2013-08-01 0 1.900 1.900 1.950 1.900 1.950 72,000 138,600 1.9250 1.083 1.083 1.111 1.083 1.111 126,371 1.0968 -1.04%
2013-07-31 0 1.920 1.890 1.920 1.900 1.930 190,000 363,640 1.9139 1.094 1.077 1.094 1.083 1.100 333,479 1.0904 -0.52%
2013-07-30 0 1.930 1.930 1.980 1.910 1.930 14,000 26,820 1.9157 1.100 1.100 1.128 1.088 1.100 24,572 1.0915 1.58%
2013-07-29 0 1.900 1.900 1.930 1.900 1.900 116,000 220,400 1.9000 1.083 1.083 1.100 1.083 1.083 203,598 1.0825 -1.55%
2013-07-26 0 1.930 1.900 1.940 1.930 1.950 20,000 38,800 1.9400 1.100 1.083 1.105 1.100 1.111 35,103 1.1053 0.00%
2013-07-25 0 1.930 1.900 1.930 1.800 1.930 412,000 789,720 1.9168 1.100 1.083 1.100 1.026 1.100 723,124 1.0921 3.21%
2013-07-24 0 1.870 1.870 1.910 1.840 1.920 78,000 148,860 1.9085 1.065 1.065 1.088 1.048 1.094 136,902 1.0873 -2.09%
2013-07-23 0 1.910 1.910 1.950 1.850 1.900 104,000 193,100 1.8567 1.088 1.088 1.111 1.054 1.083 182,536 1.0579 2.14%
2013-07-22 0 1.870 1.850 1.900 1.870 1.870 6,000 11,220 1.8700 1.065 1.054 1.083 1.065 1.065 10,531 1.0654 -0.53%
2013-07-19 0 1.880 1.830 1.880 1.890 1.900 46,000 87,220 1.8961 1.071 1.043 1.071 1.077 1.083 80,737 1.0803 -0.53%
2013-07-18 0 1.890 1.880 1.890 1.810 1.890 52,000 97,500 1.8750 1.077 1.071 1.077 1.031 1.077 91,268 1.0683 -0.53%
2013-07-17 0 1.900 1.870 1.900 1.900 1.910 66,000 125,960 1.9085 1.083 1.065 1.083 1.083 1.088 115,840 1.0874 0.00%
2013-07-16 0 1.900 1.900 1.930 1.900 1.930 58,000 111,160 1.9166 1.083 1.083 1.100 1.083 1.100 101,799 1.0920 -1.04%
2013-07-15 0 1.920 1.900 1.920 1.880 1.920 378,000 725,420 1.9191 1.094 1.083 1.094 1.071 1.094 663,448 1.0934 3.78%
2013-07-12 0 1.850 1.820 1.850 1.850 1.850 148,000 273,800 1.8500 1.054 1.037 1.054 1.054 1.054 259,763 1.0540 -1.60%
2013-07-11 0 1.880 1.850 1.880 1.780 1.880 312,000 583,400 1.8699 1.071 1.054 1.071 1.014 1.071 547,608 1.0654 6.82%
2013-07-10 0 1.760 1.760 1.820 1.740 1.750 14,000 24,380 1.7414 1.003 1.003 1.037 0.991 0.997 24,572 0.9922 -4.35%
2013-07-09 0 1.840 1.750 1.760 1.720 1.850 106,000 189,120 1.7842 1.048 0.997 1.003 0.980 1.054 186,046 1.0165 7.60%
2013-07-08 0 1.710 1.710 1.820 1.700 1.800 260,000 451,560 1.7368 0.974 0.974 1.037 0.969 1.026 456,340 0.9895 -3.39%
2013-07-05 0 1.770 1.770 1.860 1.770 1.800 66,000 117,160 1.7752 1.008 1.008 1.060 1.008 1.026 115,840 1.0114 0.00%
2013-07-04 0 1.770 1.770 1.850 1.740 1.740 6,000 10,440 1.7400 1.008 1.008 1.054 0.991 0.991 10,531 0.9914 -0.56%
2013-07-03 0 1.780 1.780 1.870 1.780 1.830 76,000 138,160 1.8179 1.014 1.014 1.065 1.014 1.043 133,392 1.0357 -1.66%
2013-07-02 0 1.810 1.810 1.850 1.750 1.820 314,000 565,200 1.8000 1.031 1.031 1.054 0.997 1.037 551,118 1.0256 2.84%
2013-06-28 0 1.760 1.760 1.780 1.750 1.790 190,000 338,460 1.7814 1.003 1.003 1.014 0.997 1.020 333,479 1.0149 -1.12%
2013-06-27 0 1.780 1.780 1.790 1.770 1.780 142,000 251,760 1.7730 1.014 1.014 1.020 1.008 1.014 249,232 1.0101 0.00%
2013-06-26 0 1.780 1.760 1.800 1.750 1.940 1,072,000 1,897,620 1.7702 1.014 1.003 1.026 0.997 1.105 1,881,525 1.0086 -3.78%
2013-06-25 0 1.850 1.760 1.850 1.750 1.850 236,000 419,440 1.7773 1.054 1.003 1.054 0.997 1.054 414,216 1.0126 -1.60%
2013-06-24 0 1.880 1.840 1.880 1.880 1.900 98,000 184,520 1.8829 1.071 1.048 1.071 1.071 1.083 172,005 1.0728 -1.05%
2013-06-21 0 1.900 1.870 1.900 1.860 1.900 60,000 112,400 1.8733 1.083 1.065 1.083 1.060 1.083 105,309 1.0673 -1.55%
2013-06-20 0 1.930 1.930 2.020 1.920 2.000 24,000 47,200 1.9667 1.100 1.100 1.151 1.094 1.140 42,124 1.1205 -3.50%
2013-06-19 0 2.000 2.000 2.090 2.000 2.000 10,000 20,000 2.0000 1.140 1.140 1.191 1.140 1.140 17,552 1.1395 0.00%
2013-06-18 0 2.000 2.000 2.100 - - 0 0 - 1.140 1.140 1.196 - - 0 - 0.00%
2013-06-17 0 2.000 2.000 2.030 2.000 2.000 56,000 112,000 2.0000 1.140 1.140 1.157 1.140 1.140 98,289 1.1395 0.00%
2013-06-14 0 2.000 1.970 2.000 - - 0 0 - 1.140 1.122 1.140 - - 0 - 0.00%
2013-06-13 0 2.000 1.940 2.000 2.000 2.000 48,000 95,280 1.9850 1.140 1.105 1.140 1.140 1.140 84,247 1.1310 0.00%
2013-06-11 0 2.000 2.000 2.060 2.000 2.050 192,000 393,100 2.0474 1.140 1.140 1.174 1.140 1.168 336,990 1.1665 -2.44%
2013-06-10 0 2.050 2.010 2.050 - - 0 0 - 1.168 1.145 1.168 - - 0 - 0.00%
2013-06-07 0 2.050 2.010 2.050 - - 0 0 - 1.168 1.145 1.168 - - 0 - 0.00%
2013-06-06 0 2.050 2.050 2.100 2.020 2.080 64,000 131,720 2.0581 1.168 1.168 1.196 1.151 1.185 112,330 1.1726 -2.38%
2013-06-05 0 2.100 2.100 2.220 2.100 2.100 10,800 22,648 2.0970 1.196 1.196 1.265 1.196 1.196 18,956 1.1948 -2.33%
2013-06-04 0 2.150 2.120 2.250 2.150 2.150 102,000 219,300 2.1500 1.225 1.208 1.282 1.225 1.225 179,026 1.2250 1.42%
2013-06-03 0 2.120 2.120 2.200 2.120 2.180 50,000 108,040 2.1608 1.208 1.208 1.253 1.208 1.242 87,758 1.2311 -3.64%
2013-05-31 0 2.200 2.200 2.240 2.150 2.250 316,000 700,740 2.2175 1.253 1.253 1.276 1.225 1.282 554,629 1.2634 2.33%
2013-05-30 0 2.150 2.140 2.220 2.120 2.320 892,000 2,007,700 2.2508 1.225 1.219 1.265 1.208 1.322 1,565,598 1.2824 3.49%
2013-05-29 0 2.090 2.090 2.110 2.090 2.200 232,000 489,860 2.1115 1.184 1.184 1.195 1.184 1.246 409,646 1.1958 -0.48%
2013-05-28 0 2.100 2.090 2.100 2.070 2.100 220,000 461,300 2.0968 1.189 1.184 1.189 1.172 1.189 388,457 1.1875 0.96%
2013-05-27 0 2.080 2.080 2.110 1.930 2.090 230,000 451,920 1.9649 1.178 1.178 1.195 1.093 1.184 406,114 1.1128 -1.42%
2013-05-24 0 2.110 2.110 2.150 2.100 2.100 2,000 4,200 2.1000 1.195 1.195 1.218 1.189 1.189 3,531 1.1893 0.00%
2013-05-23 0 2.110 2.100 2.150 2.110 2.110 48,000 101,280 2.1100 1.195 1.189 1.218 1.195 1.195 84,754 1.1950 -1.86%
2013-05-22 0 2.150 2.130 2.180 - - 0 0 - 1.218 1.206 1.235 - - 0 - 0.00%
2013-05-21 0 2.150 2.150 2.200 2.150 2.150 94,000 202,100 2.1500 1.218 1.218 1.246 1.218 1.218 165,977 1.2176 -1.38%
2013-05-20 0 2.180 2.150 2.190 2.110 2.180 48,000 102,500 2.1354 1.235 1.218 1.240 1.195 1.235 84,754 1.2094 1.40%
2013-05-16 0 2.150 2.150 2.180 2.100 2.150 110,000 236,400 2.1491 1.218 1.218 1.235 1.189 1.218 194,229 1.2171 0.00%
2013-05-15 0 2.150 2.080 2.170 - - 0 0 - 1.218 1.178 1.229 - - 0 - 0.00%
2013-05-14 0 2.150 2.080 2.170 2.080 2.180 22,000 47,040 2.1382 1.218 1.178 1.229 1.178 1.235 38,846 1.2109 -1.38%
2013-05-13 0 2.180 2.180 2.190 2.150 2.180 112,000 241,980 2.1605 1.235 1.235 1.240 1.218 1.235 197,760 1.2236 0.00%
2013-05-10 0 2.180 2.160 2.180 2.160 2.180 288,000 624,120 2.1671 1.235 1.223 1.235 1.223 1.235 508,526 1.2273 0.93%
2013-05-09 0 2.160 2.160 2.170 2.120 2.160 376,000 803,540 2.1371 1.223 1.223 1.229 1.201 1.223 663,909 1.2103 1.89%
2013-05-08 0 2.120 2.120 2.140 2.120 2.150 156,000 335,040 2.1477 1.201 1.201 1.212 1.201 1.218 275,451 1.2163 0.47%
2013-05-07 0 2.110 2.110 2.150 2.050 2.110 204,000 430,200 2.1088 1.195 1.195 1.218 1.161 1.195 360,206 1.1943 -0.94%
2013-05-06 0 2.130 2.090 2.130 2.100 2.150 140,000 297,680 2.1263 1.206 1.184 1.206 1.189 1.218 247,200 1.2042 2.40%
2013-05-03 0 2.080 2.080 2.100 2.060 2.160 76,000 160,820 2.1161 1.178 1.178 1.189 1.167 1.223 134,194 1.1984 1.46%
2013-05-02 0 2.050 2.050 2.060 2.000 2.060 214,000 438,800 2.0505 1.161 1.161 1.167 1.133 1.167 377,863 1.1613 0.00%
2013-04-30 0 2.050 2.050 2.090 2.000 2.100 106,000 215,840 2.0362 1.161 1.161 1.184 1.133 1.189 187,166 1.1532 -2.38%
2013-04-29 0 2.100 2.000 2.110 2.050 2.150 130,000 273,000 2.1000 1.189 1.133 1.195 1.161 1.218 229,543 1.1893 0.00%
2013-04-26 0 2.100 2.100 2.150 2.100 2.110 62,000 130,220 2.1003 1.189 1.189 1.218 1.189 1.195 109,474 1.1895 0.00%
2013-04-25 0 2.100 2.100 2.140 2.000 2.100 92,000 192,600 2.0935 1.189 1.189 1.212 1.133 1.189 162,446 1.1856 2.44%
2013-04-24 0 2.050 2.010 2.090 1.990 2.050 26,000 52,360 2.0138 1.161 1.138 1.184 1.127 1.161 45,909 1.1405 -1.91%
2013-04-23 0 2.090 1.990 2.090 1.990 2.090 12,000 24,680 2.0567 1.184 1.127 1.184 1.127 1.184 21,189 1.1648 -0.48%
2013-04-22 0 2.100 2.020 2.100 1.940 2.100 244,000 505,800 2.0730 1.189 1.144 1.189 1.099 1.189 430,834 1.1740 0.96%
2013-04-19 0 2.080 2.030 2.080 2.000 2.090 442,000 922,200 2.0864 1.178 1.150 1.178 1.133 1.184 780,446 1.1816 4.00%
2013-04-18 0 2.000 1.940 2.000 2.000 2.000 68,000 136,000 2.0000 1.133 1.099 1.133 1.133 1.133 120,069 1.1327 -2.91%
2013-04-17 0 2.060 1.970 2.060 1.980 2.070 114,000 230,480 2.0218 1.167 1.116 1.167 1.121 1.172 201,291 1.1450 3.52%
2013-04-16 0 1.990 1.980 2.040 1.950 2.010 202,000 399,240 1.9764 1.127 1.121 1.155 1.104 1.138 356,674 1.1193 -2.93%
2013-04-15 0 2.050 2.050 2.070 2.040 2.180 598,000 1,248,160 2.0872 1.161 1.161 1.172 1.155 1.235 1,055,897 1.1821 -6.82%
2013-04-12 0 2.200 2.180 2.200 2.180 2.200 70,000 153,600 2.1943 1.246 1.235 1.246 1.235 1.246 123,600 1.2427 0.00%
2013-04-11 0 2.200 2.180 2.230 2.190 2.230 330,000 727,540 2.2047 1.246 1.235 1.263 1.240 1.263 582,686 1.2486 -1.35%
2013-04-10 0 2.230 2.190 2.240 2.180 2.230 142,000 312,100 2.1979 1.263 1.240 1.269 1.235 1.263 250,731 1.2448 -0.45%
2013-04-09 0 2.240 2.180 2.240 2.120 2.240 104,000 228,700 2.1990 1.269 1.235 1.269 1.201 1.269 183,634 1.2454 0.45%
2013-04-08 0 2.230 2.230 2.240 2.180 2.300 334,000 739,000 2.2126 1.263 1.263 1.269 1.235 1.303 589,749 1.2531 -3.04%
2013-04-05 0 2.300 2.300 2.320 2.280 2.370 380,000 888,100 2.3371 1.303 1.303 1.314 1.291 1.342 670,972 1.3236 0.00%
2013-04-03 0 2.300 2.300 2.310 2.210 2.360 810,000 1,833,620 2.2637 1.303 1.303 1.308 1.252 1.337 1,430,229 1.2820 4.07%
2013-04-02 0 2.210 2.210 2.240 2.210 2.260 236,000 526,600 2.2314 1.252 1.252 1.269 1.252 1.280 416,709 1.2637 -2.21%
2013-03-28 0 2.260 2.210 2.280 2.260 2.260 8,000 18,080 2.2600 1.280 1.252 1.291 1.280 1.280 14,126 1.2799 -0.88%
2013-03-27 0 2.280 2.280 2.320 2.280 2.320 54,000 125,200 2.3185 1.291 1.291 1.314 1.291 1.314 95,349 1.3131 -0.87%
2013-03-26 0 2.300 2.280 2.320 2.240 2.310 432,000 989,180 2.2898 1.303 1.291 1.314 1.269 1.308 762,789 1.2968 2.68%
2013-03-25 0 2.240 2.240 2.300 2.240 2.300 180,000 410,500 2.2806 1.269 1.269 1.303 1.269 1.303 317,829 1.2916 -2.18%
2013-03-22 0 2.290 2.250 2.290 2.250 2.300 100,000 228,320 2.2832 1.297 1.274 1.297 1.274 1.303 176,571 1.2931 1.78%
2013-03-21 0 2.250 2.240 2.260 2.230 2.270 302,000 675,780 2.2377 1.274 1.269 1.280 1.263 1.286 533,246 1.2673 -1.32%
2013-03-20 0 2.280 2.260 2.300 2.190 2.280 1,168,000 2,603,120 2.2287 1.291 1.280 1.303 1.240 1.291 2,062,355 1.2622 -0.44%
2013-03-19 0 2.290 2.290 2.350 2.290 2.330 126,000 290,540 2.3059 1.297 1.297 1.331 1.297 1.320 222,480 1.3059 -2.14%
2013-03-18 0 2.340 2.340 2.350 2.300 2.400 200,000 468,180 2.3409 1.325 1.325 1.331 1.303 1.359 353,143 1.3258 -2.50%
2013-03-15 0 2.400 2.380 2.400 2.280 2.450 1,900,000 4,562,780 2.4015 1.359 1.348 1.359 1.291 1.388 3,354,858 1.3601 6.67%
2013-03-14 0 2.250 2.250 2.280 2.180 2.320 598,000 1,348,200 2.2545 1.274 1.274 1.291 1.235 1.314 1,055,897 1.2768 1.35%
2013-03-13 0 2.220 2.220 2.230 2.220 2.230 10,000 22,260 2.2260 1.257 1.257 1.263 1.257 1.263 17,657 1.2607 -1.77%
2013-03-12 0 2.260 2.220 2.290 2.220 2.270 48,000 108,760 2.2658 1.280 1.257 1.297 1.257 1.286 84,754 1.2832 -1.31%
2013-03-11 0 2.290 2.260 2.290 2.300 2.300 80,000 184,000 2.3000 1.297 1.280 1.297 1.303 1.303 141,257 1.3026 0.00%
2013-03-08 0 2.290 2.260 2.290 2.280 2.290 68,000 155,180 2.2821 1.297 1.280 1.297 1.291 1.297 120,069 1.2924 1.78%
2013-03-07 0 2.250 2.250 2.280 2.250 2.290 168,000 380,980 2.2677 1.274 1.274 1.291 1.274 1.297 296,640 1.2843 -1.75%
2013-03-06 0 2.290 2.290 2.300 2.250 2.330 504,000 1,162,580 2.3067 1.297 1.297 1.303 1.274 1.320 889,920 1.3064 -0.87%
2013-03-05 0 2.310 2.290 2.320 2.240 2.310 346,000 785,580 2.2705 1.308 1.297 1.314 1.269 1.308 610,937 1.2859 0.87%
2013-03-04 0 2.290 2.230 2.300 2.200 2.290 224,000 498,540 2.2256 1.297 1.263 1.303 1.246 1.297 395,520 1.2605 -0.43%
2013-03-01 0 2.300 2.260 2.300 2.240 2.300 72,000 162,040 2.2506 1.303 1.280 1.303 1.269 1.303 127,131 1.2746 0.00%
2013-02-28 0 2.300 2.250 2.300 2.300 2.340 40,000 92,800 2.3200 1.303 1.274 1.303 1.303 1.325 70,629 1.3139 0.44%
2013-02-27 0 2.290 2.200 2.290 2.190 2.290 64,000 142,700 2.2297 1.297 1.246 1.297 1.240 1.297 113,006 1.2628 3.15%
2013-02-26 0 2.220 2.220 2.280 2.220 2.290 100,000 225,520 2.2552 1.257 1.257 1.291 1.257 1.297 176,571 1.2772 -3.06%
2013-02-25 0 2.290 2.270 2.290 2.270 2.320 38,000 87,420 2.3005 1.297 1.286 1.297 1.286 1.314 67,097 1.3029 -1.29%
2013-02-22 0 2.320 2.290 2.320 2.300 2.320 112,000 257,840 2.3021 1.314 1.297 1.314 1.303 1.314 197,760 1.3038 0.87%
2013-02-21 0 2.300 2.250 2.300 2.280 2.320 30,000 69,160 2.3053 1.303 1.274 1.303 1.291 1.314 52,971 1.3056 -0.86%
2013-02-20 0 2.320 2.320 2.330 2.290 2.310 92,000 211,320 2.2970 1.314 1.314 1.320 1.297 1.308 162,446 1.3009 1.31%
2013-02-19 0 2.290 2.250 2.290 2.300 2.300 40,000 92,000 2.3000 1.297 1.274 1.297 1.303 1.303 70,629 1.3026 0.44%
2013-02-18 0 2.280 2.250 2.280 2.280 2.300 276,000 634,600 2.2993 1.291 1.274 1.291 1.291 1.303 487,337 1.3022 -0.87%
2013-02-15 0 2.300 2.280 2.300 2.240 2.300 260,000 593,040 2.2809 1.303 1.291 1.303 1.269 1.303 459,086 1.2918 2.68%
2013-02-14 0 2.240 2.240 2.250 2.150 2.240 196,000 437,860 2.2340 1.269 1.269 1.274 1.218 1.269 346,080 1.2652 1.82%
2013-02-08 0 2.200 2.160 2.200 2.200 2.200 160,000 352,000 2.2000 1.246 1.223 1.246 1.246 1.246 282,514 1.2460 0.00%
2013-02-07 0 2.200 2.200 2.210 2.150 2.220 168,000 367,980 2.1904 1.246 1.246 1.252 1.218 1.257 296,640 1.2405 -0.45%
2013-02-06 0 2.210 2.160 2.210 2.140 2.210 42,000 91,740 2.1843 1.252 1.223 1.252 1.212 1.252 74,160 1.2371 0.45%
2013-02-05 0 2.200 2.150 2.200 2.090 2.200 94,000 201,580 2.1445 1.246 1.218 1.246 1.184 1.246 165,977 1.2145 0.46%
2013-02-04 0 2.190 2.170 2.190 2.150 2.190 122,000 264,100 2.1648 1.240 1.229 1.240 1.218 1.240 215,417 1.2260 1.86%
2013-02-01 0 2.150 2.150 2.220 2.150 2.240 132,000 291,340 2.2071 1.218 1.218 1.257 1.218 1.269 233,074 1.2500 -4.02%
2013-01-31 0 2.240 2.170 2.240 2.130 2.240 246,000 538,780 2.1902 1.269 1.229 1.269 1.206 1.269 434,366 1.2404 0.00%
2013-01-30 0 2.240 2.200 2.240 2.170 2.240 1,166,000 2,555,300 2.1915 1.269 1.246 1.269 1.229 1.269 2,058,823 1.2411 3.70%
2013-01-29 0 2.160 2.160 2.190 2.070 2.200 618,000 1,339,820 2.1680 1.223 1.223 1.240 1.172 1.246 1,091,212 1.2278 2.86%
2013-01-28 0 2.100 2.100 2.150 2.090 2.260 382,000 819,860 2.1462 1.189 1.189 1.218 1.184 1.280 674,503 1.2155 -4.55%
2013-01-25 0 2.200 2.190 2.220 2.140 2.280 396,000 870,000 2.1970 1.246 1.240 1.257 1.212 1.291 699,223 1.2442 -3.51%
2013-01-24 0 2.280 2.260 2.280 2.280 2.290 128,000 292,080 2.2819 1.291 1.280 1.291 1.291 1.297 226,011 1.2923 0.00%
2013-01-23 0 2.280 2.280 2.290 2.280 2.300 88,000 202,000 2.2955 1.291 1.291 1.297 1.291 1.303 155,383 1.3000 -0.87%
2013-01-22 0 2.300 2.300 2.310 2.290 2.320 166,000 383,140 2.3081 1.303 1.303 1.308 1.297 1.314 293,109 1.3072 0.44%
2013-01-21 0 2.290 2.290 2.320 2.280 2.320 268,000 613,780 2.2902 1.297 1.297 1.314 1.291 1.314 473,212 1.2971 0.00%
2013-01-18 0 2.290 2.290 2.320 2.130 2.320 100,000 226,940 2.2694 1.297 1.297 1.314 1.206 1.314 176,571 1.2853 0.00%
2013-01-17 0 2.290 2.290 2.310 2.290 2.370 140,000 327,780 2.3413 1.297 1.297 1.308 1.297 1.342 247,200 1.3260 1.33%
2013-01-16 0 2.260 2.260 2.290 2.260 2.300 230,000 521,800 2.2687 1.280 1.280 1.297 1.280 1.303 406,114 1.2849 -1.74%
2013-01-15 0 2.300 2.290 2.300 2.280 2.350 308,000 709,440 2.3034 1.303 1.297 1.303 1.291 1.331 543,840 1.3045 -0.43%
2013-01-14 0 2.310 2.310 2.330 2.200 2.310 186,000 424,140 2.2803 1.308 1.308 1.320 1.246 1.308 328,423 1.2914 5.48%
2013-01-11 0 2.190 2.190 2.210 2.150 2.380 244,000 545,300 2.2348 1.240 1.240 1.252 1.218 1.348 430,834 1.2657 -4.78%
2013-01-10 0 2.300 2.300 2.330 2.300 2.340 214,000 495,740 2.3165 1.303 1.303 1.320 1.303 1.325 377,863 1.3120 -1.71%
2013-01-09 0 2.340 2.330 2.350 2.330 2.350 115,358 269,897 2.3396 1.325 1.320 1.331 1.320 1.331 203,689 1.3250 1.30%
2013-01-08 0 2.310 2.310 2.320 2.280 2.340 292,000 678,540 2.3238 1.308 1.308 1.314 1.291 1.325 515,589 1.3160 0.87%
2013-01-07 0 2.290 2.290 2.300 2.200 2.290 286,000 651,920 2.2794 1.297 1.297 1.303 1.246 1.297 504,994 1.2909 1.78%
2013-01-04 0 2.250 2.250 2.260 2.230 2.270 494,000 1,116,980 2.2611 1.274 1.274 1.280 1.263 1.286 872,263 1.2806 -0.44%
2013-01-03 0 2.260 2.260 2.270 2.210 2.260 974,000 2,173,080 2.2311 1.280 1.280 1.286 1.252 1.280 1,719,806 1.2636 0.89%
2013-01-02 0 2.240 2.240 2.250 2.200 2.270 916,000 2,057,280 2.2459 1.269 1.269 1.274 1.246 1.286 1,617,395 1.2720 2.75%
2012-12-31 0 2.180 2.180 2.240 2.150 2.180 266,000 573,040 2.1543 1.235 1.235 1.269 1.218 1.235 469,680 1.2201 1.40%
2012-12-28 0 2.150 2.150 2.180 2.060 2.150 230,000 487,560 2.1198 1.218 1.218 1.235 1.167 1.218 406,114 1.2005 1.42%
2012-12-27 0 2.120 2.100 2.120 2.090 2.140 72,000 152,940 2.1242 1.201 1.189 1.201 1.184 1.212 127,131 1.2030 -0.93%
2012-12-24 0 2.140 2.140 2.180 2.040 2.140 98,000 208,280 2.1253 1.212 1.212 1.235 1.155 1.212 173,040 1.2037 3.38%
2012-12-21 0 2.070 2.070 2.110 2.060 2.070 42,000 86,740 2.0652 1.172 1.172 1.195 1.167 1.172 74,160 1.1696 -2.36%
2012-12-20 0 2.120 2.080 2.120 2.050 2.140 98,000 204,260 2.0843 1.201 1.178 1.201 1.161 1.212 173,040 1.1804 1.44%
2012-12-19 0 2.090 2.090 2.130 2.080 2.140 80,000 168,500 2.1063 1.184 1.184 1.206 1.178 1.212 141,257 1.1929 -2.34%
2012-12-18 0 2.140 2.070 2.140 2.050 2.140 80,000 168,680 2.1085 1.212 1.172 1.212 1.161 1.212 141,257 1.1941 2.88%
2012-12-17 0 2.080 2.090 2.110 2.040 2.100 80,000 166,880 2.0860 1.178 1.184 1.195 1.155 1.189 141,257 1.1814 -0.95%
2012-12-14 0 2.100 2.100 2.120 2.070 2.100 188,000 392,400 2.0872 1.189 1.189 1.201 1.172 1.189 331,954 1.1821 1.94%
2012-12-13 0 2.060 2.040 2.120 - - 0 0 - 1.167 1.155 1.201 - - 0 - 0.00%
2012-12-12 0 2.060 2.060 2.100 2.060 2.060 14,000 28,840 2.0600 1.167 1.167 1.189 1.167 1.167 24,720 1.1667 -0.48%
2012-12-11 0 2.070 2.060 2.090 2.050 2.080 84,000 172,920 2.0586 1.172 1.167 1.184 1.161 1.178 148,320 1.1659 -2.82%
2012-12-10 0 2.130 2.060 2.130 2.100 2.130 126,000 268,320 2.1295 1.206 1.167 1.206 1.189 1.206 222,480 1.2060 -0.93%
2012-12-07 0 2.150 2.130 2.150 2.100 2.150 198,000 420,340 2.1229 1.218 1.206 1.218 1.189 1.218 349,612 1.2023 2.38%
2012-12-06 0 2.100 2.100 2.110 2.100 2.110 124,000 260,580 2.1015 1.189 1.189 1.195 1.189 1.195 218,949 1.1901 -1.41%
2012-12-05 0 2.130 2.090 2.130 2.020 2.130 58,000 121,760 2.0993 1.206 1.184 1.206 1.144 1.206 102,411 1.1889 1.91%
2012-12-04 0 2.090 2.040 2.090 2.090 2.110 16,000 33,600 2.1000 1.184 1.155 1.184 1.184 1.195 28,251 1.1893 1.46%
2012-12-03 0 2.060 2.060 2.100 2.020 2.120 1,324,000 2,789,220 2.1067 1.167 1.167 1.189 1.144 1.201 2,337,806 1.1931 2.49%
2012-11-30 0 2.010 2.010 2.060 2.010 2.040 212,000 428,520 2.0213 1.138 1.138 1.167 1.138 1.155 374,332 1.1448 0.00%
2012-11-29 0 2.010 2.010 2.020 1.990 2.010 220,000 440,000 2.0000 1.138 1.138 1.144 1.127 1.138 388,457 1.1327 2.55%
2012-11-28 0 1.960 1.930 1.990 - - 0 0 - 1.110 1.093 1.127 - - 0 - 0.00%
2012-11-27 0 1.960 1.960 2.040 1.950 2.040 28,000 56,000 2.0000 1.110 1.110 1.155 1.104 1.155 49,440 1.1327 -3.92%
2012-11-26 0 2.040 1.990 2.040 2.010 2.040 364,000 738,180 2.0280 1.155 1.127 1.155 1.138 1.155 642,720 1.1485 3.03%
2012-11-23 0 1.980 1.980 2.020 1.980 1.980 18,000 35,640 1.9800 1.121 1.121 1.144 1.121 1.121 31,783 1.1214 -0.50%
2012-11-22 0 1.990 1.970 1.990 2.000 2.000 10,000 20,000 2.0000 1.127 1.116 1.127 1.133 1.133 17,657 1.1327 1.02%
2012-11-21 0 1.970 1.970 2.000 1.970 1.970 12,000 23,540 1.9617 1.116 1.116 1.133 1.116 1.116 21,189 1.1110 -1.50%
2012-11-20 0 2.000 2.000 2.010 1.960 2.000 970,000 1,925,380 1.9849 1.133 1.133 1.138 1.110 1.133 1,712,743 1.1241 3.09%
2012-11-19 0 1.940 1.940 1.960 1.930 1.930 80,000 153,900 1.9238 1.099 1.099 1.110 1.093 1.093 141,257 1.0895 1.04%
2012-11-16 0 1.920 1.920 1.960 1.920 1.920 102,000 195,840 1.9200 1.087 1.087 1.110 1.087 1.087 180,103 1.0874 0.52%
2012-11-15 0 1.910 1.910 1.970 1.900 1.920 138,000 262,400 1.9014 1.082 1.082 1.116 1.076 1.087 243,669 1.0769 0.53%
2012-11-14 0 1.900 1.900 1.950 1.900 1.900 38,000 72,200 1.9000 1.076 1.076 1.104 1.076 1.076 67,097 1.0761 0.00%
2012-11-13 0 1.900 1.900 1.930 1.890 1.940 362,000 694,020 1.9172 1.076 1.076 1.093 1.070 1.099 639,189 1.0858 -1.04%
2012-11-12 0 1.920 1.920 1.980 1.910 1.920 136,000 260,440 1.9150 1.087 1.087 1.121 1.082 1.087 240,137 1.0845 -1.54%
2012-11-09 0 1.950 1.930 1.990 1.950 1.960 92,000 180,020 1.9567 1.104 1.093 1.127 1.104 1.110 162,446 1.1082 -0.51%
2012-11-08 0 1.960 1.920 1.960 1.900 1.960 354,000 686,500 1.9393 1.110 1.087 1.110 1.076 1.110 625,063 1.0983 0.51%
2012-11-07 0 1.950 1.930 1.950 1.920 1.950 30,000 58,000 1.9333 1.104 1.093 1.104 1.087 1.104 52,971 1.0949 1.04%
2012-11-06 0 1.930 1.930 1.970 1.930 2.000 90,000 176,760 1.9640 1.093 1.093 1.116 1.093 1.133 158,914 1.1123 -1.53%
2012-11-05 0 1.960 1.960 1.980 1.890 2.000 452,000 881,460 1.9501 1.110 1.110 1.121 1.070 1.133 798,103 1.1044 0.00%
2012-11-02 0 1.960 1.960 1.970 1.950 1.980 252,000 492,960 1.9562 1.110 1.110 1.116 1.104 1.121 444,960 1.1079 0.51%
2012-11-01 0 1.950 1.950 1.970 1.920 1.960 342,000 667,160 1.9508 1.104 1.104 1.116 1.087 1.110 603,874 1.1048 1.56%
2012-10-31 0 1.920 1.920 1.940 1.900 1.920 18,000 34,400 1.9111 1.087 1.087 1.099 1.076 1.087 31,783 1.0823 1.59%
2012-10-30 0 1.890 1.890 1.900 1.890 1.890 186,000 351,540 1.8900 1.070 1.070 1.076 1.070 1.070 328,423 1.0704 0.00%
2012-10-29 0 1.890 1.890 1.920 1.890 1.920 196,000 373,200 1.9041 1.070 1.070 1.087 1.070 1.087 346,080 1.0784 -1.56%
2012-10-26 0 1.920 1.920 1.940 1.900 1.920 512,000 982,360 1.9187 1.087 1.087 1.099 1.076 1.087 904,046 1.0866 0.00%
2012-10-25 0 1.920 1.910 1.960 1.920 1.970 436,000 854,620 1.9601 1.087 1.082 1.110 1.087 1.116 769,852 1.1101 0.00%
2012-10-24 0 1.920 1.910 1.940 1.860 1.930 354,000 679,060 1.9182 1.087 1.082 1.099 1.053 1.093 625,063 1.0864 3.23%
2012-10-22 0 1.860 1.860 1.890 1.860 1.900 124,000 234,040 1.8874 1.053 1.053 1.070 1.053 1.076 218,949 1.0689 -2.11%
2012-10-19 0 1.900 1.900 1.930 1.880 1.880 10,000 18,800 1.8800 1.076 1.076 1.093 1.065 1.065 17,657 1.0647 1.06%
2012-10-18 0 1.880 1.880 1.950 1.840 1.880 108,000 200,940 1.8606 1.065 1.065 1.104 1.042 1.065 190,697 1.0537 2.17%
2012-10-17 0 1.840 1.840 1.870 1.830 1.860 102,000 188,540 1.8484 1.042 1.042 1.059 1.036 1.053 180,103 1.0468 -1.60%
2012-10-16 0 1.870 1.850 1.880 1.870 1.880 38,000 71,120 1.8716 1.059 1.048 1.065 1.059 1.065 67,097 1.0600 0.00%
2012-10-15 0 1.870 1.840 1.870 - - 0 0 - 1.059 1.042 1.059 - - 0 - -0.53%
2012-10-12 0 1.880 1.860 1.880 1.840 1.880 22,000 41,280 1.8764 1.065 1.053 1.065 1.042 1.065 38,846 1.0627 2.17%
2012-10-11 0 1.840 1.840 1.880 1.840 1.840 72,000 132,480 1.8400 1.042 1.042 1.065 1.042 1.042 127,131 1.0421 -2.13%
2012-10-10 0 1.880 1.850 1.880 1.840 1.880 106,000 198,980 1.8772 1.065 1.048 1.065 1.042 1.065 187,166 1.0631 0.00%
2012-10-09 0 1.880 1.850 1.880 1.840 1.880 78,000 145,220 1.8618 1.065 1.048 1.065 1.042 1.065 137,726 1.0544 -1.05%
2012-10-08 0 1.900 1.830 1.900 1.910 1.940 12,000 22,980 1.9150 1.076 1.036 1.076 1.082 1.099 21,189 1.0845 2.70%
2012-10-05 0 1.850 1.850 1.930 1.830 1.850 36,000 66,160 1.8378 1.048 1.048 1.093 1.036 1.048 63,566 1.0408 0.00%
2012-10-04 0 1.850 1.800 1.850 1.780 1.850 116,000 212,020 1.8278 1.048 1.019 1.048 1.008 1.048 204,823 1.0351 -0.54%
2012-10-03 0 1.860 1.800 1.860 1.860 1.860 6,000 11,160 1.8600 1.053 1.019 1.053 1.053 1.053 10,594 1.0534 -0.53%
2012-09-28 0 1.870 1.850 1.870 1.870 1.870 58,000 108,460 1.8700 1.059 1.048 1.059 1.059 1.059 102,411 1.0591 -0.53%
2012-09-27 0 1.880 1.880 1.900 1.880 1.930 118,000 224,800 1.9051 1.065 1.065 1.076 1.065 1.093 208,354 1.0789 0.00%
2012-09-26 0 1.880 1.830 1.880 1.830 1.880 924,000 1,710,060 1.8507 1.065 1.036 1.065 1.036 1.065 1,631,520 1.0481 1.62%
2012-09-25 0 1.850 1.830 1.880 1.830 1.850 408,000 752,320 1.8439 1.048 1.036 1.065 1.036 1.048 720,412 1.0443 1.09%
2012-09-24 0 1.830 1.830 1.880 1.830 1.840 72,000 132,220 1.8364 1.036 1.036 1.065 1.036 1.042 127,131 1.0400 -1.08%
2012-09-21 0 1.850 1.840 1.880 1.830 1.860 298,000 550,680 1.8479 1.048 1.042 1.065 1.036 1.053 526,183 1.0466 0.00%
2012-09-20 0 1.850 1.830 1.890 1.810 1.890 262,000 484,620 1.8497 1.048 1.036 1.070 1.025 1.070 462,617 1.0476 -0.54%
2012-09-19 0 1.860 1.860 1.900 1.790 1.900 202,000 379,460 1.8785 1.053 1.053 1.076 1.014 1.076 356,674 1.0639 2.20%
2012-09-18 0 1.820 1.780 1.840 1.770 1.880 14,000 25,520 1.8229 1.031 1.008 1.042 1.002 1.065 24,720 1.0324 0.55%
2012-09-17 0 1.810 1.810 1.830 1.810 1.890 126,000 236,040 1.8733 1.025 1.025 1.036 1.025 1.070 222,480 1.0609 1.12%
2012-09-14 0 1.790 1.790 1.840 1.790 1.790 14,000 25,060 1.7900 1.014 1.014 1.042 1.014 1.014 24,720 1.0138 -2.19%
2012-09-13 0 1.830 1.800 1.840 1.760 1.850 96,000 173,920 1.8117 1.036 1.019 1.042 0.997 1.048 169,509 1.0260 2.23%
2012-09-12 0 1.790 1.780 1.810 1.760 1.820 588,000 1,044,220 1.7759 1.014 1.008 1.025 0.997 1.031 1,038,240 1.0058 -2.19%
2012-09-11 0 1.830 1.780 1.830 1.820 1.830 22,000 40,220 1.8282 1.036 1.008 1.036 1.031 1.036 38,846 1.0354 0.00%
2012-09-10 0 1.830 1.790 1.870 1.800 1.830 74,000 134,720 1.8205 1.036 1.014 1.059 1.019 1.036 130,663 1.0311 1.67%
2012-09-07 0 1.800 1.760 1.830 1.730 1.830 562,000 998,940 1.7775 1.019 0.997 1.036 0.980 1.036 992,332 1.0067 2.86%
2012-09-06 0 1.750 1.750 1.800 1.740 1.750 50,000 87,080 1.7416 0.991 0.991 1.019 0.985 0.991 88,286 0.9863 0.00%
2012-09-05 0 1.750 1.750 1.770 1.730 1.780 158,000 277,440 1.7559 0.991 0.991 1.002 0.980 1.008 278,983 0.9945 -2.23%
2012-09-04 0 1.790 1.750 1.790 1.750 1.790 92,000 161,580 1.7563 1.014 0.991 1.014 0.991 1.014 162,446 0.9947 -1.10%
2012-09-03 0 1.810 1.810 1.820 1.800 1.810 336,000 607,060 1.8067 1.025 1.025 1.031 1.019 1.025 593,280 1.0232 3.43%
2012-08-31 0 1.750 1.750 1.760 1.750 1.800 180,000 320,540 1.7808 0.991 0.991 0.997 0.991 1.019 317,829 1.0085 -1.69%
2012-08-30 0 1.780 1.770 1.840 - - 0 0 - 1.008 1.002 1.042 - - 0 - 0.00%
2012-08-29 0 1.780 1.780 1.830 1.780 1.780 22,000 39,160 1.7800 1.008 1.008 1.036 1.008 1.008 38,846 1.0081 -1.11%
2012-08-28 0 1.800 1.800 1.830 1.780 1.830 88,000 159,920 1.8173 1.019 1.019 1.036 1.008 1.036 155,383 1.0292 0.00%
2012-08-27 0 1.800 1.780 1.800 1.750 1.830 246,000 438,900 1.7841 1.019 1.008 1.019 0.991 1.036 434,366 1.0104 0.00%
2012-08-24 0 1.800 1.790 1.850 1.790 1.840 456,000 828,320 1.8165 1.019 1.014 1.048 1.014 1.042 805,166 1.0288 -4.26%
2012-08-23 0 1.880 1.820 1.880 1.890 1.960 30,000 56,840 1.8947 1.065 1.031 1.065 1.070 1.110 52,971 1.0730 0.00%
2012-08-22 0 1.880 1.820 1.880 1.880 1.880 60,000 112,800 1.8800 1.065 1.031 1.065 1.065 1.065 105,943 1.0647 0.00%
2012-08-21 0 1.880 1.830 1.880 1.880 1.880 50,000 94,000 1.8800 1.065 1.036 1.065 1.065 1.065 88,286 1.0647 0.53%
2012-08-20 0 1.870 1.830 1.870 - - 0 0 - 1.059 1.036 1.059 - - 0 - -0.53%
2012-08-17 0 1.880 1.810 1.890 1.880 1.880 2,000 3,760 1.8800 1.065 1.025 1.070 1.065 1.065 3,531 1.0647 2.73%
2012-08-16 0 1.830 1.830 1.850 1.820 1.880 160,000 297,560 1.8598 1.036 1.036 1.048 1.031 1.065 282,514 1.0533 1.10%
2012-08-15 0 1.810 1.800 1.810 1.810 1.870 56,000 104,060 1.8582 1.025 1.019 1.025 1.025 1.059 98,880 1.0524 -2.16%
2012-08-14 0 1.850 1.790 1.850 1.800 1.850 160,000 293,500 1.8344 1.048 1.014 1.048 1.019 1.048 282,514 1.0389 2.78%
2012-08-13 0 1.800 1.750 1.800 1.750 1.810 10,000 17,720 1.7720 1.019 0.991 1.019 0.991 1.025 17,657 1.0036 -1.10%
2012-08-10 0 1.820 1.810 1.820 1.760 1.840 170,000 307,760 1.8104 1.031 1.025 1.031 0.997 1.042 300,171 1.0253 -1.62%
2012-08-09 0 1.850 1.810 1.850 1.820 1.850 6,000 11,040 1.8400 1.048 1.025 1.048 1.031 1.048 10,594 1.0421 1.65%
2012-08-08 0 1.820 1.810 1.820 1.700 1.870 36,000 62,080 1.7244 1.031 1.025 1.031 0.963 1.059 63,566 0.9766 2.25%
2012-08-07 0 1.780 1.780 1.820 1.770 1.890 254,000 460,200 1.8118 1.008 1.008 1.031 1.002 1.070 448,492 1.0261 -1.66%
2012-08-06 0 1.810 1.810 1.880 1.800 1.900 46,000 84,040 1.8270 1.025 1.025 1.065 1.019 1.076 81,223 1.0347 0.00%
2012-08-03 0 1.810 1.760 1.810 1.810 1.810 40,000 72,400 1.8100 1.025 0.997 1.025 1.025 1.025 70,629 1.0251 1.12%
2012-08-02 0 1.790 1.790 1.810 1.780 1.790 44,000 78,400 1.7818 1.014 1.014 1.025 1.008 1.014 77,691 1.0091 0.00%
2012-08-01 0 1.790 1.790 1.800 1.780 1.790 52,000 92,980 1.7881 1.014 1.014 1.019 1.008 1.014 91,817 1.0127 1.13%
2012-07-31 0 1.770 1.770 1.800 1.750 1.780 204,000 360,820 1.7687 1.002 1.002 1.019 0.991 1.008 360,206 1.0017 -2.21%
2012-07-30 0 1.810 1.770 1.810 1.750 1.810 404,000 723,940 1.7919 1.025 1.002 1.025 0.991 1.025 713,349 1.0148 -2.16%
2012-07-27 0 1.850 1.820 1.840 1.840 1.850 86,000 158,580 1.8440 1.048 1.031 1.042 1.042 1.048 151,851 1.0443 0.54%
2012-07-26 0 1.840 1.810 1.840 1.800 1.840 106,000 193,280 1.8234 1.042 1.025 1.042 1.019 1.042 187,166 1.0327 0.00%
2012-07-25 0 1.840 1.840 1.850 1.820 1.860 214,000 396,500 1.8528 1.042 1.042 1.048 1.031 1.053 377,863 1.0493 0.00%
2012-07-24 0 1.840 1.830 1.850 1.840 1.900 186,000 347,500 1.8683 1.042 1.036 1.048 1.042 1.076 328,423 1.0581 -7.07%
2012-07-23 0 1.980 1.870 1.980 1.980 1.980 8,000 15,840 1.9800 1.121 1.059 1.121 1.121 1.121 14,126 1.1214 1.02%
2012-07-20 0 1.960 1.920 1.960 1.900 1.960 60,000 115,100 1.9183 1.110 1.087 1.110 1.076 1.110 105,943 1.0864 -1.01%
2012-07-19 0 1.980 1.920 1.990 1.980 1.980 2,000 3,960 1.9800 1.121 1.087 1.127 1.121 1.121 3,531 1.1214 0.00%
2012-07-18 0 1.980 1.940 1.990 1.930 1.990 748,000 1,480,900 1.9798 1.121 1.099 1.127 1.093 1.127 1,320,755 1.1213 -0.50%
2012-07-17 0 1.990 1.950 1.990 1.900 1.990 280,000 555,500 1.9839 1.127 1.104 1.127 1.076 1.127 494,400 1.1236 2.05%
2012-07-16 0 1.950 1.950 2.030 1.950 1.950 12,000 23,400 1.9500 1.104 1.104 1.150 1.104 1.104 21,189 1.1044 -0.51%
2012-07-13 0 1.960 1.960 1.990 1.910 1.910 2,000 3,820 1.9100 1.110 1.110 1.127 1.082 1.082 3,531 1.0817 0.00%
2012-07-12 0 1.960 1.960 1.980 1.950 1.990 248,000 488,440 1.9695 1.110 1.110 1.121 1.104 1.127 437,897 1.1154 -2.97%
2012-07-11 0 2.020 2.020 2.050 1.900 2.000 90,000 178,080 1.9787 1.144 1.144 1.161 1.076 1.133 158,914 1.1206 3.59%
2012-07-10 0 1.950 1.930 1.990 1.900 1.960 86,000 166,700 1.9384 1.104 1.093 1.127 1.076 1.110 151,851 1.0978 -0.51%
2012-07-09 0 1.960 1.900 1.970 1.920 1.960 108,000 210,520 1.9493 1.110 1.076 1.116 1.087 1.110 190,697 1.1039 2.08%
2012-07-06 0 1.920 1.920 1.960 1.920 1.950 288,000 560,400 1.9458 1.087 1.087 1.110 1.087 1.104 508,526 1.1020 -1.54%
2012-07-05 0 1.950 1.920 1.970 1.910 1.960 160,000 312,800 1.9550 1.104 1.087 1.116 1.082 1.110 282,514 1.1072 0.52%
2012-07-04 0 1.940 1.940 1.980 - - 0 0 - 1.099 1.099 1.121 - - 0 - 0.00%
2012-07-03 0 1.940 1.940 1.950 1.940 1.960 204,000 397,140 1.9468 1.099 1.099 1.104 1.099 1.110 360,206 1.1025 -1.02%
2012-06-29 0 1.960 1.960 2.000 1.920 1.960 165,507 319,538 1.9307 1.110 1.110 1.133 1.087 1.110 292,238 1.0934 0.86%
2012-06-28 0 1.980 1.950 2.000 1.930 1.980 36,000 70,780 1.9661 1.101 1.084 1.112 1.073 1.101 64,770 1.0928 0.00%
2012-06-27 0 1.980 1.910 1.980 1.910 1.990 360,000 709,940 1.9721 1.101 1.062 1.101 1.062 1.106 647,695 1.0961 5.32%
2012-06-26 0 1.880 1.880 1.960 1.860 1.860 24,000 44,640 1.8600 1.045 1.045 1.089 1.034 1.034 43,180 1.0338 1.62%
2012-06-25 0 1.850 1.850 1.920 1.850 1.900 20,000 37,720 1.8860 1.028 1.028 1.067 1.028 1.056 35,983 1.0483 -2.63%
2012-06-22 0 1.900 1.880 1.920 1.860 1.900 196,000 367,580 1.8754 1.056 1.045 1.067 1.034 1.056 352,634 1.0424 -0.52%
2012-06-21 0 1.910 1.860 1.940 1.910 1.910 100,000 191,000 1.9100 1.062 1.034 1.078 1.062 1.062 179,915 1.0616 0.00%
2012-06-20 0 1.910 1.870 1.930 1.910 1.930 104,000 199,720 1.9204 1.062 1.039 1.073 1.062 1.073 187,112 1.0674 0.53%
2012-06-19 0 1.900 1.900 1.930 1.830 1.900 112,000 211,820 1.8913 1.056 1.056 1.073 1.017 1.056 201,505 1.0512 4.40%
2012-06-18 0 1.820 1.820 1.900 1.820 1.860 62,000 115,040 1.8555 1.012 1.012 1.056 1.012 1.034 111,548 1.0313 -1.62%
2012-06-15 0 1.850 1.850 1.890 - - 0 0 - 1.028 1.028 1.050 - - 0 - 1.09%
2012-06-14 0 1.830 1.830 1.860 1.830 1.860 120,000 219,880 1.8323 1.017 1.017 1.034 1.017 1.034 215,898 1.0184 -1.08%
2012-06-13 0 1.850 1.850 1.860 1.850 1.850 70,000 129,500 1.8500 1.028 1.028 1.034 1.028 1.028 125,941 1.0283 2.21%
2012-06-12 0 1.810 1.810 1.840 1.780 1.870 474,000 853,620 1.8009 1.006 1.006 1.023 0.989 1.039 852,799 1.0010 -4.74%
2012-06-11 0 1.900 1.800 1.900 1.900 1.910 80,000 152,200 1.9025 1.056 1.000 1.056 1.056 1.062 143,932 1.0574 2.70%
2012-06-08 0 1.850 1.790 1.860 1.830 1.850 132,000 243,000 1.8409 1.028 0.995 1.034 1.017 1.028 237,488 1.0232 0.00%
2012-06-07 0 1.850 1.780 1.870 1.760 1.850 98,000 179,480 1.8314 1.028 0.989 1.039 0.978 1.028 176,317 1.0179 0.54%
2012-06-06 0 1.840 1.820 1.850 1.770 1.840 74,000 135,320 1.8286 1.023 1.012 1.028 0.984 1.023 133,137 1.0164 0.00%
2012-06-05 0 1.840 1.770 1.860 1.810 1.840 216,000 394,480 1.8263 1.023 0.984 1.034 1.006 1.023 388,617 1.0151 5.75%
2012-06-04 0 1.740 1.740 1.800 1.730 1.730 4,000 6,920 1.7300 0.967 0.967 1.000 0.962 0.962 7,197 0.9616 -5.43%
2012-06-01 0 1.840 1.800 1.840 1.840 1.840 40,000 73,600 1.8400 1.023 1.000 1.023 1.023 1.023 71,966 1.0227 0.55%
2012-05-31 0 1.830 1.730 1.830 1.720 1.840 122,000 223,160 1.8292 1.017 0.962 1.017 0.956 1.023 219,497 1.0167 3.98%
2012-05-30 0 1.760 1.760 1.850 1.750 1.780 30,000 53,100 1.7700 0.978 0.978 1.028 0.973 0.989 53,975 0.9838 -0.56%
2012-05-29 0 1.770 1.770 1.840 1.770 1.770 168,000 297,360 1.7700 0.984 0.984 1.023 0.984 0.984 302,258 0.9838 0.00%
2012-05-28 0 1.770 1.750 1.840 1.760 1.770 252,000 444,040 1.7621 0.984 0.973 1.023 0.978 0.984 453,387 0.9794 0.00%
2012-05-25 0 1.770 1.770 1.840 1.430 1.760 430,000 749,500 1.7430 0.984 0.984 1.023 0.795 0.978 773,636 0.9688 -0.56%
2012-05-24 0 1.780 1.770 1.780 1.770 1.780 150,000 266,600 1.7773 0.989 0.984 0.989 0.984 0.989 269,873 0.9879 0.56%
2012-05-23 0 1.770 1.770 1.830 1.770 1.770 4,000 7,080 1.7700 0.984 0.984 1.017 0.984 0.984 7,197 0.9838 -4.32%
2012-05-22 0 1.850 1.770 1.850 1.760 1.850 22,000 39,800 1.8091 1.028 0.984 1.028 0.978 1.028 39,581 1.0055 6.32%
2012-05-21 0 1.740 1.740 1.860 1.740 1.760 476,000 830,080 1.7439 0.967 0.967 1.034 0.967 0.978 856,397 0.9693 -0.57%
2012-05-18 0 1.750 1.750 1.800 1.740 1.770 186,000 325,280 1.7488 0.973 0.973 1.000 0.967 0.984 334,643 0.9720 -2.78%
2012-05-17 0 1.800 1.800 1.850 1.800 1.840 68,000 124,380 1.8291 1.000 1.000 1.028 1.000 1.023 122,342 1.0167 2.86%
2012-05-16 0 1.750 1.750 1.780 1.740 1.820 400,000 699,940 1.7499 0.973 0.973 0.989 0.967 1.012 719,661 0.9726 -1.13%
2012-05-15 0 1.770 1.770 1.840 1.740 1.770 220,000 386,820 1.7583 0.984 0.984 1.023 0.967 0.984 395,814 0.9773 3.51%
2012-05-14 0 1.710 1.710 1.750 1.700 1.730 54,000 92,380 1.7107 0.950 0.950 0.973 0.945 0.962 97,154 0.9509 -1.72%
2012-05-11 0 1.740 1.740 1.780 1.740 1.740 8,000 13,920 1.7400 0.967 0.967 0.989 0.967 0.967 14,393 0.9671 0.00%
2012-05-10 0 1.740 1.740 1.790 1.720 1.750 64,000 110,800 1.7313 0.967 0.967 0.995 0.956 0.973 115,146 0.9623 -2.25%
2012-05-09 0 1.780 1.750 1.780 1.780 1.800 238,000 425,520 1.7879 0.989 0.973 0.989 0.989 1.000 428,199 0.9937 -4.81%
2012-05-08 0 1.870 1.800 1.870 - - 0 0 - 1.039 1.000 1.039 - - 0 - 0.00%
2012-05-07 0 1.870 1.800 1.870 1.880 1.900 4,000 7,560 1.8900 1.039 1.000 1.039 1.045 1.056 7,197 1.0505 0.00%
2012-05-04 0 1.870 1.820 1.880 1.870 1.870 86,000 160,820 1.8700 1.039 1.012 1.045 1.039 1.039 154,727 1.0394 0.00%
2012-05-03 0 1.870 1.870 1.900 1.870 1.870 156,000 291,720 1.8700 1.039 1.039 1.056 1.039 1.039 280,668 1.0394 -1.58%
2012-05-02 0 1.900 1.880 1.920 1.870 1.910 96,000 181,320 1.8888 1.056 1.045 1.067 1.039 1.062 172,719 1.0498 1.06%
2012-04-30 0 1.880 1.810 1.910 1.790 1.880 50,000 93,640 1.8728 1.045 1.006 1.062 0.995 1.045 89,958 1.0409 2.17%
2012-04-27 0 1.840 1.810 1.860 1.800 1.850 540,000 980,000 1.8148 1.023 1.006 1.034 1.000 1.028 971,543 1.0087 1.66%
2012-04-26 0 1.810 1.820 1.840 1.790 1.850 804,000 1,455,360 1.8101 1.006 1.012 1.023 0.995 1.028 1,446,519 1.0061 -2.69%
2012-04-25 0 1.860 1.860 1.900 1.860 1.880 90,000 167,900 1.8656 1.034 1.034 1.056 1.034 1.045 161,924 1.0369 0.00%
2012-04-24 0 1.860 1.850 1.890 1.860 1.920 186,000 349,800 1.8806 1.034 1.028 1.050 1.034 1.067 334,643 1.0453 -2.11%
2012-04-23 0 1.900 1.900 1.920 1.890 1.900 108,000 204,360 1.8922 1.056 1.056 1.067 1.050 1.056 194,309 1.0517 0.00%
2012-04-20 0 1.900 1.890 1.900 1.890 1.900 166,000 314,880 1.8969 1.056 1.050 1.056 1.050 1.056 298,659 1.0543 0.00%
2012-04-19 0 1.900 1.860 1.900 1.860 1.910 172,000 323,400 1.8802 1.056 1.034 1.056 1.034 1.062 309,454 1.0451 1.60%
2012-04-18 0 1.870 1.860 1.890 1.860 1.890 372,000 698,220 1.8769 1.039 1.034 1.050 1.034 1.050 669,285 1.0432 0.00%
2012-04-17 0 1.870 1.870 1.890 1.850 1.910 106,000 198,660 1.8742 1.039 1.039 1.050 1.028 1.062 190,710 1.0417 -2.09%
2012-04-16 0 1.910 1.890 1.910 1.890 1.940 300,000 578,340 1.9278 1.062 1.050 1.062 1.050 1.078 539,746 1.0715 -0.52%
2012-04-13 0 1.920 1.920 1.940 1.920 1.920 110,000 211,240 1.9204 1.067 1.067 1.078 1.067 1.067 197,907 1.0674 0.52%
2012-04-12 0 1.910 1.910 1.950 1.900 1.950 468,000 901,800 1.9269 1.062 1.062 1.084 1.056 1.084 842,004 1.0710 0.00%
2012-04-11 0 1.910 1.910 1.920 1.820 1.920 192,000 365,780 1.9051 1.062 1.062 1.067 1.012 1.067 345,437 1.0589 -2.05%
2012-04-10 0 1.950 1.920 1.950 1.910 1.960 112,000 217,360 1.9407 1.084 1.067 1.084 1.062 1.089 201,505 1.0787 -0.51%
2012-04-05 0 1.960 1.950 1.960 1.820 2.000 228,000 442,360 1.9402 1.089 1.084 1.089 1.012 1.112 410,207 1.0784 -6.22%
2012-04-03 0 2.090 1.910 2.090 1.900 2.090 6,000 11,780 1.9633 1.162 1.062 1.162 1.056 1.162 10,795 1.0913 10.00%
2012-04-02 0 1.900 1.900 1.960 1.880 1.910 44,000 83,320 1.8936 1.056 1.056 1.089 1.045 1.062 79,163 1.0525 1.06%
2012-03-30 0 1.880 1.860 1.980 1.880 1.900 110,000 208,260 1.8933 1.045 1.034 1.101 1.045 1.056 197,907 1.0523 0.00%
2012-03-29 0 1.880 1.880 1.940 1.850 1.980 50,000 96,140 1.9228 1.045 1.045 1.078 1.028 1.101 89,958 1.0687 -2.59%
2012-03-28 0 1.930 1.930 1.940 1.930 1.950 110,000 213,640 1.9422 1.073 1.073 1.078 1.073 1.084 197,907 1.0795 -3.02%
2012-03-27 0 1.990 1.980 1.990 1.970 2.040 206,000 412,500 2.0024 1.106 1.101 1.106 1.095 1.134 370,626 1.1130 0.00%
2012-03-26 0 1.990 1.990 2.020 1.960 1.990 100,000 197,080 1.9708 1.106 1.106 1.123 1.089 1.106 179,915 1.0954 1.53%
2012-03-23 0 1.960 1.960 1.970 1.960 2.040 126,000 251,520 1.9962 1.089 1.089 1.095 1.089 1.134 226,693 1.1095 -3.92%
2012-03-22 0 2.040 2.030 2.060 1.900 2.100 84,000 172,280 2.0510 1.134 1.128 1.145 1.056 1.167 151,129 1.1400 -1.92%
2012-03-21 0 2.080 2.060 2.080 2.090 2.090 30,000 62,700 2.0900 1.156 1.145 1.156 1.162 1.162 53,975 1.1617 0.97%
2012-03-20 0 2.060 2.060 2.090 2.050 2.100 146,000 302,460 2.0716 1.145 1.145 1.162 1.139 1.167 262,676 1.1515 -0.48%
2012-03-19 0 2.070 2.070 2.090 2.050 2.100 552,000 1,150,320 2.0839 1.151 1.151 1.162 1.139 1.167 993,133 1.1583 0.00%
2012-03-16 0 2.070 2.060 2.100 2.040 2.210 976,000 2,080,000 2.1311 1.151 1.145 1.167 1.134 1.228 1,755,974 1.1845 -5.91%
2012-03-15 0 2.200 2.180 2.210 2.200 2.300 702,000 1,568,440 2.2342 1.223 1.212 1.228 1.223 1.278 1,263,006 1.2418 -3.08%
2012-03-14 0 2.270 2.270 2.280 2.250 2.320 228,000 522,980 2.2938 1.262 1.262 1.267 1.251 1.289 410,207 1.2749 0.00%
2012-03-13 0 2.270 2.260 2.280 2.260 2.320 400,000 917,800 2.2945 1.262 1.256 1.267 1.256 1.289 719,661 1.2753 -2.16%
2012-03-12 0 2.320 2.320 2.390 2.300 2.300 38,000 87,400 2.3000 1.289 1.289 1.328 1.278 1.278 68,368 1.2784 -0.43%
2012-03-09 0 2.330 2.320 2.330 2.260 2.330 150,000 346,180 2.3079 1.295 1.289 1.295 1.256 1.295 269,873 1.2828 3.10%
2012-03-08 0 2.260 2.260 2.330 2.260 2.330 140,000 324,400 2.3171 1.256 1.256 1.295 1.256 1.295 251,881 1.2879 -0.88%
2012-03-07 0 2.280 2.260 2.300 2.220 2.300 326,000 741,580 2.2748 1.267 1.256 1.278 1.234 1.278 586,524 1.2644 -0.87%
2012-03-06 0 2.300 2.300 2.310 2.300 2.430 238,000 555,120 2.3324 1.278 1.278 1.284 1.278 1.351 428,199 1.2964 -4.56%
2012-03-05 0 2.410 2.370 2.410 2.250 2.460 802,000 1,902,400 2.3721 1.340 1.317 1.340 1.251 1.367 1,442,921 1.3184 5.24%
2012-03-02 0 2.290 2.290 2.340 2.210 2.290 462,000 1,047,360 2.2670 1.273 1.273 1.301 1.228 1.273 831,209 1.2600 2.23%
2012-03-01 0 2.240 2.240 2.250 2.240 2.280 118,000 266,480 2.2583 1.245 1.245 1.251 1.245 1.267 212,300 1.2552 -1.75%
2012-02-29 0 2.280 2.280 2.330 2.260 2.290 48,000 109,540 2.2821 1.267 1.267 1.295 1.256 1.273 86,359 1.2684 -0.44%
2012-02-28 0 2.290 2.280 2.290 2.220 2.290 254,000 575,380 2.2653 1.273 1.267 1.273 1.234 1.273 456,985 1.2591 0.44%
2012-02-27 0 2.280 2.250 2.280 2.250 2.360 768,000 1,777,520 2.3145 1.267 1.251 1.267 1.251 1.312 1,381,750 1.2864 -2.98%
2012-02-24 0 2.350 2.350 2.380 2.290 2.380 482,000 1,129,480 2.3433 1.306 1.306 1.323 1.273 1.323 867,192 1.3025 3.52%
2012-02-23 0 2.270 2.270 2.300 2.270 2.320 54,000 123,280 2.2830 1.262 1.262 1.278 1.262 1.289 97,154 1.2689 -0.87%
2012-02-22 0 2.290 2.290 2.300 2.210 2.310 314,000 712,480 2.2690 1.273 1.273 1.278 1.228 1.284 564,934 1.2612 2.69%
2012-02-21 0 2.230 2.230 2.280 2.230 2.280 32,000 72,200 2.2563 1.239 1.239 1.267 1.239 1.267 57,573 1.2541 -1.33%
2012-02-20 0 2.260 2.230 2.260 2.250 2.330 332,000 764,460 2.3026 1.256 1.239 1.256 1.251 1.295 597,319 1.2798 -2.16%
2012-02-17 0 2.310 2.230 2.310 2.290 2.350 168,000 389,860 2.3206 1.284 1.239 1.284 1.273 1.306 302,258 1.2898 0.43%
2012-02-16 0 2.300 2.230 2.300 - - 0 0 - 1.278 1.239 1.278 - - 0 - -0.43%
2012-02-15 0 2.310 2.300 2.330 2.300 2.310 160,000 368,220 2.3014 1.284 1.278 1.295 1.278 1.284 287,865 1.2791 0.87%
2012-02-14 0 2.290 2.290 2.320 2.290 2.320 32,000 73,880 2.3088 1.273 1.273 1.289 1.273 1.289 57,573 1.2832 -1.72%
2012-02-13 0 2.330 2.320 2.330 2.280 2.350 132,000 307,120 2.3267 1.295 1.289 1.295 1.267 1.306 237,488 1.2932 1.75%
2012-02-10 0 2.290 2.270 2.290 2.260 2.310 166,000 379,980 2.2890 1.273 1.262 1.273 1.256 1.284 298,659 1.2723 -0.87%
2012-02-09 0 2.310 2.310 2.340 2.240 2.310 114,000 258,700 2.2693 1.284 1.284 1.301 1.245 1.284 205,103 1.2613 1.76%
2012-02-08 0 2.270 2.230 2.280 2.220 2.270 218,000 488,240 2.2396 1.262 1.239 1.267 1.234 1.262 392,215 1.2448 0.44%
2012-02-07 0 2.260 2.250 2.260 2.220 2.260 96,000 214,680 2.2363 1.256 1.251 1.256 1.234 1.256 172,719 1.2429 0.00%
2012-02-06 0 2.260 2.220 2.260 2.200 2.270 270,000 604,780 2.2399 1.256 1.234 1.256 1.223 1.262 485,771 1.2450 0.89%
2012-02-03 0 2.240 2.190 2.240 2.200 2.240 62,000 136,800 2.2065 1.245 1.217 1.245 1.223 1.245 111,548 1.2264 2.28%
2012-02-02 0 2.190 2.170 2.190 2.170 2.280 1,046,000 2,342,920 2.2399 1.217 1.206 1.217 1.206 1.267 1,881,915 1.2450 3.79%
2012-02-01 0 2.110 2.110 2.160 2.110 2.120 66,000 139,560 2.1145 1.173 1.173 1.201 1.173 1.178 118,744 1.1753 0.00%
2012-01-31 0 2.110 2.110 2.140 2.060 2.100 90,000 187,200 2.0800 1.173 1.173 1.189 1.145 1.167 161,924 1.1561 0.48%
2012-01-30 0 2.100 2.090 2.100 2.090 2.170 140,000 298,100 2.1293 1.167 1.162 1.167 1.162 1.206 251,881 1.1835 -2.78%
2012-01-27 0 2.160 2.100 2.160 2.100 2.160 252,000 536,340 2.1283 1.201 1.167 1.201 1.167 1.201 453,387 1.1830 2.86%
2012-01-26 0 2.100 2.100 2.180 2.100 2.110 30,000 63,200 2.1067 1.167 1.167 1.212 1.167 1.173 53,975 1.1709 0.00%
2012-01-20 0 2.100 2.020 2.100 2.000 2.100 114,000 234,320 2.0554 1.167 1.123 1.167 1.112 1.167 205,103 1.1424 2.44%
2012-01-19 0 2.050 2.040 2.050 2.040 2.080 102,000 210,840 2.0671 1.139 1.134 1.139 1.134 1.156 183,514 1.1489 2.50%
2012-01-18 0 2.000 2.000 2.070 2.000 2.050 28,000 56,200 2.0071 1.112 1.112 1.151 1.112 1.139 50,376 1.1156 -2.44%
2012-01-17 0 2.050 2.020 2.060 1.970 2.050 104,000 212,880 2.0469 1.139 1.123 1.145 1.095 1.139 187,112 1.1377 1.49%
2012-01-16 0 2.020 1.980 2.060 - - 0 0 - 1.123 1.101 1.145 - - 0 - 0.00%
2012-01-13 0 2.020 2.020 2.060 2.010 2.040 80,000 162,560 2.0320 1.123 1.123 1.145 1.117 1.134 143,932 1.1294 0.50%
2012-01-12 0 2.010 2.000 2.040 2.010 2.040 72,000 144,320 2.0044 1.117 1.112 1.134 1.117 1.134 129,539 1.1141 -1.47%
2012-01-11 0 2.040 2.040 2.050 2.040 2.050 44,000 90,180 2.0495 1.134 1.134 1.139 1.134 1.139 79,163 1.1392 -0.49%
2012-01-10 0 2.050 2.040 2.050 2.000 2.050 42,000 85,700 2.0405 1.139 1.134 1.139 1.112 1.139 75,564 1.1341 -0.49%
2012-01-09 0 2.060 2.000 2.060 1.990 2.160 230,000 465,140 2.0223 1.145 1.112 1.145 1.106 1.201 413,805 1.1241 -0.48%
2012-01-06 0 2.070 1.980 2.070 2.070 2.070 32,000 66,240 2.0700 1.151 1.101 1.151 1.151 1.151 57,573 1.1505 0.00%
2012-01-05 0 2.070 2.000 2.070 1.980 2.070 80,000 160,440 2.0055 1.151 1.112 1.151 1.101 1.151 143,932 1.1147 1.47%
2012-01-04 0 2.040 2.010 2.080 2.010 2.040 110,000 221,400 2.0127 1.134 1.117 1.156 1.117 1.134 197,907 1.1187 0.00%
2012-01-03 0 2.040 2.040 2.050 2.030 2.050 170,000 346,160 2.0362 1.134 1.134 1.139 1.128 1.139 305,856 1.1318 0.00%
2011-12-30 0 2.040 2.000 2.040 2.080 2.080 2,000 4,160 2.0800 1.134 1.112 1.134 1.156 1.156 3,598 1.1561 0.49%
2011-12-29 0 2.030 2.000 2.040 - - 0 0 - 1.128 1.112 1.134 - - 0 - 0.00%
2011-12-28 0 2.030 2.000 2.030 2.030 2.030 22,000 44,660 2.0300 1.128 1.112 1.128 1.128 1.128 39,581 1.1283 -1.46%
2011-12-23 0 2.060 2.000 2.060 2.030 2.070 134,000 274,940 2.0518 1.145 1.112 1.145 1.128 1.151 241,087 1.1404 1.48%
2011-12-22 0 2.030 2.000 2.060 - - 0 0 - 1.128 1.112 1.145 - - 0 - 0.00%
2011-12-21 0 2.030 2.000 2.030 2.000 2.090 180,000 366,060 2.0337 1.128 1.112 1.128 1.112 1.162 323,848 1.1303 1.50%
2011-12-20 0 2.000 1.980 2.030 2.000 2.000 20,000 40,000 2.0000 1.112 1.101 1.128 1.112 1.112 35,983 1.1116 -1.48%
2011-12-19 0 2.030 1.980 2.030 2.050 2.050 20,000 41,000 2.0500 1.128 1.101 1.128 1.139 1.139 35,983 1.1394 1.50%
2011-12-16 0 2.000 2.000 2.030 2.000 2.000 132,000 264,060 2.0005 1.112 1.112 1.128 1.112 1.112 237,488 1.1119 2.56%
2011-12-15 0 1.950 1.950 2.000 1.950 2.030 260,000 508,280 1.9549 1.084 1.084 1.112 1.084 1.128 467,780 1.0866 -3.94%
2011-12-14 0 2.030 1.970 2.030 1.950 2.030 6,000 11,860 1.9767 1.128 1.095 1.128 1.084 1.128 10,795 1.0987 1.50%
2011-12-13 0 2.000 1.940 2.020 1.940 2.040 112,000 225,280 2.0114 1.112 1.078 1.123 1.078 1.134 201,505 1.1180 -1.48%
2011-12-12 0 2.030 1.980 2.030 2.040 2.040 20,000 40,800 2.0400 1.128 1.101 1.128 1.134 1.134 35,983 1.1339 1.50%
2011-12-09 0 2.000 1.960 2.010 1.950 2.000 34,000 67,140 1.9747 1.112 1.089 1.117 1.084 1.112 61,171 1.0976 1.01%
2011-12-08 0 1.980 1.960 1.980 1.900 2.050 330,000 642,280 1.9463 1.101 1.089 1.101 1.056 1.139 593,721 1.0818 -2.94%
2011-12-07 0 2.040 2.000 2.080 2.040 2.040 30,000 61,200 2.0400 1.134 1.112 1.156 1.134 1.134 53,975 1.1339 2.00%
2011-12-06 0 2.000 1.980 2.000 1.970 2.000 26,000 51,840 1.9938 1.112 1.101 1.112 1.095 1.112 46,778 1.1082 0.00%
2011-12-05 0 2.000 1.990 2.000 2.000 2.000 18,000 36,060 2.0033 1.112 1.106 1.112 1.112 1.112 32,385 1.1135 0.00%
2011-12-02 0 2.000 1.970 2.030 - - 20,000 40,000 2.0000 1.112 1.095 1.128 - - 35,983 1.1116 0.00%
2011-12-01 0 2.000 2.000 2.040 1.910 2.050 213,412 424,063 1.9871 1.112 1.112 1.134 1.062 1.139 383,961 1.1044 5.26%
2011-11-30 0 1.900 1.900 1.950 1.870 2.010 1,070,000 2,066,340 1.9312 1.056 1.056 1.084 1.039 1.117 1,925,094 1.0734 -9.09%
2011-11-29 0 2.090 2.020 2.110 - - 0 0 - 1.162 1.123 1.173 - - 0 - 0.00%
2011-11-28 0 2.090 2.010 2.090 - - 0 0 - 1.162 1.117 1.162 - - 0 - -0.48%
2011-11-25 0 2.100 2.010 2.100 2.170 2.170 2,000 4,340 2.1700 1.167 1.117 1.167 1.206 1.206 3,598 1.2061 4.48%
2011-11-24 0 2.010 2.010 2.070 1.990 2.020 238,000 476,660 2.0028 1.117 1.117 1.151 1.106 1.123 428,199 1.1132 -0.99%
2011-11-23 0 2.030 2.020 2.090 2.030 2.030 4,000 8,120 2.0300 1.128 1.123 1.162 1.128 1.128 7,197 1.1283 1.00%
2011-11-22 0 2.010 2.010 2.030 2.000 2.040 512,000 1,032,760 2.0171 1.117 1.117 1.128 1.112 1.134 921,167 1.1211 -1.47%
2011-11-21 0 2.040 2.030 2.040 2.030 2.070 44,000 90,000 2.0455 1.134 1.128 1.134 1.128 1.151 79,163 1.1369 -0.49%
2011-11-18 0 2.050 2.050 2.060 2.030 2.040 134,000 272,220 2.0315 1.139 1.139 1.145 1.128 1.134 241,087 1.1291 0.00%
2011-11-17 0 2.050 2.030 2.050 1.980 2.050 80,000 162,700 2.0338 1.139 1.128 1.139 1.101 1.139 143,932 1.1304 0.99%
2011-11-16 0 2.030 2.030 2.050 2.030 2.090 212,000 432,920 2.0421 1.128 1.128 1.139 1.128 1.162 381,421 1.1350 -2.40%
2011-11-15 0 2.080 2.050 2.110 2.080 2.120 110,000 231,400 2.1036 1.156 1.139 1.173 1.156 1.178 197,907 1.1692 0.48%
2011-11-14 0 2.070 2.050 2.100 2.030 2.070 266,000 546,760 2.0555 1.151 1.139 1.167 1.128 1.151 478,575 1.1425 2.48%
2011-11-11 0 2.020 2.020 2.050 2.000 2.030 142,000 286,740 2.0193 1.123 1.123 1.139 1.112 1.128 255,480 1.1224 1.51%
2011-11-10 0 1.990 1.990 2.010 1.990 2.030 674,000 1,352,800 2.0071 1.106 1.106 1.117 1.106 1.128 1,212,629 1.1156 -3.40%
2011-11-09 0 2.060 2.060 2.070 2.040 2.060 26,000 53,160 2.0446 1.145 1.145 1.151 1.134 1.145 46,778 1.1364 0.00%
2011-11-08 0 2.060 2.060 2.080 2.050 2.100 66,000 136,580 2.0694 1.145 1.145 1.156 1.139 1.167 118,744 1.1502 -1.44%
2011-11-07 0 2.090 2.040 2.090 2.020 2.100 46,000 95,080 2.0670 1.162 1.134 1.162 1.123 1.167 82,761 1.1488 0.00%
2011-11-04 0 2.090 2.090 2.100 2.030 2.100 258,000 535,940 2.0773 1.162 1.162 1.167 1.128 1.167 464,182 1.1546 2.45%
2011-11-03 0 2.040 2.010 2.040 2.010 2.060 142,000 290,500 2.0458 1.134 1.117 1.134 1.117 1.145 255,480 1.1371 2.51%
2011-11-02 0 1.990 1.990 2.050 1.930 2.000 270,000 530,280 1.9640 1.106 1.106 1.139 1.073 1.112 485,771 1.0916 -1.00%
2011-11-01 0 2.010 2.000 2.020 1.990 2.070 218,000 438,420 2.0111 1.117 1.112 1.123 1.106 1.151 392,215 1.1178 -1.47%
2011-10-31 0 2.040 2.020 2.080 2.000 2.040 248,000 502,580 2.0265 1.134 1.123 1.156 1.112 1.134 446,190 1.1264 -0.49%
2011-10-28 0 2.050 2.040 2.060 2.000 2.100 564,000 1,153,720 2.0456 1.139 1.134 1.145 1.112 1.167 1,014,723 1.1370 1.99%
2011-10-27 0 2.010 2.010 2.050 1.950 2.010 516,000 1,026,200 1.9888 1.117 1.117 1.139 1.084 1.117 928,363 1.1054 3.08%
2011-10-26 0 1.950 1.920 1.950 1.900 1.950 60,000 115,120 1.9187 1.084 1.067 1.084 1.056 1.084 107,949 1.0664 0.52%
2011-10-25 0 1.940 1.940 1.980 1.940 1.940 28,000 54,320 1.9400 1.078 1.078 1.101 1.078 1.078 50,376 1.0783 0.00%
2011-10-24 0 1.940 1.930 1.960 1.830 1.960 370,000 715,260 1.9331 1.078 1.073 1.089 1.017 1.089 665,687 1.0745 1.57%
2011-10-21 0 1.910 1.830 1.910 1.850 1.920 282,000 526,680 1.8677 1.062 1.017 1.062 1.028 1.067 507,361 1.0381 0.00%
2011-10-20 0 1.910 1.850 1.910 1.910 1.950 64,000 123,020 1.9222 1.062 1.028 1.062 1.062 1.084 115,146 1.0684 1.06%
2011-10-19 0 1.890 1.870 1.890 1.890 1.900 140,000 264,800 1.8914 1.050 1.039 1.050 1.050 1.056 251,881 1.0513 1.07%
2011-10-18 0 1.870 1.870 1.890 1.870 1.940 304,000 579,120 1.9050 1.039 1.039 1.050 1.039 1.078 546,943 1.0588 -6.50%
2011-10-17 0 2.000 2.000 2.010 1.880 2.020 364,000 705,540 1.9383 1.112 1.112 1.117 1.045 1.123 654,892 1.0773 1.52%
2011-10-14 0 1.970 1.910 1.970 1.910 1.990 74,000 143,120 1.9341 1.095 1.062 1.095 1.062 1.106 133,137 1.0750 -0.51%
2011-10-13 0 1.980 1.960 1.980 1.960 2.010 476,000 944,300 1.9838 1.101 1.089 1.101 1.089 1.117 856,397 1.1026 0.51%
2011-10-12 0 1.970 1.970 1.990 1.950 2.000 350,000 691,980 1.9771 1.095 1.095 1.106 1.084 1.112 629,704 1.0989 0.00%
2011-10-11 0 1.970 1.900 1.970 1.990 2.000 72,000 143,400 1.9917 1.095 1.056 1.095 1.106 1.112 129,539 1.1070 -0.51%
2011-10-10 0 1.980 1.900 1.980 1.890 2.000 30,000 57,800 1.9267 1.101 1.056 1.101 1.050 1.112 53,975 1.0709 3.66%
2011-10-07 0 1.910 1.870 1.920 1.800 1.910 362,000 683,380 1.8878 1.062 1.039 1.067 1.000 1.062 651,294 1.0493 4.37%
2011-10-06 0 1.830 1.810 1.830 1.790 1.840 164,000 299,400 1.8256 1.017 1.006 1.017 0.995 1.023 295,061 1.0147 7.65%
2011-10-04 0 1.700 1.670 1.750 1.650 1.770 150,000 251,240 1.6749 0.945 0.928 0.973 0.917 0.984 269,873 0.9310 0.00%
2011-10-03 0 1.700 1.700 1.790 1.700 1.800 198,000 342,700 1.7308 0.945 0.945 0.995 0.945 1.000 356,232 0.9620 -6.08%
2011-09-30 0 1.810 1.810 1.850 1.810 1.860 136,000 247,420 1.8193 1.006 1.006 1.028 1.006 1.034 244,685 1.0112 -2.69%
2011-09-28 0 1.860 1.860 1.910 1.850 1.920 100,000 187,100 1.8710 1.034 1.034 1.062 1.028 1.067 179,915 1.0399 0.54%
2011-09-27 0 1.850 1.850 1.900 1.830 1.890 200,000 370,580 1.8529 1.028 1.028 1.056 1.017 1.050 359,831 1.0299 1.65%
2011-09-26 0 1.820 1.820 1.840 1.800 1.930 224,000 410,720 1.8336 1.012 1.012 1.023 1.000 1.073 403,010 1.0191 -5.21%
2011-09-23 0 1.920 1.920 1.940 1.890 1.970 582,000 1,108,800 1.9052 1.067 1.067 1.078 1.050 1.095 1,047,107 1.0589 -4.00%
2011-09-22 0 2.000 1.990 2.000 2.000 2.060 746,000 1,517,300 2.0339 1.112 1.106 1.112 1.112 1.145 1,342,169 1.1305 -1.96%
2011-09-21 0 2.040 2.040 2.090 2.020 2.040 50,000 101,780 2.0356 1.134 1.134 1.162 1.123 1.134 89,958 1.1314 -2.86%
2011-09-20 0 2.100 2.070 2.100 2.060 2.100 12,000 25,120 2.0933 1.167 1.151 1.167 1.145 1.167 21,590 1.1635 -2.33%
2011-09-19 0 2.150 2.080 2.150 2.030 2.160 408,000 854,640 2.0947 1.195 1.156 1.195 1.128 1.201 734,055 1.1643 2.38%
2011-09-16 0 2.100 2.080 2.100 2.100 2.110 80,000 168,100 2.1013 1.167 1.156 1.167 1.167 1.173 143,932 1.1679 -1.41%
2011-09-15 0 2.130 2.100 2.130 2.110 2.130 30,000 63,580 2.1193 1.184 1.167 1.184 1.173 1.184 53,975 1.1780 1.43%
2011-09-14 0 2.100 2.060 2.120 2.020 2.130 308,000 643,820 2.0903 1.167 1.145 1.178 1.123 1.184 554,139 1.1618 0.48%
2011-09-12 0 2.090 2.090 2.110 2.080 2.150 60,000 126,480 2.1080 1.162 1.162 1.173 1.156 1.195 107,949 1.1717 -3.24%
2011-09-09 0 2.160 2.150 2.160 2.150 2.190 48,000 104,600 2.1792 1.201 1.195 1.201 1.195 1.217 86,359 1.2112 0.00%
2011-09-08 0 2.160 2.160 2.170 2.130 2.200 42,000 91,300 2.1738 1.201 1.201 1.206 1.184 1.223 75,564 1.2082 1.41%
2011-09-07 0 2.130 2.130 2.140 2.130 2.140 120,000 255,660 2.1305 1.184 1.184 1.189 1.184 1.189 215,898 1.1842 0.00%
2011-09-06 0 2.130 2.130 2.160 2.120 2.160 54,100 116,351 2.1507 1.184 1.184 1.201 1.178 1.201 97,334 1.1954 -1.39%
2011-09-05 0 2.160 2.160 2.180 2.160 2.190 92,000 200,260 2.1767 1.201 1.201 1.212 1.201 1.217 165,522 1.2099 -3.57%
2011-09-02 0 2.240 2.220 2.240 2.210 2.290 64,000 143,580 2.2434 1.245 1.234 1.245 1.228 1.273 115,146 1.2469 -0.44%
2011-09-01 0 2.250 2.250 2.290 2.180 2.270 134,000 301,780 2.2521 1.251 1.251 1.273 1.212 1.262 241,087 1.2517 0.45%
2011-08-31 0 2.240 2.220 2.240 2.220 2.240 48,000 107,200 2.2333 1.245 1.234 1.245 1.234 1.245 86,359 1.2413 -0.44%
2011-08-30 0 2.250 2.180 2.250 2.210 2.260 148,000 330,440 2.2327 1.251 1.212 1.251 1.228 1.256 266,275 1.2410 4.17%
2011-08-29 0 2.160 2.160 2.200 2.160 2.180 94,000 203,900 2.1691 1.201 1.201 1.223 1.201 1.212 169,120 1.2056 -0.46%
2011-08-26 0 2.170 2.170 2.180 2.160 2.180 24,000 52,040 2.1683 1.206 1.206 1.212 1.201 1.212 43,180 1.2052 -0.46%
2011-08-25 0 2.180 2.180 2.200 2.110 2.180 426,000 918,320 2.1557 1.212 1.212 1.223 1.173 1.212 766,439 1.1982 0.00%
2011-08-24 0 2.180 2.150 2.180 2.180 2.210 48,000 105,640 2.2008 1.212 1.195 1.212 1.212 1.228 86,359 1.2233 0.00%
2011-08-23 0 2.180 2.160 2.220 2.150 2.200 60,000 129,560 2.1593 1.212 1.201 1.234 1.195 1.223 107,949 1.2002 -1.36%
2011-08-22 0 2.210 2.150 2.230 2.110 2.350 242,000 535,760 2.2139 1.228 1.195 1.239 1.173 1.306 435,395 1.2305 -3.91%
2011-08-19 0 2.300 2.260 2.340 2.210 2.350 128,000 297,020 2.3205 1.278 1.256 1.301 1.228 1.306 230,292 1.2898 -4.17%
2011-08-18 0 2.400 2.330 2.420 2.400 2.450 158,000 379,780 2.4037 1.334 1.295 1.345 1.334 1.362 284,266 1.3360 -1.23%
2011-08-17 0 2.430 2.370 2.430 2.350 2.450 78,000 184,940 2.3710 1.351 1.317 1.351 1.306 1.362 140,334 1.3179 -0.82%
2011-08-16 0 2.450 2.340 2.450 2.300 2.450 324,000 759,520 2.3442 1.362 1.301 1.362 1.278 1.362 582,926 1.3029 8.41%
2011-08-15 0 2.260 2.260 2.320 2.160 2.320 22,000 49,260 2.2391 1.256 1.256 1.289 1.201 1.289 39,581 1.2445 1.35%
2011-08-12 0 2.230 2.230 2.360 2.230 2.260 196,000 441,780 2.2540 1.239 1.239 1.312 1.239 1.256 352,634 1.2528 1.36%
2011-08-11 0 2.200 2.200 2.250 2.080 2.260 68,000 150,180 2.2085 1.223 1.223 1.251 1.156 1.256 122,342 1.2275 -3.51%
2011-08-10 0 2.280 2.240 2.280 2.250 2.280 162,000 366,460 2.2621 1.267 1.245 1.267 1.251 1.267 291,463 1.2573 2.24%
2011-08-09 0 2.230 2.160 2.240 2.080 2.250 752,000 1,630,980 2.1689 1.239 1.201 1.245 1.156 1.251 1,352,963 1.2055 -1.33%
2011-08-08 0 2.260 2.260 2.300 2.180 2.410 594,000 1,367,500 2.3022 1.256 1.256 1.278 1.212 1.340 1,068,697 1.2796 -5.83%
2011-08-05 0 2.400 2.400 2.440 2.380 2.500 218,000 526,520 2.4152 1.334 1.334 1.356 1.323 1.390 392,215 1.3424 -5.14%
2011-08-04 0 2.530 2.520 2.560 2.520 2.670 172,000 440,020 2.5583 1.406 1.401 1.423 1.401 1.484 309,454 1.4219 -1.17%
2011-08-03 0 2.560 2.560 2.590 2.550 2.600 108,000 277,780 2.5720 1.423 1.423 1.440 1.417 1.445 194,309 1.4296 -1.16%
2011-08-02 0 2.590 2.560 2.640 2.590 2.650 262,000 687,140 2.6227 1.440 1.423 1.467 1.440 1.473 471,378 1.4577 -2.63%
2011-08-01 0 2.660 2.650 2.660 2.660 2.690 128,000 343,780 2.6858 1.478 1.473 1.478 1.478 1.495 230,292 1.4928 -0.75%
2011-07-29 0 2.680 2.630 2.680 2.670 2.690 198,000 530,280 2.6782 1.490 1.462 1.490 1.484 1.495 356,232 1.4886 0.37%
2011-07-28 0 2.670 2.620 2.670 2.670 2.670 70,000 186,900 2.6700 1.484 1.456 1.484 1.484 1.484 125,941 1.4840 0.00%
2011-07-27 0 2.670 2.640 2.670 2.610 2.670 116,000 308,140 2.6564 1.484 1.467 1.484 1.451 1.484 208,702 1.4765 -0.74%
2011-07-26 0 2.690 2.650 2.690 2.610 2.690 164,000 433,180 2.6413 1.495 1.473 1.495 1.451 1.495 295,061 1.4681 1.51%
2011-07-25 0 2.650 2.650 2.690 2.650 2.710 64,000 172,040 2.6881 1.473 1.473 1.495 1.473 1.506 115,146 1.4941 -1.85%
2011-07-22 0 2.700 2.680 2.710 2.700 2.700 12,000 32,400 2.7000 1.501 1.490 1.506 1.501 1.501 21,590 1.5007 0.75%
2011-07-21 0 2.680 2.630 2.680 2.680 2.680 108,000 289,440 2.6800 1.490 1.462 1.490 1.490 1.490 194,309 1.4896 0.00%
2011-07-20 0 2.680 2.680 2.690 2.600 2.680 244,000 649,600 2.6623 1.490 1.490 1.495 1.445 1.490 438,993 1.4797 1.52%
2011-07-19 0 2.640 2.570 2.640 2.560 2.650 104,000 270,100 2.5971 1.467 1.428 1.467 1.423 1.473 187,112 1.4435 1.15%
2011-07-18 0 2.610 2.600 2.680 2.600 2.680 88,000 232,340 2.6402 1.451 1.445 1.490 1.445 1.490 158,326 1.4675 -2.25%
2011-07-15 0 2.670 2.630 2.670 2.610 2.670 126,000 336,080 2.6673 1.484 1.462 1.484 1.451 1.484 226,693 1.4825 2.69%
2011-07-14 0 2.600 2.600 2.650 2.590 2.680 60,000 160,160 2.6693 1.445 1.445 1.473 1.440 1.490 107,949 1.4837 -1.52%
2011-07-13 0 2.640 2.580 2.640 2.630 2.640 42,000 110,680 2.6352 1.467 1.434 1.467 1.462 1.467 75,564 1.4647 2.33%
2011-07-12 0 2.580 2.580 2.640 2.580 2.650 460,000 1,198,780 2.6060 1.434 1.434 1.467 1.434 1.473 827,611 1.4485 -3.01%
2011-07-11 0 2.660 2.660 2.690 2.650 2.690 64,000 170,260 2.6603 1.478 1.478 1.495 1.473 1.495 115,146 1.4786 -1.12%
2011-07-08 0 2.690 2.630 2.700 2.670 2.700 158,000 425,080 2.6904 1.495 1.462 1.501 1.484 1.501 284,266 1.4954 0.37%
2011-07-07 0 2.680 2.660 2.690 2.650 2.680 96,000 256,200 2.6688 1.490 1.478 1.495 1.473 1.490 172,719 1.4833 1.13%
2011-07-06 0 2.650 2.640 2.670 2.650 2.650 40,000 106,000 2.6500 1.473 1.467 1.484 1.473 1.473 71,966 1.4729 0.38%
2011-07-05 0 2.640 2.630 2.680 2.620 2.670 104,000 273,800 2.6327 1.467 1.462 1.490 1.456 1.484 187,112 1.4633 -0.75%
2011-07-04 0 2.660 2.670 2.690 2.550 2.700 524,000 1,386,920 2.6468 1.478 1.484 1.495 1.417 1.501 942,756 1.4711 0.76%
2011-06-30 0 2.640 2.640 2.670 2.630 2.660 272,000 719,200 2.6441 1.467 1.467 1.484 1.462 1.478 489,370 1.4696 -0.75%
2011-06-29 0 2.660 2.650 2.660 2.620 2.660 326,000 861,620 2.6430 1.478 1.473 1.478 1.456 1.478 586,524 1.4690 1.53%
2011-06-28 0 2.620 2.620 2.640 2.600 2.640 28,000 73,120 2.6114 1.456 1.456 1.467 1.445 1.467 50,376 1.4515 -0.76%
2011-06-27 0 2.640 2.640 2.650 2.620 2.640 210,000 552,820 2.6325 1.467 1.467 1.473 1.456 1.467 377,822 1.4632 0.76%
2011-06-24 0 2.620 2.620 2.630 2.460 2.620 62,000 159,120 2.5665 1.456 1.456 1.462 1.367 1.456 111,548 1.4265 2.34%
2011-06-23 0 2.560 2.560 2.590 2.560 2.620 182,000 474,540 2.6074 1.423 1.423 1.440 1.423 1.456 327,446 1.4492 -1.16%
2011-06-22 0 2.590 2.590 2.600 2.510 2.600 136,000 349,840 2.5724 1.440 1.440 1.445 1.395 1.445 244,685 1.4298 2.37%
2011-06-21 0 2.530 2.500 2.530 2.450 2.550 336,000 828,860 2.4668 1.406 1.390 1.406 1.362 1.417 604,516 1.3711 0.40%
2011-06-20 0 2.520 2.520 2.550 2.500 2.560 140,000 353,240 2.5231 1.401 1.401 1.417 1.390 1.423 251,881 1.4024 -1.18%
2011-06-17 0 2.550 2.550 2.570 2.550 2.600 214,000 547,820 2.5599 1.417 1.417 1.428 1.417 1.445 385,019 1.4228 -2.30%
2011-06-16 0 2.610 2.610 2.650 2.610 2.650 328,000 868,080 2.6466 1.451 1.451 1.473 1.451 1.473 590,122 1.4710 -2.25%
2011-06-15 0 2.670 2.670 2.700 2.670 2.750 52,000 140,680 2.7054 1.484 1.484 1.501 1.484 1.528 93,556 1.5037 -1.11%
2011-06-14 0 2.700 2.700 2.740 2.670 2.710 54,000 145,180 2.6885 1.501 1.501 1.523 1.484 1.506 97,154 1.4943 0.75%
2011-06-13 0 2.680 2.650 2.680 2.650 2.690 212,000 564,260 2.6616 1.490 1.473 1.490 1.473 1.495 381,421 1.4794 -0.37%
2011-06-10 0 2.690 2.680 2.690 2.670 2.760 382,000 1,031,480 2.7002 1.495 1.490 1.495 1.484 1.534 687,277 1.5008 -1.47%
2011-06-09 0 2.730 2.730 2.740 2.730 2.820 238,000 655,900 2.7559 1.517 1.517 1.523 1.517 1.567 428,199 1.5318 -2.50%
2011-06-08 0 2.800 2.820 2.830 2.790 2.830 248,000 696,100 2.8069 1.556 1.567 1.573 1.551 1.573 446,190 1.5601 -2.78%
2011-06-07 0 2.880 2.870 2.880 2.800 2.890 126,000 357,620 2.8383 1.601 1.595 1.601 1.556 1.606 226,693 1.5775 1.77%
2011-06-03 0 2.830 2.810 2.850 2.800 2.850 256,000 725,060 2.8323 1.573 1.562 1.584 1.556 1.584 460,583 1.5742 -0.70%
2011-06-02 0 2.850 2.830 2.850 2.840 2.850 104,000 295,900 2.8452 1.584 1.573 1.584 1.579 1.584 187,112 1.5814 -1.72%
2011-06-01 0 2.900 2.850 2.940 2.840 2.900 98,000 282,400 2.8816 1.612 1.584 1.634 1.579 1.612 176,317 1.6017 2.11%
2011-05-31 0 2.840 2.830 2.890 2.830 2.890 280,000 798,520 2.8519 1.579 1.573 1.606 1.573 1.606 503,763 1.5851 0.71%
2011-05-30 0 2.820 2.820 2.840 2.810 2.880 100,000 283,140 2.8314 1.567 1.567 1.579 1.562 1.601 179,915 1.5737 -0.70%
2011-05-27 0 2.840 2.830 2.850 2.840 2.900 170,000 485,400 2.8553 1.579 1.573 1.584 1.579 1.612 305,856 1.5870 0.71%
2011-05-26 0 2.820 2.810 2.880 2.820 2.920 244,000 696,280 2.8536 1.567 1.562 1.601 1.567 1.623 438,993 1.5861 -0.74%
2011-05-25 0 2.900 2.890 2.950 2.900 2.940 264,000 769,600 2.9152 1.579 1.574 1.606 1.579 1.601 484,841 1.5873 -0.34%
2011-05-24 0 2.910 2.900 2.920 2.910 2.950 90,000 263,440 2.9271 1.585 1.579 1.590 1.585 1.606 165,287 1.5938 -0.34%
2011-05-23 0 2.920 2.920 2.950 2.920 2.990 486,000 1,422,140 2.9262 1.590 1.590 1.606 1.590 1.628 892,547 1.5933 -1.68%
2011-05-20 0 2.970 2.970 2.980 2.940 3.020 688,000 2,042,780 2.9692 1.617 1.617 1.623 1.601 1.644 1,263,524 1.6167 -1.00%
2011-05-19 0 3.000 3.000 3.010 2.960 3.020 326,000 976,000 2.9939 1.634 1.634 1.639 1.612 1.644 598,705 1.6302 -0.99%
2011-05-18 0 3.030 3.000 3.030 2.960 3.040 424,000 1,270,520 2.9965 1.650 1.634 1.650 1.612 1.655 778,683 1.6316 2.36%
2011-05-17 0 2.960 2.950 2.970 2.930 2.970 298,000 876,840 2.9424 1.612 1.606 1.617 1.595 1.617 547,282 1.6022 0.00%
2011-05-16 0 2.960 2.940 2.960 2.940 2.960 262,000 773,620 2.9527 1.612 1.601 1.612 1.601 1.612 481,167 1.6078 0.34%
2011-05-13 0 2.950 2.950 2.980 2.930 2.970 260,000 765,180 2.9430 1.606 1.606 1.623 1.595 1.617 477,494 1.6025 0.00%
2011-05-12 0 2.950 2.930 2.960 2.930 2.980 174,000 512,600 2.9460 1.606 1.595 1.612 1.595 1.623 319,554 1.6041 -0.34%
2011-05-11 0 2.960 2.960 2.970 2.930 2.970 132,000 388,680 2.9445 1.612 1.612 1.617 1.595 1.617 242,420 1.6033 1.02%
2011-05-09 0 2.930 2.920 2.940 2.920 2.940 206,000 603,180 2.9281 1.595 1.590 1.601 1.590 1.601 378,323 1.5944 0.34%
2011-05-06 0 2.920 2.920 2.950 2.910 2.950 50,000 146,220 2.9244 1.590 1.590 1.606 1.585 1.606 91,826 1.5924 0.00%
2011-05-05 0 2.920 2.920 2.930 2.920 2.950 104,000 305,200 2.9346 1.590 1.590 1.595 1.590 1.606 190,998 1.5979 -0.68%
2011-05-04 0 2.940 2.940 2.980 2.920 2.940 94,000 275,660 2.9326 1.601 1.601 1.623 1.590 1.601 172,633 1.5968 -1.34%
2011-05-03 0 2.980 2.940 3.010 2.940 2.980 494,000 1,458,920 2.9533 1.623 1.601 1.639 1.601 1.623 907,239 1.6081 1.02%
2011-04-29 0 2.950 2.950 2.960 2.940 2.970 188,000 554,820 2.9512 1.606 1.606 1.612 1.601 1.617 345,265 1.6069 -0.67%
2011-04-28 0 2.970 2.950 2.970 2.950 3.020 250,000 741,960 2.9678 1.617 1.606 1.617 1.606 1.644 459,129 1.6160 0.34%
2011-04-27 0 2.960 2.960 2.970 2.960 3.020 424,000 1,268,840 2.9925 1.612 1.612 1.617 1.612 1.644 778,683 1.6295 -1.66%
2011-04-26 0 3.010 3.010 3.040 3.000 3.070 354,000 1,071,380 3.0265 1.639 1.639 1.655 1.634 1.672 650,127 1.6480 -1.95%
2011-04-21 0 3.070 3.060 3.070 3.060 3.100 326,000 1,003,960 3.0796 1.672 1.666 1.672 1.666 1.688 598,705 1.6769 0.33%
2011-04-20 0 3.060 3.050 3.100 3.000 3.100 1,012,000 3,101,380 3.0646 1.666 1.661 1.688 1.634 1.688 1,858,555 1.6687 1.32%
2011-04-19 0 3.020 3.000 3.020 2.960 3.020 262,000 784,200 2.9931 1.644 1.634 1.644 1.612 1.644 481,167 1.6298 -0.66%
2011-04-18 0 3.040 3.030 3.040 2.930 3.050 398,000 1,204,160 3.0255 1.655 1.650 1.655 1.595 1.661 730,934 1.6474 1.33%
2011-04-15 0 3.000 2.980 3.000 2.960 3.010 456,000 1,363,220 2.9895 1.634 1.623 1.634 1.612 1.639 837,452 1.6278 0.67%
2011-04-14 0 2.980 2.980 3.000 2.970 3.000 420,000 1,255,700 2.9898 1.623 1.623 1.634 1.617 1.634 771,337 1.6280 -0.33%
2011-04-13 0 2.990 2.980 3.000 2.950 3.000 332,000 989,200 2.9795 1.628 1.623 1.634 1.606 1.634 609,724 1.6224 1.01%
2011-04-12 0 2.960 2.960 2.970 2.950 2.990 322,000 958,200 2.9758 1.612 1.612 1.617 1.606 1.628 591,359 1.6203 -0.67%
2011-04-11 0 2.980 2.980 2.990 2.930 3.010 682,000 2,034,040 2.9825 1.623 1.623 1.628 1.595 1.639 1,252,505 1.6240 1.36%
2011-04-08 0 2.940 2.930 2.940 2.900 2.950 690,000 2,017,480 2.9239 1.601 1.595 1.601 1.579 1.606 1,267,197 1.5921 2.08%
2011-04-07 0 2.880 2.870 2.880 2.860 2.880 742,000 2,135,720 2.8783 1.568 1.563 1.568 1.557 1.568 1,362,696 1.5673 0.00%
2011-04-06 0 2.880 2.880 2.900 2.880 2.940 346,000 1,003,240 2.8995 1.568 1.568 1.579 1.568 1.601 635,435 1.5788 -0.69%
2011-04-04 0 2.900 2.890 2.900 2.890 2.930 614,000 1,784,640 2.9066 1.579 1.574 1.579 1.574 1.595 1,127,622 1.5827 -0.34%
2011-04-01 0 2.910 2.910 2.930 2.890 2.920 546,000 1,587,780 2.9080 1.585 1.585 1.595 1.574 1.590 1,002,738 1.5834 0.69%
2011-03-31 0 2.890 2.880 2.890 2.880 2.910 542,000 1,568,640 2.8942 1.574 1.568 1.574 1.568 1.585 995,392 1.5759 -0.34%
2011-03-30 0 2.900 2.890 2.900 2.890 2.930 452,000 1,310,120 2.8985 1.579 1.574 1.579 1.574 1.595 830,106 1.5783 0.35%
2011-03-29 0 2.890 2.880 2.900 2.890 2.960 1,134,000 3,305,580 2.9150 1.574 1.568 1.579 1.574 1.612 2,082,610 1.5872 -2.03%
2011-03-28 0 2.950 2.950 2.960 2.950 2.970 600,000 1,771,040 2.9517 1.606 1.606 1.612 1.606 1.617 1,101,910 1.6072 -1.01%
2011-03-25 0 2.980 2.980 3.000 2.950 3.000 1,044,000 3,103,720 2.9729 1.623 1.623 1.634 1.606 1.634 1,917,324 1.6188 -0.33%
2011-03-24 0 2.990 2.980 3.000 2.950 3.020 688,000 2,061,060 2.9957 1.628 1.623 1.634 1.606 1.644 1,263,524 1.6312 0.34%
2011-03-23 0 2.980 2.960 2.980 2.940 3.000 660,000 1,954,980 2.9621 1.623 1.612 1.623 1.601 1.634 1,212,101 1.6129 -0.33%
2011-03-22 0 2.990 2.980 2.990 2.970 3.030 626,000 1,871,180 2.9891 1.628 1.623 1.628 1.617 1.650 1,149,660 1.6276 0.67%
2011-03-21 0 2.970 2.960 2.970 2.900 3.060 2,529,200 7,560,816 2.9894 1.617 1.612 1.617 1.579 1.666 4,644,919 1.6278 -6.31%
2011-03-18 0 3.170 3.170 3.200 3.150 3.230 472,300 1,502,850 3.1820 1.726 1.726 1.742 1.715 1.759 867,387 1.7326 1.93%
2011-03-17 0 3.110 3.100 3.150 3.110 3.230 396,000 1,238,080 3.1265 1.693 1.688 1.715 1.693 1.759 727,261 1.7024 -3.72%
2011-03-16 0 3.230 3.230 3.240 2.970 3.240 846,000 2,677,760 3.1652 1.759 1.759 1.764 1.617 1.764 1,553,693 1.7235 3.53%
2011-03-15 0 3.120 3.110 3.120 3.100 3.160 1,018,000 3,184,540 3.1282 1.699 1.693 1.699 1.688 1.721 1,869,574 1.7034 -3.41%
2011-03-14 0 3.230 3.200 3.240 3.150 3.240 440,000 1,400,220 3.1823 1.759 1.742 1.764 1.715 1.764 808,068 1.7328 2.54%
2011-03-11 0 3.150 3.140 3.150 3.150 3.180 220,000 695,480 3.1613 1.715 1.710 1.715 1.715 1.732 404,034 1.7213 -1.25%
2011-03-10 0 3.190 3.180 3.200 3.160 3.200 26,000 82,500 3.1731 1.737 1.732 1.742 1.721 1.742 47,749 1.7278 0.00%
2011-03-09 0 3.190 3.170 3.190 3.160 3.190 396,000 1,257,800 3.1763 1.737 1.726 1.737 1.721 1.737 727,261 1.7295 0.00%
2011-03-08 0 3.190 3.180 3.190 3.180 3.200 238,000 759,460 3.1910 1.737 1.732 1.737 1.732 1.742 437,091 1.7375 -0.62%
2011-03-07 0 3.210 3.210 3.240 3.200 3.260 160,000 516,820 3.2301 1.748 1.748 1.764 1.742 1.775 293,843 1.7588 -0.31%
2011-03-04 0 3.220 3.220 3.230 3.200 3.240 276,000 885,980 3.2101 1.753 1.753 1.759 1.742 1.764 506,879 1.7479 0.62%
2011-03-03 0 3.200 3.200 3.210 3.170 3.210 188,000 600,700 3.1952 1.742 1.742 1.748 1.726 1.748 345,265 1.7398 0.63%
2011-03-02 0 3.180 3.170 3.200 3.160 3.200 158,000 504,260 3.1915 1.732 1.726 1.742 1.721 1.742 290,170 1.7378 -0.62%
2011-03-01 0 3.200 3.190 3.210 3.150 3.210 456,000 1,448,180 3.1758 1.742 1.737 1.748 1.715 1.748 837,452 1.7293 0.95%
2011-02-28 0 3.170 3.150 3.170 3.130 3.190 186,000 587,400 3.1581 1.726 1.715 1.726 1.704 1.737 341,592 1.7196 0.63%
2011-02-25 0 3.150 3.150 3.200 3.120 3.180 208,000 658,400 3.1654 1.715 1.715 1.742 1.699 1.732 381,996 1.7236 0.96%
2011-02-24 0 3.120 3.120 3.150 3.110 3.250 1,326,000 4,205,660 3.1717 1.699 1.699 1.715 1.693 1.770 2,435,222 1.7270 -2.19%
2011-02-23 0 3.190 3.190 3.200 3.180 3.200 112,000 357,060 3.1880 1.737 1.737 1.742 1.732 1.742 205,690 1.7359 -0.31%
2011-02-22 0 3.200 3.200 3.210 3.180 3.310 772,000 2,486,440 3.2208 1.742 1.742 1.748 1.732 1.802 1,417,791 1.7537 -3.32%
2011-02-21 0 3.310 3.300 3.310 3.230 3.310 416,000 1,358,800 3.2663 1.802 1.797 1.802 1.759 1.802 763,991 1.7786 1.22%
2011-02-18 0 3.270 3.270 3.300 3.260 3.290 262,000 857,380 3.2724 1.781 1.781 1.797 1.775 1.791 481,167 1.7819 -0.61%
2011-02-17 0 3.290 3.280 3.290 3.290 3.300 74,000 243,720 3.2935 1.791 1.786 1.791 1.791 1.797 135,902 1.7933 0.92%
2011-02-16 0 3.260 3.260 3.290 3.250 3.300 129,264 422,701 3.2701 1.775 1.775 1.791 1.770 1.797 237,396 1.7806 0.00%
2011-02-15 0 3.260 3.270 3.280 3.250 3.320 356,000 1,164,800 3.2719 1.775 1.781 1.786 1.770 1.808 653,800 1.7816 -1.51%
2011-02-14 0 3.310 3.310 3.330 3.250 3.300 394,000 1,291,260 3.2773 1.802 1.802 1.813 1.770 1.797 723,588 1.7845 0.91%
2011-02-11 0 3.280 3.280 3.300 3.230 3.300 334,000 1,093,260 3.2732 1.786 1.786 1.797 1.759 1.797 613,397 1.7823 -0.30%
2011-02-10 0 3.290 3.290 3.300 3.240 3.350 474,000 1,560,400 3.2920 1.791 1.791 1.797 1.764 1.824 870,509 1.7925 -0.60%
2011-02-09 0 3.310 3.310 3.340 3.300 3.390 144,000 478,360 3.3219 1.802 1.802 1.819 1.797 1.846 264,458 1.8088 -1.49%
2011-02-08 0 3.360 3.320 3.360 3.300 3.390 281,000 938,970 3.3415 1.830 1.808 1.830 1.797 1.846 516,061 1.8195 0.90%
2011-02-07 0 3.330 3.330 3.350 3.330 3.370 252,000 844,080 3.3495 1.813 1.813 1.824 1.813 1.835 462,802 1.8238 0.00%
2011-02-02 0 3.330 3.330 3.350 3.300 3.350 30,000 99,380 3.3127 1.813 1.813 1.824 1.797 1.824 55,096 1.8038 1.22%
2011-02-01 0 3.290 3.280 3.320 3.260 3.320 312,000 1,021,520 3.2741 1.791 1.786 1.808 1.775 1.808 572,993 1.7828 0.30%
2011-01-31 0 3.280 3.270 3.290 3.280 3.310 292,000 961,400 3.2925 1.786 1.781 1.791 1.786 1.802 536,263 1.7928 -1.20%
2011-01-28 0 3.320 3.320 3.350 3.320 3.360 80,000 266,900 3.3363 1.808 1.808 1.824 1.808 1.830 146,921 1.8166 0.00%
2011-01-27 0 3.320 3.320 3.350 3.300 3.350 358,000 1,193,360 3.3334 1.808 1.808 1.824 1.797 1.824 657,473 1.8151 0.61%
2011-01-26 0 3.300 3.300 3.340 3.300 3.350 420,000 1,398,000 3.3286 1.797 1.797 1.819 1.797 1.824 771,337 1.8124 -0.90%
2011-01-25 0 3.330 3.330 3.350 3.330 3.380 916,000 3,069,940 3.3515 1.813 1.813 1.824 1.813 1.840 1,682,250 1.8249 -0.30%
2011-01-24 0 3.340 3.330 3.350 3.300 3.380 1,082,590 3,616,067 3.3402 1.819 1.813 1.824 1.797 1.840 1,988,195 1.8188 1.21%
2011-01-21 0 3.300 3.310 3.350 3.300 3.430 272,000 910,520 3.3475 1.797 1.802 1.824 1.797 1.868 499,533 1.8227 0.61%
2011-01-20 0 3.280 3.280 3.320 3.270 3.430 560,000 1,870,580 3.3403 1.786 1.786 1.808 1.781 1.868 1,028,450 1.8188 -3.53%
2011-01-19 0 3.400 3.400 3.430 3.360 3.430 804,000 2,731,280 3.3971 1.851 1.851 1.868 1.830 1.868 1,476,560 1.8498 1.19%
2011-01-18 0 3.360 3.360 3.390 3.350 3.380 352,000 1,183,740 3.3629 1.830 1.830 1.846 1.824 1.840 646,454 1.8311 0.30%
2011-01-17 0 3.350 3.350 3.360 3.260 3.390 850,000 2,837,260 3.3380 1.824 1.824 1.830 1.775 1.846 1,561,040 1.8175 -1.18%
2011-01-14 0 3.390 3.390 3.400 3.340 3.410 584,000 1,979,300 3.3892 1.846 1.846 1.851 1.819 1.857 1,072,526 1.8455 0.00%
2011-01-13 0 3.390 3.370 3.400 3.340 3.480 776,000 2,643,900 3.4071 1.846 1.835 1.851 1.819 1.895 1,425,137 1.8552 2.11%
2011-01-12 0 3.320 3.310 3.330 3.280 3.320 712,000 2,349,460 3.2998 1.808 1.802 1.813 1.786 1.808 1,307,600 1.7968 1.22%
2011-01-11 0 3.280 3.280 3.300 3.250 3.320 312,000 1,021,920 3.2754 1.786 1.786 1.797 1.770 1.808 572,993 1.7835 0.61%
2011-01-10 0 3.260 3.260 3.310 3.250 3.330 620,000 2,043,740 3.2964 1.775 1.775 1.802 1.770 1.813 1,138,641 1.7949 -2.10%
2011-01-07 0 3.330 3.330 3.340 3.320 3.350 666,000 2,219,560 3.3327 1.813 1.813 1.819 1.808 1.824 1,223,120 1.8147 0.00%
2011-01-06 0 3.330 3.330 3.350 3.300 3.350 764,000 2,545,020 3.3312 1.813 1.813 1.824 1.797 1.824 1,403,099 1.8139 0.91%
2011-01-05 0 3.300 3.300 3.310 3.300 3.340 742,000 2,463,760 3.3204 1.797 1.797 1.802 1.797 1.819 1,362,696 1.8080 -0.30%
2011-01-04 0 3.310 3.310 3.320 3.240 3.320 562,000 1,850,320 3.2924 1.802 1.802 1.808 1.764 1.808 1,032,123 1.7927 0.61%
2011-01-03 0 3.290 3.280 3.300 3.250 3.310 204,000 671,560 3.2920 1.791 1.786 1.797 1.770 1.802 374,649 1.7925 -0.30%
2010-12-31 0 3.300 3.270 3.300 3.200 3.310 468,000 1,527,280 3.2634 1.797 1.781 1.797 1.742 1.802 859,490 1.7770 3.12%
2010-12-30 0 3.200 3.190 3.200 3.120 3.210 358,000 1,138,220 3.1794 1.742 1.737 1.742 1.699 1.748 657,473 1.7312 1.27%
2010-12-29 0 3.160 3.130 3.160 3.080 3.180 1,180,000 3,670,900 3.1109 1.721 1.704 1.721 1.677 1.732 2,167,090 1.6939 1.28%
2010-12-28 0 3.120 3.110 3.150 3.090 3.210 1,248,000 3,928,992 3.1482 1.699 1.693 1.715 1.683 1.748 2,291,973 1.7142 -1.89%
2010-12-24 0 3.180 3.170 3.180 3.150 3.300 1,082,000 3,479,720 3.2160 1.732 1.726 1.732 1.715 1.797 1,987,112 1.7511 -3.34%
2010-12-23 0 3.290 3.290 3.300 3.290 3.340 490,000 1,626,040 3.3184 1.791 1.791 1.797 1.791 1.819 899,893 1.8069 -0.90%
2010-12-22 0 3.320 3.320 3.350 3.310 3.370 440,000 1,466,920 3.3339 1.808 1.808 1.824 1.802 1.835 808,068 1.8153 -1.78%
2010-12-21 0 3.380 3.380 3.410 3.290 3.390 208,000 696,320 3.3477 1.840 1.840 1.857 1.791 1.846 381,996 1.8228 1.20%
2010-12-20 0 3.340 3.340 3.400 3.320 3.490 1,268,000 4,243,580 3.3467 1.819 1.819 1.851 1.808 1.900 2,328,704 1.8223 -1.76%
2010-12-17 0 3.400 3.370 3.420 3.340 3.400 374,000 1,267,680 3.3895 1.851 1.835 1.862 1.819 1.851 686,857 1.8456 1.19%
2010-12-16 0 3.360 3.350 3.380 3.350 3.450 898,000 3,043,140 3.3888 1.830 1.824 1.840 1.824 1.879 1,649,192 1.8452 -2.04%
2010-12-15 0 3.430 3.460 3.470 3.400 3.470 354,000 1,217,520 3.4393 1.868 1.884 1.889 1.851 1.889 650,127 1.8727 -1.44%
2010-12-14 0 3.480 3.470 3.500 3.450 3.500 384,000 1,333,020 3.4714 1.895 1.889 1.906 1.879 1.906 705,223 1.8902 -0.29%
2010-12-13 0 3.490 3.460 3.490 3.440 3.490 212,000 734,820 3.4661 1.900 1.884 1.900 1.873 1.900 389,342 1.8873 0.87%
2010-12-10 0 3.460 3.440 3.460 3.410 3.500 302,000 1,038,480 3.4387 1.884 1.873 1.884 1.857 1.906 554,628 1.8724 0.00%
2010-12-09 0 3.460 3.460 3.470 3.420 3.510 352,000 1,216,960 3.4573 1.884 1.884 1.889 1.862 1.911 646,454 1.8825 -0.86%
2010-12-08 0 3.490 3.480 3.510 3.480 3.550 588,000 2,064,860 3.5117 1.900 1.895 1.911 1.895 1.933 1,079,872 1.9121 -0.29%
2010-12-07 0 3.500 3.460 3.500 3.400 3.580 850,000 2,932,620 3.4501 1.906 1.884 1.906 1.851 1.949 1,561,040 1.8786 1.74%
2010-12-06 0 3.440 3.440 3.450 3.440 3.530 856,000 2,979,000 3.4801 1.873 1.873 1.879 1.873 1.922 1,572,059 1.8950 -0.86%
2010-12-03 0 3.470 3.450 3.470 3.430 3.510 464,000 1,613,160 3.4766 1.889 1.879 1.889 1.868 1.911 852,144 1.8931 0.58%
2010-12-02 0 3.450 3.450 3.460 3.400 3.500 1,708,000 5,863,220 3.4328 1.879 1.879 1.884 1.851 1.906 3,136,771 1.8692 -0.86%
2010-12-01 0 3.480 3.460 3.480 3.400 3.500 888,000 3,080,400 3.4689 1.895 1.884 1.895 1.851 1.906 1,630,827 1.8889 -1.14%
2010-11-30 0 3.520 3.520 3.530 3.500 3.640 1,122,000 4,012,760 3.5764 1.917 1.917 1.922 1.906 1.982 2,060,572 1.9474 -3.03%
2010-11-29 0 3.630 3.610 3.630 3.590 3.680 950,000 3,444,840 3.6261 1.977 1.966 1.977 1.955 2.004 1,744,691 1.9745 0.83%
2010-11-26 0 3.600 3.580 3.600 3.550 3.680 2,484,000 8,973,340 3.6125 1.960 1.949 1.960 1.933 2.004 4,561,909 1.9670 1.98%
2010-11-25 0 3.530 3.520 3.570 3.470 3.570 1,804,000 6,334,400 3.5113 1.922 1.917 1.944 1.889 1.944 3,313,077 1.9119 2.02%
2010-11-24 0 3.460 3.440 3.460 3.350 3.470 1,282,000 4,395,040 3.4283 1.884 1.873 1.884 1.824 1.889 2,354,415 1.8667 2.06%
2010-11-23 0 3.390 3.370 3.390 3.370 3.450 844,000 2,869,500 3.3999 1.846 1.835 1.846 1.835 1.879 1,550,020 1.8513 -2.59%
2010-11-22 0 3.480 3.470 3.490 3.380 3.480 1,308,000 4,497,460 3.4384 1.895 1.889 1.900 1.840 1.895 2,402,164 1.8723 2.05%
2010-11-19 0 3.410 3.380 3.420 3.330 3.450 726,000 2,454,760 3.3812 1.857 1.840 1.862 1.813 1.879 1,333,311 1.8411 0.00%
2010-11-18 0 3.410 3.380 3.420 3.300 3.410 424,000 1,429,500 3.3715 1.857 1.840 1.862 1.797 1.857 778,683 1.8358 2.71%
2010-11-17 0 3.320 3.310 3.320 3.300 3.390 948,000 3,165,900 3.3396 1.808 1.802 1.808 1.797 1.846 1,741,018 1.8184 -2.92%
2010-11-16 0 3.420 3.410 3.420 3.400 3.510 1,878,000 6,495,480 3.4587 1.862 1.857 1.862 1.851 1.911 3,448,979 1.8833 -1.44%
2010-11-15 0 3.470 3.450 3.480 3.420 3.520 786,000 2,710,040 3.4479 1.889 1.879 1.895 1.862 1.917 1,443,502 1.8774 -0.29%
2010-11-12 0 3.480 3.460 3.480 3.450 3.600 1,950,000 6,835,820 3.5055 1.895 1.884 1.895 1.879 1.960 3,581,208 1.9088 -3.87%
2010-11-11 0 3.620 3.610 3.620 3.600 3.680 1,593,000 5,792,730 3.6364 1.971 1.966 1.971 1.960 2.004 2,925,572 1.9800 -0.55%
2010-11-10 0 3.640 3.630 3.640 3.550 3.670 2,430,000 8,842,680 3.6390 1.982 1.977 1.982 1.933 1.998 4,462,737 1.9814 2.25%
2010-11-09 0 3.560 3.550 3.560 3.500 3.580 874,000 3,099,140 3.5459 1.938 1.933 1.938 1.906 1.949 1,605,116 1.9308 -0.56%
2010-11-08 0 3.580 3.520 3.550 3.480 3.580 2,128,000 7,485,740 3.5177 1.949 1.917 1.933 1.895 1.949 3,908,108 1.9154 3.17%
2010-11-05 0 3.470 3.450 3.470 3.400 3.510 3,142,000 10,841,100 3.4504 1.889 1.879 1.889 1.851 1.911 5,770,337 1.8788 0.87%
2010-11-04 0 3.440 3.440 3.450 3.400 3.530 2,024,000 7,002,040 3.4595 1.873 1.873 1.879 1.851 1.922 3,717,111 1.8837 -1.71%
2010-11-03 0 3.500 3.470 3.500 3.450 3.530 906,000 3,171,660 3.5007 1.906 1.889 1.906 1.879 1.922 1,663,885 1.9062 0.29%
2010-11-02 0 3.490 3.480 3.490 3.460 3.520 732,000 2,545,480 3.4774 1.900 1.895 1.900 1.884 1.917 1,344,331 1.8935 -0.57%
2010-11-01 0 3.510 3.500 3.520 3.440 3.520 1,282,000 4,473,960 3.4898 1.911 1.906 1.917 1.873 1.917 2,354,415 1.9002 1.74%
2010-10-29 0 3.450 3.440 3.460 3.430 3.580 1,788,000 6,200,080 3.4676 1.879 1.873 1.884 1.868 1.949 3,283,693 1.8881 -3.90%
2010-10-28 0 3.590 3.570 3.590 3.560 3.700 856,000 3,082,660 3.6012 1.955 1.944 1.955 1.938 2.015 1,572,059 1.9609 -1.10%
2010-10-27 0 3.630 3.630 3.650 3.630 3.710 1,824,000 6,697,940 3.6721 1.977 1.977 1.987 1.977 2.020 3,349,807 1.9995 -0.27%
2010-10-26 0 3.640 3.600 3.640 3.580 3.650 870,000 3,139,140 3.6082 1.982 1.960 1.982 1.949 1.987 1,597,770 1.9647 -0.27%
2010-10-25 0 3.650 3.630 3.650 3.620 3.690 956,000 3,484,020 3.6444 1.987 1.977 1.987 1.971 2.009 1,755,710 1.9844 0.55%
2010-10-22 0 3.630 3.630 3.650 3.620 3.690 922,000 3,355,260 3.6391 1.977 1.977 1.987 1.971 2.009 1,693,269 1.9815 -1.09%
2010-10-21 0 3.670 3.660 3.680 3.630 3.700 818,000 3,000,420 3.6680 1.998 1.993 2.004 1.977 2.015 1,502,271 1.9973 0.00%
2010-10-20 0 3.670 3.670 3.700 3.570 3.740 2,412,000 8,856,200 3.6717 1.998 1.998 2.015 1.944 2.036 4,429,679 1.9993 -2.13%
2010-10-19 0 3.750 3.750 3.760 3.600 3.750 3,848,000 14,104,840 3.6655 2.042 2.042 2.047 1.960 2.042 7,066,918 1.9959 5.93%
2010-10-18 0 3.540 3.500 3.540 3.490 3.690 3,204,000 11,533,920 3.5999 1.928 1.906 1.928 1.900 2.009 5,884,201 1.9602 -1.12%
2010-10-15 0 3.580 3.540 3.580 3.430 3.600 2,386,000 8,497,460 3.5614 1.949 1.928 1.949 1.868 1.960 4,381,930 1.9392 3.47%
2010-10-14 0 3.460 3.450 3.460 3.420 3.500 1,070,000 3,697,740 3.4558 1.884 1.879 1.884 1.862 1.906 1,965,073 1.8817 0.00%
2010-10-13 0 3.460 3.440 3.460 3.420 3.490 1,118,000 3,844,660 3.4389 1.884 1.873 1.884 1.862 1.900 2,053,226 1.8725 0.87%
2010-10-12 0 3.430 3.400 3.440 3.380 3.470 926,000 3,153,040 3.4050 1.868 1.851 1.873 1.840 1.889 1,700,615 1.8541 0.59%
2010-10-11 0 3.410 3.410 3.430 3.380 3.470 896,000 3,060,440 3.4157 1.857 1.857 1.868 1.840 1.889 1,645,519 1.8599 -1.73%
2010-10-08 0 3.470 3.460 3.480 3.430 3.500 756,000 2,625,680 3.4731 1.889 1.884 1.895 1.868 1.906 1,388,407 1.8911 0.58%
2010-10-07 0 3.450 3.450 3.480 3.440 3.480 562,000 1,942,500 3.4564 1.879 1.879 1.895 1.873 1.895 1,032,123 1.8820 -0.58%
2010-10-06 0 3.470 3.470 3.480 3.450 3.530 917,000 3,198,000 3.4875 1.889 1.889 1.895 1.879 1.922 1,684,086 1.8990 -0.57%
2010-10-05 0 3.490 3.480 3.490 3.420 3.500 692,000 2,391,340 3.4557 1.900 1.895 1.900 1.862 1.906 1,270,870 1.8817 0.00%
2010-10-04 0 3.490 3.480 3.490 3.370 3.500 1,580,000 5,453,460 3.4516 1.900 1.895 1.900 1.835 1.906 2,901,697 1.8794 4.49%
2010-09-30 0 3.340 3.320 3.340 3.310 3.380 640,000 2,137,700 3.3402 1.819 1.808 1.819 1.802 1.840 1,175,371 1.8187 -1.76%
2010-09-29 0 3.400 3.360 3.400 3.300 3.400 884,000 2,960,220 3.3487 1.851 1.830 1.851 1.797 1.851 1,623,481 1.8234 1.19%
2010-09-28 0 3.360 3.360 3.370 3.280 3.460 1,740,000 5,883,520 3.3813 1.830 1.830 1.835 1.786 1.884 3,195,540 1.8412 -3.72%
2010-09-27 0 3.490 3.480 3.490 3.440 3.510 982,000 3,415,440 3.4780 1.900 1.895 1.900 1.873 1.911 1,803,460 1.8938 1.45%
2010-09-24 0 3.440 3.440 3.470 3.420 3.540 1,004,000 3,469,240 3.4554 1.873 1.873 1.889 1.862 1.928 1,843,863 1.8815 -1.15%
2010-09-22 0 3.480 3.470 3.480 3.390 3.480 1,022,000 3,533,900 3.4578 1.895 1.889 1.895 1.846 1.895 1,876,921 1.8828 2.35%
2010-09-21 0 3.400 3.390 3.400 3.390 3.470 914,000 3,129,920 3.4244 1.851 1.846 1.851 1.846 1.889 1,678,577 1.8646 -1.73%
2010-09-20 0 3.460 3.450 3.460 3.400 3.490 876,000 3,026,060 3.4544 1.884 1.879 1.884 1.851 1.900 1,608,789 1.8810 1.47%
2010-09-17 0 3.410 3.400 3.430 3.360 3.430 390,000 1,325,940 3.3998 1.857 1.851 1.868 1.830 1.868 716,242 1.8512 0.29%
2010-09-16 0 3.400 3.390 3.430 3.380 3.500 1,478,768 5,048,819 3.4142 1.851 1.846 1.868 1.840 1.906 2,715,783 1.8591 -1.45%
2010-09-15 0 3.450 3.420 3.450 3.350 3.460 1,708,000 5,843,100 3.4210 1.879 1.862 1.879 1.824 1.884 3,136,771 1.8628 1.77%
2010-09-14 0 3.390 3.390 3.410 3.390 3.480 1,318,000 4,531,360 3.4381 1.846 1.846 1.857 1.846 1.895 2,420,530 1.8721 -2.02%
2010-09-13 0 3.460 3.450 3.470 3.450 3.540 3,676,000 12,845,680 3.4945 1.884 1.879 1.889 1.879 1.928 6,751,037 1.9028 1.17%
2010-09-10 0 3.420 3.420 3.430 3.250 3.450 6,266,000 21,261,660 3.3932 1.862 1.862 1.868 1.770 1.879 11,507,616 1.8476 3.95%
2010-09-09 0 3.290 3.290 3.300 3.260 3.300 812,000 2,667,040 3.2845 1.791 1.791 1.797 1.775 1.797 1,491,252 1.7885 1.54%
2010-09-08 0 3.240 3.240 3.270 3.150 3.270 796,000 2,567,540 3.2256 1.764 1.764 1.781 1.715 1.781 1,461,868 1.7563 -1.52%
2010-09-07 0 3.290 3.280 3.290 3.100 3.290 804,000 2,607,320 3.2429 1.791 1.786 1.791 1.688 1.791 1,476,560 1.7658 0.92%
2010-09-06 0 3.260 3.260 3.270 3.260 3.350 1,642,000 5,421,692 3.3019 1.775 1.775 1.781 1.775 1.824 3,015,561 1.7979 -0.61%
2010-09-03 0 3.280 3.270 3.280 3.220 3.290 1,022,000 3,326,580 3.2550 1.786 1.781 1.786 1.753 1.791 1,876,921 1.7724 2.18%
2010-09-02 0 3.210 3.210 3.230 3.110 3.250 628,000 2,018,220 3.2137 1.748 1.748 1.759 1.693 1.770 1,153,333 1.7499 3.22%
2010-09-01 0 3.110 3.110 3.130 3.110 3.140 314,000 980,160 3.1215 1.693 1.693 1.704 1.693 1.710 576,666 1.6997 -0.96%
2010-08-31 0 3.140 3.080 3.140 3.030 3.140 410,000 1,260,160 3.0736 1.710 1.677 1.710 1.650 1.710 752,972 1.6736 1.95%
2010-08-30 0 3.080 3.080 3.110 3.070 3.130 230,000 712,380 3.0973 1.677 1.677 1.693 1.672 1.704 422,399 1.6865 1.99%
2010-08-27 0 3.020 3.010 3.030 3.010 3.100 336,000 1,017,820 3.0292 1.644 1.639 1.650 1.639 1.688 617,070 1.6494 -1.31%
2010-08-26 0 3.060 3.060 3.090 3.040 3.100 614,000 1,886,860 3.0731 1.666 1.666 1.683 1.655 1.688 1,127,622 1.6733 -2.24%
2010-08-25 0 3.130 3.110 3.130 3.100 3.160 500,000 1,559,820 3.1196 1.704 1.693 1.704 1.688 1.721 918,259 1.6987 -1.26%
2010-08-24 0 3.170 3.160 3.170 3.150 3.190 372,000 1,178,920 3.1691 1.726 1.721 1.726 1.715 1.737 683,184 1.7256 0.00%
2010-08-23 0 3.170 3.140 3.170 3.140 3.230 306,400 966,816 3.1554 1.726 1.710 1.726 1.710 1.759 562,709 1.7181 -1.25%
2010-08-20 0 3.210 3.180 3.210 3.150 3.240 548,000 1,743,700 3.1819 1.748 1.732 1.748 1.715 1.764 1,006,411 1.7326 0.00%
2010-08-19 0 3.210 3.210 3.240 3.210 3.280 246,000 797,760 3.2429 1.748 1.748 1.764 1.748 1.786 451,783 1.7658 -2.13%
2010-08-18 0 3.280 3.230 3.290 3.230 3.280 208,000 677,440 3.2569 1.786 1.759 1.791 1.759 1.786 381,996 1.7734 0.31%
2010-08-17 0 3.270 3.270 3.280 3.230 3.290 152,000 495,140 3.2575 1.781 1.781 1.786 1.759 1.791 279,151 1.7737 -0.91%
2010-08-16 0 3.300 3.300 3.320 3.290 3.360 988,000 3,290,820 3.3308 1.797 1.797 1.808 1.791 1.830 1,814,479 1.8136 0.30%
2010-08-13 0 3.290 3.250 3.300 3.200 3.330 576,000 1,890,600 3.2823 1.791 1.770 1.797 1.742 1.813 1,057,834 1.7872 1.86%
2010-08-12 0 3.230 3.230 3.240 3.160 3.230 436,000 1,391,380 3.1912 1.759 1.759 1.764 1.721 1.759 800,721 1.7377 -0.31%
2010-08-11 0 3.240 3.220 3.240 3.210 3.250 266,000 858,320 3.2268 1.764 1.753 1.764 1.748 1.770 488,514 1.7570 0.93%
2010-08-10 0 3.210 3.210 3.220 3.210 3.290 446,000 1,443,940 3.2375 1.748 1.748 1.753 1.748 1.791 819,087 1.7629 -0.31%
2010-08-09 0 3.220 3.220 3.250 3.200 3.270 640,000 2,068,740 3.2324 1.753 1.753 1.770 1.742 1.781 1,175,371 1.7601 0.00%
2010-08-06 0 3.220 3.200 3.240 3.130 3.230 514,432 1,640,522 3.1890 1.753 1.742 1.764 1.704 1.759 944,763 1.7364 -0.62%
2010-08-05 0 3.240 3.210 3.240 3.200 3.280 204,000 659,440 3.2325 1.764 1.748 1.764 1.742 1.786 374,649 1.7602 -1.22%
2010-08-04 0 3.280 3.270 3.280 3.200 3.300 584,000 1,904,480 3.2611 1.786 1.781 1.786 1.742 1.797 1,072,526 1.7757 0.92%
2010-08-03 0 3.250 3.250 3.260 3.250 3.350 1,524,000 5,043,680 3.3095 1.770 1.770 1.775 1.770 1.824 2,798,852 1.8021 -0.31%
2010-08-02 0 3.260 3.250 3.260 3.210 3.290 1,068,000 3,494,120 3.2716 1.775 1.770 1.775 1.748 1.791 1,961,400 1.7814 1.87%
2010-07-30 0 3.200 3.160 3.200 3.150 3.240 1,220,000 3,878,240 3.1789 1.742 1.721 1.742 1.715 1.764 2,240,551 1.7309 -1.54%
2010-07-29 0 3.250 3.250 3.260 3.210 3.270 916,000 2,960,080 3.2315 1.770 1.770 1.775 1.748 1.781 1,682,250 1.7596 -1.22%
2010-07-28 0 3.290 3.290 3.300 3.160 3.300 1,128,000 3,665,940 3.2499 1.791 1.791 1.797 1.721 1.797 2,071,591 1.7696 2.81%
2010-07-27 0 3.200 3.200 3.210 3.150 3.210 832,000 2,656,200 3.1925 1.742 1.742 1.748 1.715 1.748 1,527,982 1.7384 1.59%
2010-07-26 0 3.150 3.150 3.180 3.140 3.200 712,000 2,258,160 3.1716 1.715 1.715 1.732 1.710 1.742 1,307,600 1.7269 0.00%
2010-07-23 0 3.150 3.100 3.160 3.080 3.180 934,000 2,923,980 3.1306 1.715 1.688 1.721 1.677 1.732 1,715,307 1.7046 1.29%
2010-07-22 0 3.110 3.110 3.120 3.100 3.130 98,000 305,120 3.1135 1.693 1.693 1.699 1.688 1.704 179,979 1.6953 -0.64%
2010-07-21 0 3.130 3.100 3.140 3.060 3.170 350,000 1,085,020 3.1001 1.704 1.688 1.710 1.666 1.726 642,781 1.6880 -1.26%
2010-07-20 0 3.170 3.120 3.180 3.070 3.210 1,360,000 4,267,220 3.1377 1.726 1.699 1.732 1.672 1.748 2,497,663 1.7085 6.02%
2010-07-19 0 2.990 2.990 3.000 2.910 3.000 662,000 1,956,680 2.9557 1.628 1.628 1.634 1.585 1.634 1,215,774 1.6094 1.70%
2010-07-16 0 2.940 2.900 2.950 2.860 2.940 278,000 804,640 2.8944 1.601 1.579 1.606 1.557 1.601 510,552 1.5760 1.03%
2010-07-15 0 2.910 2.910 2.920 2.910 2.980 180,000 527,560 2.9309 1.585 1.585 1.590 1.585 1.623 330,573 1.5959 -2.02%
2010-07-14 0 2.970 2.970 2.980 2.960 3.020 214,000 637,180 2.9775 1.617 1.617 1.623 1.612 1.644 393,015 1.6213 0.00%
2010-07-13 0 2.970 2.960 3.030 2.970 3.050 160,000 477,740 2.9859 1.617 1.612 1.650 1.617 1.661 293,843 1.6258 -2.62%
2010-07-12 0 3.050 3.000 3.050 2.920 3.050 482,000 1,439,960 2.9875 1.661 1.634 1.661 1.590 1.661 885,201 1.6267 3.04%
2010-07-09 0 2.960 2.950 2.960 2.900 2.980 334,000 980,760 2.9364 1.612 1.606 1.612 1.579 1.623 613,397 1.5989 2.07%
2010-07-08 0 2.900 2.880 2.900 2.880 2.930 172,000 498,540 2.8985 1.579 1.568 1.579 1.568 1.595 315,881 1.5783 0.69%
2010-07-07 0 2.880 2.870 2.880 2.870 2.960 542,000 1,573,520 2.9032 1.568 1.563 1.568 1.563 1.612 995,392 1.5808 -1.71%
2010-07-06 0 2.930 2.930 2.950 2.850 2.950 428,000 1,244,880 2.9086 1.595 1.595 1.606 1.552 1.606 786,029 1.5838 3.53%
2010-07-05 0 2.830 2.830 2.840 2.830 2.920 400,000 1,145,468 2.8637 1.541 1.541 1.546 1.541 1.590 734,607 1.5593 -2.08%
2010-07-02 0 2.890 2.890 2.900 2.890 2.970 690,171 2,010,420 2.9129 1.574 1.574 1.579 1.574 1.617 1,267,511 1.5861 -3.02%
2010-06-30 0 2.980 2.970 2.980 2.900 3.000 719,000 2,123,950 2.9540 1.623 1.617 1.623 1.579 1.634 1,320,456 1.6085 -1.00%
2010-06-29 0 3.010 3.020 3.030 2.990 3.080 1,106,000 3,350,060 3.0290 1.639 1.644 1.650 1.628 1.677 2,031,188 1.6493 -2.27%
2010-06-28 0 3.080 3.100 3.130 3.070 3.160 854,000 2,637,380 3.0883 1.677 1.688 1.704 1.672 1.721 1,568,386 1.6816 -0.65%
2010-06-25 0 3.100 3.090 3.110 3.070 3.150 494,000 1,533,120 3.1035 1.688 1.683 1.693 1.672 1.715 907,239 1.6899 -1.27%
2010-06-24 0 3.140 3.140 3.150 3.140 3.170 630,000 1,983,580 3.1485 1.710 1.710 1.715 1.710 1.726 1,157,006 1.7144 -1.26%
2010-06-23 0 3.180 3.170 3.180 3.140 3.180 320,000 1,008,640 3.1520 1.732 1.726 1.732 1.710 1.732 587,685 1.7163 0.63%
2010-06-22 0 3.160 3.150 3.160 3.140 3.220 458,000 1,451,260 3.1687 1.721 1.715 1.721 1.710 1.753 841,125 1.7254 0.00%
2010-06-21 0 3.160 3.140 3.160 3.050 3.160 836,000 2,611,020 3.1232 1.721 1.710 1.721 1.661 1.721 1,535,328 1.7006 3.61%
2010-06-18 0 3.050 3.040 3.050 3.050 3.250 1,704,000 5,312,800 3.1178 1.661 1.655 1.661 1.661 1.770 3,129,425 1.6977 -6.15%
2010-06-17 0 3.250 3.240 3.260 3.210 3.330 1,062,000 3,438,920 3.2382 1.770 1.764 1.775 1.748 1.813 1,950,381 1.7632 -1.81%
2010-06-15 0 3.310 3.310 3.320 3.210 3.350 1,296,000 4,281,640 3.3037 1.802 1.802 1.808 1.748 1.824 2,380,126 1.7989 2.16%
2010-06-14 0 3.240 3.240 3.250 3.180 3.300 896,000 2,908,760 3.2464 1.764 1.764 1.770 1.732 1.797 1,645,519 1.7677 -0.31%
2010-06-11 0 3.250 3.230 3.250 3.170 3.340 714,000 2,308,940 3.2338 1.770 1.759 1.770 1.726 1.819 1,311,273 1.7608 0.93%
2010-06-10 0 3.220 3.220 3.240 3.140 3.250 820,000 2,635,220 3.2137 1.753 1.753 1.764 1.710 1.770 1,505,944 1.7499 2.22%
2010-06-09 0 3.150 3.130 3.200 3.040 3.200 810,000 2,541,740 3.1380 1.715 1.704 1.742 1.655 1.742 1,487,579 1.7086 2.27%
2010-06-08 0 3.080 3.090 3.100 3.050 3.160 458,000 1,421,740 3.1042 1.677 1.683 1.688 1.661 1.721 841,125 1.6903 -1.91%
2010-06-07 0 3.140 3.110 3.140 2.970 3.150 806,000 2,458,520 3.0503 1.710 1.693 1.710 1.617 1.715 1,480,233 1.6609 0.96%
2010-06-04 0 3.110 3.110 3.130 3.040 3.120 1,168,000 3,604,600 3.0861 1.693 1.693 1.704 1.655 1.699 2,145,052 1.6804 1.63%
2010-06-03 0 3.060 3.040 3.080 3.010 3.080 786,000 2,393,880 3.0456 1.666 1.655 1.677 1.639 1.677 1,443,502 1.6584 3.73%
2010-06-02 0 2.950 2.950 2.970 2.910 3.100 1,116,000 3,312,040 2.9678 1.606 1.606 1.617 1.585 1.688 2,049,553 1.6160 -1.67%
2010-06-01 0 3.000 3.000 3.060 2.980 3.150 1,430,000 4,400,200 3.0771 1.634 1.634 1.666 1.623 1.715 2,626,219 1.6755 -3.23%
2010-05-31 0 3.100 3.070 3.100 3.050 3.210 644,000 2,010,140 3.1213 1.688 1.672 1.688 1.661 1.748 1,182,717 1.6996 1.64%
2010-05-28 0 3.050 3.050 3.080 3.000 3.100 1,335,168 4,115,239 3.0822 1.661 1.661 1.677 1.634 1.688 2,452,059 1.6783 2.35%
2010-05-27 0 2.980 2.960 2.990 2.790 3.010 1,166,000 3,437,840 2.9484 1.623 1.612 1.628 1.519 1.639 2,141,379 1.6054 5.67%
2010-05-26 0 2.820 2.820 2.850 2.730 2.980 2,310,000 6,491,540 2.8102 1.536 1.536 1.552 1.487 1.623 4,242,355 1.5302 -2.08%
2010-05-25 0 2.880 2.830 2.880 2.820 3.080 1,660,000 4,866,860 2.9318 1.568 1.541 1.568 1.536 1.677 3,048,618 1.5964 -6.19%
2010-05-24 0 3.070 3.060 3.070 3.040 3.150 1,430,000 4,423,060 3.0930 1.672 1.666 1.672 1.655 1.715 2,626,219 1.6842 1.89%
2010-05-20 0 3.070 3.060 3.080 2.880 3.350 3,624,000 11,051,660 3.0496 1.641 1.635 1.646 1.539 1.790 6,781,448 1.6297 -5.25%
2010-05-19 0 3.240 3.210 3.230 3.230 3.420 1,344,600 4,436,858 3.2998 1.731 1.715 1.726 1.726 1.828 2,516,097 1.7634 -5.26%
2010-05-18 0 3.420 3.420 3.430 3.330 3.470 1,552,000 5,261,400 3.3901 1.828 1.828 1.833 1.780 1.854 2,904,196 1.8117 0.00%
2010-05-17 0 3.420 3.410 3.420 3.360 3.590 3,498,000 12,053,920 3.4459 1.828 1.822 1.828 1.796 1.918 6,545,669 1.8415 -5.26%
2010-05-14 0 3.610 3.600 3.610 3.380 3.680 4,108,000 14,787,680 3.5997 1.929 1.924 1.929 1.806 1.967 7,687,138 1.9237 4.03%
2010-05-13 0 3.470 3.440 3.470 3.320 3.480 3,554,000 12,184,520 3.4284 1.854 1.838 1.854 1.774 1.860 6,650,459 1.8321 4.52%
2010-05-12 0 3.320 3.310 3.320 3.250 3.390 1,198,000 3,936,760 3.2861 1.774 1.769 1.774 1.737 1.812 2,241,770 1.7561 -2.06%
2010-05-11 0 3.390 3.360 3.400 3.260 3.550 1,440,000 4,916,980 3.4146 1.812 1.796 1.817 1.742 1.897 2,694,615 1.8247 -1.45%
2010-05-10 0 3.440 3.430 3.440 3.250 3.450 1,202,000 4,024,000 3.3478 1.838 1.833 1.838 1.737 1.844 2,249,255 1.7890 3.93%
2010-05-07 0 3.310 3.310 3.320 3.150 3.370 2,000,000 6,599,160 3.2996 1.769 1.769 1.774 1.683 1.801 3,742,521 1.7633 -2.65%
2010-05-06 0 3.400 3.390 3.400 3.300 3.530 2,954,000 10,134,680 3.4308 1.817 1.812 1.817 1.764 1.886 5,527,703 1.8334 -3.41%
2010-05-05 0 3.520 3.520 3.530 3.470 3.620 4,717,300 16,691,944 3.5385 1.881 1.881 1.886 1.854 1.935 8,827,297 1.8909 -4.61%
2010-05-04 0 3.690 3.670 3.690 3.670 3.860 1,556,000 5,834,800 3.7499 1.972 1.961 1.972 1.961 2.063 2,911,681 2.0039 -1.60%
2010-05-03 0 3.750 3.740 3.750 3.630 3.800 1,654,000 6,212,600 3.7561 2.004 1.999 2.004 1.940 2.031 3,095,065 2.0073 0.54%
2010-04-30 0 3.730 3.720 3.740 3.550 3.750 3,414,000 12,504,500 3.6627 1.993 1.988 1.999 1.897 2.004 6,388,483 1.9574 2.47%
2010-04-29 0 3.640 3.630 3.640 3.630 4.180 5,352,300 20,480,763 3.8265 1.945 1.940 1.945 1.940 2.234 10,015,547 2.0449 -10.12%
2010-04-28 0 4.050 4.040 4.050 3.980 4.130 3,091,000 12,444,915 4.0262 2.164 2.159 2.164 2.127 2.207 5,784,066 2.1516 -2.64%
2010-04-27 0 4.160 4.150 4.160 4.100 4.270 4,222,000 17,589,480 4.1661 2.223 2.218 2.223 2.191 2.282 7,900,461 2.2264 1.22%
2010-04-26 0 4.110 4.100 4.120 4.000 4.190 2,518,000 10,379,400 4.1221 2.196 2.191 2.202 2.138 2.239 4,711,834 2.2028 3.27%
2010-04-23 0 3.980 3.960 3.980 3.950 4.060 1,542,000 6,134,800 3.9785 2.127 2.116 2.127 2.111 2.170 2,885,484 2.1261 -1.00%
2010-04-22 0 4.020 4.020 4.030 3.850 4.090 4,504,000 18,024,540 4.0019 2.148 2.148 2.154 2.057 2.186 8,428,157 2.1386 2.03%
2010-04-21 0 3.940 3.920 3.940 3.790 4.060 6,830,000 26,938,340 3.9441 2.106 2.095 2.106 2.025 2.170 12,780,709 2.1077 3.96%
2010-04-20 0 3.790 3.790 3.810 3.620 3.810 4,586,000 17,142,780 3.7381 2.025 2.025 2.036 1.935 2.036 8,581,600 1.9976 2.71%
2010-04-19 0 3.690 3.680 3.690 3.600 3.810 4,854,000 17,861,340 3.6797 1.972 1.967 1.972 1.924 2.036 9,083,098 1.9664 -3.15%
2010-04-16 0 3.810 3.800 3.810 3.650 3.900 8,366,000 31,677,540 3.7865 2.036 2.031 2.036 1.951 2.084 15,654,965 2.0235 1.60%
2010-04-15 0 3.750 3.730 3.750 3.540 3.770 8,796,000 32,164,320 3.6567 2.004 1.993 2.004 1.892 2.015 16,459,606 1.9541 5.93%
2010-04-14 0 3.540 3.530 3.540 3.500 3.590 2,914,000 10,347,920 3.5511 1.892 1.886 1.892 1.870 1.918 5,452,853 1.8977 1.14%
2010-04-13 0 3.500 3.490 3.500 3.470 3.650 4,036,000 14,381,600 3.5633 1.870 1.865 1.870 1.854 1.951 7,552,407 1.9042 -2.51%
2010-04-12 0 3.590 3.560 3.590 3.420 3.640 9,803,600 34,440,972 3.5131 1.918 1.902 1.918 1.828 1.945 18,345,088 1.8774 6.21%
2010-04-09 0 3.380 3.380 3.390 3.300 3.390 3,958,400 13,141,460 3.3199 1.806 1.806 1.812 1.764 1.812 7,407,197 1.7741 2.11%
2010-04-08 0 3.310 3.300 3.310 3.300 3.310 984,000 3,253,440 3.3063 1.769 1.764 1.769 1.764 1.769 1,841,320 1.7669 0.00%
2010-04-07 0 3.310 3.300 3.310 3.290 3.320 2,264,000 7,478,900 3.3034 1.769 1.764 1.769 1.758 1.774 4,236,534 1.7653 -0.30%
2010-04-01 0 3.320 3.300 3.340 3.240 3.320 1,818,000 5,995,100 3.2976 1.774 1.764 1.785 1.731 1.774 3,401,951 1.7623 0.61%
2010-03-31 0 3.300 3.300 3.310 3.250 3.320 860,000 2,832,920 3.2941 1.764 1.764 1.769 1.737 1.774 1,609,284 1.7604 -0.90%
2010-03-30 0 3.330 3.310 3.330 3.300 3.330 928,000 3,078,120 3.3169 1.780 1.769 1.780 1.764 1.780 1,736,530 1.7726 0.00%
2010-03-29 0 3.330 3.320 3.330 3.330 3.400 890,000 2,980,740 3.3491 1.780 1.774 1.780 1.780 1.817 1,665,422 1.7898 -0.60%
2010-03-26 0 3.350 3.340 3.350 3.300 3.370 1,632,000 5,463,880 3.3480 1.790 1.785 1.790 1.764 1.801 3,053,897 1.7892 0.00%
2010-03-25 0 3.350 3.350 3.390 3.340 3.450 290,000 972,760 3.3543 1.790 1.790 1.812 1.785 1.844 542,666 1.7926 -1.76%
2010-03-24 0 3.410 3.390 3.410 3.390 3.480 1,024,000 3,513,840 3.4315 1.822 1.812 1.822 1.812 1.860 1,916,171 1.8338 0.29%
2010-03-23 0 3.400 3.390 3.400 3.330 3.500 3,108,000 10,671,960 3.4337 1.817 1.812 1.817 1.780 1.870 5,815,877 1.8350 2.10%
2010-03-22 0 3.330 3.320 3.330 3.280 3.390 568,000 1,879,160 3.3084 1.780 1.774 1.780 1.753 1.812 1,062,876 1.7680 1.83%
2010-03-19 0 3.270 3.250 3.280 3.220 3.270 830,000 2,693,220 3.2448 1.747 1.737 1.753 1.721 1.747 1,553,146 1.7340 0.31%
2010-03-18 0 3.260 3.260 3.270 3.230 3.280 440,000 1,432,100 3.2548 1.742 1.742 1.747 1.726 1.753 823,355 1.7393 -0.31%
2010-03-17 0 3.270 3.260 3.270 3.240 3.290 934,000 3,059,680 3.2759 1.747 1.742 1.747 1.731 1.758 1,747,757 1.7506 0.31%
2010-03-16 0 3.260 3.250 3.260 3.220 3.260 702,000 2,277,380 3.2441 1.742 1.737 1.742 1.721 1.742 1,313,625 1.7337 0.31%
2010-03-15 0 3.250 3.240 3.260 3.160 3.300 560,000 1,809,060 3.2305 1.737 1.731 1.742 1.689 1.764 1,047,906 1.7264 0.62%
2010-03-12 0 3.230 3.230 3.250 3.200 3.270 644,000 2,084,900 3.2374 1.726 1.726 1.737 1.710 1.747 1,205,092 1.7301 -0.62%
2010-03-11 0 3.250 3.250 3.270 3.250 3.280 318,000 1,036,340 3.2589 1.737 1.737 1.747 1.737 1.753 595,061 1.7416 -0.61%
2010-03-10 0 3.270 3.270 3.280 3.260 3.320 604,000 1,983,520 3.2840 1.747 1.747 1.753 1.742 1.774 1,130,241 1.7550 0.00%
2010-03-09 0 3.270 3.270 3.280 3.240 3.270 330,000 1,072,340 3.2495 1.747 1.747 1.753 1.731 1.747 617,516 1.7365 0.62%
2010-03-08 0 3.250 3.250 3.260 3.190 3.260 542,000 1,750,820 3.2303 1.737 1.737 1.742 1.705 1.742 1,014,223 1.7263 1.88%
2010-03-05 0 3.190 3.190 3.200 3.090 3.250 402,000 1,278,460 3.1802 1.705 1.705 1.710 1.651 1.737 752,247 1.6995 -0.62%
2010-03-04 0 3.210 3.200 3.230 3.200 3.250 356,000 1,146,580 3.2207 1.715 1.710 1.726 1.710 1.737 666,169 1.7212 -1.23%
2010-03-03 0 3.250 3.230 3.250 3.200 3.340 670,000 2,166,680 3.2339 1.737 1.726 1.737 1.710 1.785 1,253,744 1.7282 -0.31%
2010-03-02 0 3.260 3.260 3.270 3.200 3.270 687,000 2,226,180 3.2404 1.742 1.742 1.747 1.710 1.747 1,285,556 1.7317 0.93%
2010-03-01 0 3.230 3.220 3.230 3.200 3.290 432,000 1,403,500 3.2488 1.726 1.721 1.726 1.710 1.758 808,384 1.7362 0.00%
2010-02-26 0 3.230 3.230 3.250 3.210 3.260 114,000 369,580 3.2419 1.726 1.726 1.737 1.715 1.742 213,324 1.7325 -0.92%
2010-02-25 0 3.260 3.230 3.260 3.230 3.280 322,000 1,048,320 3.2557 1.742 1.726 1.742 1.726 1.753 602,546 1.7398 0.93%
2010-02-24 0 3.230 3.230 3.250 3.200 3.290 2,388,000 7,786,540 3.2607 1.726 1.726 1.737 1.710 1.758 4,468,570 1.7425 2.54%
2010-02-23 0 3.150 3.150 3.170 3.060 3.200 390,000 1,232,880 3.1612 1.683 1.683 1.694 1.635 1.710 729,792 1.6894 0.32%
2010-02-22 0 3.140 3.120 3.140 3.100 3.150 350,000 1,090,660 3.1162 1.678 1.667 1.678 1.657 1.683 654,941 1.6653 0.64%
2010-02-19 0 3.120 3.080 3.120 3.120 3.170 414,000 1,292,720 3.1225 1.667 1.646 1.667 1.667 1.694 774,702 1.6687 -1.89%
2010-02-18 0 3.180 3.180 3.220 3.180 3.260 98,000 314,520 3.2094 1.699 1.699 1.721 1.699 1.742 183,384 1.7151 -0.62%
2010-02-17 0 3.200 3.200 3.210 3.200 3.230 88,000 282,780 3.2134 1.710 1.710 1.715 1.710 1.726 164,671 1.7172 -0.93%
2010-02-12 0 3.230 3.190 3.230 3.200 3.300 114,000 366,620 3.2160 1.726 1.705 1.726 1.710 1.764 213,324 1.7186 0.94%
2010-02-11 0 3.200 3.150 3.200 3.140 3.250 518,000 1,647,960 3.1814 1.710 1.683 1.710 1.678 1.737 969,313 1.7001 0.95%
2010-02-10 0 3.170 3.140 3.170 3.130 3.200 532,000 1,683,360 3.1642 1.694 1.678 1.694 1.673 1.710 995,511 1.6910 1.28%
2010-02-09 0 3.130 3.130 3.180 3.120 3.170 648,000 2,040,300 3.1486 1.673 1.673 1.699 1.667 1.694 1,212,577 1.6826 0.00%
2010-02-08 0 3.130 3.140 3.150 3.110 3.170 320,500 1,003,540 3.1312 1.673 1.678 1.683 1.662 1.694 599,739 1.6733 0.64%
2010-02-05 0 3.110 3.110 3.120 3.100 3.180 755,500 2,361,880 3.1262 1.662 1.662 1.667 1.657 1.699 1,413,737 1.6707 -3.42%
2010-02-04 0 3.220 3.170 3.220 3.150 3.290 1,136,000 3,678,960 3.2385 1.721 1.694 1.721 1.683 1.758 2,125,752 1.7307 0.62%
2010-02-03 0 3.200 3.200 3.220 3.120 3.230 1,150,000 3,673,980 3.1948 1.710 1.710 1.721 1.667 1.726 2,151,949 1.7073 0.95%
2010-02-02 0 3.170 3.100 3.170 3.100 3.190 458,000 1,439,640 3.1433 1.694 1.657 1.694 1.657 1.705 857,037 1.6798 2.26%
2010-02-01 0 3.100 3.090 3.100 3.000 3.100 362,000 1,110,260 3.0670 1.657 1.651 1.657 1.603 1.657 677,396 1.6390 3.33%
2010-01-29 0 3.000 3.000 3.010 3.000 3.090 625,000 1,893,870 3.0302 1.603 1.603 1.609 1.603 1.651 1,169,538 1.6193 -1.32%
2010-01-28 0 3.040 2.980 3.040 2.890 3.040 1,320,000 3,907,980 2.9606 1.625 1.593 1.625 1.544 1.625 2,470,064 1.5821 4.83%
2010-01-27 0 2.900 2.890 2.930 2.880 3.050 2,116,000 6,296,860 2.9758 1.550 1.544 1.566 1.539 1.630 3,959,587 1.5903 -6.45%
2010-01-26 0 3.100 3.100 3.120 3.080 3.300 1,078,000 3,418,200 3.1709 1.657 1.657 1.667 1.646 1.764 2,017,219 1.6945 -4.62%
2010-01-25 0 3.250 3.230 3.250 3.130 3.250 888,000 2,852,180 3.2119 1.737 1.726 1.737 1.673 1.737 1,661,679 1.7164 0.62%
2010-01-22 0 3.230 3.230 3.250 3.120 3.300 2,388,000 7,591,620 3.1791 1.726 1.726 1.737 1.667 1.764 4,468,570 1.6989 -4.72%
2010-01-21 0 3.390 3.390 3.420 3.360 3.470 3,268,000 11,167,760 3.4173 1.812 1.812 1.828 1.796 1.854 6,115,279 1.8262 0.30%
2010-01-20 0 3.380 3.370 3.380 3.300 3.470 2,612,000 8,782,380 3.3623 1.806 1.801 1.806 1.764 1.854 4,887,732 1.7968 -2.59%
2010-01-19 0 3.470 3.450 3.470 3.280 3.480 7,712,000 26,199,780 3.3973 1.854 1.844 1.854 1.753 1.860 14,431,160 1.8155 6.12%
2010-01-18 0 3.270 3.280 3.290 3.150 3.380 5,842,000 18,820,560 3.2216 1.747 1.753 1.758 1.683 1.806 10,931,903 1.7216 7.21%
2010-01-15 0 3.050 3.040 3.080 3.010 3.080 638,500 1,943,335 3.0436 1.630 1.625 1.646 1.609 1.646 1,194,800 1.6265 -0.65%
2010-01-14 0 3.070 3.070 3.080 2.990 3.070 1,172,000 3,557,540 3.0354 1.641 1.641 1.646 1.598 1.641 2,193,117 1.6221 4.07%
2010-01-13 0 2.950 2.950 2.960 2.940 2.980 436,000 1,290,500 2.9599 1.576 1.576 1.582 1.571 1.593 815,870 1.5817 -1.67%
2010-01-12 0 3.000 2.990 3.000 2.980 3.040 630,400 1,894,824 3.0057 1.603 1.598 1.603 1.593 1.625 1,179,643 1.6063 -1.32%
2010-01-11 0 3.040 2.990 3.040 2.920 3.040 1,614,000 4,863,700 3.0134 1.625 1.598 1.625 1.560 1.625 3,020,214 1.6104 4.11%
2010-01-08 0 2.920 2.920 2.930 2.900 2.950 422,000 1,230,940 2.9169 1.560 1.560 1.566 1.550 1.576 789,672 1.5588 0.69%
2010-01-07 0 2.900 2.900 2.910 2.890 2.960 526,000 1,532,360 2.9132 1.550 1.550 1.555 1.544 1.582 984,283 1.5568 -1.36%
2010-01-06 0 2.940 2.930 2.940 2.910 2.950 478,000 1,403,720 2.9367 1.571 1.566 1.571 1.555 1.576 894,462 1.5693 -0.34%
2010-01-05 0 2.950 2.930 2.950 2.900 2.970 784,000 2,299,180 2.9326 1.576 1.566 1.576 1.550 1.587 1,467,068 1.5672 1.72%
2010-01-04 0 2.900 2.860 2.930 2.890 2.930 154,000 447,180 2.9038 1.550 1.528 1.566 1.544 1.566 288,174 1.5518 0.35%
2009-12-31 0 2.890 2.890 2.920 2.880 2.900 72,000 208,320 2.8933 1.544 1.544 1.560 1.539 1.550 134,731 1.5462 -0.69%
2009-12-30 0 2.910 2.900 2.920 2.860 2.920 598,000 1,726,000 2.8863 1.555 1.550 1.560 1.528 1.560 1,119,014 1.5424 1.39%
2009-12-29 0 2.870 2.870 2.880 2.820 3.150 632,000 1,811,680 2.8666 1.534 1.534 1.539 1.507 1.683 1,182,637 1.5319 2.50%
2009-12-28 0 2.800 2.790 2.800 2.770 2.830 804,000 2,233,180 2.7776 1.496 1.491 1.496 1.480 1.512 1,504,493 1.4843 1.45%
2009-12-24 0 2.760 2.760 2.780 2.760 2.800 136,000 378,120 2.7803 1.475 1.475 1.486 1.475 1.496 254,491 1.4858 -1.08%
2009-12-23 0 2.790 2.780 2.840 2.690 2.790 422,000 1,153,840 2.7342 1.491 1.486 1.518 1.438 1.491 789,672 1.4612 4.10%
2009-12-22 0 2.680 2.660 2.680 2.630 2.710 360,000 962,640 2.6740 1.432 1.422 1.432 1.405 1.448 673,654 1.4290 1.52%
2009-12-21 0 2.640 2.630 2.640 2.610 2.660 104,000 274,580 2.6402 1.411 1.405 1.411 1.395 1.422 194,611 1.4109 -0.38%
2009-12-18 0 2.650 2.620 2.670 2.600 2.700 890,000 2,352,300 2.6430 1.416 1.400 1.427 1.389 1.443 1,665,422 1.4124 -3.64%
2009-12-17 0 2.750 2.750 2.780 2.750 2.860 858,000 2,377,920 2.7715 1.470 1.470 1.486 1.470 1.528 1,605,541 1.4811 -3.85%
2009-12-16 0 2.860 2.850 2.890 2.860 2.920 692,000 2,005,360 2.8979 1.528 1.523 1.544 1.528 1.560 1,294,912 1.5486 -1.38%
2009-12-15 0 2.900 2.900 2.910 2.850 2.900 762,000 2,178,880 2.8594 1.550 1.550 1.555 1.523 1.550 1,425,900 1.5281 1.40%
2009-12-14 0 2.860 2.850 2.880 2.830 2.880 298,000 850,780 2.8550 1.528 1.523 1.539 1.512 1.539 557,636 1.5257 -1.04%
2009-12-11 0 2.890 2.890 2.940 2.880 2.950 346,000 1,008,540 2.9149 1.544 1.544 1.571 1.539 1.576 647,456 1.5577 -0.34%
2009-12-10 0 2.900 2.880 2.900 2.880 2.910 638,000 1,847,000 2.8950 1.550 1.539 1.550 1.539 1.555 1,193,864 1.5471 -0.34%
2009-12-09 0 2.910 2.900 2.920 2.900 2.960 740,000 2,150,300 2.9058 1.555 1.550 1.560 1.550 1.582 1,384,733 1.5529 -1.69%
2009-12-08 0 2.960 2.930 2.960 2.900 2.960 644,000 1,886,080 2.9287 1.582 1.566 1.582 1.550 1.582 1,205,092 1.5651 0.68%
2009-12-07 0 2.940 2.930 2.940 2.880 2.980 550,000 1,621,140 2.9475 1.571 1.566 1.571 1.539 1.593 1,029,193 1.5752 1.73%
2009-12-04 0 2.890 2.880 2.910 2.870 2.930 454,000 1,319,380 2.9061 1.544 1.539 1.555 1.534 1.566 849,552 1.5530 -1.03%
2009-12-03 0 2.920 2.900 2.920 2.870 2.960 398,000 1,163,800 2.9241 1.560 1.550 1.560 1.534 1.582 744,762 1.5626 -1.68%
2009-12-02 0 2.970 2.960 2.970 2.900 3.070 1,804,000 5,287,920 2.9312 1.587 1.582 1.587 1.550 1.641 3,375,754 1.5664 2.41%
2009-12-01 0 2.900 2.890 2.900 2.830 2.910 802,000 2,311,380 2.8820 1.550 1.544 1.550 1.512 1.555 1,500,751 1.5401 1.75%
2009-11-30 0 2.850 2.850 2.860 2.800 2.880 302,000 858,500 2.8427 1.523 1.523 1.528 1.496 1.539 565,121 1.5191 4.78%
2009-11-27 0 2.720 2.710 2.760 2.710 2.790 1,254,000 3,445,340 2.7475 1.454 1.448 1.475 1.448 1.491 2,346,561 1.4683 -1.81%
2009-11-26 0 2.770 2.770 2.810 2.760 2.850 1,290,000 3,615,840 2.8030 1.480 1.480 1.502 1.475 1.523 2,413,926 1.4979 -2.81%
2009-11-25 0 2.850 2.830 2.850 2.850 2.900 974,000 2,806,020 2.8809 1.523 1.512 1.523 1.523 1.550 1,822,608 1.5396 -1.38%
2009-11-24 0 2.890 2.880 2.900 2.840 3.040 2,118,000 6,183,940 2.9197 1.544 1.539 1.550 1.518 1.625 3,963,330 1.5603 -4.30%
2009-11-23 0 3.020 3.010 3.020 2.930 3.020 1,080,000 3,214,480 2.9764 1.614 1.609 1.614 1.566 1.614 2,020,961 1.5906 1.68%
2009-11-20 0 2.970 2.970 2.980 2.900 3.020 624,000 1,855,340 2.9733 1.587 1.587 1.593 1.550 1.614 1,167,666 1.5889 -0.34%
2009-11-19 0 2.980 2.970 2.990 2.970 3.190 5,781,000 17,895,510 3.0956 1.593 1.587 1.598 1.587 1.705 10,817,756 1.6543 -1.65%
2009-11-18 0 3.030 3.030 3.040 2.860 3.060 7,522,000 22,448,380 2.9844 1.619 1.619 1.625 1.528 1.635 14,075,621 1.5948 5.57%
2009-11-17 0 2.870 2.840 2.870 2.760 2.880 1,504,000 4,253,680 2.8282 1.534 1.518 1.534 1.475 1.539 2,814,376 1.5114 3.24%
2009-11-16 0 2.780 2.760 2.780 2.720 2.780 980,000 2,700,580 2.7557 1.486 1.475 1.486 1.454 1.486 1,833,835 1.4726 1.83%
2009-11-13 0 2.730 2.730 2.740 2.670 2.740 766,000 2,072,520 2.7056 1.459 1.459 1.464 1.427 1.464 1,433,385 1.4459 3.80%
2009-11-12 0 2.630 2.630 2.660 2.620 2.710 1,214,000 3,211,180 2.6451 1.405 1.405 1.422 1.400 1.448 2,271,710 1.4136 -2.95%
2009-11-11 0 2.710 2.680 2.710 2.670 2.720 232,000 626,280 2.6995 1.448 1.432 1.448 1.427 1.454 434,132 1.4426 0.37%
2009-11-10 0 2.700 2.700 2.710 2.670 2.740 484,000 1,306,160 2.6987 1.443 1.443 1.448 1.427 1.464 905,690 1.4422 0.75%
2009-11-09 0 2.680 2.660 2.680 2.650 2.740 706,000 1,888,880 2.6755 1.432 1.422 1.432 1.416 1.464 1,321,110 1.4298 -2.19%
2009-11-06 0 2.740 2.700 2.740 2.680 2.740 926,000 2,506,160 2.7064 1.464 1.443 1.464 1.432 1.464 1,732,787 1.4463 0.74%
2009-11-05 0 2.720 2.720 2.730 2.690 2.750 346,000 940,760 2.7190 1.454 1.454 1.459 1.438 1.470 647,456 1.4530 -0.37%
2009-11-04 0 2.730 2.700 2.730 2.680 2.750 504,000 1,362,860 2.7041 1.459 1.443 1.459 1.432 1.470 943,115 1.4451 1.11%
2009-11-03 0 2.700 2.680 2.690 2.670 2.900 2,128,000 5,841,580 2.7451 1.443 1.432 1.438 1.427 1.550 3,982,042 1.4670 -5.59%
2009-11-02 0 2.860 2.860 2.870 2.500 2.860 5,992,000 16,311,920 2.7223 1.528 1.528 1.534 1.336 1.528 11,212,592 1.4548 12.60%
2009-10-30 0 2.540 2.540 2.550 2.530 2.610 1,314,000 3,358,980 2.5563 1.357 1.357 1.363 1.352 1.395 2,458,836 1.3661 0.00%
2009-10-29 0 2.540 2.530 2.550 2.510 2.640 2,797,500 7,206,950 2.5762 1.357 1.352 1.363 1.341 1.411 5,234,851 1.3767 1.20%
2009-10-28 0 2.510 2.490 2.510 2.470 2.510 692,000 1,723,440 2.4905 1.341 1.331 1.341 1.320 1.341 1,294,912 1.3309 0.80%
2009-10-27 0 2.490 2.490 2.500 2.460 2.530 486,000 1,213,820 2.4976 1.331 1.331 1.336 1.315 1.352 909,433 1.3347 0.00%
2009-10-23 0 2.490 2.480 2.490 2.480 2.520 460,000 1,144,960 2.4890 1.331 1.325 1.331 1.325 1.347 860,780 1.3301 0.81%
2009-10-22 0 2.470 2.450 2.500 2.440 2.480 208,000 513,540 2.4689 1.320 1.309 1.336 1.304 1.325 389,222 1.3194 0.00%
2009-10-21 0 2.470 2.470 2.490 2.460 2.490 356,000 880,480 2.4733 1.320 1.320 1.331 1.315 1.331 666,169 1.3217 -0.80%
2009-10-20 0 2.490 2.460 2.490 2.450 2.490 470,000 1,160,440 2.4690 1.331 1.315 1.331 1.309 1.331 879,492 1.3194 1.22%
2009-10-19 0 2.460 2.440 2.460 2.450 2.480 450,000 1,108,820 2.4640 1.315 1.304 1.315 1.309 1.325 842,067 1.3168 1.65%
2009-10-16 0 2.420 2.420 2.430 2.380 2.420 508,000 1,221,700 2.4049 1.293 1.293 1.299 1.272 1.293 950,600 1.2852 0.41%
2009-10-15 0 2.410 2.400 2.420 2.400 2.450 360,000 871,940 2.4221 1.288 1.283 1.293 1.283 1.309 673,654 1.2943 -0.41%
2009-10-14 0 2.420 2.410 2.420 2.380 2.450 214,000 519,960 2.4297 1.293 1.288 1.293 1.272 1.309 400,450 1.2984 1.68%
2009-10-13 0 2.380 2.370 2.390 2.340 2.390 216,000 511,680 2.3689 1.272 1.267 1.277 1.250 1.277 404,192 1.2659 0.85%
2009-10-12 0 2.360 2.350 2.390 2.350 2.400 122,000 288,540 2.3651 1.261 1.256 1.277 1.256 1.283 228,294 1.2639 -1.67%
2009-10-09 0 2.400 2.380 2.400 2.380 2.400 78,000 187,000 2.3974 1.283 1.272 1.283 1.272 1.283 145,958 1.2812 0.00%
2009-10-08 0 2.400 2.380 2.410 2.400 2.430 141,000 338,440 2.4003 1.283 1.272 1.288 1.283 1.299 263,848 1.2827 -0.41%
2009-10-07 0 2.410 2.410 2.450 2.400 2.480 192,000 465,280 2.4233 1.288 1.288 1.309 1.283 1.325 359,282 1.2950 2.12%
2009-10-06 0 2.360 2.380 2.400 2.320 2.380 110,000 260,160 2.3651 1.261 1.272 1.283 1.240 1.272 205,839 1.2639 1.72%
2009-10-05 0 2.320 2.300 2.320 2.290 2.320 14,000 32,420 2.3157 1.240 1.229 1.240 1.224 1.240 26,198 1.2375 1.31%
2009-10-02 0 2.290 2.250 2.290 2.270 2.290 152,000 347,300 2.2849 1.224 1.202 1.224 1.213 1.224 284,432 1.2210 -0.43%
2009-09-30 0 2.300 2.300 2.350 2.300 2.350 128,000 298,960 2.3356 1.229 1.229 1.256 1.229 1.256 239,521 1.2482 -2.13%
2009-09-29 0 2.350 2.340 2.350 2.340 2.370 98,000 231,060 2.3578 1.256 1.250 1.256 1.250 1.267 183,384 1.2600 0.86%
2009-09-28 0 2.330 2.330 2.350 2.320 2.350 356,000 833,540 2.3414 1.245 1.245 1.256 1.240 1.256 666,169 1.2512 -2.10%
2009-09-25 0 2.380 2.380 2.390 2.350 2.390 342,000 811,180 2.3719 1.272 1.272 1.277 1.256 1.277 639,971 1.2675 -0.83%
2009-09-24 0 2.400 2.400 2.410 2.380 2.410 598,000 1,430,320 2.3918 1.283 1.283 1.288 1.272 1.288 1,119,014 1.2782 -2.44%
2009-09-23 0 2.460 2.450 2.460 2.400 2.460 964,000 2,347,380 2.4350 1.315 1.309 1.315 1.283 1.315 1,803,895 1.3013 0.41%
2009-09-22 0 2.450 2.450 2.460 2.450 2.500 206,300 510,911 2.4765 1.309 1.309 1.315 1.309 1.336 386,041 1.3235 -0.41%
2009-09-21 0 2.460 2.440 2.460 2.440 2.470 592,000 1,456,420 2.4602 1.315 1.304 1.315 1.304 1.320 1,107,786 1.3147 -1.20%
2009-09-18 0 2.490 2.490 2.500 2.450 2.520 652,000 1,622,220 2.4881 1.331 1.331 1.336 1.309 1.347 1,220,062 1.3296 0.00%
2009-09-17 0 2.490 2.490 2.510 2.470 2.540 874,000 2,197,140 2.5139 1.331 1.331 1.341 1.320 1.357 1,635,482 1.3434 0.81%
2009-09-16 0 2.470 2.470 2.480 2.430 2.520 408,000 1,012,960 2.4827 1.320 1.320 1.325 1.299 1.347 763,474 1.3268 0.41%
2009-09-15 0 2.460 2.450 2.480 2.460 2.550 170,000 421,960 2.4821 1.315 1.309 1.325 1.315 1.363 318,114 1.3264 -0.81%
2009-09-14 0 2.480 2.480 2.490 2.470 2.560 254,000 635,760 2.5030 1.325 1.325 1.331 1.320 1.368 475,300 1.3376 -1.20%
2009-09-11 0 2.510 2.500 2.520 2.470 2.550 592,000 1,494,940 2.5252 1.341 1.336 1.347 1.320 1.363 1,107,786 1.3495 -1.18%
2009-09-10 0 2.540 2.530 2.540 2.520 2.580 864,000 2,205,820 2.5530 1.357 1.352 1.357 1.347 1.379 1,616,769 1.3643 2.01%
2009-09-09 0 2.490 2.490 2.540 2.480 2.590 874,000 2,206,260 2.5243 1.331 1.331 1.357 1.325 1.384 1,635,482 1.3490 -3.86%
2009-09-08 0 2.590 2.590 2.600 2.580 2.620 1,748,000 4,543,140 2.5991 1.384 1.384 1.389 1.379 1.400 3,270,963 1.3889 -0.38%
2009-09-07 0 2.600 2.600 2.610 2.550 2.620 2,042,000 5,307,340 2.5991 1.389 1.389 1.395 1.363 1.400 3,821,114 1.3890 2.77%
2009-09-04 0 2.530 2.520 2.540 2.430 2.540 647,000 1,617,050 2.4993 1.352 1.347 1.357 1.299 1.357 1,210,705 1.3356 2.02%
2009-09-03 0 2.480 2.460 2.480 2.430 2.490 338,000 828,800 2.4521 1.325 1.315 1.325 1.299 1.331 632,486 1.3104 4.20%
2009-09-02 0 2.380 2.370 2.380 2.330 2.410 680,000 1,621,520 2.3846 1.272 1.267 1.272 1.245 1.288 1,272,457 1.2743 0.00%
2009-09-01 0 2.380 2.370 2.380 2.350 2.380 594,000 1,411,040 2.3755 1.272 1.267 1.272 1.256 1.272 1,111,529 1.2695 0.85%
2009-08-31 0 2.360 2.350 2.360 2.290 2.470 1,644,000 3,845,040 2.3388 1.261 1.256 1.261 1.224 1.320 3,076,352 1.2499 -4.07%
2009-08-28 0 2.460 2.430 2.460 2.440 2.520 753,000 1,851,230 2.4585 1.315 1.299 1.315 1.304 1.347 1,409,059 1.3138 -3.15%
2009-08-27 0 2.540 2.520 2.540 2.480 2.580 1,101,800 2,783,986 2.5268 1.357 1.347 1.357 1.325 1.379 2,061,755 1.3503 1.60%
2009-08-26 0 2.500 2.480 2.500 2.460 2.520 1,774,000 4,442,120 2.5040 1.336 1.325 1.336 1.315 1.347 3,319,616 1.3381 2.46%
2009-08-25 0 2.440 2.440 2.450 2.380 2.480 890,000 2,155,640 2.4221 1.304 1.304 1.309 1.272 1.325 1,665,422 1.2944 -1.61%
2009-08-24 0 2.480 2.480 2.490 2.440 2.480 1,208,000 2,976,640 2.4641 1.325 1.325 1.331 1.304 1.325 2,260,483 1.3168 2.48%
2009-08-21 0 2.420 2.400 2.420 2.340 2.450 1,086,000 2,606,280 2.3999 1.293 1.283 1.293 1.250 1.309 2,032,189 1.2825 1.68%
2009-08-20 0 2.380 2.380 2.400 2.320 2.400 1,270,000 3,016,600 2.3753 1.272 1.272 1.283 1.240 1.283 2,376,501 1.2693 2.59%
2009-08-19 0 2.320 2.290 2.320 2.210 2.420 2,024,000 4,717,060 2.3306 1.240 1.224 1.240 1.181 1.293 3,787,431 1.2455 2.20%
2009-08-18 0 2.270 2.220 2.270 2.110 2.270 2,002,000 4,390,200 2.1929 1.213 1.186 1.213 1.128 1.213 3,746,263 1.1719 1.79%
2009-08-17 0 2.230 2.220 2.230 2.230 2.380 1,788,000 4,070,200 2.2764 1.192 1.186 1.192 1.192 1.272 3,345,814 1.2165 -7.08%
2009-08-14 0 2.400 2.400 2.410 2.380 2.430 706,000 1,690,780 2.3949 1.283 1.283 1.288 1.272 1.299 1,321,110 1.2798 -0.83%
2009-08-13 0 2.420 2.420 2.480 2.410 2.480 672,000 1,648,620 2.4533 1.293 1.293 1.325 1.288 1.325 1,257,487 1.3110 0.83%
2009-08-12 0 2.400 2.360 2.400 2.340 2.430 578,000 1,386,940 2.3996 1.283 1.261 1.283 1.250 1.299 1,081,589 1.2823 -1.64%
2009-08-11 0 2.440 2.440 2.470 2.440 2.550 484,000 1,198,200 2.4756 1.304 1.304 1.320 1.304 1.363 905,690 1.3230 -1.21%
2009-08-10 0 2.470 2.470 2.480 2.430 2.550 1,236,000 3,056,940 2.4733 1.320 1.320 1.325 1.299 1.363 2,312,878 1.3217 1.65%
2009-08-07 0 2.430 2.420 2.460 2.410 2.600 1,186,000 2,938,260 2.4775 1.299 1.293 1.315 1.288 1.389 2,219,315 1.3239 -4.33%
2009-08-06 0 2.540 2.520 2.540 2.440 2.550 1,680,000 4,205,880 2.5035 1.357 1.347 1.357 1.304 1.363 3,143,717 1.3379 -0.39%
2009-08-05 0 2.550 2.540 2.550 2.500 2.650 3,828,000 9,910,720 2.5890 1.363 1.357 1.363 1.336 1.416 7,163,185 1.3836 -0.39%
2009-08-04 0 2.560 2.560 2.580 2.540 2.700 6,580,000 17,160,700 2.6080 1.368 1.368 1.379 1.357 1.443 12,312,893 1.3937 1.99%
2009-08-03 0 2.510 2.530 2.540 2.340 2.530 4,032,000 9,745,420 2.4170 1.341 1.352 1.357 1.250 1.352 7,544,922 1.2917 6.81%
2009-07-31 0 2.350 2.340 2.350 2.300 2.370 1,866,000 4,367,700 2.3407 1.256 1.250 1.256 1.229 1.267 3,491,772 1.2509 2.62%
2009-07-30 0 2.290 2.280 2.300 2.210 2.300 2,458,000 5,531,820 2.2505 1.224 1.218 1.229 1.181 1.229 4,599,558 1.2027 3.62%
2009-07-29 0 2.210 2.200 2.210 2.170 2.340 2,226,000 4,992,160 2.2427 1.181 1.176 1.181 1.160 1.250 4,165,426 1.1985 -5.56%
2009-07-28 0 2.340 2.330 2.340 2.250 2.390 2,094,000 4,831,340 2.3072 1.250 1.245 1.250 1.202 1.277 3,918,419 1.2330 0.43%
2009-07-27 0 2.330 2.320 2.330 2.290 2.370 7,907,000 18,413,900 2.3288 1.245 1.240 1.245 1.224 1.267 14,796,056 1.2445 8.37%
2009-07-24 0 2.150 2.140 2.160 2.130 2.170 1,690,000 3,632,540 2.1494 1.149 1.144 1.154 1.138 1.160 3,162,430 1.1487 0.94%
2009-07-23 0 2.130 2.120 2.130 2.100 2.140 1,428,000 3,037,140 2.1268 1.138 1.133 1.138 1.122 1.144 2,672,160 1.1366 1.43%
2009-07-22 0 2.100 2.100 2.110 2.090 2.130 1,646,000 3,465,000 2.1051 1.122 1.122 1.128 1.117 1.138 3,080,095 1.1250 -0.47%
2009-07-21 0 2.110 2.110 2.120 2.050 2.160 2,658,000 5,618,880 2.1140 1.128 1.128 1.133 1.096 1.154 4,973,810 1.1297 2.43%
2009-07-20 0 2.060 2.060 2.070 2.010 2.070 1,978,000 4,044,600 2.0448 1.101 1.101 1.106 1.074 1.106 3,701,353 1.0927 2.49%
2009-07-17 0 2.010 2.000 2.030 2.000 2.010 1,064,000 2,128,860 2.0008 1.074 1.069 1.085 1.069 1.074 1,991,021 1.0692 0.50%
2009-07-16 0 2.000 2.000 2.030 1.990 2.080 1,176,000 2,375,960 2.0204 1.069 1.069 1.085 1.063 1.112 2,200,602 1.0797 -1.96%
2009-07-15 0 2.040 2.010 2.040 2.010 2.060 2,046,000 4,167,200 2.0368 1.090 1.074 1.090 1.074 1.101 3,828,599 1.0884 4.08%
2009-07-14 0 1.960 1.960 1.980 1.960 2.000 526,000 1,042,720 1.9824 1.047 1.047 1.058 1.047 1.069 984,283 1.0594 1.03%
2009-07-13 0 1.940 1.940 1.980 1.920 1.970 534,000 1,037,800 1.9434 1.037 1.037 1.058 1.026 1.053 999,253 1.0386 -1.52%
2009-07-10 0 1.970 1.970 1.990 1.970 1.980 180,000 355,180 1.9732 1.053 1.053 1.063 1.053 1.058 336,827 1.0545 -1.01%
2009-07-09 0 1.990 1.970 1.980 1.930 1.990 436,000 852,280 1.9548 1.063 1.053 1.058 1.031 1.063 815,870 1.0446 2.05%
2009-07-08 0 1.950 1.950 1.960 1.930 1.960 246,000 476,300 1.9362 1.042 1.042 1.047 1.031 1.047 460,330 1.0347 -1.52%
2009-07-07 0 1.980 1.970 1.980 1.970 2.010 274,000 545,860 1.9922 1.058 1.053 1.058 1.053 1.074 512,725 1.0646 -1.49%
2009-07-06 0 2.010 2.010 2.030 1.980 2.030 168,000 337,660 2.0099 1.074 1.074 1.085 1.058 1.085 314,372 1.0741 0.50%
2009-07-03 0 2.000 1.960 2.000 1.970 2.020 170,000 338,640 1.9920 1.069 1.047 1.069 1.053 1.079 318,114 1.0645 1.01%
2009-07-02 0 1.980 1.980 2.000 1.980 2.050 536,000 1,079,440 2.0139 1.058 1.058 1.069 1.058 1.096 1,002,996 1.0762 0.00%
2009-06-30 0 1.980 1.980 2.000 1.980 2.020 696,000 1,389,020 1.9957 1.058 1.058 1.069 1.058 1.079 1,302,397 1.0665 -1.98%
2009-06-29 0 2.020 2.020 2.030 1.980 2.050 228,000 462,040 2.0265 1.079 1.079 1.085 1.058 1.096 426,647 1.0830 0.50%
2009-06-26 0 2.010 2.000 2.010 1.960 2.040 350,000 699,420 1.9983 1.074 1.069 1.074 1.047 1.090 654,941 1.0679 3.61%
2009-06-25 0 1.940 1.930 1.940 1.930 1.950 222,000 430,540 1.9394 1.037 1.031 1.037 1.031 1.042 415,420 1.0364 -0.51%
2009-06-24 0 1.950 1.940 1.970 1.920 1.970 358,000 693,520 1.9372 1.042 1.037 1.053 1.026 1.053 669,911 1.0352 0.00%
2009-06-23 0 1.950 1.920 1.950 1.920 2.000 792,000 1,536,780 1.9404 1.042 1.026 1.042 1.026 1.069 1,482,038 1.0369 -3.94%
2009-06-22 0 2.030 2.020 2.040 1.980 2.070 880,000 1,772,620 2.0143 1.085 1.079 1.090 1.058 1.106 1,646,709 1.0765 -1.93%
2009-06-19 0 2.070 2.040 2.070 2.040 2.100 462,000 958,160 2.0739 1.106 1.090 1.106 1.090 1.122 864,522 1.1083 1.47%
2009-06-18 0 2.040 2.040 2.050 1.970 2.090 762,000 1,547,640 2.0310 1.090 1.090 1.096 1.053 1.117 1,425,900 1.0854 3.55%
2009-06-17 0 1.970 1.950 1.970 1.950 2.050 1,240,000 2,475,020 1.9960 1.053 1.042 1.053 1.042 1.096 2,320,363 1.0667 -1.50%
2009-06-16 0 2.000 1.990 2.000 1.990 2.060 1,444,000 2,898,580 2.0073 1.069 1.063 1.069 1.063 1.101 2,702,100 1.0727 -2.91%
2009-06-15 0 2.060 2.050 2.110 2.050 2.190 2,060,000 4,327,740 2.1008 1.101 1.096 1.128 1.096 1.170 3,854,796 1.1227 -2.37%
2009-06-12 0 2.110 2.100 2.120 2.100 2.230 2,364,000 5,091,980 2.1540 1.128 1.122 1.133 1.122 1.192 4,423,660 1.1511 -2.76%
2009-06-11 0 2.170 2.160 2.180 2.070 2.180 2,910,000 6,209,000 2.1337 1.160 1.154 1.165 1.106 1.165 5,445,368 1.1402 1.40%
2009-06-10 0 2.140 2.130 2.140 2.080 2.250 3,508,000 7,524,380 2.1449 1.144 1.138 1.144 1.112 1.202 6,564,381 1.1462 -1.83%
2009-06-09 0 2.180 2.180 2.190 2.050 2.250 10,160,000 21,925,560 2.1580 1.165 1.165 1.170 1.096 1.202 19,012,006 1.1532 15.96%
2009-06-08 0 1.880 1.880 1.890 1.830 1.910 656,000 1,233,800 1.8808 1.005 1.005 1.010 0.978 1.021 1,227,547 1.0051 1.08%
2009-06-05 0 1.860 1.850 1.860 1.810 1.890 1,052,000 1,935,980 1.8403 0.994 0.989 0.994 0.967 1.010 1,968,566 0.9834 -0.53%
2009-06-04 0 1.870 1.860 1.870 1.830 1.930 402,000 744,460 1.8519 0.999 0.994 0.999 0.978 1.031 752,247 0.9896 -1.06%
2009-06-03 0 1.890 1.890 1.910 1.870 1.910 1,270,000 2,407,320 1.8955 1.010 1.010 1.021 0.999 1.021 2,376,501 1.0130 0.53%
2009-06-02 0 1.880 1.880 1.900 1.870 1.940 866,000 1,638,340 1.8918 1.005 1.005 1.015 0.999 1.037 1,620,512 1.0110 -1.57%
2009-06-01 0 1.910 1.900 1.920 1.870 2.050 2,042,000 3,913,560 1.9165 1.021 1.015 1.026 0.999 1.096 3,821,114 1.0242 2.14%
2009-05-29 0 1.870 1.870 1.880 1.840 1.880 814,000 1,509,420 1.8543 0.999 0.999 1.005 0.983 1.005 1,523,206 0.9909 0.54%
2009-05-27 0 1.860 1.860 1.920 1.850 2.000 4,198,000 8,054,620 1.9187 0.994 0.994 1.026 0.989 1.069 7,855,551 1.0253 -2.11%
2009-05-26 0 1.900 1.870 1.900 1.840 1.920 1,490,000 2,809,320 1.8854 1.015 0.999 1.015 0.983 1.026 2,788,178 1.0076 2.70%
2009-05-25 0 1.850 1.820 1.850 1.800 1.850 292,000 528,560 1.8101 0.989 0.973 0.989 0.962 0.989 546,408 0.9673 1.09%
2009-05-22 0 1.830 1.830 1.840 1.750 1.860 1,162,000 2,109,020 1.8150 0.978 0.978 0.983 0.935 0.994 2,174,405 0.9699 -2.14%
2009-05-21 0 1.870 1.860 1.880 1.840 1.940 1,062,000 1,987,880 1.8718 0.999 0.994 1.005 0.983 1.037 1,987,279 1.0003 -1.58%
2009-05-20 0 1.900 1.900 1.940 1.780 1.900 1,612,000 2,961,500 1.8372 1.015 1.015 1.037 0.951 1.015 3,016,472 0.9818 6.15%
2009-05-19 0 1.790 1.790 1.800 1.750 1.810 2,060,000 3,663,460 1.7784 0.957 0.957 0.962 0.935 0.967 3,854,796 0.9504 3.47%
2009-05-18 0 1.730 1.720 1.730 1.680 1.730 776,000 1,327,840 1.7111 0.925 0.919 0.925 0.898 0.925 1,452,098 0.9144 1.17%
2009-05-15 0 1.710 1.710 1.720 1.680 1.740 1,710,000 2,939,860 1.7192 0.914 0.914 0.919 0.898 0.930 3,199,855 0.9187 1.79%
2009-05-14 0 1.680 1.670 1.680 1.630 1.690 594,000 985,340 1.6588 0.898 0.892 0.898 0.871 0.903 1,111,529 0.8865 1.82%
2009-05-13 0 1.650 1.650 1.670 1.640 1.670 788,000 1,303,640 1.6544 0.882 0.882 0.892 0.876 0.892 1,474,553 0.8841 1.85%
2009-05-12 0 1.620 1.620 1.650 1.620 1.660 436,000 715,700 1.6415 0.866 0.866 0.882 0.866 0.887 815,870 0.8772 -2.99%
2009-05-11 0 1.670 1.670 1.680 1.630 1.690 1,806,000 3,006,560 1.6648 0.892 0.892 0.898 0.871 0.903 3,379,496 0.8896 1.83%
2009-05-08 0 1.640 1.620 1.640 1.600 1.680 836,000 1,369,560 1.6382 0.876 0.866 0.876 0.855 0.898 1,564,374 0.8755 1.23%
2009-05-07 0 1.620 1.620 1.640 1.610 1.660 964,000 1,566,360 1.6249 0.866 0.866 0.876 0.860 0.887 1,803,895 0.8683 1.50%
2009-05-06 0 1.630 1.630 1.640 1.610 1.650 832,000 1,356,180 1.6300 0.853 0.853 0.858 0.842 0.863 1,590,055 0.8529 0.62%
2009-05-05 0 1.620 1.620 1.630 1.590 1.650 1,186,000 1,899,340 1.6015 0.848 0.848 0.853 0.832 0.863 2,266,593 0.8380 -1.82%
2009-05-04 0 1.650 1.620 1.630 1.600 1.650 756,000 1,231,540 1.6290 0.863 0.848 0.853 0.837 0.863 1,444,810 0.8524 0.61%
2009-04-30 0 1.640 1.600 1.640 1.560 1.640 1,414,000 2,249,060 1.5906 0.858 0.837 0.858 0.816 0.858 2,702,330 0.8323 4.46%
2009-04-29 0 1.570 1.560 1.570 1.560 1.650 1,590,000 2,550,500 1.6041 0.822 0.816 0.822 0.816 0.863 3,038,688 0.8393 -1.26%
2009-04-28 0 1.590 1.590 1.600 1.530 1.630 4,845,000 7,723,460 1.5941 0.832 0.832 0.837 0.801 0.853 9,259,397 0.8341 0.63%
2009-04-27 0 1.580 1.580 1.590 1.570 1.720 8,842,000 14,523,380 1.6425 0.827 0.827 0.832 0.822 0.900 16,898,161 0.8595 3.27%
2009-04-24 0 1.530 1.530 1.560 1.500 1.600 388,000 603,800 1.5562 0.801 0.801 0.816 0.785 0.837 741,516 0.8143 2.00%
2009-04-23 0 1.500 1.480 1.530 1.480 1.500 148,000 219,800 1.4851 0.785 0.774 0.801 0.774 0.785 282,846 0.7771 0.00%
2009-04-22 0 1.500 1.490 1.500 1.500 1.600 778,000 1,202,660 1.5458 0.785 0.780 0.785 0.785 0.837 1,486,855 0.8089 -2.60%
2009-04-21 0 1.540 1.540 1.560 1.520 1.540 238,000 363,720 1.5282 0.806 0.806 0.816 0.795 0.806 454,848 0.7997 -3.14%
2009-04-20 0 1.590 1.590 1.600 1.550 1.600 444,000 703,420 1.5843 0.832 0.832 0.837 0.811 0.837 848,539 0.8290 2.58%
2009-04-17 0 1.550 1.550 1.570 1.530 1.580 544,000 844,500 1.5524 0.811 0.811 0.822 0.801 0.827 1,039,652 0.8123 -1.27%
2009-04-16 0 1.570 1.550 1.570 1.520 1.570 1,530,000 2,372,020 1.5503 0.822 0.811 0.822 0.795 0.822 2,924,020 0.8112 2.61%
2009-04-15 0 1.530 1.520 1.530 1.490 1.600 1,450,000 2,187,860 1.5089 0.801 0.795 0.801 0.780 0.837 2,771,130 0.7895 -1.29%
2009-04-14 0 1.550 1.530 1.570 1.490 1.550 1,514,000 2,283,040 1.5080 0.811 0.801 0.822 0.780 0.811 2,893,442 0.7890 4.03%
2009-04-09 0 1.490 1.490 1.500 1.450 1.490 472,000 688,140 1.4579 0.780 0.780 0.785 0.759 0.780 902,051 0.7629 2.76%
2009-04-08 0 1.450 1.450 1.460 1.410 1.500 238,000 341,280 1.4339 0.759 0.759 0.764 0.738 0.785 454,848 0.7503 -2.68%
2009-04-07 0 1.490 1.490 1.510 1.460 1.600 2,776,000 4,219,020 1.5198 0.780 0.780 0.790 0.764 0.837 5,305,281 0.7952 0.00%
2009-04-06 0 1.490 1.450 1.490 1.480 1.500 494,000 734,300 1.4864 0.780 0.759 0.780 0.774 0.785 944,095 0.7778 0.68%
2009-04-03 0 1.480 1.450 1.480 1.410 1.500 154,000 222,340 1.4438 0.774 0.759 0.774 0.738 0.785 294,313 0.7555 2.07%
2009-04-02 0 1.450 1.420 1.450 1.410 1.450 1,284,000 1,859,000 1.4478 0.759 0.743 0.759 0.738 0.759 2,453,884 0.7576 3.57%
2009-04-01 0 1.400 1.400 1.410 1.370 1.400 96,000 132,600 1.3813 0.733 0.733 0.738 0.717 0.733 183,468 0.7227 5.26%
2009-03-31 0 1.330 1.330 1.340 1.300 1.390 170,000 232,060 1.3651 0.696 0.696 0.701 0.680 0.727 324,891 0.7143 -1.48%
2009-03-30 0 1.350 1.300 1.400 1.350 1.440 716,000 1,003,780 1.4019 0.706 0.680 0.733 0.706 0.753 1,368,365 0.7336 -6.25%
2009-03-27 0 1.440 1.400 1.440 1.400 1.480 464,000 671,980 1.4482 0.753 0.733 0.753 0.733 0.774 886,762 0.7578 -0.69%
2009-03-26 0 1.450 1.400 1.450 1.380 1.470 504,000 717,500 1.4236 0.759 0.733 0.759 0.722 0.769 963,207 0.7449 5.07%
2009-03-25 0 1.380 1.340 1.380 1.300 1.390 1,134,000 1,556,060 1.3722 0.722 0.701 0.722 0.680 0.727 2,167,215 0.7180 2.22%
2009-03-24 0 1.350 1.360 1.370 1.320 1.390 1,204,000 1,639,340 1.3616 0.706 0.712 0.717 0.691 0.727 2,300,994 0.7124 2.27%
2009-03-23 0 1.320 1.320 1.350 1.240 1.370 1,016,000 1,331,040 1.3101 0.691 0.691 0.706 0.649 0.717 1,941,702 0.6855 1.54%
2009-03-20 0 1.300 1.300 1.320 1.260 1.340 166,000 213,060 1.2835 0.680 0.680 0.691 0.659 0.701 317,247 0.6716 -2.26%
2009-03-19 0 1.330 1.330 1.350 1.280 1.390 282,000 381,560 1.3530 0.696 0.696 0.706 0.670 0.727 538,937 0.7080 -0.75%
2009-03-18 0 1.340 1.290 1.340 1.360 1.380 142,000 194,920 1.3727 0.701 0.675 0.701 0.712 0.722 271,380 0.7183 0.75%
2009-03-17 0 1.330 1.330 1.370 1.300 1.340 432,000 572,080 1.3243 0.696 0.696 0.717 0.680 0.701 825,606 0.6929 0.76%
2009-03-16 0 1.320 1.290 1.320 1.290 1.320 192,000 251,300 1.3089 0.691 0.675 0.691 0.675 0.691 366,936 0.6849 2.33%
2009-03-13 0 1.290 1.250 1.290 1.220 1.290 118,000 149,920 1.2705 0.675 0.654 0.675 0.638 0.675 225,513 0.6648 4.03%
2009-03-12 0 1.240 1.240 1.280 1.240 1.240 14,000 17,360 1.2400 0.649 0.649 0.670 0.649 0.649 26,756 0.6488 -0.80%
2009-03-11 0 1.250 1.230 1.270 1.230 1.250 128,000 159,000 1.2422 0.654 0.644 0.665 0.644 0.654 244,624 0.6500 3.31%
2009-03-10 0 1.210 1.190 1.240 1.210 1.230 70,000 85,700 1.2243 0.633 0.623 0.649 0.633 0.644 133,779 0.6406 -3.20%
2009-03-09 0 1.250 1.190 1.250 - - 0 0 - 0.654 0.623 0.654 - - 0 - -1.57%
2009-03-06 0 1.270 1.210 1.280 1.220 1.290 14,000 17,320 1.2371 0.665 0.633 0.670 0.638 0.675 26,756 0.6473 3.25%
2009-03-05 0 1.230 1.220 1.230 1.230 1.230 24,000 29,520 1.2300 0.644 0.638 0.644 0.644 0.644 45,867 0.6436 -3.15%
2009-03-04 0 1.270 1.270 1.290 1.270 1.290 50,000 64,020 1.2804 0.665 0.665 0.675 0.665 0.675 95,556 0.6700 4.10%
2009-03-03 0 1.220 1.220 1.230 1.100 1.270 28,000 33,020 1.1793 0.638 0.638 0.644 0.576 0.665 53,511 0.6171 0.00%
2009-03-02 0 1.220 1.220 1.280 1.220 1.230 34,000 41,540 1.2218 0.638 0.638 0.670 0.638 0.644 64,978 0.6393 -4.69%
2009-02-27 0 1.280 1.220 1.280 - - 0 0 - 0.670 0.638 0.670 - - 0 - 0.00%
2009-02-26 0 1.280 1.280 1.290 1.200 1.280 74,000 92,960 1.2562 0.670 0.670 0.675 0.628 0.670 141,423 0.6573 0.00%
2009-02-25 0 1.280 1.280 1.340 1.250 1.270 344,000 436,200 1.2680 0.670 0.670 0.701 0.654 0.665 657,427 0.6635 2.40%
2009-02-24 0 1.250 1.250 1.350 1.250 1.290 26,000 33,000 1.2692 0.654 0.654 0.706 0.654 0.675 49,689 0.6641 -3.10%
2009-02-23 0 1.290 1.290 1.360 1.290 1.360 164,000 221,340 1.3496 0.675 0.675 0.712 0.675 0.712 313,424 0.7062 -2.27%
2009-02-20 0 1.320 1.280 1.340 1.280 1.350 446,000 593,980 1.3318 0.691 0.670 0.701 0.670 0.706 852,361 0.6969 -1.49%
2009-02-19 0 1.340 1.340 1.370 1.310 1.340 60,000 79,500 1.3250 0.701 0.701 0.717 0.685 0.701 114,667 0.6933 0.75%
2009-02-18 0 1.330 1.320 1.360 1.300 1.350 370,000 485,840 1.3131 0.696 0.691 0.712 0.680 0.706 707,116 0.6871 -3.62%
2009-02-17 0 1.380 1.360 1.380 1.360 1.400 402,000 558,220 1.3886 0.722 0.712 0.722 0.712 0.733 768,272 0.7266 2.22%
2009-02-16 0 1.350 1.350 1.390 1.330 1.360 254,000 340,000 1.3386 0.706 0.706 0.727 0.696 0.712 485,426 0.7004 0.75%
2009-02-13 0 1.340 1.340 1.370 1.340 1.380 44,000 59,520 1.3527 0.701 0.701 0.717 0.701 0.722 84,089 0.7078 -1.47%
2009-02-12 0 1.360 1.330 1.370 1.310 1.360 110,000 149,220 1.3565 0.712 0.696 0.717 0.685 0.712 210,224 0.7098 1.49%
2009-02-11 0 1.340 1.350 1.370 1.340 1.360 44,000 59,800 1.3591 0.701 0.706 0.717 0.701 0.712 84,089 0.7111 -1.47%
2009-02-10 0 1.360 1.360 1.380 1.340 1.390 170,000 232,280 1.3664 0.712 0.712 0.722 0.701 0.727 324,891 0.7149 -2.86%
2009-02-09 0 1.400 1.380 1.400 1.340 1.500 862,000 1,197,060 1.3887 0.733 0.722 0.733 0.701 0.785 1,647,389 0.7266 2.19%
2009-02-06 0 1.370 1.360 1.380 1.320 1.370 190,000 255,640 1.3455 0.717 0.712 0.722 0.691 0.717 363,114 0.7040 0.74%
2009-02-05 0 1.360 1.320 1.360 1.330 1.360 1,178,000 1,575,580 1.3375 0.712 0.691 0.712 0.696 0.712 2,251,304 0.6999 -2.86%
2009-02-04 0 1.400 1.330 1.400 1.410 1.480 220,000 324,360 1.4744 0.733 0.696 0.733 0.738 0.774 420,447 0.7715 4.48%
2009-02-03 0 1.340 1.320 1.340 1.270 1.350 228,000 294,340 1.2910 0.701 0.691 0.701 0.665 0.706 435,736 0.6755 6.35%
2009-02-02 0 1.260 1.260 1.280 1.250 1.260 66,000 82,800 1.2545 0.659 0.659 0.670 0.654 0.659 126,134 0.6564 0.00%
2009-01-30 0 1.260 1.260 1.270 1.220 1.220 14,000 17,080 1.2200 0.659 0.659 0.665 0.638 0.638 26,756 0.6384 -0.79%
2009-01-29 0 1.270 1.260 1.300 1.260 1.280 64,000 81,360 1.2713 0.665 0.659 0.680 0.659 0.670 122,312 0.6652 0.79%
2009-01-23 0 1.260 1.260 1.280 1.260 1.320 76,000 97,300 1.2803 0.659 0.659 0.670 0.659 0.691 145,245 0.6699 0.80%
2009-01-22 0 1.250 1.220 1.280 1.250 1.300 342,000 443,300 1.2962 0.654 0.638 0.670 0.654 0.680 653,605 0.6782 -1.57%
2009-01-21 0 1.270 1.250 1.280 1.260 1.290 910,000 1,162,340 1.2773 0.665 0.654 0.670 0.659 0.675 1,739,123 0.6683 3.25%
2009-01-20 0 1.230 1.190 1.240 1.230 1.230 20,000 24,600 1.2300 0.644 0.623 0.649 0.644 0.644 38,222 0.6436 -0.81%
2009-01-19 0 1.240 1.200 1.240 1.220 1.250 386,000 485,340 1.2574 0.649 0.628 0.649 0.638 0.654 737,694 0.6579 0.81%
2009-01-16 0 1.230 1.230 1.260 1.230 1.230 100,000 123,000 1.2300 0.644 0.644 0.659 0.644 0.644 191,112 0.6436 2.50%
2009-01-15 0 1.200 1.170 1.240 1.180 1.200 408,000 487,240 1.1942 0.628 0.612 0.649 0.617 0.628 779,739 0.6249 -4.00%
2009-01-14 0 1.250 1.200 1.250 1.240 1.260 104,000 128,600 1.2365 0.654 0.628 0.654 0.649 0.659 198,757 0.6470 1.63%
2009-01-13 0 1.230 1.230 1.240 1.110 1.230 604,000 704,740 1.1668 0.644 0.644 0.649 0.581 0.644 1,154,319 0.6105 0.82%
2009-01-12 0 1.220 1.200 1.260 1.130 1.280 716,000 856,260 1.1959 0.638 0.628 0.659 0.591 0.670 1,368,365 0.6258 -4.69%
2009-01-09 0 1.280 1.260 1.290 1.250 1.280 456,000 585,980 1.2850 0.670 0.659 0.675 0.654 0.670 871,473 0.6724 2.40%
2009-01-08 0 1.250 1.240 1.250 1.210 1.290 660,000 821,920 1.2453 0.654 0.649 0.654 0.633 0.675 1,261,342 0.6516 0.00%
2009-01-07 0 1.250 1.240 1.280 1.240 1.270 608,000 764,860 1.2580 0.654 0.649 0.670 0.649 0.665 1,161,964 0.6582 -0.79%
2009-01-06 0 1.260 1.260 1.290 1.240 1.400 168,000 210,340 1.2520 0.659 0.659 0.675 0.649 0.733 321,069 0.6551 0.80%
2009-01-05 0 1.250 1.240 1.260 1.220 1.250 498,000 616,180 1.2373 0.654 0.649 0.659 0.638 0.654 951,740 0.6474 1.63%
2009-01-02 0 1.230 1.230 1.240 1.200 1.230 252,000 307,000 1.2183 0.644 0.644 0.649 0.628 0.644 481,603 0.6375 3.36%
2008-12-31 0 1.190 1.180 1.220 1.190 1.220 178,000 214,500 1.2051 0.623 0.617 0.638 0.623 0.638 340,180 0.6305 -2.46%
2008-12-30 0 1.220 1.200 1.220 1.200 1.240 150,000 182,960 1.2197 0.638 0.628 0.638 0.628 0.649 286,669 0.6382 0.00%
2008-12-29 0 1.220 1.220 1.230 1.210 1.330 1,838,000 2,331,460 1.2685 0.638 0.638 0.644 0.633 0.696 3,512,647 0.6637 1.67%
2008-12-24 0 1.200 1.170 1.200 1.030 1.230 832,000 922,760 1.1091 0.628 0.612 0.628 0.539 0.644 1,590,055 0.5803 7.14%
2008-12-23 0 1.120 1.120 1.140 1.120 1.170 484,000 562,340 1.1619 0.586 0.586 0.597 0.586 0.612 924,984 0.6079 -6.67%
2008-12-22 0 1.200 1.200 1.230 1.180 1.280 1,384,000 1,676,080 1.2110 0.628 0.628 0.644 0.617 0.670 2,644,996 0.6337 0.00%
2008-12-19 0 1.200 1.190 1.200 1.150 1.220 690,000 818,960 1.1869 0.628 0.623 0.628 0.602 0.638 1,318,676 0.6210 2.56%
2008-12-18 0 1.170 1.160 1.170 1.120 1.180 520,000 602,520 1.1587 0.612 0.607 0.612 0.586 0.617 993,785 0.6063 0.86%
2008-12-17 0 1.160 1.160 1.170 1.150 1.170 130,000 150,380 1.1568 0.607 0.607 0.612 0.602 0.612 248,446 0.6053 1.75%
2008-12-16 0 1.140 1.140 1.160 1.140 1.140 130,000 148,200 1.1400 0.597 0.597 0.607 0.597 0.597 248,446 0.5965 -1.72%
2008-12-15 0 1.160 1.130 1.160 1.120 1.170 242,000 277,260 1.1457 0.607 0.591 0.607 0.586 0.612 462,492 0.5995 1.75%
2008-12-12 0 1.140 1.100 1.140 1.100 1.160 518,000 582,120 1.1238 0.597 0.576 0.597 0.576 0.607 989,962 0.5880 0.00%
2008-12-11 0 1.140 1.110 1.170 1.120 1.200 500,000 578,340 1.1567 0.597 0.581 0.612 0.586 0.628 955,562 0.6052 -3.39%
2008-12-10 0 1.180 1.150 1.180 1.140 1.180 326,000 379,960 1.1655 0.617 0.602 0.617 0.597 0.617 623,027 0.6099 2.61%
2008-12-09 0 1.150 1.150 1.160 1.100 1.200 1,062,000 1,222,980 1.1516 0.602 0.602 0.607 0.576 0.628 2,029,614 0.6026 2.68%
2008-12-08 0 1.120 1.100 1.130 1.040 1.150 1,076,000 1,190,040 1.1060 0.586 0.576 0.591 0.544 0.602 2,056,370 0.5787 8.74%
2008-12-05 0 1.030 1.020 1.030 1.010 1.030 314,000 321,020 1.0224 0.539 0.534 0.539 0.528 0.539 600,093 0.5350 1.98%
2008-12-04 0 1.010 0.940 1.010 1.010 1.020 160,000 162,500 1.0156 0.528 0.492 0.528 0.528 0.534 305,780 0.5314 -0.98%
2008-12-03 0 1.020 1.000 1.040 1.020 1.100 286,000 296,320 1.0361 0.534 0.523 0.544 0.534 0.576 546,582 0.5421 0.99%
2008-12-02 0 1.010 0.970 1.010 0.970 1.020 60,000 58,860 0.9810 0.528 0.508 0.528 0.508 0.534 114,667 0.5133 -0.98%
2008-12-01 0 1.020 0.980 1.020 0.960 1.020 228,000 227,700 0.9987 0.534 0.513 0.534 0.502 0.534 435,736 0.5226 6.25%
2008-11-28 0 0.960 0.950 0.960 - - 0 0 - 0.502 0.497 0.502 - - 0 - 0.00%
2008-11-27 0 0.960 0.960 0.970 0.960 1.030 230,000 228,740 0.9945 0.502 0.502 0.508 0.502 0.539 439,559 0.5204 0.00%
2008-11-26 0 0.960 0.950 0.960 0.920 1.000 276,000 266,940 0.9672 0.502 0.497 0.502 0.481 0.523 527,470 0.5061 1.05%
2008-11-25 0 0.950 0.950 0.960 0.950 0.970 44,000 41,920 0.9527 0.497 0.497 0.502 0.497 0.508 84,089 0.4985 -4.04%
2008-11-24 0 0.990 0.980 0.990 0.960 1.040 178,000 176,480 0.9915 0.518 0.513 0.518 0.502 0.544 340,180 0.5188 3.13%
2008-11-21 0 0.960 0.910 0.960 0.960 0.960 40,000 37,200 0.9300 0.502 0.476 0.502 0.502 0.502 76,445 0.4866 -1.03%
2008-11-20 0 0.970 0.970 0.980 0.910 0.960 184,000 169,940 0.9236 0.508 0.508 0.513 0.476 0.502 351,647 0.4833 -5.83%
2008-11-19 0 1.030 0.920 1.030 0.920 1.070 84,000 80,620 0.9598 0.539 0.481 0.539 0.481 0.560 160,534 0.5022 7.29%
2008-11-18 0 0.960 0.960 0.980 0.960 1.070 86,000 84,500 0.9826 0.502 0.502 0.513 0.502 0.560 164,357 0.5141 -9.43%
2008-11-17 0 1.060 1.060 1.070 0.960 1.060 740,000 768,780 1.0389 0.555 0.555 0.560 0.502 0.555 1,414,232 0.5436 4.95%
2008-11-14 0 1.010 0.970 1.010 0.950 1.090 232,000 225,160 0.9705 0.528 0.508 0.528 0.497 0.570 443,381 0.5078 1.00%
2008-11-13 0 1.000 0.950 1.000 0.930 1.000 618,000 608,260 0.9842 0.523 0.497 0.523 0.487 0.523 1,181,075 0.5150 4.17%
2008-11-12 0 0.960 0.950 0.960 0.900 0.960 304,000 288,700 0.9497 0.502 0.497 0.502 0.471 0.502 580,982 0.4969 2.13%
2008-11-11 0 0.940 0.930 0.960 0.910 1.000 428,000 411,040 0.9604 0.492 0.487 0.502 0.476 0.523 817,961 0.5025 3.30%
2008-11-10 0 0.910 0.910 0.920 0.890 0.940 414,000 381,020 0.9203 0.476 0.476 0.481 0.466 0.492 791,205 0.4816 2.25%
2008-11-07 0 0.890 0.890 0.900 0.860 0.890 94,000 82,680 0.8796 0.466 0.466 0.471 0.450 0.466 179,646 0.4602 2.30%
2008-11-06 0 0.870 0.830 0.880 0.830 0.930 18,000 16,020 0.8900 0.455 0.434 0.460 0.434 0.487 34,400 0.4657 -3.33%
2008-11-05 0 0.900 0.900 0.920 0.900 0.940 530,000 484,420 0.9140 0.471 0.471 0.481 0.471 0.492 1,012,896 0.4783 0.00%
2008-11-04 0 0.900 0.850 0.900 0.820 0.900 334,000 294,420 0.8815 0.471 0.445 0.471 0.429 0.471 638,316 0.4612 1.12%
2008-11-03 0 0.890 0.820 0.890 0.800 0.920 168,000 136,740 0.8139 0.466 0.429 0.466 0.419 0.481 321,069 0.4259 8.54%
2008-10-31 0 0.820 0.800 0.820 0.790 0.820 100,000 79,620 0.7962 0.429 0.419 0.429 0.413 0.429 191,112 0.4166 -2.38%
2008-10-30 0 0.840 0.810 0.840 0.780 0.940 150,000 120,080 0.8005 0.440 0.424 0.440 0.408 0.492 286,669 0.4189 7.69%
2008-10-29 0 0.780 0.780 0.790 0.760 0.800 128,000 98,800 0.7719 0.408 0.408 0.413 0.398 0.419 244,624 0.4039 0.00%
2008-10-28 0 0.780 0.780 0.790 0.750 0.830 448,000 356,120 0.7949 0.408 0.408 0.413 0.392 0.434 856,184 0.4159 4.00%
2008-10-27 0 0.750 0.750 0.780 0.750 0.880 60,000 47,080 0.7847 0.392 0.392 0.408 0.392 0.460 114,667 0.4106 -14.77%
2008-10-24 0 0.880 0.750 0.890 0.750 0.880 207,000 158,890 0.7676 0.460 0.392 0.466 0.392 0.460 395,603 0.4016 0.00%
2008-10-23 0 0.880 0.830 0.880 0.830 0.900 92,000 81,580 0.8867 0.460 0.434 0.460 0.434 0.471 175,823 0.4640 -2.22%
2008-10-22 0 0.900 0.860 0.950 - - 0 0 - 0.471 0.450 0.497 - - 0 - 0.00%
2008-10-21 0 0.900 0.860 0.900 0.860 0.900 104,000 93,440 0.8985 0.471 0.450 0.471 0.450 0.471 198,757 0.4701 2.27%
2008-10-20 0 0.880 0.880 0.910 0.830 0.930 316,000 275,600 0.8722 0.460 0.460 0.476 0.434 0.487 603,915 0.4564 -5.38%
2008-10-17 0 0.930 0.860 0.930 0.930 1.050 208,000 199,540 0.9593 0.487 0.450 0.487 0.487 0.549 397,514 0.5020 -7.92%
2008-10-16 0 1.010 0.930 1.010 0.920 1.050 22,000 20,500 0.9318 0.528 0.487 0.528 0.481 0.549 42,045 0.4876 -5.61%
2008-10-15 0 1.070 0.980 1.110 - - 0 0 - 0.560 0.513 0.581 - - 0 - 0.00%
2008-10-14 0 1.070 1.000 1.070 1.020 1.170 38,000 39,300 1.0342 0.560 0.523 0.560 0.534 0.612 72,623 0.5412 0.00%
2008-10-13 0 1.070 0.870 1.080 0.960 1.070 76,000 74,040 0.9742 0.560 0.455 0.565 0.502 0.560 145,245 0.5098 9.18%
2008-10-10 0 0.980 0.900 0.990 0.900 0.980 12,000 10,960 0.9133 0.513 0.471 0.518 0.471 0.513 22,933 0.4779 -9.26%
2008-10-09 0 1.080 0.950 1.080 0.950 1.090 12,000 12,520 1.0433 0.565 0.497 0.565 0.497 0.570 22,933 0.5459 8.00%
2008-10-08 0 1.000 1.090 1.100 1.000 1.050 76,000 79,600 1.0474 0.523 0.570 0.576 0.523 0.549 145,245 0.5480 -9.91%
2008-10-06 0 1.110 1.100 1.190 1.100 1.110 92,000 101,740 1.1059 0.581 0.576 0.623 0.576 0.581 175,823 0.5786 -11.20%
2008-10-03 0 1.250 1.130 1.250 1.260 1.280 124,000 157,280 1.2684 0.654 0.591 0.654 0.659 0.670 236,979 0.6637 13.64%
2008-10-02 0 1.100 1.100 1.200 1.100 1.250 130,000 160,900 1.2377 0.576 0.576 0.628 0.576 0.654 248,446 0.6476 -12.00%
2008-09-30 0 1.250 1.020 1.250 0.600 1.250 546,000 517,640 0.9481 0.654 0.534 0.654 0.314 0.654 1,043,474 0.4961 8.70%
2008-09-29 0 1.150 1.150 1.250 1.060 1.150 34,000 37,500 1.1029 0.602 0.602 0.654 0.555 0.602 64,978 0.5771 0.00%
2008-09-26 0 1.150 1.100 1.200 1.150 1.200 384,000 437,300 1.1388 0.602 0.576 0.628 0.602 0.628 733,872 0.5959 -3.36%
2008-09-25 0 1.190 1.070 1.250 1.190 1.230 408,000 488,000 1.1961 0.623 0.560 0.654 0.623 0.644 779,739 0.6259 0.00%
2008-09-24 0 1.190 1.190 1.200 1.110 1.190 296,000 349,920 1.1822 0.623 0.623 0.628 0.581 0.623 565,693 0.6186 7.21%
2008-09-23 0 1.110 1.010 1.150 1.010 1.110 34,000 37,520 1.1035 0.581 0.528 0.602 0.528 0.581 64,978 0.5774 -0.89%
2008-09-22 0 1.120 1.060 1.120 1.040 1.150 876,000 986,880 1.1266 0.586 0.555 0.586 0.544 0.602 1,674,145 0.5895 -3.45%
2008-09-19 0 1.160 1.080 1.160 1.030 1.160 358,000 401,980 1.1228 0.607 0.565 0.607 0.539 0.607 684,183 0.5875 16.00%
2008-09-18 0 1.000 1.000 - 0.870 1.000 1,478,000 1,362,660 0.9220 0.523 0.523 - 0.455 0.523 2,824,642 0.4824 2.04%
2008-09-17 0 0.980 0.940 1.010 0.980 1.020 100,000 101,240 1.0124 0.513 0.492 0.528 0.513 0.534 191,112 0.5297 -2.97%
2008-09-16 0 1.010 1.010 1.020 0.970 1.140 208,000 212,700 1.0226 0.528 0.528 0.534 0.508 0.597 397,514 0.5351 -12.17%
2008-09-12 0 1.150 1.110 1.150 1.100 1.180 154,000 174,640 1.1340 0.602 0.581 0.602 0.576 0.617 294,313 0.5934 6.48%
2008-09-11 0 1.080 1.080 1.200 1.000 1.220 388,000 426,700 1.0997 0.565 0.565 0.628 0.523 0.638 741,516 0.5754 -10.00%
2008-09-10 0 1.200 1.200 1.260 1.200 1.200 158,000 189,600 1.2000 0.628 0.628 0.659 0.628 0.628 301,958 0.6279 -1.64%
2008-09-09 0 1.220 1.220 1.270 1.210 1.220 230,000 279,440 1.2150 0.638 0.638 0.665 0.633 0.638 439,559 0.6357 -3.17%
2008-09-08 0 1.260 1.250 1.260 1.250 1.290 116,000 145,540 1.2547 0.659 0.654 0.659 0.654 0.675 221,690 0.6565 0.80%
2008-09-05 0 1.250 1.250 1.290 1.250 1.300 176,000 223,520 1.2700 0.654 0.654 0.675 0.654 0.680 336,358 0.6645 -6.02%
2008-09-04 0 1.330 1.310 1.330 1.280 1.330 58,000 75,980 1.3100 0.696 0.685 0.696 0.670 0.696 110,845 0.6855 1.53%
2008-09-03 0 1.310 1.310 1.340 1.310 1.310 32,000 41,940 1.3106 0.685 0.685 0.701 0.685 0.685 61,156 0.6858 -0.76%
2008-09-02 0 1.320 1.320 1.350 1.320 1.320 10,000 13,200 1.3200 0.691 0.691 0.706 0.691 0.691 19,111 0.6907 0.00%
2008-09-01 0 1.320 1.320 1.340 1.310 1.310 12,000 15,720 1.3100 0.691 0.691 0.701 0.685 0.685 22,933 0.6855 1.54%
2008-08-29 0 1.300 1.300 1.310 1.290 1.350 70,000 90,860 1.2980 0.680 0.680 0.685 0.675 0.706 133,779 0.6792 -3.70%
2008-08-28 0 1.350 1.350 1.390 1.280 1.350 92,000 120,600 1.3109 0.706 0.706 0.727 0.670 0.706 175,823 0.6859 0.00%
2008-08-27 0 1.350 1.280 1.350 1.290 1.350 108,000 141,360 1.3089 0.706 0.670 0.706 0.675 0.706 206,401 0.6849 0.00%
2008-08-26 0 1.350 1.310 1.380 1.350 1.350 18,000 23,900 1.3278 0.706 0.685 0.722 0.706 0.706 34,400 0.6948 -1.46%
2008-08-25 0 1.370 1.300 1.370 1.320 1.370 84,000 112,200 1.3357 0.717 0.680 0.717 0.691 0.717 160,534 0.6989 4.58%
2008-08-21 0 1.310 1.310 1.400 1.280 1.310 88,000 114,120 1.2968 0.685 0.685 0.733 0.670 0.685 168,179 0.6786 -6.43%
2008-08-20 0 1.400 1.360 1.430 - - 0 0 - 0.733 0.712 0.748 - - 0 - 0.00%
2008-08-19 0 1.400 1.300 1.410 1.300 1.400 586,000 763,780 1.3034 0.733 0.680 0.738 0.680 0.733 1,119,919 0.6820 0.00%
2008-08-18 0 1.400 1.330 1.440 1.400 1.440 6,000 8,560 1.4267 0.733 0.696 0.753 0.733 0.753 11,467 0.7465 -4.11%
2008-08-15 0 1.460 1.460 1.470 1.430 1.500 346,000 513,800 1.4850 0.764 0.764 0.769 0.748 0.785 661,249 0.7770 -2.67%
2008-08-14 0 1.500 1.500 1.530 1.420 1.530 386,000 571,960 1.4818 0.785 0.785 0.801 0.743 0.801 737,694 0.7753 5.63%
2008-08-13 0 1.420 1.400 1.420 1.320 1.490 460,000 644,800 1.4017 0.743 0.733 0.743 0.691 0.780 879,117 0.7335 -5.96%
2008-08-12 0 1.510 1.530 1.540 1.420 1.550 1,264,000 1,893,740 1.4982 0.790 0.801 0.806 0.743 0.811 2,415,661 0.7839 -3.21%
2008-08-11 0 1.560 1.470 1.560 1.470 1.560 296,000 453,660 1.5326 0.816 0.769 0.816 0.769 0.816 565,693 0.8020 0.00%
2008-08-08 0 1.560 1.560 1.570 1.480 1.650 740,000 1,156,100 1.5623 0.816 0.816 0.822 0.774 0.863 1,414,232 0.8175 -6.02%
2008-08-07 0 1.660 1.550 1.680 1.360 1.660 32,000 50,540 1.5794 0.869 0.811 0.879 0.712 0.869 61,156 0.8264 -2.35%
2008-08-05 0 1.700 1.690 1.730 1.700 1.780 20,000 34,760 1.7380 0.890 0.884 0.905 0.890 0.931 38,222 0.9094 -2.30%
2008-08-04 0 1.740 1.600 1.750 - - 0 0 - 0.910 0.837 0.916 - - 0 - 0.00%
2008-08-01 0 1.740 1.660 1.740 1.740 1.750 10,000 17,420 1.7420 0.910 0.869 0.910 0.910 0.916 19,111 0.9115 0.58%
2008-07-31 0 1.730 1.720 1.740 1.730 1.730 50,000 86,500 1.7300 0.905 0.900 0.910 0.905 0.905 95,556 0.9052 1.17%
2008-07-30 0 1.710 1.680 1.730 1.700 1.750 1,156,000 2,016,300 1.7442 0.895 0.879 0.905 0.890 0.916 2,209,260 0.9127 -2.29%
2008-07-29 0 1.750 1.660 1.750 1.700 1.750 186,000 322,220 1.7324 0.916 0.869 0.916 0.890 0.916 355,469 0.9065 0.00%
2008-07-28 0 1.750 1.750 1.790 1.720 1.790 92,000 161,340 1.7537 0.916 0.916 0.937 0.900 0.937 175,823 0.9176 -2.23%
2008-07-25 0 1.790 1.760 1.790 - - 0 0 - 0.937 0.921 0.937 - - 0 - 0.00%
2008-07-24 0 1.790 1.780 1.800 1.700 1.800 196,000 349,600 1.7837 0.937 0.931 0.942 0.890 0.942 374,580 0.9333 0.56%
2008-07-23 0 1.780 1.780 1.800 1.780 1.790 50,000 89,200 1.7840 0.931 0.931 0.942 0.931 0.937 95,556 0.9335 0.56%
2008-07-22 0 1.770 1.770 1.840 1.750 1.750 20,000 35,000 1.7500 0.926 0.926 0.963 0.916 0.916 38,222 0.9157 -3.80%
2008-07-21 0 1.840 1.780 1.840 1.760 1.850 418,000 768,760 1.8391 0.963 0.931 0.963 0.921 0.968 798,850 0.9623 5.75%
2008-07-18 0 1.740 1.740 1.800 1.740 1.800 96,000 172,200 1.7938 0.910 0.910 0.942 0.910 0.942 183,468 0.9386 -3.87%
2008-07-17 0 1.810 1.750 1.810 1.760 1.820 30,000 53,440 1.7813 0.947 0.916 0.947 0.921 0.952 57,334 0.9321 5.85%
2008-07-16 0 1.710 1.710 1.740 1.700 1.780 204,000 347,180 1.7019 0.895 0.895 0.910 0.890 0.931 389,869 0.8905 -1.72%
2008-07-15 0 1.740 1.740 1.780 1.730 1.730 30,000 51,900 1.7300 0.910 0.910 0.931 0.905 0.905 57,334 0.9052 -3.33%
2008-07-14 0 1.800 1.720 1.840 1.600 1.880 56,000 101,000 1.8036 0.942 0.900 0.963 0.837 0.984 107,023 0.9437 0.56%
2008-07-11 0 1.790 1.750 1.840 - - 0 0 - 0.937 0.916 0.963 - - 0 - 0.00%
2008-07-10 0 1.790 1.790 1.800 1.790 1.820 166,000 298,540 1.7984 0.937 0.937 0.942 0.937 0.952 317,247 0.9410 -2.72%
2008-07-09 0 1.840 1.800 1.840 1.870 1.870 30,000 56,100 1.8700 0.963 0.942 0.963 0.978 0.978 57,334 0.9785 2.22%
2008-07-08 0 1.800 1.800 1.820 1.800 1.800 712,000 1,281,600 1.8000 0.942 0.942 0.952 0.942 0.942 1,360,721 0.9419 1.12%
2008-07-07 0 1.780 1.670 1.790 1.780 1.820 128,000 230,220 1.7986 0.931 0.874 0.937 0.931 0.952 244,624 0.9411 7.88%
2008-07-04 0 1.650 1.640 1.650 1.600 1.760 180,000 297,400 1.6522 0.863 0.858 0.863 0.837 0.921 344,002 0.8645 3.12%
2008-07-03 0 1.600 1.600 1.660 1.600 1.650 66,000 107,920 1.6352 0.837 0.837 0.869 0.837 0.863 126,134 0.8556 -3.61%
2008-07-02 0 1.660 1.660 1.680 1.650 1.700 162,000 271,980 1.6789 0.869 0.869 0.879 0.863 0.890 309,602 0.8785 -1.78%
2008-06-30 0 1.690 1.660 1.800 - - 0 0 - 0.884 0.869 0.942 - - 0 - 0.00%
2008-06-27 0 1.690 1.610 1.690 1.660 1.750 392,000 668,100 1.7043 0.884 0.842 0.884 0.869 0.916 749,161 0.8918 -0.59%
2008-06-26 0 1.700 1.650 1.700 1.660 1.760 594,000 1,017,160 1.7124 0.890 0.863 0.890 0.869 0.921 1,135,208 0.8960 -3.41%
2008-06-25 0 1.760 1.760 1.830 - - 0 0 - 0.921 0.921 0.958 - - 0 - 0.00%
2008-06-24 0 1.760 1.700 1.810 1.710 1.760 194,000 332,740 1.7152 0.921 0.890 0.947 0.895 0.921 370,758 0.8975 0.00%
2008-06-23 0 1.760 1.760 1.800 1.760 1.760 18,000 31,680 1.7600 0.921 0.921 0.942 0.921 0.921 34,400 0.9209 0.00%
2008-06-20 0 1.760 1.750 1.760 1.750 1.820 145,000 259,270 1.7881 0.921 0.916 0.921 0.916 0.952 277,113 0.9356 0.00%
2008-06-19 0 1.760 1.740 1.800 1.750 1.800 82,000 144,740 1.7651 0.921 0.910 0.942 0.916 0.942 156,712 0.9236 -4.35%
2008-06-18 0 1.840 1.820 1.840 1.720 1.870 148,000 267,740 1.8091 0.963 0.952 0.963 0.900 0.978 282,846 0.9466 4.55%
2008-06-17 0 1.760 1.750 1.760 1.750 1.850 654,000 1,168,100 1.7861 0.921 0.916 0.921 0.916 0.968 1,249,875 0.9346 -4.86%
2008-06-16 0 1.850 1.830 1.890 1.850 1.930 30,000 56,300 1.8767 0.968 0.958 0.989 0.968 1.010 57,334 0.9820 -1.60%
2008-06-13 0 1.880 1.820 1.900 1.810 1.890 332,000 604,840 1.8218 0.984 0.952 0.994 0.947 0.989 634,493 0.9533 5.62%
2008-06-12 0 1.780 1.780 1.930 1.780 1.840 674,000 1,224,460 1.8167 0.931 0.931 1.010 0.931 0.963 1,288,098 0.9506 -4.30%
2008-06-11 0 1.860 1.860 1.910 1.860 2.010 826,000 1,588,620 1.9233 0.973 0.973 0.999 0.973 1.052 1,578,589 1.0064 -4.62%
2008-06-10 0 1.950 1.950 2.000 1.950 2.050 284,000 558,380 1.9661 1.020 1.020 1.047 1.020 1.073 542,759 1.0288 -5.34%
2008-06-06 0 2.060 2.060 2.090 2.050 2.060 48,000 98,840 2.0592 1.078 1.078 1.094 1.073 1.078 91,734 1.0775 -1.90%
2008-06-05 0 2.100 2.080 2.100 2.100 2.140 522,000 1,100,580 2.1084 1.099 1.088 1.099 1.099 1.120 997,607 1.1032 0.00%
2008-06-04 0 2.100 2.030 2.100 2.000 2.100 364,000 749,320 2.0586 1.099 1.062 1.099 1.047 1.099 695,649 1.0772 3.45%
2008-06-03 0 2.030 2.030 2.050 2.020 2.060 152,000 309,560 2.0366 1.062 1.062 1.073 1.057 1.078 290,491 1.0656 -1.93%
2008-06-02 0 2.070 2.060 2.070 2.040 2.080 94,000 193,180 2.0551 1.083 1.078 1.083 1.067 1.088 179,646 1.0753 0.00%
2008-05-30 0 2.070 2.030 2.070 2.000 2.090 278,000 569,160 2.0473 1.083 1.062 1.083 1.047 1.094 531,293 1.0713 0.98%
2008-05-29 0 2.050 2.020 2.080 2.000 2.080 382,000 772,700 2.0228 1.073 1.057 1.088 1.047 1.088 730,050 1.0584 -1.44%
2008-05-28 0 2.080 2.080 2.100 2.080 2.100 124,000 260,200 2.0984 1.088 1.088 1.099 1.088 1.099 236,979 1.0980 -0.95%
2008-05-27 0 2.100 2.040 2.140 2.050 2.100 238,000 494,240 2.0766 1.099 1.067 1.120 1.073 1.099 454,848 1.0866 3.45%
2008-05-26 0 2.030 2.030 2.050 2.010 2.080 166,000 341,140 2.0551 1.062 1.062 1.073 1.052 1.088 317,247 1.0753 -1.93%
2008-05-23 0 2.070 2.070 2.100 2.020 2.090 204,000 423,020 2.0736 1.083 1.083 1.099 1.057 1.094 389,869 1.0850 -0.34%
2008-05-22 0 2.110 2.100 2.150 2.050 2.110 252,000 523,060 2.0756 1.087 1.082 1.107 1.056 1.087 489,255 1.0691 -0.94%
2008-05-21 0 2.130 2.130 2.150 2.090 2.200 776,000 1,641,660 2.1155 1.097 1.097 1.107 1.076 1.133 1,506,595 1.0896 -2.29%
2008-05-20 0 2.180 2.160 2.180 2.030 2.180 914,000 1,910,100 2.0898 1.123 1.113 1.123 1.046 1.123 1,774,521 1.0764 3.32%
2008-05-19 0 2.110 2.110 2.160 2.050 2.160 816,000 1,737,880 2.1298 1.087 1.087 1.113 1.056 1.113 1,584,255 1.0970 0.96%
2008-05-16 0 2.090 2.060 2.140 2.050 2.220 1,052,000 2,244,000 2.1331 1.076 1.061 1.102 1.056 1.143 2,042,446 1.0987 -6.70%
2008-05-15 0 2.240 2.200 2.250 2.200 2.350 434,000 982,080 2.2629 1.154 1.133 1.159 1.133 1.210 842,606 1.1655 -4.68%
2008-05-14 0 2.350 2.320 2.350 2.280 2.470 1,084,000 2,565,080 2.3663 1.210 1.195 1.210 1.174 1.272 2,104,574 1.2188 -0.42%
2008-05-13 0 2.360 2.320 2.360 2.170 2.360 1,936,000 4,434,260 2.2904 1.216 1.195 1.216 1.118 1.216 3,758,722 1.1797 8.76%
2008-05-09 0 2.170 2.130 2.170 2.170 2.210 116,000 253,340 2.1840 1.118 1.097 1.118 1.118 1.138 225,213 1.1249 -2.69%
2008-05-08 0 2.230 2.230 2.250 2.160 2.250 186,000 414,820 2.2302 1.149 1.149 1.159 1.113 1.159 361,117 1.1487 -0.89%
2008-05-07 0 2.250 2.190 2.250 2.220 2.280 1,745,200 3,908,788 2.2397 1.159 1.128 1.159 1.143 1.174 3,388,286 1.1536 -0.44%
2008-05-06 0 2.260 2.230 2.280 2.230 2.260 920,000 2,061,200 2.2404 1.164 1.149 1.174 1.149 1.164 1,786,170 1.1540 1.80%
2008-05-05 0 2.220 2.220 2.240 2.190 2.250 200,000 441,500 2.2075 1.143 1.143 1.154 1.128 1.159 388,298 1.1370 1.83%
2008-05-02 0 2.180 2.180 2.210 2.180 2.240 316,000 691,920 2.1896 1.123 1.123 1.138 1.123 1.154 613,510 1.1278 0.46%
2008-04-30 0 2.170 2.130 2.220 2.130 2.220 616,000 1,324,840 2.1507 1.118 1.097 1.143 1.097 1.143 1,195,957 1.1078 2.36%
2008-04-29 0 2.120 2.090 2.120 2.070 2.150 228,000 474,460 2.0810 1.092 1.076 1.092 1.066 1.107 442,659 1.0718 2.91%
2008-04-28 0 2.060 2.040 2.060 2.030 2.060 438,000 895,360 2.0442 1.061 1.051 1.061 1.046 1.061 850,372 1.0529 1.98%
2008-04-25 0 2.020 2.020 2.030 2.020 2.030 190,000 384,880 2.0257 1.040 1.040 1.046 1.040 1.046 368,883 1.0434 -1.46%
2008-04-24 0 2.050 2.000 2.050 2.000 2.080 326,000 662,920 2.0335 1.056 1.030 1.056 1.030 1.071 632,925 1.0474 2.50%
2008-04-23 0 2.000 1.990 2.020 1.980 2.000 62,000 123,520 1.9923 1.030 1.025 1.040 1.020 1.030 120,372 1.0261 1.01%
2008-04-22 0 1.980 1.920 2.000 1.980 2.010 310,000 618,300 1.9945 1.020 0.989 1.030 1.020 1.035 601,862 1.0273 -1.49%
2008-04-21 0 2.010 1.940 2.010 1.940 2.010 228,000 453,300 1.9882 1.035 0.999 1.035 0.999 1.035 442,659 1.0240 3.61%
2008-04-18 0 1.940 1.930 2.000 1.860 2.000 268,000 525,260 1.9599 0.999 0.994 1.030 0.958 1.030 520,319 1.0095 1.57%
2008-04-17 0 1.910 1.930 1.950 1.840 1.900 312,000 591,420 1.8956 0.984 0.994 1.004 0.948 0.979 605,745 0.9764 -0.52%
2008-04-16 0 1.920 1.900 1.920 1.870 1.920 214,000 407,780 1.9055 0.989 0.979 0.989 0.963 0.989 415,479 0.9815 0.52%
2008-04-15 0 1.910 1.850 1.910 1.860 1.910 258,000 487,540 1.8897 0.984 0.953 0.984 0.958 0.984 500,904 0.9733 4.37%
2008-04-14 0 1.830 1.830 1.900 1.830 1.900 122,000 225,080 1.8449 0.943 0.943 0.979 0.943 0.979 236,862 0.9503 -4.19%
2008-04-11 0 1.910 1.910 1.970 1.880 1.890 24,000 45,320 1.8883 0.984 0.984 1.015 0.968 0.973 46,596 0.9726 1.06%
2008-04-10 0 1.890 1.890 1.940 1.880 1.950 170,000 322,320 1.8960 0.973 0.973 0.999 0.968 1.004 330,053 0.9766 -3.08%
2008-04-09 0 1.950 1.930 1.950 1.920 1.980 90,000 175,920 1.9547 1.004 0.994 1.004 0.989 1.020 174,734 1.0068 -2.50%
2008-04-08 0 2.000 1.990 2.000 1.960 2.070 232,000 464,660 2.0028 1.030 1.025 1.030 1.010 1.066 450,425 1.0316 -3.38%
2008-04-07 0 2.070 1.990 2.070 1.930 2.100 128,000 266,320 2.0806 1.066 1.025 1.066 0.994 1.082 248,511 1.0717 0.98%
2008-04-03 0 2.050 1.910 2.050 2.000 2.050 296,000 599,020 2.0237 1.056 0.984 1.056 1.030 1.056 574,681 1.0424 2.50%
2008-04-02 0 2.000 1.950 2.010 2.000 2.030 98,000 196,920 2.0094 1.030 1.004 1.035 1.030 1.046 190,266 1.0350 4.17%
2008-04-01 0 1.920 1.920 1.950 1.900 1.950 100,000 191,520 1.9152 0.989 0.989 1.004 0.979 1.004 194,149 0.9865 -0.52%
2008-03-31 0 1.930 1.900 1.940 1.910 1.930 138,000 264,420 1.9161 0.994 0.979 0.999 0.984 0.994 267,925 0.9869 -1.03%
2008-03-28 0 1.950 1.910 1.950 1.880 1.980 30,000 58,200 1.9400 1.004 0.984 1.004 0.968 1.020 58,245 0.9992 2.63%
2008-03-27 0 1.900 1.850 1.910 1.750 1.900 122,000 224,680 1.8416 0.979 0.953 0.984 0.901 0.979 236,862 0.9486 0.00%
2008-03-26 0 1.900 1.900 1.920 1.890 1.940 332,000 630,340 1.8986 0.979 0.979 0.989 0.973 0.999 644,574 0.9779 -2.56%
2008-03-25 0 1.950 1.870 1.950 1.750 1.950 434,000 813,320 1.8740 1.004 0.963 1.004 0.901 1.004 842,606 0.9652 3.72%
2008-03-20 0 1.880 1.880 1.980 1.720 1.990 106,000 199,340 1.8806 0.968 0.968 1.020 0.886 1.025 205,798 0.9686 -1.05%
2008-03-19 0 1.900 1.850 1.900 1.730 1.910 446,000 830,720 1.8626 0.979 0.953 0.979 0.891 0.984 865,904 0.9594 9.83%
2008-03-18 0 1.730 1.730 1.860 1.680 1.900 450,000 801,660 1.7815 0.891 0.891 0.958 0.865 0.979 873,670 0.9176 -7.98%
2008-03-17 0 1.880 1.880 1.910 1.680 1.950 1,286,000 2,427,420 1.8876 0.968 0.968 0.984 0.865 1.004 2,496,755 0.9722 -3.59%
2008-03-14 0 1.950 1.950 2.130 1.910 2.130 156,000 309,900 1.9865 1.004 1.004 1.097 0.984 1.097 302,872 1.0232 -2.50%
2008-03-13 0 2.000 2.000 2.020 2.000 2.100 124,000 253,960 2.0481 1.030 1.030 1.040 1.030 1.082 240,745 1.0549 -6.98%
2008-03-12 0 2.150 2.180 2.190 2.080 2.230 372,000 809,220 2.1753 1.107 1.123 1.128 1.071 1.149 722,234 1.1204 0.94%
2008-03-11 0 2.130 2.130 2.190 2.050 2.200 256,000 546,460 2.1346 1.097 1.097 1.128 1.056 1.133 497,021 1.0995 -3.18%
2008-03-10 0 2.200 2.150 2.250 2.020 2.250 328,000 704,620 2.1482 1.133 1.107 1.159 1.040 1.159 636,808 1.1065 -3.08%
2008-03-07 0 2.270 2.150 2.270 2.140 2.270 376,000 817,640 2.1746 1.169 1.107 1.169 1.102 1.169 730,000 1.1201 -0.44%
2008-03-06 0 2.280 2.270 2.290 2.220 2.310 254,000 579,520 2.2816 1.174 1.169 1.180 1.143 1.190 493,138 1.1752 0.44%
2008-03-05 0 2.270 2.270 2.350 2.270 2.370 254,000 593,740 2.3376 1.169 1.169 1.210 1.169 1.221 493,138 1.2040 -4.22%
2008-03-04 0 2.370 2.250 2.370 2.350 2.370 18,000 42,460 2.3589 1.221 1.159 1.221 1.210 1.221 34,947 1.2150 -0.42%
2008-03-03 0 2.380 2.330 2.380 2.200 2.380 448,000 1,047,180 2.3375 1.226 1.200 1.226 1.133 1.226 869,787 1.2039 0.00%
2008-02-29 0 2.380 2.350 2.380 2.280 2.400 90,000 213,500 2.3722 1.226 1.210 1.226 1.174 1.236 174,734 1.2219 2.15%
2008-02-28 0 2.330 2.320 2.330 2.320 2.370 160,000 371,940 2.3246 1.200 1.195 1.200 1.195 1.221 310,638 1.1973 -2.92%
2008-02-27 0 2.400 2.330 2.400 2.310 2.450 332,000 792,960 2.3884 1.236 1.200 1.236 1.190 1.262 644,574 1.2302 0.00%
2008-02-26 0 2.400 2.390 2.400 2.240 2.400 212,000 488,480 2.3042 1.236 1.231 1.236 1.154 1.236 411,596 1.1868 7.14%
2008-02-25 0 2.240 2.180 2.400 2.240 2.440 150,000 342,760 2.2851 1.154 1.123 1.236 1.154 1.257 291,223 1.1770 -2.18%
2008-02-22 0 2.290 2.290 2.370 2.180 2.290 50,000 113,220 2.2644 1.180 1.180 1.221 1.123 1.180 97,074 1.1663 -2.55%
2008-02-21 0 2.350 2.220 2.350 2.330 2.350 28,000 65,360 2.3343 1.210 1.143 1.210 1.200 1.210 54,362 1.2023 0.86%
2008-02-20 0 2.330 2.330 2.390 2.320 2.400 278,000 655,040 2.3563 1.200 1.200 1.231 1.195 1.236 539,734 1.2136 0.00%
2008-02-19 0 2.330 2.250 2.330 2.100 2.340 286,000 660,360 2.3090 1.200 1.159 1.200 1.082 1.205 555,266 1.1893 3.10%
2008-02-18 0 2.260 2.260 2.300 2.100 2.260 90,000 198,940 2.2104 1.164 1.164 1.185 1.082 1.164 174,734 1.1385 2.26%
2008-02-15 0 2.210 2.210 2.300 2.210 2.300 68,000 154,260 2.2685 1.138 1.138 1.185 1.138 1.185 132,021 1.1684 -2.64%
2008-02-14 0 2.270 2.220 2.280 2.150 2.270 262,000 584,580 2.2312 1.169 1.143 1.174 1.107 1.169 508,670 1.1492 3.18%
2008-02-13 0 2.200 2.200 2.230 2.200 2.280 126,000 280,880 2.2292 1.133 1.133 1.149 1.133 1.174 244,628 1.1482 1.85%
2008-02-12 0 2.160 2.160 2.190 2.100 2.160 36,000 76,400 2.1222 1.113 1.113 1.128 1.082 1.113 69,894 1.0931 0.00%
2008-02-11 0 2.160 2.060 2.160 2.160 2.170 30,000 65,000 2.1667 1.113 1.061 1.113 1.113 1.118 58,245 1.1160 0.00%
2008-02-06 0 2.160 2.160 2.200 2.100 2.180 72,000 155,040 2.1533 1.113 1.113 1.133 1.082 1.123 139,787 1.1091 -5.68%
2008-02-05 0 2.290 2.190 2.290 2.180 2.290 68,000 152,480 2.2424 1.180 1.128 1.180 1.123 1.180 132,021 1.1550 3.62%
2008-02-04 0 2.210 2.220 2.240 2.150 2.250 346,000 758,440 2.1920 1.138 1.143 1.154 1.107 1.159 671,755 1.1290 2.31%
2008-02-01 0 2.160 2.150 2.160 2.100 2.160 214,000 452,840 2.1161 1.113 1.107 1.113 1.082 1.113 415,479 1.0899 5.37%
2008-01-31 0 2.050 2.050 2.090 1.950 2.150 660,000 1,351,460 2.0477 1.056 1.056 1.076 1.004 1.107 1,281,383 1.0547 -0.49%
2008-01-30 0 2.060 2.060 2.290 2.050 2.260 462,000 991,580 2.1463 1.061 1.061 1.180 1.056 1.164 896,968 1.1055 -9.25%
2008-01-29 0 2.270 2.200 2.270 2.180 2.490 56,000 134,220 2.3968 1.169 1.133 1.169 1.123 1.283 108,723 1.2345 9.13%
2008-01-28 0 2.080 2.080 2.160 2.050 2.340 126,000 270,220 2.1446 1.071 1.071 1.113 1.056 1.205 244,628 1.1046 -10.73%
2008-01-25 0 2.330 2.290 2.350 2.250 2.350 178,000 410,260 2.3048 1.200 1.180 1.210 1.159 1.210 345,585 1.1871 4.95%
2008-01-24 0 2.220 2.220 2.270 2.100 2.300 750,000 1,659,700 2.2129 1.143 1.143 1.169 1.082 1.185 1,456,117 1.1398 2.30%
2008-01-23 0 2.170 2.170 2.210 2.090 2.250 468,000 996,460 2.1292 1.118 1.118 1.138 1.076 1.159 908,617 1.0967 3.33%
2008-01-22 0 2.100 2.060 2.190 1.910 2.200 752,000 1,545,420 2.0551 1.082 1.061 1.128 0.984 1.133 1,460,000 1.0585 -11.02%
2008-01-21 0 2.360 2.330 2.360 2.360 2.580 78,000 186,520 2.3913 1.216 1.200 1.216 1.216 1.329 151,436 1.2317 -3.28%
2008-01-18 0 2.440 2.400 2.470 2.310 2.440 70,000 169,060 2.4151 1.257 1.236 1.272 1.190 1.257 135,904 1.2440 -1.21%
2008-01-17 0 2.470 2.470 2.480 2.300 2.470 362,000 859,460 2.3742 1.272 1.272 1.277 1.185 1.272 702,819 1.2229 1.23%
2008-01-16 0 2.440 2.430 2.480 2.420 2.550 628,000 1,566,160 2.4939 1.257 1.252 1.277 1.246 1.313 1,219,255 1.2845 -9.63%
2008-01-15 0 2.700 2.700 2.730 2.610 2.730 680,000 1,816,320 2.6711 1.391 1.391 1.406 1.344 1.406 1,320,212 1.3758 -0.74%
2008-01-14 0 2.720 2.720 2.730 2.640 2.730 270,000 725,540 2.6872 1.401 1.401 1.406 1.360 1.406 524,202 1.3841 -1.45%
2008-01-11 0 2.760 2.710 2.760 2.710 2.840 216,000 597,900 2.7681 1.422 1.396 1.422 1.396 1.463 419,362 1.4257 1.47%
2008-01-10 0 2.720 2.720 2.780 2.700 2.800 160,000 437,420 2.7339 1.401 1.401 1.432 1.391 1.442 310,638 1.4081 -0.37%
2008-01-09 0 2.730 2.750 2.800 2.720 2.800 312,000 858,260 2.7508 1.406 1.416 1.442 1.401 1.442 605,745 1.4169 -2.50%
2008-01-08 0 2.800 2.800 2.850 2.750 2.830 196,000 547,760 2.7947 1.442 1.442 1.468 1.416 1.458 380,532 1.4395 0.00%
2008-01-07 0 2.800 2.780 2.800 2.700 2.800 608,000 1,678,160 2.7601 1.442 1.432 1.442 1.391 1.442 1,180,425 1.4217 -3.45%
2008-01-04 0 2.900 2.810 2.920 2.780 2.900 914,000 2,592,560 2.8365 1.494 1.447 1.504 1.432 1.494 1,774,521 1.4610 1.40%
2008-01-03 0 2.860 2.860 2.920 2.800 2.940 494,000 1,432,900 2.9006 1.473 1.473 1.504 1.442 1.514 959,095 1.4940 -0.69%
2008-01-02 0 2.880 2.850 2.880 2.770 2.980 536,000 1,546,440 2.8851 1.483 1.468 1.483 1.427 1.535 1,040,638 1.4860 4.35%
2007-12-31 0 2.760 2.730 2.770 2.630 2.770 144,000 389,720 2.7064 1.422 1.406 1.427 1.355 1.427 279,574 1.3940 4.55%
2007-12-28 0 2.640 2.610 2.640 2.600 2.690 417,626 1,100,824 2.6359 1.360 1.344 1.360 1.339 1.386 810,816 1.3577 -2.58%
2007-12-27 0 2.710 2.610 2.750 2.710 2.890 1,048,000 2,960,620 2.8250 1.396 1.344 1.416 1.396 1.489 2,034,680 1.4551 -6.55%
2007-12-24 0 2.900 2.880 2.900 2.770 2.970 854,000 2,461,460 2.8823 1.494 1.483 1.494 1.427 1.530 1,658,031 1.4846 3.94%
2007-12-21 0 2.790 2.780 2.800 2.600 2.830 986,000 2,698,220 2.7365 1.437 1.432 1.442 1.339 1.458 1,914,308 1.4095 3.33%
2007-12-20 0 2.700 2.700 2.720 2.600 2.720 416,000 1,119,960 2.6922 1.391 1.391 1.401 1.339 1.401 807,659 1.3867 0.00%
2007-12-19 0 2.700 2.630 2.700 2.550 2.710 574,000 1,500,020 2.6133 1.391 1.355 1.391 1.313 1.396 1,114,415 1.3460 3.85%
2007-12-18 0 2.600 2.600 2.620 2.550 2.610 354,000 915,380 2.5858 1.339 1.339 1.349 1.313 1.344 687,287 1.3319 2.36%
2007-12-17 0 2.540 2.540 2.580 2.540 2.700 176,000 458,420 2.6047 1.308 1.308 1.329 1.308 1.391 341,702 1.3416 -6.27%
2007-12-14 0 2.710 2.580 2.710 2.570 2.720 784,000 2,071,400 2.6421 1.396 1.329 1.396 1.324 1.401 1,522,127 1.3609 3.44%
2007-12-13 0 2.620 2.600 2.620 2.620 2.730 592,000 1,594,220 2.6929 1.349 1.339 1.349 1.349 1.406 1,149,361 1.3870 -2.96%
2007-12-12 0 2.700 2.700 2.730 2.640 2.700 134,000 357,880 2.6707 1.391 1.391 1.406 1.360 1.391 260,160 1.3756 0.00%
2007-12-11 0 2.700 2.650 2.700 2.500 2.710 1,302,000 3,455,280 2.6538 1.391 1.365 1.391 1.288 1.396 2,527,819 1.3669 1.89%
2007-12-10 0 2.650 2.600 2.670 2.570 2.720 298,000 783,380 2.6288 1.365 1.339 1.375 1.324 1.401 578,564 1.3540 3.52%
2007-12-07 0 2.560 2.560 2.600 2.560 2.680 412,000 1,078,360 2.6174 1.319 1.319 1.339 1.319 1.380 799,893 1.3481 -1.16%
2007-12-06 0 2.590 2.560 2.590 2.550 2.680 424,000 1,101,340 2.5975 1.334 1.319 1.334 1.313 1.380 823,191 1.3379 -0.77%
2007-12-05 0 2.610 2.610 2.620 2.580 2.660 92,000 239,740 2.6059 1.344 1.344 1.349 1.329 1.370 178,617 1.3422 1.16%
2007-12-04 0 2.580 2.570 2.610 2.550 2.640 358,000 926,240 2.5873 1.329 1.324 1.344 1.313 1.360 695,053 1.3326 2.38%
2007-12-03 0 2.520 2.520 2.560 2.520 2.680 358,000 918,680 2.5661 1.298 1.298 1.319 1.298 1.380 695,053 1.3217 0.80%
2007-11-30 0 2.500 2.470 2.500 2.450 2.580 440,000 1,093,800 2.4859 1.288 1.272 1.288 1.262 1.329 854,255 1.2804 2.88%
2007-11-29 0 2.430 2.430 2.450 2.390 2.450 322,000 781,800 2.4280 1.252 1.252 1.262 1.231 1.262 625,159 1.2506 1.25%
2007-11-28 0 2.400 2.310 2.400 2.170 2.400 136,000 319,060 2.3460 1.236 1.190 1.236 1.118 1.236 264,042 1.2084 0.00%
2007-11-27 0 2.400 2.320 2.400 2.350 2.420 170,000 410,440 2.4144 1.236 1.195 1.236 1.210 1.246 330,053 1.2436 -0.41%
2007-11-26 0 2.410 2.410 2.450 2.360 2.450 340,000 819,460 2.4102 1.241 1.241 1.262 1.216 1.262 660,106 1.2414 0.84%
2007-11-23 0 2.390 2.320 2.390 2.340 2.390 524,000 1,233,520 2.3540 1.231 1.195 1.231 1.205 1.231 1,017,340 1.2125 2.14%
2007-11-22 0 2.340 2.340 2.350 2.250 2.450 782,000 1,873,140 2.3953 1.205 1.205 1.210 1.159 1.262 1,518,244 1.2338 -4.49%
2007-11-21 0 2.450 2.360 2.450 2.400 2.490 516,000 1,257,520 2.4371 1.262 1.216 1.262 1.236 1.283 1,001,808 1.2553 -1.61%
2007-11-20 0 2.490 2.470 2.540 2.350 2.490 618,000 1,504,160 2.4339 1.283 1.272 1.308 1.210 1.283 1,199,840 1.2536 0.81%
2007-11-19 0 2.470 2.450 2.480 2.350 2.500 250,000 598,540 2.3942 1.272 1.262 1.277 1.210 1.288 485,372 1.2332 3.78%
2007-11-16 0 2.380 2.350 2.410 2.380 2.500 1,222,000 2,994,180 2.4502 1.226 1.210 1.241 1.226 1.288 2,372,499 1.2620 -5.93%
2007-11-15 0 2.530 2.510 2.590 2.530 2.680 294,000 768,120 2.6127 1.303 1.293 1.334 1.303 1.380 570,798 1.3457 -4.17%
2007-11-14 0 2.640 2.620 2.650 2.390 2.640 460,000 1,180,560 2.5664 1.360 1.349 1.365 1.231 1.360 893,085 1.3219 10.92%
2007-11-13 0 2.380 2.360 2.400 2.310 2.490 192,000 461,820 2.4053 1.226 1.216 1.236 1.190 1.283 372,766 1.2389 -1.65%
2007-11-12 0 2.420 2.420 2.430 2.340 2.500 684,781 1,627,654 2.3769 1.246 1.246 1.252 1.205 1.288 1,329,495 1.2243 -3.20%
2007-11-09 0 2.500 2.490 2.540 2.460 2.600 568,000 1,436,760 2.5295 1.288 1.283 1.308 1.267 1.339 1,102,766 1.3029 -4.58%
2007-11-08 0 2.620 2.550 2.680 2.500 2.700 854,000 2,208,320 2.5859 1.349 1.313 1.380 1.288 1.391 1,658,031 1.3319 -3.32%
2007-11-07 0 2.710 2.710 2.730 2.680 2.740 328,000 887,120 2.7046 1.396 1.396 1.406 1.380 1.411 636,808 1.3931 1.50%
2007-11-06 0 2.670 2.660 2.680 2.600 2.730 376,000 1,000,080 2.6598 1.375 1.370 1.380 1.339 1.406 730,000 1.3700 -1.11%
2007-11-05 0 2.700 2.670 2.700 2.700 2.810 1,022,000 2,824,100 2.7633 1.391 1.375 1.391 1.391 1.447 1,984,202 1.4233 -3.91%
2007-11-02 0 2.810 2.810 2.850 2.780 2.900 1,160,000 3,267,160 2.8165 1.447 1.447 1.468 1.432 1.494 2,252,127 1.4507 -3.10%
2007-11-01 0 2.900 2.880 2.900 2.770 2.980 1,162,000 3,331,680 2.8672 1.494 1.483 1.494 1.427 1.535 2,256,010 1.4768 -0.68%
2007-10-31 0 2.920 2.910 2.920 2.900 2.950 652,000 1,903,886 2.9201 1.504 1.499 1.504 1.494 1.519 1,265,851 1.5040 0.69%
2007-10-30 0 2.900 2.900 2.910 2.900 2.950 967,600 2,830,008 2.9248 1.494 1.494 1.499 1.494 1.519 1,878,585 1.5065 -1.02%
2007-10-29 0 2.930 2.930 2.940 2.920 2.940 1,668,000 4,875,300 2.9228 1.509 1.509 1.514 1.504 1.514 3,238,403 1.5055 0.34%
2007-10-26 0 2.920 2.920 2.940 2.880 3.000 462,000 1,360,720 2.9453 1.504 1.504 1.514 1.483 1.545 896,968 1.5170 -0.68%
2007-10-25 0 2.940 2.940 2.970 2.860 3.050 1,076,000 3,181,580 2.9569 1.514 1.514 1.530 1.473 1.571 2,089,042 1.5230 -2.65%
2007-10-24 0 3.020 3.020 3.040 2.960 3.090 1,140,000 3,480,020 3.0526 1.556 1.556 1.566 1.525 1.592 2,213,297 1.5723 0.67%
2007-10-23 0 3.000 3.000 3.030 2.910 3.050 1,973,200 5,908,856 2.9946 1.545 1.545 1.561 1.499 1.571 3,830,946 1.5424 0.00%
2007-10-22 0 3.000 2.990 3.000 2.970 3.120 1,842,000 5,561,860 3.0195 1.545 1.540 1.545 1.530 1.607 3,576,222 1.5552 -4.15%
2007-10-18 0 3.130 3.120 3.130 3.010 3.270 2,580,799 8,087,957 3.1339 1.612 1.607 1.612 1.550 1.684 5,010,593 1.6142 6.10%
2007-10-17 0 2.950 2.910 2.940 2.840 2.960 1,508,000 4,375,320 2.9014 1.519 1.499 1.514 1.463 1.525 2,927,765 1.4944 0.00%
2007-10-16 0 2.950 2.950 2.960 2.950 3.000 935,200 2,766,780 2.9585 1.519 1.519 1.525 1.519 1.545 1,815,680 1.5238 0.00%
2007-10-15 0 2.950 2.950 2.980 2.920 3.020 844,000 2,492,200 2.9528 1.519 1.519 1.535 1.504 1.556 1,638,617 1.5209 0.00%
2007-10-12 0 2.950 3.080 3.090 2.880 3.130 1,656,000 4,944,020 2.9855 1.519 1.586 1.592 1.483 1.612 3,215,106 1.5377 -3.59%
2007-10-11 0 3.060 3.050 3.060 3.000 3.100 1,198,000 3,639,560 3.0380 1.576 1.571 1.576 1.545 1.597 2,325,904 1.5648 -0.97%
2007-10-10 0 3.090 3.090 3.110 3.040 3.110 2,337,000 7,191,810 3.0774 1.592 1.592 1.602 1.566 1.602 4,537,259 1.5851 0.98%
2007-10-09 0 3.060 3.060 3.070 2.990 3.080 1,144,000 3,476,480 3.0389 1.576 1.576 1.581 1.540 1.586 2,221,063 1.5652 -0.97%
2007-10-08 0 3.090 3.080 3.090 3.090 3.200 2,754,000 8,677,600 3.1509 1.592 1.586 1.592 1.592 1.648 5,346,860 1.6229 0.32%
2007-10-05 0 3.080 3.070 3.080 2.970 3.080 756,000 2,296,380 3.0375 1.586 1.581 1.586 1.530 1.586 1,467,766 1.5645 3.70%
2007-10-04 0 2.970 2.960 2.970 2.900 3.070 1,920,000 5,681,160 2.9589 1.530 1.525 1.530 1.494 1.581 3,727,659 1.5241 -3.26%
2007-10-03 0 3.070 3.070 3.090 3.000 3.380 2,554,000 8,097,300 3.1704 1.581 1.581 1.592 1.545 1.741 4,958,563 1.6330 -6.97%
2007-10-02 0 3.300 3.270 3.300 3.260 3.400 2,022,000 6,698,200 3.3127 1.700 1.684 1.700 1.679 1.751 3,925,690 1.7062 0.30%
2007-09-28 0 3.290 3.290 3.300 3.180 3.300 1,843,000 6,010,870 3.2615 1.695 1.695 1.700 1.638 1.700 3,578,164 1.6799 3.13%
2007-09-27 0 3.190 3.180 3.190 3.110 3.250 1,326,000 4,232,260 3.1917 1.643 1.638 1.643 1.602 1.674 2,574,414 1.6440 1.27%
2007-09-25 0 3.150 3.130 3.140 3.120 3.340 1,884,315 6,043,108 3.2071 1.622 1.612 1.617 1.607 1.720 3,658,377 1.6519 -5.69%
2007-09-24 0 3.340 3.330 3.340 3.280 3.450 1,788,000 5,984,100 3.3468 1.720 1.715 1.720 1.689 1.777 3,471,382 1.7238 1.52%
2007-09-21 0 3.290 3.290 3.330 3.230 3.500 5,126,000 17,296,260 3.3742 1.695 1.695 1.715 1.664 1.803 9,952,072 1.7380 -1.79%
2007-09-20 0 3.350 3.320 3.350 2.910 3.400 9,710,764 31,511,960 3.2451 1.725 1.710 1.725 1.499 1.751 18,853,340 1.6714 13.95%
2007-09-19 0 2.940 2.930 2.940 2.880 2.960 1,500,000 4,397,600 2.9317 1.514 1.509 1.514 1.483 1.525 2,912,233 1.5100 1.03%
2007-09-18 0 2.910 2.910 2.920 2.770 2.930 2,049,135 5,859,164 2.8593 1.499 1.499 1.504 1.427 1.509 3,978,373 1.4728 2.11%
2007-09-17 0 2.850 2.860 2.870 2.800 2.880 1,332,000 3,779,960 2.8378 1.468 1.473 1.478 1.442 1.483 2,586,063 1.4617 0.00%
2007-09-14 0 2.850 2.840 2.850 2.820 2.900 1,918,000 5,473,720 2.8539 1.468 1.463 1.468 1.452 1.494 3,723,776 1.4699 0.00%
2007-09-13 0 2.850 2.820 2.850 2.800 2.940 1,880,000 5,331,760 2.8360 1.468 1.452 1.468 1.442 1.514 3,649,999 1.4608 -0.70%
2007-09-12 0 2.870 2.850 2.870 2.850 2.960 1,254,000 3,612,840 2.8811 1.478 1.468 1.478 1.468 1.525 2,434,627 1.4839 -1.37%
2007-09-11 0 2.910 2.910 2.950 2.890 3.000 774,000 2,275,780 2.9403 1.499 1.499 1.519 1.489 1.545 1,502,712 1.5144 -1.69%
2007-09-10 0 2.960 2.960 2.980 2.850 3.030 1,187,000 3,479,530 2.9314 1.525 1.525 1.535 1.468 1.561 2,304,547 1.5099 1.37%
2007-09-07 0 2.920 2.920 2.990 2.910 3.000 740,000 2,180,300 2.9464 1.504 1.504 1.540 1.499 1.545 1,436,702 1.5176 -2.34%
2007-09-06 0 2.990 2.990 3.000 2.920 3.050 1,146,000 3,426,540 2.9900 1.540 1.540 1.545 1.504 1.571 2,224,946 1.5401 0.34%
2007-09-05 0 2.980 2.980 2.990 2.970 3.140 870,000 2,625,700 3.0180 1.535 1.535 1.540 1.530 1.617 1,689,095 1.5545 -2.30%
2007-09-04 0 3.050 3.020 3.050 3.030 3.190 1,120,000 3,471,860 3.0999 1.571 1.556 1.571 1.561 1.643 2,174,468 1.5966 -2.56%
2007-09-03 0 3.130 3.120 3.140 3.080 3.200 1,100,000 3,446,220 3.1329 1.612 1.607 1.617 1.586 1.648 2,135,638 1.6137 -1.88%
2007-08-31 0 3.190 3.190 3.200 3.100 3.250 1,842,000 5,831,420 3.1658 1.643 1.643 1.648 1.597 1.674 3,576,222 1.6306 3.24%
2007-08-30 0 3.090 3.090 3.130 3.060 3.360 2,462,000 7,939,040 3.2246 1.592 1.592 1.612 1.576 1.731 4,779,946 1.6609 -3.13%
2007-08-29 0 3.190 3.190 3.200 3.000 3.200 2,791,816 8,571,936 3.0704 1.643 1.643 1.648 1.545 1.648 5,420,280 1.5815 -2.15%
2007-08-28 0 3.260 3.250 3.260 3.250 3.680 7,181,888 24,418,179 3.4000 1.679 1.674 1.679 1.674 1.895 13,943,556 1.7512 -6.59%
2007-08-27 0 3.490 3.490 3.580 3.160 3.550 11,202,000 37,316,900 3.3313 1.798 1.798 1.844 1.628 1.828 21,748,558 1.7158 14.43%
2007-08-24 0 3.050 3.030 3.050 2.800 3.070 6,710,000 19,821,020 2.9540 1.571 1.561 1.571 1.442 1.581 13,027,390 1.5215 7.77%
2007-08-23 0 2.830 2.820 2.840 2.790 3.080 4,704,058 13,781,992 2.9298 1.458 1.452 1.463 1.437 1.586 9,132,876 1.5091 -2.08%
2007-08-22 0 2.890 2.880 2.890 2.580 3.030 4,906,000 14,063,680 2.8666 1.489 1.483 1.489 1.329 1.561 9,524,944 1.4765 11.15%
2007-08-21 0 2.600 2.520 2.610 2.480 2.720 3,116,000 8,179,980 2.6252 1.339 1.298 1.344 1.277 1.401 6,049,679 1.3521 10.64%
2007-08-20 0 2.350 2.350 2.370 2.160 2.350 1,370,000 3,106,100 2.2672 1.210 1.210 1.221 1.113 1.210 2,659,840 1.1678 10.85%
2007-08-17 0 2.120 1.990 2.150 1.940 2.250 1,500,000 3,009,800 2.0065 1.092 1.025 1.107 0.999 1.159 2,912,233 1.0335 -1.85%
2007-08-16 0 2.160 2.130 2.180 2.090 2.340 806,000 1,743,600 2.1633 1.113 1.097 1.123 1.076 1.205 1,564,840 1.1142 -8.86%
2007-08-15 0 2.370 2.340 2.370 2.300 2.530 396,000 949,060 2.3966 1.221 1.205 1.221 1.185 1.303 768,830 1.2344 -6.32%
2007-08-14 0 2.530 2.470 2.530 2.250 2.530 1,300,000 3,136,360 2.4126 1.303 1.272 1.303 1.159 1.303 2,523,936 1.2426 11.95%
2007-08-13 0 2.260 2.260 2.300 2.210 2.320 590,000 1,340,620 2.2722 1.164 1.164 1.185 1.138 1.195 1,145,478 1.1704 0.00%
2007-08-10 0 2.260 2.230 2.280 2.210 2.360 724,000 1,644,980 2.2721 1.164 1.149 1.174 1.138 1.216 1,405,638 1.1703 -5.44%
2007-08-09 0 2.390 2.370 2.400 2.300 2.450 2,276,000 5,370,100 2.3594 1.231 1.221 1.236 1.185 1.262 4,418,829 1.2153 2.14%
2007-08-08 0 2.340 2.330 2.340 2.250 2.420 1,256,000 2,950,720 2.3493 1.205 1.200 1.205 1.159 1.246 2,438,510 1.2101 4.00%
2007-08-07 0 2.250 2.250 2.310 2.250 2.520 1,512,000 3,626,100 2.3982 1.159 1.159 1.190 1.159 1.298 2,935,531 1.2352 -5.06%
2007-08-06 0 2.370 2.370 2.380 2.320 2.440 440,000 1,050,760 2.3881 1.221 1.221 1.226 1.195 1.257 854,255 1.2300 -3.66%
2007-08-03 0 2.460 2.450 2.460 2.420 2.560 878,000 2,181,340 2.4844 1.267 1.262 1.267 1.246 1.319 1,704,627 1.2797 -1.60%
2007-08-02 0 2.500 2.480 2.540 2.500 2.680 774,000 1,958,940 2.5309 1.288 1.277 1.308 1.288 1.380 1,502,712 1.3036 -3.10%
2007-08-01 0 2.580 2.570 2.580 2.560 2.750 692,000 1,809,920 2.6155 1.329 1.324 1.329 1.319 1.416 1,343,510 1.3472 -5.15%
2007-07-31 0 2.720 2.700 2.720 2.550 2.720 492,000 1,310,720 2.6641 1.401 1.391 1.401 1.313 1.401 955,213 1.3722 1.49%
2007-07-30 0 2.680 2.680 2.700 2.620 2.750 688,000 1,846,300 2.6836 1.380 1.380 1.391 1.349 1.416 1,335,744 1.3822 0.37%
2007-07-27 0 2.670 2.710 2.720 2.670 2.780 1,130,000 3,088,140 2.7329 1.375 1.396 1.401 1.375 1.432 2,193,882 1.4076 -4.30%
2007-07-26 0 2.790 2.790 2.820 2.770 2.850 654,000 1,849,400 2.8278 1.437 1.437 1.452 1.427 1.468 1,269,734 1.4565 0.72%
2007-07-25 0 2.770 2.770 2.800 2.750 2.810 492,000 1,371,800 2.7882 1.427 1.427 1.442 1.416 1.447 955,213 1.4361 -1.07%
2007-07-24 0 2.800 2.800 2.850 2.720 2.890 752,000 2,116,860 2.8150 1.442 1.442 1.468 1.401 1.489 1,460,000 1.4499 0.36%
2007-07-23 0 2.790 2.790 2.840 2.750 2.800 680,000 1,882,120 2.7678 1.437 1.437 1.463 1.416 1.442 1,320,212 1.4256 0.00%
2007-07-20 0 2.790 2.780 2.790 2.750 2.800 796,000 2,219,600 2.7884 1.437 1.432 1.437 1.416 1.442 1,545,425 1.4362 -0.71%
2007-07-19 0 2.810 2.810 2.830 2.800 2.820 460,000 1,293,340 2.8116 1.447 1.447 1.458 1.442 1.452 893,085 1.4482 -0.71%
2007-07-18 0 2.830 2.810 2.830 2.830 2.880 350,000 994,700 2.8420 1.458 1.447 1.458 1.458 1.483 679,521 1.4638 -0.70%
2007-07-17 0 2.850 2.850 2.880 2.810 2.900 330,000 942,740 2.8568 1.468 1.468 1.483 1.447 1.494 640,691 1.4714 1.42%
2007-07-16 0 2.810 2.810 2.820 2.780 2.900 604,000 1,706,620 2.8255 1.447 1.447 1.452 1.432 1.494 1,172,659 1.4553 -3.10%
2007-07-13 0 2.900 2.900 2.920 2.890 2.990 506,000 1,478,020 2.9210 1.494 1.494 1.504 1.489 1.540 982,393 1.5045 -1.36%
2007-07-12 0 2.940 2.890 2.950 2.880 2.940 918,000 2,684,860 2.9247 1.514 1.489 1.519 1.483 1.514 1,782,287 1.5064 0.34%
2007-07-11 0 2.930 2.910 2.930 2.870 2.960 992,000 2,884,240 2.9075 1.509 1.499 1.509 1.478 1.525 1,925,957 1.4976 0.34%
2007-07-10 0 2.920 2.910 2.920 2.900 3.040 1,128,000 3,295,660 2.9217 1.504 1.499 1.504 1.494 1.566 2,189,999 1.5049 -2.67%
2007-07-09 0 3.000 3.000 3.040 2.900 3.050 1,588,000 4,776,000 3.0076 1.545 1.545 1.566 1.494 1.571 3,083,084 1.5491 3.45%
2007-07-06 0 2.900 2.930 2.940 2.810 2.940 1,538,000 4,444,740 2.8899 1.494 1.509 1.514 1.447 1.514 2,986,010 1.4885 0.00%
2007-07-05 0 2.900 2.840 2.900 2.840 2.920 1,224,000 3,522,480 2.8778 1.494 1.463 1.494 1.463 1.504 2,376,382 1.4823 0.69%
2007-07-04 0 2.880 2.880 2.930 2.880 3.030 664,000 1,955,600 2.9452 1.483 1.483 1.509 1.483 1.561 1,289,149 1.5170 -2.70%
2007-07-03 0 2.960 2.960 3.010 2.930 3.040 1,796,000 5,385,960 2.9989 1.525 1.525 1.550 1.509 1.566 3,486,914 1.5446 1.02%
2007-06-29 0 2.930 2.900 2.930 2.880 3.000 600,000 1,755,980 2.9266 1.509 1.494 1.509 1.483 1.545 1,164,893 1.5074 0.34%
2007-06-28 0 2.920 2.920 2.950 2.900 3.060 958,000 2,858,160 2.9835 1.504 1.504 1.519 1.494 1.576 1,859,946 1.5367 -2.67%
2007-06-27 0 3.000 2.980 3.000 2.950 3.050 942,000 2,821,960 2.9957 1.545 1.535 1.545 1.519 1.571 1,828,883 1.5430 -2.60%
2007-06-26 0 3.080 3.060 3.080 3.010 3.120 1,362,000 4,180,900 3.0697 1.586 1.576 1.586 1.550 1.607 2,644,308 1.5811 -1.60%
2007-06-25 0 3.130 3.130 3.150 3.100 3.350 3,310,000 10,681,300 3.2270 1.612 1.612 1.622 1.597 1.725 6,426,328 1.6621 -4.57%
2007-06-22 0 3.280 3.280 3.340 3.180 3.400 4,069,000 13,407,040 3.2949 1.689 1.689 1.720 1.638 1.751 7,899,918 1.6971 2.50%
2007-06-21 0 3.200 3.220 3.230 3.140 3.270 2,852,000 9,199,340 3.2256 1.648 1.659 1.664 1.617 1.684 5,537,126 1.6614 1.91%
2007-06-20 0 3.140 3.140 3.150 2.980 3.150 4,166,000 12,922,000 3.1018 1.617 1.617 1.622 1.535 1.622 8,088,243 1.5976 6.08%
2007-06-18 0 2.960 2.960 2.980 2.860 2.970 1,486,000 4,359,140 2.9335 1.525 1.525 1.535 1.473 1.530 2,885,052 1.5109 3.50%
2007-06-15 0 2.860 2.860 2.910 2.830 2.930 1,124,000 3,246,580 2.8884 1.473 1.473 1.499 1.458 1.509 2,182,233 1.4877 -1.38%
2007-06-14 0 2.900 2.900 2.930 2.890 3.040 904,000 2,659,140 2.9415 1.494 1.494 1.509 1.489 1.566 1,755,106 1.5151 -3.65%
2007-06-13 0 3.010 3.010 3.040 2.950 3.040 450,000 1,349,480 2.9988 1.550 1.550 1.566 1.519 1.566 873,670 1.5446 0.33%
2007-06-12 0 3.000 2.990 3.010 2.910 3.060 740,000 2,193,580 2.9643 1.545 1.540 1.550 1.499 1.576 1,436,702 1.5268 0.00%
2007-06-11 0 3.000 3.000 3.030 3.000 3.150 782,000 2,396,960 3.0652 1.545 1.545 1.561 1.545 1.622 1,518,244 1.5788 -3.54%
2007-06-08 0 3.110 3.100 3.120 3.020 3.120 1,608,000 4,968,120 3.0896 1.602 1.597 1.607 1.556 1.607 3,121,914 1.5914 2.98%
2007-06-07 0 3.020 3.010 3.070 2.900 3.090 1,702,000 5,133,080 3.0159 1.556 1.550 1.581 1.494 1.592 3,304,414 1.5534 0.67%
2007-06-06 0 3.000 3.000 3.010 2.850 3.090 3,388,000 10,050,680 2.9666 1.545 1.545 1.550 1.468 1.592 6,577,764 1.5280 2.04%
2007-06-05 0 2.940 2.940 2.950 2.740 2.960 3,214,000 9,239,940 2.8749 1.514 1.514 1.519 1.411 1.525 6,239,945 1.4808 1.38%
2007-06-04 0 2.900 2.900 2.920 2.820 3.010 3,203,200 9,273,108 2.8950 1.494 1.494 1.504 1.452 1.550 6,218,977 1.4911 -3.33%
2007-06-01 0 3.000 2.960 3.000 2.900 3.250 2,714,000 8,354,580 3.0783 1.545 1.525 1.545 1.494 1.674 5,269,201 1.5855 -7.12%
2007-05-31 0 3.230 3.230 3.240 3.200 3.350 1,990,000 6,484,120 3.2584 1.664 1.664 1.669 1.648 1.725 3,863,563 1.6783 -3.58%
2007-05-30 0 3.350 3.310 3.360 3.230 3.520 3,446,000 11,594,380 3.3646 1.725 1.705 1.731 1.664 1.813 6,690,371 1.7330 -4.83%
2007-05-29 0 3.520 3.520 3.530 3.480 3.610 1,240,000 4,392,720 3.5425 1.813 1.813 1.818 1.792 1.859 2,407,446 1.8246 -2.49%
2007-05-28 0 3.610 3.610 3.630 3.600 3.690 1,898,000 6,899,440 3.6351 1.859 1.859 1.870 1.854 1.901 3,684,946 1.8723 -0.28%
2007-05-25 0 3.620 3.630 3.650 3.520 3.680 3,192,000 11,430,180 3.5809 1.865 1.870 1.880 1.813 1.895 6,197,232 1.8444 -3.47%
2007-05-23 0 3.750 3.720 3.750 3.710 3.850 2,516,000 9,499,100 3.7755 1.932 1.916 1.932 1.911 1.983 4,884,786 1.9446 -1.32%
2007-05-22 0 3.800 3.760 3.800 3.750 3.900 2,890,000 11,080,900 3.8342 1.957 1.937 1.957 1.932 2.009 5,610,903 1.9749 2.98%
2007-05-21 0 3.690 3.690 3.710 3.500 3.740 3,032,000 11,159,340 3.6805 1.901 1.901 1.911 1.803 1.926 5,886,594 1.8957 3.94%
2007-05-18 0 3.550 3.540 3.560 3.420 3.600 2,516,000 8,790,900 3.4940 1.828 1.823 1.834 1.762 1.854 4,884,786 1.7996 2.01%
2007-05-17 0 3.480 3.450 3.480 3.410 3.740 4,828,000 17,175,000 3.5574 1.792 1.777 1.792 1.756 1.926 9,373,508 1.8323 -1.97%
2007-05-16 0 3.550 3.540 3.550 3.530 3.940 7,018,000 26,363,860 3.7566 1.828 1.823 1.828 1.818 2.029 13,625,369 1.9349 -8.03%
2007-05-15 0 3.860 3.800 3.860 3.660 4.490 11,156,000 46,644,700 4.1811 1.988 1.957 1.988 1.885 2.313 21,659,250 2.1536 -2.03%
2007-05-14 0 3.940 3.950 4.000 3.500 4.100 16,206,000 61,845,460 3.8162 2.029 2.035 2.060 1.803 2.112 31,463,769 1.9656 32.67%
2007-05-11 0 2.990 2.990 3.000 2.600 3.020 6,204,000 17,928,080 2.8898 1.530 1.530 1.535 1.330 1.545 12,126,925 1.4784 10.74%
2007-05-10 0 2.700 2.690 2.710 2.520 2.720 2,918,000 7,787,460 2.6688 1.381 1.376 1.386 1.289 1.392 5,703,799 1.3653 3.85%
2007-05-09 0 2.600 2.600 2.630 2.500 2.730 1,736,000 4,505,260 2.5952 1.330 1.330 1.345 1.279 1.397 3,393,350 1.3277 -2.62%
2007-05-08 0 2.670 2.640 2.650 2.520 2.730 3,786,000 9,951,920 2.6286 1.366 1.351 1.356 1.289 1.397 7,400,473 1.3448 5.53%
2007-05-07 0 2.530 2.530 2.560 2.420 2.580 988,000 2,517,940 2.5485 1.294 1.294 1.310 1.238 1.320 1,931,238 1.3038 -0.39%
2007-05-04 0 2.540 2.490 2.550 2.350 2.560 864,000 2,173,720 2.5159 1.299 1.274 1.305 1.202 1.310 1,688,856 1.2871 1.20%
2007-05-03 0 2.510 2.570 2.580 2.510 2.600 464,000 1,187,840 2.5600 1.284 1.315 1.320 1.284 1.330 906,978 1.3097 -1.57%
2007-05-02 0 2.550 2.550 2.570 2.450 2.600 1,498,000 3,832,360 2.5583 1.305 1.305 1.315 1.253 1.330 2,928,132 1.3088 -1.16%
2007-04-30 0 2.580 2.520 2.580 2.420 2.620 1,708,000 4,311,960 2.5246 1.320 1.289 1.320 1.238 1.340 3,338,618 1.2915 6.17%
2007-04-27 0 2.430 2.430 2.470 2.390 2.480 1,256,000 3,059,980 2.4363 1.243 1.243 1.264 1.223 1.269 2,455,096 1.2464 -2.02%
2007-04-26 0 2.480 2.470 2.480 2.330 2.550 2,764,000 6,828,900 2.4707 1.269 1.264 1.269 1.192 1.305 5,402,776 1.2640 7.83%
2007-04-25 0 2.300 2.320 2.330 2.240 2.410 1,288,000 2,962,840 2.3003 1.177 1.187 1.192 1.146 1.233 2,517,647 1.1768 2.22%
2007-04-24 0 2.250 2.230 2.250 2.190 2.250 370,000 816,940 2.2079 1.151 1.141 1.151 1.120 1.151 723,237 1.1296 1.35%
2007-04-23 0 2.220 2.200 2.220 2.190 2.240 672,000 1,492,000 2.2202 1.136 1.125 1.136 1.120 1.146 1,313,555 1.1358 1.37%
2007-04-20 0 2.190 2.150 2.190 2.130 2.190 266,000 571,820 2.1497 1.120 1.100 1.120 1.090 1.120 519,949 1.0998 2.82%
2007-04-19 0 2.130 2.100 2.160 2.050 2.250 452,000 971,540 2.1494 1.090 1.074 1.105 1.049 1.151 883,522 1.0996 -4.48%
2007-04-18 0 2.230 2.230 2.250 2.180 2.250 616,000 1,369,300 2.2229 1.141 1.141 1.151 1.115 1.151 1,204,092 1.1372 2.29%
2007-04-17 0 2.180 2.180 2.220 2.170 2.220 598,000 1,317,340 2.2029 1.115 1.115 1.136 1.110 1.136 1,168,907 1.1270 0.00%
2007-04-16 0 2.180 2.180 2.190 2.170 2.200 1,880,000 4,105,180 2.1836 1.115 1.115 1.120 1.110 1.125 3,674,826 1.1171 0.00%
2007-04-13 0 2.180 2.150 2.170 2.100 2.180 1,086,000 2,332,900 2.1482 1.115 1.100 1.110 1.074 1.115 2,122,798 1.0990 1.87%
2007-04-12 0 2.140 2.140 2.150 2.080 2.190 1,188,000 2,512,280 2.1147 1.095 1.095 1.100 1.064 1.120 2,322,177 1.0819 1.90%
2007-04-11 0 2.100 2.100 2.180 2.100 2.190 1,440,000 3,104,800 2.1561 1.074 1.074 1.115 1.074 1.120 2,814,760 1.1030 -0.47%
2007-04-10 0 2.110 2.090 2.120 2.040 2.110 854,000 1,762,500 2.0638 1.079 1.069 1.085 1.044 1.079 1,669,309 1.0558 2.43%
2007-04-04 0 2.060 2.050 2.080 2.050 2.100 186,000 387,540 2.0835 1.054 1.049 1.064 1.049 1.074 363,573 1.0659 0.98%
2007-04-03 0 2.040 2.020 2.040 1.900 2.060 830,000 1,693,400 2.0402 1.044 1.033 1.044 0.972 1.054 1,622,396 1.0438 0.49%
2007-04-02 0 2.030 2.030 2.100 2.000 2.130 502,000 1,024,540 2.0409 1.039 1.039 1.074 1.023 1.090 981,257 1.0441 -3.33%
2007-03-30 0 2.100 2.040 2.130 1.900 2.130 494,000 1,012,260 2.0491 1.074 1.044 1.090 0.972 1.090 965,619 1.0483 0.00%
2007-03-29 0 2.100 2.030 2.100 2.090 2.170 436,000 918,900 2.1076 1.074 1.039 1.074 1.069 1.110 852,247 1.0782 -3.23%
2007-03-28 0 2.170 2.130 2.170 2.130 2.220 922,000 1,995,280 2.1641 1.110 1.090 1.110 1.090 1.136 1,802,228 1.1071 -0.91%
2007-03-27 0 2.190 2.140 2.190 2.130 2.210 678,000 1,480,000 2.1829 1.120 1.095 1.120 1.090 1.131 1,325,283 1.1167 0.46%
2007-03-26 0 2.180 2.170 2.180 2.100 2.300 1,018,000 2,206,900 2.1679 1.115 1.110 1.115 1.074 1.177 1,989,879 1.1091 1.87%
2007-03-23 0 2.140 2.120 2.150 2.100 2.160 432,000 915,020 2.1181 1.095 1.085 1.100 1.074 1.105 844,428 1.0836 0.47%
2007-03-22 0 2.130 2.120 2.130 2.100 2.140 566,000 1,205,000 2.1290 1.090 1.085 1.090 1.074 1.095 1,106,357 1.0892 -0.47%
2007-03-21 0 2.140 2.120 2.140 2.090 2.150 596,000 1,274,660 2.1387 1.095 1.085 1.095 1.069 1.100 1,164,998 1.0941 0.47%
2007-03-20 0 2.130 2.110 2.130 2.060 2.150 272,000 572,480 2.1047 1.090 1.079 1.090 1.054 1.100 531,677 1.0767 -1.39%
2007-03-19 0 2.160 2.120 2.160 2.150 2.170 378,000 815,780 2.1581 1.105 1.085 1.105 1.100 1.110 738,875 1.1041 1.41%
2007-03-16 0 2.130 2.130 2.140 2.130 2.180 550,000 1,185,560 2.1556 1.090 1.090 1.095 1.090 1.115 1,075,082 1.1028 0.47%
2007-03-15 0 2.120 2.120 2.160 2.100 2.190 392,000 839,000 2.1403 1.085 1.085 1.105 1.074 1.120 766,240 1.0950 1.44%
2007-03-14 0 2.090 2.060 2.090 1.950 2.100 594,000 1,205,780 2.0299 1.069 1.054 1.069 0.998 1.074 1,161,089 1.0385 0.00%
2007-03-13 0 2.090 2.080 2.090 2.000 2.190 2,148,000 4,607,520 2.1450 1.069 1.064 1.069 1.023 1.120 4,198,684 1.0974 2.96%
2007-03-12 0 2.030 1.980 2.030 1.940 2.040 296,000 585,380 1.9776 1.039 1.013 1.039 0.992 1.044 578,590 1.0117 6.84%
2007-03-09 0 1.900 1.930 1.940 1.900 1.950 438,587 839,295 1.9136 0.972 0.987 0.992 0.972 0.998 857,304 0.9790 1.06%
2007-03-08 0 1.880 1.900 1.910 1.820 1.930 880,000 1,631,700 1.8542 0.962 0.972 0.977 0.931 0.987 1,720,131 0.9486 -0.53%
2007-03-07 0 1.890 1.850 1.890 1.840 1.980 528,000 1,002,220 1.8981 0.967 0.946 0.967 0.941 1.013 1,032,079 0.9711 -2.58%
2007-03-06 0 1.940 1.860 1.940 1.660 1.980 836,000 1,549,720 1.8537 0.992 0.952 0.992 0.849 1.013 1,634,125 0.9483 4.86%
2007-03-05 0 1.850 1.850 1.860 1.650 1.880 1,456,000 2,578,300 1.7708 0.946 0.946 0.952 0.844 0.962 2,846,035 0.9059 -6.57%
2007-03-02 0 1.980 1.900 1.980 1.900 2.250 1,670,000 3,431,640 2.0549 1.013 0.972 1.013 0.972 1.151 3,264,340 1.0513 -7.91%
2007-03-01 0 2.150 2.140 2.200 2.080 2.260 2,140,000 4,631,400 2.1642 1.100 1.095 1.125 1.064 1.156 4,183,046 1.1072 -5.29%
2007-02-28 0 2.270 2.250 2.290 2.070 2.320 2,384,000 5,208,780 2.1849 1.161 1.151 1.172 1.059 1.187 4,659,992 1.1178 0.44%
2007-02-27 0 2.260 2.260 2.300 2.190 2.500 2,200,000 5,142,140 2.3373 1.156 1.156 1.177 1.120 1.279 4,300,328 1.1958 -7.76%
2007-02-26 0 2.450 2.390 2.450 2.300 2.450 1,464,000 3,453,620 2.3590 1.253 1.223 1.253 1.177 1.253 2,861,673 1.2069 5.15%
2007-02-23 0 2.330 2.320 2.330 2.260 2.400 972,000 2,247,840 2.3126 1.192 1.187 1.192 1.156 1.228 1,899,963 1.1831 -2.51%
2007-02-22 0 2.390 2.330 2.390 2.300 2.480 1,022,000 2,472,920 2.4197 1.223 1.192 1.223 1.177 1.269 1,997,698 1.2379 0.00%
2007-02-21 0 2.390 2.300 2.390 2.200 2.400 2,692,000 6,268,460 2.3286 1.223 1.177 1.223 1.125 1.228 5,262,038 1.1913 9.13%
2007-02-16 0 2.190 2.150 2.190 2.140 2.260 936,000 2,043,440 2.1832 1.120 1.100 1.120 1.095 1.156 1,829,594 1.1169 -0.45%
2007-02-15 0 2.200 2.170 2.200 2.150 2.280 3,052,000 6,741,140 2.2088 1.125 1.110 1.125 1.100 1.166 5,965,728 1.1300 1.85%
2007-02-14 0 2.160 2.140 2.160 1.900 2.190 4,276,000 8,817,800 2.0622 1.105 1.095 1.105 0.972 1.120 8,358,274 1.0550 14.29%
2007-02-13 0 1.890 1.890 1.910 1.860 1.930 686,000 1,301,840 1.8977 0.967 0.967 0.977 0.952 0.987 1,340,920 0.9709 -1.56%
2007-02-12 0 1.920 1.900 1.920 1.830 1.980 2,508,000 4,721,420 1.8825 0.982 0.972 0.982 0.936 1.013 4,902,374 0.9631 1.05%
2007-02-09 0 1.900 1.840 1.900 1.830 2.000 4,062,000 7,758,460 1.9100 0.972 0.941 0.972 0.936 1.023 7,939,969 0.9771 2.70%
2007-02-08 0 1.850 1.830 1.850 1.670 1.880 4,276,000 7,729,380 1.8076 0.946 0.936 0.946 0.854 0.962 8,358,274 0.9248 10.78%
2007-02-07 0 1.670 1.660 1.680 1.660 1.700 644,000 1,079,120 1.6757 0.854 0.849 0.859 0.849 0.870 1,258,823 0.8572 -0.60%
2007-02-06 0 1.680 1.670 1.680 1.630 1.700 1,256,000 2,099,720 1.6718 0.859 0.854 0.859 0.834 0.870 2,455,096 0.8552 0.60%
2007-02-05 0 1.670 1.650 1.670 1.630 1.740 1,576,000 2,615,440 1.6595 0.854 0.844 0.854 0.834 0.890 3,080,599 0.8490 -1.76%
2007-02-02 0 1.700 1.660 1.700 1.660 1.850 812,000 1,375,520 1.6940 0.870 0.849 0.870 0.849 0.946 1,587,212 0.8666 2.41%
2007-02-01 0 1.660 1.630 1.660 1.610 1.690 358,000 584,600 1.6330 0.849 0.834 0.849 0.824 0.865 699,781 0.8354 1.84%
2007-01-31 0 1.630 1.630 1.650 1.630 1.700 938,000 1,566,300 1.6698 0.834 0.834 0.844 0.834 0.870 1,833,503 0.8543 -1.21%
2007-01-30 0 1.650 1.630 1.650 1.630 1.680 300,000 494,200 1.6473 0.844 0.834 0.844 0.834 0.859 586,408 0.8428 0.61%
2007-01-29 0 1.640 1.640 1.670 1.600 1.670 374,000 619,140 1.6555 0.839 0.839 0.854 0.819 0.854 731,056 0.8469 -0.61%
2007-01-26 0 1.650 1.600 1.660 1.540 1.650 1,396,000 2,222,940 1.5924 0.844 0.819 0.849 0.788 0.844 2,728,754 0.8146 0.00%
2007-01-25 0 1.650 1.610 1.690 1.650 1.800 1,258,000 2,136,000 1.6979 0.844 0.824 0.865 0.844 0.921 2,459,006 0.8686 -7.30%
2007-01-24 0 1.780 1.770 1.780 1.760 1.870 1,400,000 2,513,680 1.7955 0.911 0.906 0.911 0.900 0.957 2,736,572 0.9186 -2.20%
2007-01-23 0 1.820 1.820 1.830 1.750 1.860 2,916,000 5,305,060 1.8193 0.931 0.931 0.936 0.895 0.952 5,699,889 0.9307 -0.55%
2007-01-22 0 1.830 1.830 1.860 1.660 1.860 3,030,000 5,421,660 1.7893 0.936 0.936 0.952 0.849 0.952 5,922,724 0.9154 8.93%
2007-01-19 0 1.680 1.650 1.680 1.620 1.700 544,000 903,180 1.6603 0.859 0.844 0.859 0.829 0.870 1,063,354 0.8494 2.44%
2007-01-18 0 1.640 1.620 1.690 1.600 1.700 884,000 1,475,860 1.6695 0.839 0.829 0.865 0.819 0.870 1,727,950 0.8541 -2.38%
2007-01-17 0 1.680 1.650 1.700 1.660 1.730 940,000 1,598,180 1.7002 0.859 0.844 0.870 0.849 0.885 1,837,413 0.8698 -0.59%
2007-01-16 0 1.690 1.680 1.710 1.690 1.750 762,000 1,314,640 1.7252 0.865 0.859 0.875 0.865 0.895 1,489,477 0.8826 -0.59%
2007-01-15 0 1.700 1.650 1.700 1.630 1.700 1,340,000 2,225,080 1.6605 0.870 0.844 0.870 0.834 0.870 2,619,291 0.8495 4.29%
2007-01-12 0 1.630 1.620 1.630 1.630 1.660 384,000 631,800 1.6453 0.834 0.829 0.834 0.834 0.849 750,603 0.8417 0.62%
2007-01-11 0 1.620 1.620 1.630 1.530 1.700 1,240,000 2,023,260 1.6317 0.829 0.829 0.834 0.783 0.870 2,423,821 0.8347 2.53%
2007-01-10 0 1.580 1.580 1.600 1.520 1.630 1,450,000 2,277,300 1.5706 0.808 0.808 0.819 0.778 0.834 2,834,307 0.8035 1.94%
2007-01-09 0 1.550 1.550 1.590 1.550 1.600 288,000 453,120 1.5733 0.793 0.793 0.813 0.793 0.819 562,952 0.8049 -3.13%
2007-01-08 0 1.600 1.580 1.610 1.510 1.610 490,000 770,420 1.5723 0.819 0.808 0.824 0.772 0.824 957,800 0.8044 -0.62%
2007-01-05 0 1.610 1.580 1.610 1.550 1.610 512,000 804,780 1.5718 0.824 0.808 0.824 0.793 0.824 1,000,804 0.8041 1.90%
2007-01-04 0 1.580 1.520 1.580 1.570 1.700 3,900,000 6,257,280 1.6044 0.808 0.778 0.808 0.803 0.870 7,623,309 0.8208 0.64%
2007-01-03 0 1.570 1.570 1.580 1.400 1.570 2,754,000 4,156,760 1.5094 0.803 0.803 0.808 0.716 0.803 5,383,229 0.7722 6.80%
2007-01-02 0 1.470 1.460 1.490 1.380 1.490 1,132,000 1,616,800 1.4283 0.752 0.747 0.762 0.706 0.762 2,212,714 0.7307 2.80%
2006-12-29 0 1.430 1.310 1.460 1.270 1.490 1,140,000 1,487,200 1.3046 0.732 0.670 0.747 0.650 0.762 2,228,352 0.6674 10.00%
2006-12-28 0 1.300 1.300 1.310 1.300 1.330 396,000 520,880 1.3154 0.665 0.665 0.670 0.665 0.680 774,059 0.6729 -2.99%
2006-12-27 0 1.340 1.340 1.350 1.340 1.360 348,000 468,800 1.3471 0.686 0.686 0.691 0.686 0.696 680,234 0.6892 -2.19%
2006-12-22 0 1.370 1.360 1.370 1.340 1.400 380,000 517,900 1.3629 0.701 0.696 0.701 0.686 0.716 742,784 0.6972 -1.44%
2006-12-21 0 1.390 1.360 1.390 1.360 1.450 1,040,000 1,451,340 1.3955 0.711 0.696 0.711 0.696 0.742 2,032,882 0.7139 -1.42%
2006-12-20 0 1.410 1.400 1.420 1.340 1.420 1,258,000 1,724,660 1.3710 0.721 0.716 0.726 0.686 0.726 2,459,006 0.7014 5.22%
2006-12-19 0 1.340 1.330 1.340 1.320 1.420 434,000 580,160 1.3368 0.686 0.680 0.686 0.675 0.726 848,337 0.6839 -0.74%
2006-12-18 0 1.350 1.350 1.360 1.320 1.360 266,000 359,140 1.3502 0.691 0.691 0.696 0.675 0.696 519,949 0.6907 -0.74%
2006-12-15 0 1.360 1.330 1.360 1.340 1.430 216,000 291,320 1.3487 0.696 0.680 0.696 0.686 0.732 422,214 0.6900 0.74%
2006-12-14 0 1.350 1.340 1.350 1.330 1.350 408,000 547,640 1.3423 0.691 0.686 0.691 0.680 0.691 797,515 0.6867 0.00%
2006-12-13 0 1.350 1.340 1.350 1.280 1.350 312,000 402,460 1.2899 0.691 0.686 0.691 0.655 0.691 609,865 0.6599 3.05%
2006-12-12 0 1.310 1.290 1.310 1.290 1.350 286,000 373,680 1.3066 0.670 0.660 0.670 0.660 0.691 559,043 0.6684 -1.50%
2006-12-11 0 1.330 1.330 1.350 1.300 1.370 110,000 145,800 1.3255 0.680 0.680 0.691 0.665 0.701 215,016 0.6781 0.76%
2006-12-08 0 1.320 1.300 1.320 1.290 1.320 344,000 446,360 1.2976 0.675 0.665 0.675 0.660 0.675 672,415 0.6638 1.54%
2006-12-07 0 1.300 1.300 1.330 1.290 1.330 140,000 183,200 1.3086 0.665 0.665 0.680 0.660 0.680 273,657 0.6695 -2.26%
2006-12-06 0 1.330 1.330 1.340 1.320 1.350 304,000 404,840 1.3317 0.680 0.680 0.686 0.675 0.691 594,227 0.6813 -1.48%
2006-12-05 0 1.350 1.350 1.360 1.300 1.350 460,000 617,500 1.3424 0.691 0.691 0.696 0.665 0.691 899,159 0.6868 3.85%
2006-12-04 0 1.300 1.300 1.310 1.270 1.310 186,000 241,960 1.3009 0.665 0.665 0.670 0.650 0.670 363,573 0.6655 0.00%
2006-12-01 0 1.300 1.300 1.320 1.300 1.320 140,000 182,720 1.3051 0.665 0.665 0.675 0.665 0.675 273,657 0.6677 -0.76%
2006-11-30 0 1.310 1.290 1.310 1.280 1.310 246,000 318,960 1.2966 0.670 0.660 0.670 0.655 0.670 480,855 0.6633 1.55%
2006-11-29 0 1.290 1.290 1.300 1.280 1.280 48,000 61,440 1.2800 0.660 0.660 0.665 0.655 0.655 93,825 0.6548 0.78%
2006-11-28 0 1.280 1.270 1.300 1.270 1.320 492,000 634,600 1.2898 0.655 0.650 0.665 0.650 0.675 961,710 0.6599 -1.54%
2006-11-27 0 1.300 1.300 1.320 1.290 1.390 302,000 397,140 1.3150 0.665 0.665 0.675 0.660 0.711 590,318 0.6728 0.78%
2006-11-24 0 1.290 1.290 1.300 1.250 1.350 2,244,000 2,913,400 1.2983 0.660 0.660 0.665 0.639 0.691 4,386,334 0.6642 4.03%
2006-11-23 0 1.240 1.240 1.250 1.240 1.250 376,000 469,240 1.2480 0.634 0.634 0.639 0.634 0.639 734,965 0.6385 -1.59%
2006-11-22 0 1.260 1.250 1.260 1.240 1.270 724,000 903,360 1.2477 0.645 0.639 0.645 0.634 0.650 1,415,199 0.6383 2.44%
2006-11-21 0 1.230 1.220 1.230 1.230 1.250 314,000 389,420 1.2402 0.629 0.624 0.629 0.629 0.639 613,774 0.6345 -1.60%
2006-11-20 0 1.250 1.240 1.260 1.230 1.270 612,000 766,500 1.2525 0.639 0.634 0.645 0.629 0.650 1,196,273 0.6407 -1.57%
2006-11-17 0 1.270 1.250 1.270 1.220 1.300 188,000 235,940 1.2550 0.650 0.639 0.650 0.624 0.665 367,483 0.6420 1.60%
2006-11-16 0 1.250 1.230 1.250 1.220 1.250 372,000 457,940 1.2310 0.639 0.629 0.639 0.624 0.639 727,146 0.6298 0.81%
2006-11-15 0 1.240 1.230 1.250 1.220 1.240 64,000 79,280 1.2388 0.634 0.629 0.639 0.624 0.634 125,100 0.6337 0.00%
2006-11-14 0 1.240 1.240 1.260 1.220 1.250 100,000 123,420 1.2342 0.634 0.634 0.645 0.624 0.639 195,469 0.6314 -1.59%
2006-11-13 0 1.260 1.240 1.280 1.240 1.260 278,000 345,780 1.2438 0.645 0.634 0.655 0.634 0.645 543,405 0.6363 0.00%
2006-11-10 0 1.260 1.250 1.260 1.250 1.280 152,000 191,820 1.2620 0.645 0.639 0.645 0.639 0.655 297,114 0.6456 -1.56%
2006-11-09 0 1.280 1.260 1.280 1.270 1.280 82,000 104,340 1.2724 0.655 0.645 0.655 0.650 0.655 160,285 0.6510 0.00%
2006-11-08 0 1.280 1.280 1.290 1.280 1.300 182,000 233,400 1.2824 0.655 0.655 0.660 0.655 0.665 355,754 0.6561 0.00%
2006-11-07 0 1.280 1.270 1.280 1.260 1.280 34,000 43,240 1.2718 0.655 0.650 0.655 0.645 0.655 66,460 0.6506 0.79%
2006-11-06 0 1.270 1.260 1.270 1.240 1.280 122,000 154,440 1.2659 0.650 0.645 0.650 0.634 0.655 238,473 0.6476 0.00%
2006-11-03 0 1.270 1.250 1.270 1.250 1.270 58,000 72,620 1.2521 0.650 0.639 0.650 0.639 0.650 113,372 0.6405 1.60%
2006-11-02 0 1.250 1.240 1.260 1.240 1.260 128,000 160,180 1.2514 0.639 0.634 0.645 0.634 0.645 250,201 0.6402 0.00%
2006-11-01 0 1.250 1.250 1.280 1.230 1.250 172,000 212,160 1.2335 0.639 0.639 0.655 0.629 0.639 336,207 0.6310 0.00%
2006-10-31 0 1.250 1.250 1.280 1.250 1.280 100,000 127,500 1.2750 0.639 0.639 0.655 0.639 0.655 195,469 0.6523 -2.34%
2006-10-27 0 1.280 1.260 1.280 1.260 1.280 318,000 406,680 1.2789 0.655 0.645 0.655 0.645 0.655 621,593 0.6543 0.00%
2006-10-26 0 1.280 1.260 1.280 1.260 1.280 278,000 352,420 1.2677 0.655 0.645 0.655 0.645 0.655 543,405 0.6485 1.59%
2006-10-25 0 1.260 1.260 1.280 1.250 1.280 360,000 455,520 1.2653 0.645 0.645 0.655 0.639 0.655 703,690 0.6473 0.00%
2006-10-24 0 1.260 1.250 1.270 1.210 1.280 992,000 1,252,720 1.2628 0.645 0.639 0.650 0.619 0.655 1,939,057 0.6460 4.13%
2006-10-23 0 1.210 1.200 1.210 1.210 1.220 90,000 109,260 1.2140 0.619 0.614 0.619 0.619 0.624 175,923 0.6211 -1.63%
2006-10-20 0 1.230 1.210 1.230 1.220 1.240 316,000 389,080 1.2313 0.629 0.619 0.629 0.624 0.634 617,683 0.6299 1.65%
2006-10-19 0 1.210 1.210 1.220 1.210 1.220 80,000 97,060 1.2133 0.619 0.619 0.624 0.619 0.624 156,376 0.6207 0.83%
2006-10-18 0 1.200 1.200 1.210 1.200 1.200 84,000 100,800 1.2000 0.614 0.614 0.619 0.614 0.614 164,194 0.6139 0.84%
2006-10-17 0 1.190 1.190 1.210 1.190 1.220 172,000 204,940 1.1915 0.609 0.609 0.619 0.609 0.624 336,207 0.6096 -0.83%
2006-10-16 0 1.200 1.200 1.220 1.190 1.200 160,000 191,400 1.1963 0.614 0.614 0.624 0.609 0.614 312,751 0.6120 0.00%
2006-10-13 0 1.200 1.200 1.210 1.190 1.200 784,000 936,620 1.1947 0.614 0.614 0.619 0.609 0.614 1,532,480 0.6112 0.84%
2006-10-12 0 1.190 1.190 1.200 1.180 1.190 72,000 85,180 1.1831 0.609 0.609 0.614 0.604 0.609 140,738 0.6052 0.85%
2006-10-11 0 1.180 1.190 1.200 1.180 1.190 226,000 267,880 1.1853 0.604 0.609 0.614 0.604 0.609 441,761 0.6064 -1.67%
2006-10-10 0 1.200 1.180 1.200 1.180 1.200 56,000 66,320 1.1843 0.614 0.604 0.614 0.604 0.614 109,463 0.6059 0.84%
2006-10-09 0 1.190 1.190 1.220 1.190 1.200 362,000 432,280 1.1941 0.609 0.609 0.624 0.609 0.614 707,599 0.6109 0.85%
2006-10-06 0 1.180 1.180 1.190 1.180 1.200 222,000 264,140 1.1898 0.604 0.604 0.609 0.604 0.614 433,942 0.6087 -0.84%
2006-10-05 0 1.190 1.190 1.200 1.190 1.200 44,000 52,660 1.1968 0.609 0.609 0.614 0.609 0.614 86,007 0.6123 0.00%
2006-10-04 0 1.190 1.190 1.200 1.190 1.200 180,000 215,200 1.1956 0.609 0.609 0.614 0.609 0.614 351,845 0.6116 0.00%
2006-10-03 0 1.190 1.190 1.200 1.180 1.210 224,000 267,780 1.1954 0.609 0.609 0.614 0.604 0.619 437,852 0.6116 -0.83%
2006-09-29 0 1.200 1.200 1.210 1.200 1.200 146,000 175,200 1.2000 0.614 0.614 0.619 0.614 0.614 285,385 0.6139 0.00%
2006-09-28 0 1.200 1.200 1.210 1.190 1.200 312,000 374,360 1.1999 0.614 0.614 0.619 0.609 0.614 609,865 0.6138 0.84%
2006-09-27 0 1.190 1.190 1.200 1.190 1.200 118,000 140,620 1.1917 0.609 0.609 0.614 0.609 0.614 230,654 0.6097 -0.83%
2006-09-26 0 1.200 1.190 1.210 1.180 1.200 66,000 78,640 1.1915 0.614 0.609 0.619 0.604 0.614 129,010 0.6096 0.84%
2006-09-25 0 1.190 1.180 1.210 1.170 1.190 334,000 392,540 1.1753 0.609 0.604 0.619 0.599 0.609 652,868 0.6013 1.71%
2006-09-22 0 1.170 1.160 1.200 1.150 1.170 126,000 147,140 1.1678 0.599 0.593 0.614 0.588 0.599 246,292 0.5974 -1.68%
2006-09-21 0 1.190 1.190 1.200 1.150 1.200 350,000 408,440 1.1670 0.609 0.609 0.614 0.588 0.614 684,143 0.5970 -0.83%
2006-09-20 0 1.200 1.180 1.210 1.190 1.200 224,000 268,560 1.1989 0.614 0.604 0.619 0.609 0.614 437,852 0.6134 0.84%
2006-09-19 0 1.190 1.180 1.200 1.180 1.200 138,000 163,980 1.1883 0.609 0.604 0.614 0.604 0.614 269,748 0.6079 -0.83%
2006-09-18 0 1.200 1.200 1.240 1.190 1.200 246,000 295,140 1.1998 0.614 0.614 0.634 0.609 0.614 480,855 0.6138 0.00%
2006-09-15 0 1.200 1.200 1.230 1.180 1.200 134,000 159,720 1.1919 0.614 0.614 0.629 0.604 0.614 261,929 0.6098 1.69%
2006-09-14 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.604 0.604 0.609 0.604 0.604 39,094 0.6037 -3.28%
2006-09-13 0 1.220 1.190 1.220 1.240 1.240 2,000 2,480 1.2400 0.624 0.609 0.624 0.634 0.634 3,909 0.6344 -1.61%
2006-09-12 0 1.240 1.180 1.240 1.180 1.250 62,000 74,320 1.1987 0.634 0.604 0.634 0.604 0.639 121,191 0.6132 5.98%
2006-09-11 0 1.170 1.170 1.200 1.170 1.200 72,000 84,720 1.1767 0.599 0.599 0.614 0.599 0.614 140,738 0.6020 -2.50%
2006-09-08 0 1.200 1.190 1.210 1.200 1.220 182,000 219,800 1.2077 0.614 0.609 0.619 0.614 0.624 355,754 0.6178 -1.64%
2006-09-07 0 1.220 1.200 1.220 1.200 1.230 234,000 281,900 1.2047 0.624 0.614 0.624 0.614 0.629 457,399 0.6163 1.67%
2006-09-06 0 1.200 1.200 1.220 1.200 1.200 68,000 81,600 1.2000 0.614 0.614 0.624 0.614 0.614 132,919 0.6139 -1.64%
2006-09-05 0 1.220 1.210 1.220 1.160 1.220 254,000 301,820 1.1883 0.624 0.619 0.624 0.593 0.624 496,492 0.6079 5.17%
2006-09-04 0 1.160 1.160 1.190 1.150 1.190 678,000 787,060 1.1609 0.593 0.593 0.609 0.588 0.609 1,325,283 0.5939 0.00%
2006-09-01 0 1.160 1.160 1.180 1.160 1.170 846,000 983,740 1.1628 0.593 0.593 0.604 0.593 0.599 1,653,672 0.5949 -0.85%
2006-08-31 0 1.170 1.150 1.170 1.160 1.180 288,000 335,560 1.1651 0.599 0.588 0.599 0.593 0.604 562,952 0.5961 0.00%
2006-08-30 0 1.170 1.170 1.180 1.160 1.180 326,000 381,660 1.1707 0.599 0.599 0.604 0.593 0.604 637,230 0.5989 -1.68%
2006-08-29 0 1.190 1.190 1.200 1.170 1.180 164,000 193,020 1.1770 0.609 0.609 0.614 0.599 0.604 320,570 0.6021 0.85%
2006-08-28 0 1.180 1.180 1.190 1.170 1.190 286,000 335,300 1.1724 0.604 0.604 0.609 0.599 0.609 559,043 0.5998 0.85%
2006-08-25 0 1.170 1.170 1.190 1.170 1.190 320,000 375,340 1.1729 0.599 0.599 0.609 0.599 0.609 625,502 0.6001 -1.68%
2006-08-24 0 1.190 1.180 1.210 1.190 1.190 10,000 11,900 1.1900 0.609 0.604 0.619 0.609 0.609 19,547 0.6088 1.71%
2006-08-23 0 1.170 1.170 1.200 1.170 1.190 104,000 122,860 1.1813 0.599 0.599 0.614 0.599 0.609 203,288 0.6044 -2.50%
2006-08-22 0 1.200 1.180 1.220 1.160 1.200 476,000 570,520 1.1986 0.614 0.604 0.624 0.593 0.614 930,435 0.6132 2.56%
2006-08-21 0 1.170 1.170 1.200 1.160 1.190 286,000 336,920 1.1780 0.599 0.599 0.614 0.593 0.609 559,043 0.6027 0.00%
2006-08-18 0 1.170 1.160 1.190 1.160 1.170 26,000 30,400 1.1692 0.599 0.593 0.609 0.593 0.599 50,822 0.5982 0.86%
2006-08-17 0 1.160 1.160 1.180 1.150 1.170 104,000 121,080 1.1642 0.593 0.593 0.604 0.588 0.599 203,288 0.5956 0.00%
2006-08-16 0 1.160 1.170 1.180 1.160 1.170 82,000 95,500 1.1646 0.593 0.599 0.604 0.593 0.599 160,285 0.5958 -0.85%
2006-08-15 0 1.170 1.170 1.180 1.170 1.180 46,000 53,920 1.1722 0.599 0.599 0.604 0.599 0.604 89,916 0.5997 -0.85%
2006-08-14 0 1.180 1.180 1.200 1.160 1.190 174,000 203,740 1.1709 0.604 0.604 0.614 0.593 0.609 340,117 0.5990 -0.84%
2006-08-11 0 1.190 1.180 1.190 1.190 1.200 218,000 260,800 1.1963 0.609 0.604 0.609 0.609 0.614 426,123 0.6120 -1.65%
2006-08-10 0 1.210 1.200 1.210 1.210 1.210 12,000 14,520 1.2100 0.619 0.614 0.619 0.619 0.619 23,456 0.6190 0.00%
2006-08-09 0 1.210 1.200 1.220 - - 0 0 - 0.619 0.614 0.624 - - 0 - 0.00%
2006-08-08 0 1.210 1.210 1.220 1.200 1.230 234,000 284,800 1.2171 0.619 0.619 0.624 0.614 0.629 457,399 0.6227 0.83%
2006-08-07 0 1.200 1.200 1.210 1.200 1.210 34,000 40,920 1.2035 0.614 0.614 0.619 0.614 0.619 66,460 0.6157 -1.64%
2006-08-04 0 1.220 1.220 1.230 1.200 1.200 70,000 84,000 1.2000 0.624 0.624 0.629 0.614 0.614 136,829 0.6139 0.00%
2006-08-03 0 1.220 1.200 1.230 1.220 1.230 10,000 12,220 1.2220 0.624 0.614 0.629 0.624 0.629 19,547 0.6252 -0.81%
2006-08-02 0 1.230 1.210 1.240 1.230 1.230 74,000 91,020 1.2300 0.629 0.619 0.634 0.629 0.629 144,647 0.6293 0.00%
2006-08-01 0 1.230 1.230 1.240 1.200 1.220 96,000 115,920 1.2075 0.629 0.629 0.634 0.614 0.624 187,651 0.6177 0.82%
2006-07-31 0 1.220 1.220 1.230 1.200 1.220 242,000 293,220 1.2117 0.624 0.624 0.629 0.614 0.624 473,036 0.6199 0.00%
2006-07-28 0 1.220 1.220 1.230 1.220 1.240 160,000 196,140 1.2259 0.624 0.624 0.629 0.624 0.634 312,751 0.6271 -1.61%
2006-07-27 0 1.240 1.230 1.240 1.230 1.240 130,000 160,940 1.2380 0.634 0.629 0.634 0.629 0.634 254,110 0.6333 0.00%
2006-07-26 0 1.240 1.240 1.250 1.180 1.250 602,000 739,180 1.2279 0.634 0.634 0.639 0.604 0.639 1,176,726 0.6282 -0.80%
2006-07-25 0 1.250 1.250 1.260 1.240 1.250 340,000 422,360 1.2422 0.639 0.639 0.645 0.634 0.639 664,596 0.6355 0.00%
2006-07-24 0 1.250 1.240 1.250 1.240 1.260 226,000 282,080 1.2481 0.639 0.634 0.639 0.634 0.645 441,761 0.6385 0.00%
2006-07-21 0 1.250 1.230 1.290 1.220 1.250 86,000 106,440 1.2377 0.639 0.629 0.660 0.624 0.639 168,104 0.6332 2.46%
2006-07-20 0 1.220 1.220 1.240 1.220 1.220 150,000 183,000 1.2200 0.624 0.624 0.634 0.624 0.624 293,204 0.6241 1.67%
2006-07-19 0 1.200 1.200 1.250 1.190 1.200 106,000 127,180 1.1998 0.614 0.614 0.639 0.609 0.614 207,198 0.6138 -1.64%
2006-07-18 0 1.220 1.210 1.220 1.180 1.220 156,000 187,620 1.2027 0.624 0.619 0.624 0.604 0.624 304,932 0.6153 0.00%
2006-07-17 0 1.220 1.220 1.230 1.190 1.220 98,000 118,500 1.2092 0.624 0.624 0.629 0.609 0.624 191,560 0.6186 0.83%
2006-07-14 0 1.210 1.190 1.210 1.210 1.260 112,000 136,120 1.2154 0.619 0.609 0.619 0.619 0.645 218,926 0.6218 -1.63%
2006-07-13 0 1.230 1.200 1.250 1.230 1.230 8,000 9,840 1.2300 0.629 0.614 0.639 0.629 0.629 15,638 0.6293 0.00%
2006-07-12 0 1.230 1.230 1.260 1.220 1.320 54,000 69,620 1.2893 0.629 0.629 0.645 0.624 0.675 105,554 0.6596 1.65%
2006-07-11 0 1.210 1.210 1.250 1.200 1.260 204,000 250,120 1.2261 0.619 0.619 0.639 0.614 0.645 398,758 0.6272 -3.20%
2006-07-10 0 1.250 1.250 1.280 1.180 1.290 392,000 485,100 1.2375 0.639 0.639 0.655 0.604 0.660 766,240 0.6331 5.04%
2006-07-07 0 1.190 1.190 1.200 1.190 1.190 36,000 42,840 1.1900 0.609 0.609 0.614 0.609 0.609 70,369 0.6088 0.00%
2006-07-06 0 1.190 1.190 1.200 1.150 1.190 120,000 140,460 1.1705 0.609 0.609 0.614 0.588 0.609 234,563 0.5988 0.00%
2006-07-05 0 1.190 1.160 1.210 1.170 1.210 238,000 285,320 1.1988 0.609 0.593 0.619 0.599 0.619 465,217 0.6133 -1.65%
2006-07-04 0 1.210 1.200 1.210 1.200 1.230 188,500 229,845 1.2193 0.619 0.614 0.619 0.614 0.629 368,460 0.6238 0.00%
2006-07-03 0 1.210 1.200 1.210 1.200 1.220 196,000 236,900 1.2087 0.619 0.614 0.619 0.614 0.624 383,120 0.6183 2.54%
2006-06-30 0 1.180 1.180 1.190 1.170 1.190 144,000 169,600 1.1778 0.604 0.604 0.609 0.599 0.609 281,476 0.6025 0.00%
2006-06-29 0 1.180 1.170 1.190 1.170 1.180 238,000 280,420 1.1782 0.604 0.599 0.609 0.599 0.604 465,217 0.6028 0.85%
2006-06-28 0 1.170 1.160 1.170 1.160 1.180 104,000 121,860 1.1717 0.599 0.593 0.599 0.593 0.604 203,288 0.5994 -0.85%
2006-06-27 0 1.180 1.170 1.180 1.170 1.190 210,000 247,500 1.1786 0.604 0.599 0.604 0.599 0.609 410,486 0.6029 -2.48%
2006-06-26 0 1.210 1.210 1.230 1.130 1.170 104,000 120,180 1.1556 0.619 0.619 0.629 0.578 0.599 203,288 0.5912 3.42%
2006-06-23 0 1.170 1.180 1.190 1.150 1.170 60,000 69,740 1.1623 0.599 0.604 0.609 0.588 0.599 117,282 0.5946 -1.68%
2006-06-22 0 1.190 1.190 1.200 1.150 1.160 370,000 423,620 1.1449 0.609 0.609 0.614 0.588 0.593 723,237 0.5857 3.48%
2006-06-21 0 1.150 1.140 1.150 1.150 1.160 160,000 184,460 1.1529 0.588 0.583 0.588 0.588 0.593 312,751 0.5898 0.00%
2006-06-20 0 1.150 1.150 1.160 1.150 1.180 254,000 294,840 1.1608 0.588 0.588 0.593 0.588 0.604 496,492 0.5938 3.60%
2006-06-19 0 1.110 1.100 1.110 1.170 1.200 538,000 638,900 1.1875 0.568 0.563 0.568 0.599 0.614 1,051,626 0.6075 -5.13%
2006-06-16 0 1.170 1.170 1.180 1.100 1.170 136,000 156,620 1.1516 0.599 0.599 0.604 0.563 0.599 265,838 0.5892 0.86%
2006-06-15 0 1.160 1.160 1.170 1.120 1.130 70,000 79,040 1.1291 0.593 0.593 0.599 0.573 0.578 136,829 0.5777 2.65%
2006-06-14 0 1.130 1.130 1.160 1.130 1.130 134,000 151,420 1.1300 0.578 0.578 0.593 0.578 0.578 261,929 0.5781 0.89%
2006-06-13 0 1.120 1.120 1.140 1.120 1.170 140,000 161,920 1.1566 0.573 0.573 0.583 0.573 0.599 273,657 0.5917 -5.08%
2006-06-12 0 1.180 1.140 1.180 1.180 1.180 38,000 44,840 1.1800 0.604 0.583 0.604 0.604 0.604 74,278 0.6037 1.72%
2006-06-09 0 1.160 1.160 1.180 1.120 1.180 226,000 260,180 1.1512 0.593 0.593 0.604 0.573 0.604 441,761 0.5890 -2.52%
2006-06-08 0 1.190 1.150 1.190 1.150 1.190 224,000 260,700 1.1638 0.609 0.588 0.609 0.588 0.609 437,852 0.5954 0.00%
2006-06-07 0 1.190 1.160 1.230 1.130 1.190 406,000 475,220 1.1705 0.609 0.593 0.629 0.578 0.609 793,606 0.5988 -0.83%
2006-06-06 0 1.200 1.200 1.240 1.180 1.250 638,000 774,940 1.2146 0.614 0.614 0.634 0.604 0.639 1,247,095 0.6214 3.45%
2006-06-05 0 1.160 1.160 1.180 1.150 1.160 74,000 85,260 1.1522 0.593 0.593 0.604 0.588 0.593 144,647 0.5894 0.00%
2006-06-02 0 1.160 1.140 1.160 1.150 1.170 276,000 318,900 1.1554 0.593 0.583 0.593 0.588 0.599 539,496 0.5911 2.65%
2006-06-01 0 1.130 1.130 1.160 1.100 1.160 1,128,000 1,259,880 1.1169 0.578 0.578 0.593 0.563 0.593 2,204,895 0.5714 -3.42%
2006-05-30 0 1.170 1.170 1.180 1.150 1.170 80,000 93,320 1.1665 0.599 0.599 0.604 0.588 0.599 156,376 0.5968 1.74%
2006-05-29 0 1.150 1.150 1.210 1.110 1.160 268,000 309,340 1.1543 0.588 0.588 0.619 0.568 0.593 523,858 0.5905 -0.86%
2006-05-26 0 1.160 1.160 1.210 1.120 1.250 22,000 26,320 1.1964 0.593 0.593 0.619 0.573 0.639 43,003 0.6120 -6.45%
2006-05-25 0 1.240 1.240 1.270 1.180 1.220 82,000 98,260 1.1983 0.634 0.634 0.650 0.604 0.624 160,285 0.6130 1.64%
2006-05-24 0 1.220 1.160 1.220 1.160 1.220 400,000 469,720 1.1743 0.624 0.593 0.624 0.593 0.624 781,878 0.6008 4.27%
2006-05-23 0 1.170 1.170 1.190 1.160 1.200 300,000 353,060 1.1769 0.599 0.599 0.609 0.593 0.614 586,408 0.6021 -3.31%
2006-05-22 0 1.210 1.200 1.230 1.200 1.230 198,000 239,620 1.2102 0.619 0.614 0.629 0.614 0.629 387,030 0.6191 -1.63%
2006-05-19 0 1.230 1.230 1.250 1.220 1.230 16,000 19,620 1.2263 0.629 0.629 0.639 0.624 0.629 31,275 0.6273 0.00%
2006-05-18 0 1.230 1.230 1.250 1.220 1.240 72,000 88,400 1.2278 0.629 0.629 0.639 0.624 0.634 140,738 0.6281 -0.81%
2006-05-17 0 1.240 1.240 1.260 1.240 1.250 82,000 102,320 1.2478 0.634 0.634 0.645 0.634 0.639 160,285 0.6384 -0.80%
2006-05-16 0 1.250 1.240 1.260 1.250 1.270 538,000 675,120 1.2549 0.639 0.634 0.645 0.639 0.650 1,051,626 0.6420 -0.79%
2006-05-15 0 1.260 1.250 1.260 1.250 1.290 1,242,000 1,566,880 1.2616 0.645 0.639 0.645 0.639 0.660 2,427,731 0.6454 -2.33%
2006-05-12 0 1.290 1.290 1.310 1.270 1.300 338,000 436,000 1.2899 0.660 0.660 0.670 0.650 0.665 660,687 0.6599 -1.53%
2006-05-11 0 1.310 1.300 1.320 1.240 1.320 774,000 992,020 1.2817 0.670 0.665 0.675 0.634 0.675 1,512,934 0.6557 3.15%
2006-05-10 0 1.270 1.270 1.280 1.260 1.270 144,000 182,760 1.2692 0.650 0.650 0.655 0.645 0.650 281,476 0.6493 -1.55%
2006-05-09 0 1.290 1.270 1.290 1.270 1.290 182,000 233,320 1.2820 0.660 0.650 0.660 0.650 0.660 355,754 0.6558 0.78%
2006-05-08 0 1.280 1.270 1.280 1.260 1.300 270,000 345,980 1.2814 0.655 0.650 0.655 0.645 0.665 527,768 0.6556 2.25%
2006-05-04 0 1.300 1.310 1.320 1.290 1.320 652,000 853,720 1.3094 0.640 0.645 0.650 0.635 0.650 1,323,533 0.6450 -0.76%
2006-05-03 0 1.310 1.280 1.310 1.280 1.310 382,000 491,940 1.2878 0.645 0.631 0.645 0.631 0.645 775,444 0.6344 1.55%
2006-05-02 0 1.290 1.280 1.300 1.280 1.300 414,000 532,220 1.2856 0.635 0.631 0.640 0.631 0.640 840,403 0.6333 1.57%
2006-04-28 0 1.270 1.270 1.280 1.270 1.280 592,000 753,760 1.2732 0.626 0.626 0.631 0.626 0.631 1,201,736 0.6272 -1.55%
2006-04-27 0 1.290 1.280 1.290 1.270 1.300 332,000 425,280 1.2810 0.635 0.631 0.635 0.626 0.640 673,946 0.6310 0.78%
2006-04-26 0 1.280 1.280 1.300 1.270 1.300 471,111 602,978 1.2799 0.631 0.631 0.640 0.626 0.640 956,336 0.6305 0.79%
2006-04-25 0 1.270 1.270 1.280 1.270 1.320 342,000 439,940 1.2864 0.626 0.626 0.631 0.626 0.650 694,246 0.6337 -3.79%
2006-04-24 0 1.320 1.320 1.340 1.320 1.340 292,000 388,280 1.3297 0.650 0.650 0.660 0.650 0.660 592,748 0.6551 -0.75%
2006-04-21 0 1.330 1.330 1.340 1.320 1.340 510,000 677,340 1.3281 0.655 0.655 0.660 0.650 0.660 1,035,279 0.6543 0.00%
2006-04-20 0 1.330 1.330 1.340 1.320 1.340 294,000 391,260 1.3308 0.655 0.655 0.660 0.650 0.660 596,808 0.6556 0.00%
2006-04-19 0 1.330 1.330 1.340 1.330 1.350 1,094,000 1,465,560 1.3396 0.655 0.655 0.660 0.655 0.665 2,220,775 0.6599 -0.75%
2006-04-18 0 1.340 1.340 1.350 1.320 1.370 1,432,000 1,931,060 1.3485 0.660 0.660 0.665 0.650 0.675 2,906,901 0.6643 1.52%
2006-04-13 0 1.320 1.300 1.320 1.300 1.340 602,000 793,660 1.3184 0.650 0.640 0.650 0.640 0.660 1,222,035 0.6495 -1.49%
2006-04-12 0 1.340 1.330 1.350 1.320 1.360 1,094,000 1,466,820 1.3408 0.660 0.655 0.665 0.650 0.670 2,220,775 0.6605 1.52%
2006-04-11 0 1.320 1.320 1.330 1.270 1.340 1,198,000 1,574,060 1.3139 0.650 0.650 0.655 0.626 0.660 2,431,891 0.6473 2.33%
2006-04-10 0 1.290 1.270 1.300 1.250 1.290 1,094,000 1,404,940 1.2842 0.635 0.626 0.640 0.616 0.635 2,220,775 0.6326 2.38%
2006-04-07 0 1.260 1.260 1.270 1.250 1.270 838,000 1,054,180 1.2580 0.621 0.621 0.626 0.616 0.626 1,701,106 0.6197 0.00%
2006-04-06 0 1.260 1.260 1.280 1.240 1.270 814,000 1,023,340 1.2572 0.621 0.621 0.631 0.611 0.626 1,652,387 0.6193 0.80%
2006-04-04 0 1.250 1.250 1.260 1.240 1.270 904,000 1,126,880 1.2465 0.616 0.616 0.621 0.611 0.626 1,835,083 0.6141 -0.79%
2006-04-03 0 1.260 1.260 1.270 1.260 1.270 486,000 612,720 1.2607 0.621 0.621 0.626 0.621 0.626 986,560 0.6211 0.00%
2006-03-31 0 1.260 1.250 1.260 1.240 1.270 1,222,000 1,538,280 1.2588 0.621 0.616 0.621 0.611 0.626 2,480,610 0.6201 -0.79%
2006-03-30 0 1.270 1.270 1.300 1.250 1.300 1,218,000 1,555,020 1.2767 0.626 0.626 0.640 0.616 0.640 2,472,490 0.6289 0.79%
2006-03-29 0 1.260 1.250 1.260 1.220 1.260 1,058,000 1,310,080 1.2383 0.621 0.616 0.621 0.601 0.621 2,147,697 0.6100 0.80%
2006-03-28 0 1.250 1.240 1.250 1.230 1.250 436,000 542,360 1.2439 0.616 0.611 0.616 0.606 0.616 885,062 0.6128 0.00%
2006-03-27 0 1.250 1.250 1.270 1.240 1.270 964,000 1,207,080 1.2522 0.616 0.616 0.626 0.611 0.626 1,956,881 0.6168 3.31%
2006-03-24 0 1.210 1.210 1.240 1.210 1.250 306,000 375,200 1.2261 0.596 0.596 0.611 0.596 0.616 621,167 0.6040 -0.82%
2006-03-23 0 1.220 1.210 1.230 1.220 1.240 260,000 318,400 1.2246 0.601 0.596 0.606 0.601 0.611 527,789 0.6033 0.83%
2006-03-22 0 1.210 1.200 1.240 1.210 1.260 244,000 300,400 1.2311 0.596 0.591 0.611 0.596 0.621 495,310 0.6065 -2.42%
2006-03-21 0 1.240 1.240 1.260 1.240 1.260 966,000 1,206,660 1.2491 0.611 0.611 0.621 0.611 0.621 1,960,941 0.6153 0.00%
2006-03-20 0 1.240 1.240 1.250 1.220 1.250 1,396,000 1,725,120 1.2358 0.611 0.611 0.616 0.601 0.616 2,833,823 0.6088 2.48%
2006-03-17 0 1.210 1.210 1.220 1.210 1.230 670,000 817,300 1.2199 0.596 0.596 0.601 0.596 0.606 1,360,073 0.6009 -0.82%
2006-03-16 0 1.220 1.220 1.230 1.200 1.220 1,112,000 1,351,880 1.2157 0.601 0.601 0.606 0.591 0.601 2,257,315 0.5989 0.00%
2006-03-15 0 1.220 1.210 1.240 1.220 1.240 644,000 789,960 1.2266 0.601 0.596 0.611 0.601 0.611 1,307,294 0.6043 -1.61%
2006-03-14 0 1.240 1.210 1.220 1.220 1.240 162,000 198,860 1.2275 0.611 0.596 0.601 0.601 0.611 328,853 0.6047 0.00%
2006-03-13 0 1.240 1.230 1.240 1.190 1.250 620,000 756,700 1.2205 0.611 0.606 0.611 0.586 0.616 1,258,575 0.6012 0.81%
2006-03-10 0 1.230 1.230 1.250 1.220 1.250 226,000 281,960 1.2476 0.606 0.606 0.616 0.601 0.616 458,771 0.6146 -1.60%
2006-03-09 0 1.250 1.230 1.250 1.220 1.260 190,000 236,480 1.2446 0.616 0.606 0.616 0.601 0.621 385,692 0.6131 2.46%
2006-03-08 0 1.220 1.220 1.230 1.220 1.270 710,000 882,480 1.2429 0.601 0.601 0.606 0.601 0.626 1,441,271 0.6123 -4.69%
2006-03-07 0 1.280 1.260 1.280 1.270 1.300 1,014,000 1,300,940 1.2830 0.631 0.621 0.631 0.626 0.640 2,058,379 0.6320 -1.54%
2006-03-06 0 1.300 1.300 1.310 1.260 1.320 1,194,000 1,540,680 1.2904 0.640 0.640 0.645 0.621 0.650 2,423,771 0.6357 0.78%
2006-03-03 0 1.290 1.280 1.290 1.270 1.300 200,000 257,600 1.2880 0.635 0.631 0.635 0.626 0.640 405,992 0.6345 0.00%
2006-03-02 0 1.290 1.290 1.300 1.290 1.310 536,000 696,440 1.2993 0.635 0.635 0.640 0.635 0.645 1,088,058 0.6401 -0.77%
2006-03-01 0 1.300 1.300 1.320 1.280 1.320 950,000 1,237,260 1.3024 0.640 0.640 0.650 0.631 0.650 1,928,461 0.6416 1.56%
2006-02-28 0 1.280 1.270 1.280 1.260 1.280 224,000 284,640 1.2707 0.631 0.626 0.631 0.621 0.631 454,711 0.6260 0.00%
2006-02-27 0 1.280 1.280 1.290 1.260 1.290 498,000 636,080 1.2773 0.631 0.631 0.635 0.621 0.635 1,010,920 0.6292 0.00%
2006-02-24 0 1.280 1.280 1.290 1.280 1.300 324,000 417,120 1.2874 0.631 0.631 0.635 0.631 0.640 657,707 0.6342 -1.54%
2006-02-23 0 1.300 1.280 1.300 1.290 1.310 718,000 932,140 1.2982 0.640 0.631 0.640 0.635 0.645 1,457,511 0.6395 -0.76%
2006-02-22 0 1.310 1.300 1.320 1.290 1.320 416,000 542,820 1.3049 0.645 0.640 0.650 0.635 0.650 844,463 0.6428 0.77%
2006-02-21 0 1.300 1.300 1.310 1.300 1.320 778,000 1,015,440 1.3052 0.640 0.640 0.645 0.640 0.650 1,579,308 0.6430 -2.26%
2006-02-20 0 1.330 1.300 1.330 1.290 1.350 478,000 625,940 1.3095 0.655 0.640 0.655 0.635 0.665 970,320 0.6451 3.91%
2006-02-17 0 1.280 1.280 1.290 1.280 1.310 196,000 252,420 1.2879 0.631 0.631 0.635 0.631 0.645 397,872 0.6344 0.00%
2006-02-16 0 1.280 1.270 1.280 1.280 1.310 348,000 450,440 1.2944 0.631 0.626 0.631 0.631 0.645 706,426 0.6376 -2.29%
2006-02-15 0 1.310 1.310 1.330 1.300 1.330 576,000 756,560 1.3135 0.645 0.645 0.655 0.640 0.655 1,169,256 0.6470 -0.76%
2006-02-14 0 1.320 1.320 1.330 1.300 1.340 1,338,000 1,758,200 1.3141 0.650 0.650 0.655 0.640 0.660 2,716,085 0.6473 -1.49%
2006-02-13 0 1.340 1.330 1.340 1.320 1.370 1,160,000 1,564,180 1.3484 0.660 0.655 0.660 0.650 0.675 2,354,753 0.6643 0.75%
2006-02-10 0 1.330 1.330 1.340 1.320 1.350 868,000 1,163,520 1.3405 0.655 0.655 0.660 0.650 0.665 1,762,005 0.6603 1.53%
2006-02-09 0 1.310 1.300 1.310 1.260 1.320 1,076,000 1,386,540 1.2886 0.645 0.640 0.645 0.621 0.650 2,184,236 0.6348 3.15%
2006-02-08 0 1.270 1.260 1.280 1.230 1.280 314,000 395,820 1.2606 0.626 0.621 0.631 0.606 0.631 637,407 0.6210 0.79%
2006-02-07 0 1.260 1.240 1.260 1.220 1.260 514,000 642,960 1.2509 0.621 0.611 0.621 0.601 0.621 1,043,399 0.6162 3.28%
2006-02-06 0 1.220 1.220 1.250 1.210 1.240 1,422,000 1,742,880 1.2257 0.601 0.601 0.616 0.596 0.611 2,886,602 0.6038 0.83%
2006-02-03 0 1.210 1.200 1.210 1.200 1.270 1,338,000 1,645,200 1.2296 0.596 0.591 0.596 0.591 0.626 2,716,085 0.6057 -3.97%
2006-02-02 0 1.260 1.260 1.270 1.240 1.280 876,000 1,097,040 1.2523 0.621 0.621 0.626 0.611 0.631 1,778,244 0.6169 0.00%
2006-02-01 0 1.260 1.250 1.270 1.260 1.290 448,000 568,500 1.2690 0.621 0.616 0.626 0.621 0.635 909,422 0.6251 -0.79%
2006-01-27 0 1.270 1.260 1.270 1.250 1.270 2,268,000 2,872,260 1.2664 0.626 0.621 0.626 0.616 0.626 4,603,947 0.6239 0.79%
2006-01-26 0 1.260 1.240 1.260 1.220 1.260 2,670,000 3,330,440 1.2474 0.621 0.611 0.621 0.601 0.621 5,419,991 0.6145 0.80%
2006-01-25 0 1.250 1.240 1.260 1.240 1.270 2,340,000 2,932,220 1.2531 0.616 0.611 0.621 0.611 0.626 4,750,104 0.6173 0.00%
2006-01-24 0 1.250 1.240 1.250 1.220 1.280 730,000 915,620 1.2543 0.616 0.611 0.616 0.601 0.631 1,481,870 0.6179 0.00%
2006-01-23 0 1.250 1.240 1.250 1.210 1.270 958,000 1,197,320 1.2498 0.616 0.611 0.616 0.596 0.626 1,944,701 0.6157 0.00%
2006-01-20 0 1.250 1.250 1.260 1.240 1.290 1,704,000 2,162,620 1.2691 0.616 0.616 0.621 0.611 0.635 3,459,050 0.6252 0.81%
2006-01-19 0 1.240 1.240 1.260 1.200 1.260 2,832,000 3,494,080 1.2338 0.611 0.611 0.621 0.591 0.621 5,748,844 0.6078 4.20%
2006-01-18 0 1.190 1.180 1.190 1.150 1.190 688,000 806,840 1.1727 0.586 0.581 0.586 0.567 0.586 1,396,612 0.5777 3.48%
2006-01-17 0 1.150 1.150 1.170 1.140 1.160 1,010,000 1,160,940 1.1494 0.567 0.567 0.576 0.562 0.571 2,050,259 0.5662 0.00%
2006-01-16 0 1.150 1.140 1.150 1.110 1.160 1,654,000 1,897,680 1.1473 0.567 0.562 0.567 0.547 0.571 3,357,552 0.5652 3.60%
2006-01-13 0 1.110 1.100 1.120 1.110 1.120 170,000 189,400 1.1141 0.547 0.542 0.552 0.547 0.552 345,093 0.5488 -0.89%
2006-01-12 0 1.120 1.100 1.120 1.120 1.120 132,000 148,060 1.1217 0.552 0.542 0.552 0.552 0.552 267,955 0.5526 1.82%
2006-01-11 0 1.100 1.090 1.100 1.080 1.130 840,000 934,460 1.1125 0.542 0.537 0.542 0.532 0.557 1,705,166 0.5480 -0.90%
2006-01-10 0 1.110 1.100 1.120 1.110 1.130 864,000 962,140 1.1136 0.547 0.542 0.552 0.547 0.557 1,753,885 0.5486 -2.63%
2006-01-09 0 1.140 1.130 1.140 1.100 1.150 1,758,000 1,963,500 1.1169 0.562 0.557 0.562 0.542 0.567 3,568,668 0.5502 3.64%
2006-01-06 0 1.100 1.090 1.110 1.090 1.110 196,000 214,080 1.0922 0.542 0.537 0.547 0.537 0.547 397,872 0.5381 -0.90%
2006-01-05 0 1.110 1.100 1.120 1.090 1.120 154,000 170,140 1.1048 0.547 0.542 0.552 0.537 0.552 312,614 0.5442 0.00%
2006-01-04 0 1.110 1.090 1.110 1.080 1.120 264,000 291,040 1.1024 0.547 0.537 0.547 0.532 0.552 535,909 0.5431 0.91%
2006-01-03 0 1.100 1.100 1.110 1.100 1.100 18,000 19,800 1.1000 0.542 0.542 0.547 0.542 0.542 36,539 0.5419 -0.90%
2005-12-30 0 1.110 1.110 1.120 1.100 1.100 100,000 110,000 1.1000 0.547 0.547 0.552 0.542 0.542 202,996 0.5419 -0.89%
2005-12-29 0 1.120 1.090 1.120 1.080 1.130 276,000 303,200 1.0986 0.552 0.537 0.552 0.532 0.557 560,269 0.5412 3.70%
2005-12-28 0 1.080 1.070 1.090 1.070 1.080 186,000 200,540 1.0782 0.532 0.527 0.537 0.527 0.532 377,572 0.5311 0.00%
2005-12-23 0 1.080 1.080 1.090 1.070 1.070 272,000 291,040 1.0700 0.532 0.532 0.537 0.527 0.527 552,149 0.5271 -0.92%
2005-12-22 0 1.090 1.090 1.100 1.080 1.090 142,000 154,380 1.0872 0.537 0.537 0.542 0.532 0.537 288,254 0.5356 0.93%
2005-12-21 0 1.080 1.080 1.090 1.060 1.080 200,000 215,380 1.0769 0.532 0.532 0.537 0.522 0.532 405,992 0.5305 0.00%
2005-12-20 0 1.080 1.080 1.090 1.060 1.080 80,000 85,580 1.0698 0.532 0.532 0.537 0.522 0.532 162,397 0.5270 -1.82%
2005-12-19 0 1.100 1.080 1.100 1.060 1.100 24,000 25,940 1.0808 0.542 0.532 0.542 0.522 0.542 48,719 0.5324 -0.90%
2005-12-16 0 1.110 1.110 1.120 1.080 1.080 102,000 110,160 1.0800 0.547 0.547 0.552 0.532 0.532 207,056 0.5320 3.74%
2005-12-15 0 1.070 1.070 1.100 1.070 1.100 138,000 149,020 1.0799 0.527 0.527 0.542 0.527 0.542 280,134 0.5320 -2.73%
2005-12-14 0 1.100 1.090 1.100 1.060 1.130 82,000 89,160 1.0873 0.542 0.537 0.542 0.522 0.557 166,457 0.5356 1.85%
2005-12-13 0 1.080 1.080 1.110 1.070 1.100 110,000 118,900 1.0809 0.532 0.532 0.547 0.527 0.542 223,296 0.5325 -2.70%
2005-12-12 0 1.110 1.110 1.120 1.070 1.120 234,000 258,460 1.1045 0.547 0.547 0.552 0.527 0.552 475,010 0.5441 -0.89%
2005-12-09 0 1.120 1.100 1.120 1.100 1.130 368,000 412,960 1.1222 0.552 0.542 0.552 0.542 0.557 747,025 0.5528 0.00%
2005-12-08 0 1.120 1.110 1.120 1.090 1.120 340,000 377,460 1.1102 0.552 0.547 0.552 0.537 0.552 690,186 0.5469 0.90%
2005-12-07 0 1.110 1.100 1.110 1.110 1.110 36,000 39,960 1.1100 0.547 0.542 0.547 0.547 0.547 73,079 0.5468 -1.77%
2005-12-06 0 1.130 1.100 1.130 1.120 1.140 100,000 112,980 1.1298 0.557 0.542 0.557 0.552 0.562 202,996 0.5566 1.80%
2005-12-05 0 1.110 1.100 1.110 1.110 1.130 206,000 229,860 1.1158 0.547 0.542 0.547 0.547 0.557 418,172 0.5497 -1.77%
2005-12-02 0 1.130 1.120 1.130 1.100 1.130 1,482,000 1,656,780 1.1179 0.557 0.552 0.557 0.542 0.557 3,008,399 0.5507 1.80%
2005-12-01 0 1.110 1.110 1.120 1.090 1.130 112,000 124,380 1.1105 0.547 0.547 0.552 0.537 0.557 227,355 0.5471 -2.63%
2005-11-30 0 1.140 1.130 1.140 1.110 1.150 658,000 734,780 1.1167 0.562 0.557 0.562 0.547 0.567 1,335,713 0.5501 0.88%
2005-11-29 0 1.130 1.100 1.130 1.080 1.130 128,000 140,260 1.0958 0.557 0.542 0.557 0.532 0.557 259,835 0.5398 2.73%
2005-11-28 0 1.100 1.100 1.120 1.090 1.100 106,000 116,040 1.0947 0.542 0.542 0.552 0.537 0.542 215,176 0.5393 -0.90%
2005-11-25 0 1.110 1.100 1.120 1.090 1.120 318,000 351,660 1.1058 0.547 0.542 0.552 0.537 0.552 645,527 0.5448 -0.89%
2005-11-24 0 1.120 1.090 1.120 1.090 1.120 38,000 42,440 1.1168 0.552 0.537 0.552 0.537 0.552 77,138 0.5502 0.00%
2005-11-23 0 1.120 1.120 1.130 1.090 1.090 54,000 58,860 1.0900 0.552 0.552 0.557 0.537 0.537 109,618 0.5370 0.90%
2005-11-22 0 1.110 1.110 1.120 1.100 1.110 144,000 158,500 1.1007 0.547 0.547 0.552 0.542 0.547 292,314 0.5422 0.91%
2005-11-21 0 1.100 1.100 1.120 1.100 1.120 138,000 153,280 1.1107 0.542 0.542 0.552 0.542 0.552 280,134 0.5472 -1.79%
2005-11-18 0 1.120 1.110 1.120 1.090 1.120 92,000 101,620 1.1046 0.552 0.547 0.552 0.537 0.552 186,756 0.5441 0.90%
2005-11-17 0 1.110 1.100 1.110 1.090 1.110 14,000 15,340 1.0957 0.547 0.542 0.547 0.537 0.547 28,419 0.5398 1.83%
2005-11-16 0 1.090 1.080 1.110 1.090 1.100 120,000 131,140 1.0928 0.537 0.532 0.547 0.537 0.542 243,595 0.5384 -1.80%
2005-11-15 0 1.110 1.110 1.120 1.090 1.100 138,000 151,140 1.0952 0.547 0.547 0.552 0.537 0.542 280,134 0.5395 0.91%
2005-11-14 0 1.100 1.100 1.110 1.080 1.150 364,000 403,180 1.1076 0.542 0.542 0.547 0.532 0.567 738,905 0.5456 0.00%
2005-11-11 0 1.100 1.100 1.120 1.070 1.120 172,000 187,880 1.0923 0.542 0.542 0.552 0.527 0.552 349,153 0.5381 -1.79%
2005-11-10 0 1.120 1.100 1.130 1.100 1.120 170,000 190,200 1.1188 0.552 0.542 0.557 0.542 0.552 345,093 0.5512 0.00%
2005-11-09 0 1.120 1.110 1.120 1.110 1.130 350,000 392,960 1.1227 0.552 0.547 0.552 0.547 0.557 710,486 0.5531 -0.88%
2005-11-08 0 1.130 1.110 1.130 1.070 1.130 54,000 59,760 1.1067 0.557 0.547 0.557 0.527 0.557 109,618 0.5452 2.73%
2005-11-07 0 1.100 1.100 1.130 1.070 1.150 70,000 77,580 1.1083 0.542 0.542 0.557 0.527 0.567 142,097 0.5460 -2.65%
2005-11-04 0 1.130 1.100 1.130 1.090 1.150 132,000 145,380 1.1014 0.557 0.542 0.557 0.537 0.567 267,955 0.5426 3.67%
2005-11-03 0 1.090 1.090 1.100 1.060 1.070 70,000 74,400 1.0629 0.537 0.537 0.542 0.522 0.527 142,097 0.5236 1.87%
2005-11-02 0 1.070 1.060 1.080 1.070 1.080 196,000 210,520 1.0741 0.527 0.522 0.532 0.527 0.532 397,872 0.5291 0.00%
2005-11-01 0 1.070 1.050 1.080 1.070 1.090 184,000 199,620 1.0849 0.527 0.517 0.532 0.527 0.537 373,512 0.5344 -1.83%
2005-10-31 0 1.090 1.080 1.100 1.090 1.110 54,000 59,520 1.1022 0.537 0.532 0.542 0.537 0.547 109,618 0.5430 -0.91%
2005-10-28 0 1.100 1.090 1.110 1.090 1.100 88,000 96,020 1.0911 0.542 0.537 0.547 0.537 0.542 178,636 0.5375 -1.79%
2005-10-27 0 1.120 1.120 1.130 1.080 1.130 308,000 342,140 1.1108 0.552 0.552 0.557 0.532 0.557 625,227 0.5472 -0.88%
2005-10-26 0 1.130 1.130 1.140 1.120 1.150 462,000 524,880 1.1361 0.557 0.557 0.562 0.552 0.567 937,841 0.5597 0.00%
2005-10-25 0 1.130 1.100 1.130 1.120 1.140 384,000 434,300 1.1310 0.557 0.542 0.557 0.552 0.562 779,504 0.5571 -0.88%
2005-10-24 0 1.140 1.100 1.140 1.080 1.140 214,000 234,280 1.0948 0.562 0.542 0.562 0.532 0.562 434,411 0.5393 5.56%
2005-10-21 0 1.080 1.080 1.090 1.060 1.090 20,000 21,380 1.0690 0.532 0.532 0.537 0.522 0.537 40,599 0.5266 -0.92%
2005-10-20 0 1.090 1.090 1.100 1.070 1.080 110,000 118,180 1.0744 0.537 0.537 0.542 0.527 0.532 223,296 0.5293 -4.39%
2005-10-19 0 1.140 1.140 1.150 1.060 1.120 160,000 172,140 1.0759 0.562 0.562 0.567 0.522 0.552 324,793 0.5300 4.59%
2005-10-18 0 1.090 1.090 1.100 1.040 1.080 226,000 241,960 1.0706 0.537 0.537 0.542 0.512 0.532 458,771 0.5274 0.00%
2005-10-17 0 1.090 1.080 1.100 1.090 1.100 74,000 81,200 1.0973 0.537 0.532 0.542 0.537 0.542 150,217 0.5406 -1.80%
2005-10-14 0 1.110 1.100 1.150 1.100 1.110 120,000 132,500 1.1042 0.547 0.542 0.567 0.542 0.547 243,595 0.5439 0.00%
2005-10-13 0 1.110 1.100 1.130 1.100 1.140 136,000 153,200 1.1265 0.547 0.542 0.557 0.542 0.562 276,074 0.5549 -3.48%
2005-10-12 0 1.150 1.120 1.170 1.130 1.150 102,000 116,700 1.1441 0.567 0.552 0.576 0.557 0.567 207,056 0.5636 -0.86%
2005-10-10 0 1.160 1.130 1.160 1.160 1.160 38,000 44,080 1.1600 0.571 0.557 0.571 0.571 0.571 77,138 0.5714 2.65%
2005-10-07 0 1.130 1.150 1.170 1.110 1.150 34,000 38,360 1.1282 0.557 0.567 0.576 0.547 0.567 69,019 0.5558 0.89%
2005-10-06 0 1.120 1.110 1.120 - - 0 0 - 0.552 0.547 0.552 - - 0 - -0.88%
2005-10-05 0 1.130 1.130 1.140 1.130 1.150 30,000 34,300 1.1433 0.557 0.557 0.562 0.557 0.567 60,899 0.5632 0.00%
2005-10-04 0 1.130 1.130 1.150 1.120 1.130 86,000 97,040 1.1284 0.557 0.557 0.567 0.552 0.557 174,576 0.5559 0.89%
2005-10-03 0 1.120 1.120 1.130 1.120 1.120 74,000 82,880 1.1200 0.552 0.552 0.557 0.552 0.552 150,217 0.5517 0.00%
2005-09-30 0 1.120 1.120 1.150 1.110 1.120 154,000 171,240 1.1119 0.552 0.552 0.567 0.547 0.552 312,614 0.5478 0.90%
2005-09-29 0 1.110 1.110 1.160 1.110 1.120 132,000 147,520 1.1176 0.547 0.547 0.571 0.547 0.552 267,955 0.5505 -5.93%
2005-09-28 0 1.180 1.180 1.190 1.110 1.140 142,000 159,200 1.1211 0.581 0.581 0.586 0.547 0.562 288,254 0.5523 5.36%
2005-09-27 0 1.120 1.110 1.130 1.100 1.120 166,000 184,980 1.1143 0.552 0.547 0.557 0.542 0.552 336,973 0.5489 0.00%
2005-09-26 0 1.120 1.120 1.130 1.110 1.120 132,000 147,220 1.1153 0.552 0.552 0.557 0.547 0.552 267,955 0.5494 0.90%
2005-09-23 0 1.110 1.110 1.120 1.100 1.110 188,000 207,380 1.1031 0.547 0.547 0.552 0.542 0.547 381,632 0.5434 -0.89%
2005-09-22 0 1.120 1.100 1.120 1.100 1.130 236,000 263,660 1.1172 0.552 0.542 0.552 0.542 0.557 479,070 0.5504 -0.88%
2005-09-21 0 1.130 1.130 1.150 1.130 1.150 78,000 89,280 1.1446 0.557 0.557 0.567 0.557 0.567 158,337 0.5639 -2.59%
2005-09-20 0 1.160 1.160 1.180 1.160 1.160 96,000 111,360 1.1600 0.571 0.571 0.581 0.571 0.571 194,876 0.5714 -1.69%
2005-09-16 0 1.180 1.150 1.180 1.140 1.180 136,000 157,240 1.1562 0.581 0.567 0.581 0.562 0.581 276,074 0.5696 0.85%
2005-09-15 0 1.170 1.150 1.170 1.150 1.180 160,000 185,120 1.1570 0.576 0.567 0.576 0.567 0.581 324,793 0.5700 -1.68%
2005-09-14 0 1.190 1.150 1.190 1.150 1.190 30,000 34,780 1.1593 0.586 0.567 0.586 0.567 0.586 60,899 0.5711 0.85%
2005-09-13 0 1.180 1.160 1.180 - - 20,000 23,000 1.1500 0.581 0.571 0.581 - - 40,599 0.5665 0.00%
2005-09-12 0 1.180 1.160 1.180 1.130 1.200 196,000 230,940 1.1783 0.581 0.571 0.581 0.557 0.591 397,872 0.5804 0.00%
2005-09-09 0 1.180 1.180 1.190 1.160 1.160 234,000 271,480 1.1602 0.581 0.581 0.586 0.571 0.571 475,010 0.5715 -0.84%
2005-09-08 0 1.190 1.160 1.200 1.150 1.190 130,000 152,580 1.1737 0.586 0.571 0.591 0.567 0.586 263,895 0.5782 -0.83%
2005-09-07 0 1.200 1.180 1.200 1.170 1.200 140,000 166,120 1.1866 0.591 0.581 0.591 0.576 0.591 284,194 0.5845 0.00%
2005-09-06 0 1.200 1.180 1.200 1.170 1.200 18,000 21,120 1.1733 0.591 0.581 0.591 0.576 0.591 36,539 0.5780 2.56%
2005-09-05 0 1.170 1.170 1.190 1.170 1.200 146,000 170,940 1.1708 0.576 0.576 0.586 0.576 0.591 296,374 0.5768 0.00%
2005-09-02 0 1.170 1.170 1.200 1.120 1.200 164,000 194,160 1.1839 0.576 0.576 0.591 0.552 0.591 332,913 0.5832 -1.68%
2005-09-01 0 1.190 1.170 1.190 1.160 1.200 212,000 248,520 1.1723 0.586 0.576 0.586 0.571 0.591 430,351 0.5775 0.85%
2005-08-31 0 1.180 1.140 1.180 1.140 1.180 100,000 115,220 1.1522 0.581 0.562 0.581 0.562 0.581 202,996 0.5676 0.85%
2005-08-30 0 1.170 1.170 1.190 1.160 1.190 56,000 65,240 1.1650 0.576 0.576 0.586 0.571 0.586 113,678 0.5739 -0.85%
2005-08-29 0 1.180 1.180 1.190 1.160 1.240 132,000 155,860 1.1808 0.581 0.581 0.586 0.571 0.611 267,955 0.5817 -3.28%
2005-08-26 0 1.220 1.160 1.220 1.150 1.230 14,000 16,860 1.2043 0.601 0.571 0.601 0.567 0.606 28,419 0.5933 0.83%
2005-08-25 0 1.210 1.180 1.210 1.190 1.210 100,000 119,840 1.1984 0.596 0.581 0.596 0.586 0.596 202,996 0.5904 0.00%
2005-08-24 0 1.210 1.190 1.220 - - 0 0 - 0.596 0.586 0.601 - - 0 - 0.00%
2005-08-23 0 1.210 1.180 1.220 1.200 1.220 296,000 358,720 1.2119 0.596 0.581 0.601 0.591 0.601 600,868 0.5970 -0.82%
2005-08-22 0 1.220 1.220 1.230 1.200 1.220 110,000 133,600 1.2145 0.601 0.601 0.606 0.591 0.601 223,296 0.5983 -0.81%
2005-08-19 0 1.230 1.230 1.240 1.200 1.220 136,000 165,440 1.2165 0.606 0.606 0.611 0.591 0.601 276,074 0.5993 1.65%
2005-08-18 0 1.210 1.210 1.230 1.210 1.220 158,000 192,460 1.2181 0.596 0.596 0.606 0.596 0.601 320,734 0.6001 -3.20%
2005-08-17 0 1.250 1.250 1.260 1.200 1.280 376,000 471,400 1.2537 0.616 0.616 0.621 0.591 0.631 763,265 0.6176 2.46%
2005-08-16 0 1.220 1.220 1.240 1.210 1.210 180,000 217,800 1.2100 0.601 0.601 0.611 0.596 0.596 365,393 0.5961 -1.61%
2005-08-15 0 1.240 1.220 1.240 1.240 1.240 20,000 24,800 1.2400 0.611 0.601 0.611 0.611 0.611 40,599 0.6108 0.00%
2005-08-12 0 1.240 1.220 1.240 1.240 1.240 130,000 161,200 1.2400 0.611 0.601 0.611 0.611 0.611 263,895 0.6108 0.81%
2005-08-11 0 1.230 1.210 1.230 1.210 1.230 182,000 221,520 1.2171 0.606 0.596 0.606 0.596 0.606 369,453 0.5996 1.65%
2005-08-10 0 1.210 1.200 1.230 1.200 1.230 260,000 313,540 1.2059 0.596 0.591 0.606 0.591 0.606 527,789 0.5941 0.00%
2005-08-09 0 1.210 1.200 1.220 1.210 1.220 280,000 339,320 1.2119 0.596 0.591 0.601 0.596 0.601 568,389 0.5970 0.00%
2005-08-08 0 1.210 1.210 1.220 1.200 1.220 164,000 198,200 1.2085 0.596 0.596 0.601 0.591 0.601 332,913 0.5954 -0.82%
2005-08-05 0 1.220 1.220 1.230 1.200 1.240 350,000 427,400 1.2211 0.601 0.601 0.606 0.591 0.611 710,486 0.6016 -0.81%
2005-08-04 0 1.230 1.220 1.240 1.230 1.240 216,000 265,860 1.2308 0.606 0.601 0.611 0.606 0.611 438,471 0.6063 -0.81%
2005-08-03 0 1.240 1.230 1.240 1.220 1.260 248,000 308,820 1.2452 0.611 0.606 0.611 0.601 0.621 503,430 0.6134 0.00%
2005-08-02 0 1.240 1.230 1.250 1.220 1.250 156,000 193,500 1.2404 0.611 0.606 0.616 0.601 0.616 316,674 0.6110 0.00%
2005-08-01 0 1.240 1.220 1.240 1.190 1.280 198,000 239,520 1.2097 0.611 0.601 0.611 0.586 0.631 401,932 0.5959 0.81%
2005-07-29 0 1.230 1.220 1.250 1.200 1.230 130,000 158,580 1.2198 0.606 0.601 0.616 0.591 0.606 263,895 0.6009 2.50%
2005-07-28 0 1.200 1.200 1.220 1.130 1.240 186,000 225,860 1.2143 0.591 0.591 0.601 0.557 0.611 377,572 0.5982 -2.44%
2005-07-27 0 1.230 1.220 1.230 1.200 1.240 934,000 1,128,620 1.2084 0.606 0.601 0.606 0.591 0.611 1,895,982 0.5953 -0.81%
2005-07-26 0 1.240 1.240 1.250 1.220 1.230 436,000 535,560 1.2283 0.611 0.611 0.616 0.601 0.606 885,062 0.6051 0.81%
2005-07-25 0 1.230 1.210 1.230 1.210 1.280 482,000 589,440 1.2229 0.606 0.596 0.606 0.596 0.631 978,440 0.6024 -3.91%
2005-07-22 0 1.280 1.230 1.280 1.220 1.280 218,000 270,080 1.2389 0.631 0.606 0.631 0.601 0.631 442,531 0.6103 0.79%
2005-07-21 0 1.270 1.210 1.270 1.200 1.290 392,000 478,320 1.2202 0.626 0.596 0.626 0.591 0.635 795,744 0.6011 -2.31%
2005-07-20 0 1.300 1.250 1.300 1.220 1.300 102,000 126,640 1.2416 0.640 0.616 0.640 0.601 0.640 207,056 0.6116 5.69%
2005-07-19 0 1.230 1.220 1.230 1.230 1.230 4,000 4,920 1.2300 0.606 0.601 0.606 0.606 0.606 8,120 0.6059 0.00%
2005-07-18 0 1.230 1.230 1.240 1.210 1.230 126,000 154,180 1.2237 0.606 0.606 0.611 0.596 0.606 255,775 0.6028 -5.38%
2005-07-15 0 1.300 1.210 1.300 1.210 1.300 444,000 544,940 1.2273 0.640 0.596 0.640 0.596 0.640 901,302 0.6046 4.00%
2005-07-14 0 1.250 1.230 1.240 1.220 1.250 204,000 251,060 1.2307 0.616 0.606 0.611 0.601 0.616 414,112 0.6063 -1.57%
2005-07-13 0 1.270 1.250 1.270 1.250 1.280 24,000 30,460 1.2692 0.626 0.616 0.626 0.616 0.631 48,719 0.6252 -2.31%
2005-07-12 0 1.300 1.260 1.300 1.270 1.300 28,000 35,760 1.2771 0.640 0.621 0.640 0.626 0.640 56,839 0.6291 2.36%
2005-07-11 0 1.270 1.270 1.280 1.250 1.290 54,000 68,160 1.2622 0.626 0.626 0.631 0.616 0.635 109,618 0.6218 -1.55%
2005-07-08 0 1.290 1.280 1.290 1.240 1.300 86,000 109,200 1.2698 0.635 0.631 0.635 0.611 0.640 174,576 0.6255 2.38%
2005-07-07 0 1.260 1.240 1.260 1.240 1.290 20,000 25,460 1.2730 0.621 0.611 0.621 0.611 0.635 40,599 0.6271 -2.33%
2005-07-06 0 1.290 1.250 1.290 1.250 1.290 100,000 126,220 1.2622 0.635 0.616 0.635 0.616 0.635 202,996 0.6218 0.78%
2005-07-05 0 1.280 1.270 1.290 1.280 1.320 84,000 107,680 1.2819 0.631 0.626 0.635 0.631 0.650 170,517 0.6315 -3.03%
2005-07-04 0 1.320 1.290 1.320 1.260 1.380 172,000 221,160 1.2858 0.650 0.635 0.650 0.621 0.680 349,153 0.6334 1.54%
2005-06-30 0 1.300 1.290 1.300 1.280 1.300 240,000 308,800 1.2867 0.640 0.635 0.640 0.631 0.640 487,190 0.6338 0.00%
2005-06-29 0 1.300 1.300 1.310 1.270 1.420 362,000 482,140 1.3319 0.640 0.640 0.645 0.626 0.700 734,845 0.6561 -12.16%
2005-06-28 0 1.480 1.320 2.000 1.280 1.480 330,000 428,080 1.2972 0.729 0.650 0.985 0.631 0.729 669,887 0.6390 13.85%
2005-06-27 0 1.300 1.290 1.320 1.300 1.300 32,000 41,600 1.3000 0.640 0.635 0.650 0.640 0.640 64,959 0.6404 -1.52%
2005-06-24 0 1.320 1.310 1.320 1.290 1.350 478,000 632,180 1.3226 0.650 0.645 0.650 0.635 0.665 970,320 0.6515 2.33%
2005-06-23 0 1.290 1.290 1.300 1.290 1.360 132,000 178,260 1.3505 0.635 0.635 0.640 0.635 0.670 267,955 0.6653 -0.77%
2005-06-22 0 1.300 1.290 1.300 1.300 1.320 390,000 509,900 1.3074 0.640 0.635 0.640 0.640 0.650 791,684 0.6441 -0.76%
2005-06-21 0 1.310 1.280 1.310 1.190 1.320 440,000 565,840 1.2860 0.645 0.631 0.645 0.586 0.650 893,182 0.6335 3.15%
2005-06-20 0 1.270 1.270 1.280 1.250 1.280 52,000 66,260 1.2742 0.626 0.626 0.631 0.616 0.631 105,558 0.6277 -0.78%
2005-06-17 0 1.280 1.250 1.280 1.240 1.280 206,000 261,320 1.2685 0.631 0.616 0.631 0.611 0.631 418,172 0.6249 0.00%
2005-06-16 0 1.280 1.240 1.280 - - 0 0 - 0.631 0.611 0.631 - - 0 - -0.78%
2005-06-15 0 1.290 1.270 1.290 1.290 1.300 132,000 170,880 1.2945 0.635 0.626 0.635 0.635 0.640 267,955 0.6377 -2.27%
2005-06-14 0 1.320 1.290 1.320 1.290 1.320 386,000 503,820 1.3052 0.650 0.635 0.650 0.635 0.650 783,564 0.6430 0.76%
2005-06-13 0 1.310 1.270 1.320 1.260 1.310 194,000 248,400 1.2804 0.645 0.626 0.650 0.621 0.645 393,812 0.6308 3.97%
2005-06-10 0 1.260 1.260 1.290 1.260 1.260 12,000 15,120 1.2600 0.621 0.621 0.635 0.621 0.621 24,360 0.6207 -1.56%
2005-06-09 0 1.280 1.270 1.280 1.280 1.280 64,000 81,920 1.2800 0.631 0.626 0.631 0.631 0.631 129,917 0.6306 0.79%
2005-06-08 0 1.270 1.250 1.270 1.270 1.290 374,000 477,060 1.2756 0.626 0.616 0.626 0.626 0.635 759,205 0.6284 0.79%
2005-06-07 0 1.260 1.260 1.270 1.250 1.280 164,000 206,920 1.2617 0.621 0.621 0.626 0.616 0.631 332,913 0.6215 -0.79%
2005-06-06 0 1.270 1.270 1.280 1.220 1.310 518,000 652,780 1.2602 0.626 0.626 0.631 0.601 0.645 1,051,519 0.6208 4.10%
2005-06-03 0 1.220 1.220 1.270 1.200 1.230 50,000 60,880 1.2176 0.601 0.601 0.626 0.591 0.606 101,498 0.5998 1.67%
2005-06-02 0 1.200 1.200 1.240 1.150 1.220 22,000 26,080 1.1855 0.591 0.591 0.611 0.567 0.601 44,659 0.5840 -3.23%
2005-06-01 0 1.240 1.240 1.250 1.190 1.270 608,000 747,000 1.2286 0.611 0.611 0.616 0.586 0.626 1,234,215 0.6052 -1.59%
2005-05-31 0 1.260 1.260 1.290 1.260 1.280 36,000 45,720 1.2700 0.621 0.621 0.635 0.621 0.631 73,079 0.6256 2.44%
2005-05-30 0 1.230 1.230 1.270 1.230 1.280 222,000 280,360 1.2629 0.606 0.606 0.626 0.606 0.631 450,651 0.6221 -3.91%
2005-05-27 0 1.280 1.220 1.280 - - 0 0 - 0.631 0.601 0.631 - - 0 - -0.78%
2005-05-26 0 1.290 1.290 1.300 1.220 1.260 138,000 169,400 1.2275 0.635 0.635 0.640 0.601 0.621 280,134 0.6047 4.88%
2005-05-25 0 1.230 1.230 1.260 1.220 1.220 6,000 7,320 1.2200 0.606 0.606 0.621 0.601 0.601 12,180 0.6010 0.82%
2005-05-24 0 1.220 1.220 1.260 1.170 1.260 32,000 38,880 1.2150 0.601 0.601 0.621 0.576 0.621 64,959 0.5985 -3.94%
2005-05-23 0 1.270 1.270 1.280 1.200 1.300 22,000 27,240 1.2382 0.626 0.626 0.631 0.591 0.640 44,659 0.6100 -2.31%
2005-05-20 0 1.300 1.230 1.300 1.260 1.300 230,000 283,960 1.2346 0.640 0.606 0.640 0.621 0.640 466,891 0.6082 3.17%
2005-05-19 0 1.260 1.280 1.300 1.170 1.280 92,000 113,140 1.2298 0.621 0.631 0.640 0.576 0.631 186,756 0.6058 -0.79%
2005-05-18 0 1.270 1.190 1.270 1.270 1.270 14,000 17,780 1.2700 0.626 0.586 0.626 0.626 0.626 28,419 0.6256 0.00%
2005-05-17 0 1.270 1.270 1.280 1.240 1.240 158,000 195,920 1.2400 0.626 0.626 0.631 0.611 0.611 320,734 0.6108 2.42%
2005-05-13 0 1.240 1.240 1.280 1.230 1.240 12,000 14,780 1.2317 0.611 0.611 0.631 0.606 0.611 24,360 0.6067 0.00%
2005-05-12 0 1.240 1.240 1.260 1.210 1.250 132,000 162,740 1.2329 0.611 0.611 0.621 0.596 0.616 267,955 0.6073 2.48%
2005-05-11 0 1.210 1.210 1.260 1.200 1.260 28,000 34,200 1.2214 0.596 0.596 0.621 0.591 0.621 56,839 0.6017 -6.20%
2005-05-10 0 1.290 1.290 1.300 1.260 1.260 150,000 189,000 1.2600 0.635 0.635 0.640 0.621 0.621 304,494 0.6207 -0.77%
2005-05-09 0 1.300 1.280 1.300 1.300 1.300 36,000 46,800 1.3000 0.640 0.631 0.640 0.640 0.640 73,079 0.6404 0.00%
2005-05-06 0 1.300 1.270 1.320 1.270 1.300 56,000 72,300 1.2911 0.640 0.626 0.650 0.626 0.640 113,678 0.6360 0.78%
2005-05-05 0 1.290 1.260 1.350 1.290 1.290 64,000 82,560 1.2900 0.635 0.621 0.665 0.635 0.635 129,917 0.6355 0.00%
2005-05-04 0 1.290 1.260 1.290 - - 0 0 - 0.635 0.621 0.635 - - 0 - 0.00%
2005-05-03 0 1.290 1.280 1.300 1.290 1.310 42,000 54,620 1.3005 0.635 0.631 0.640 0.635 0.645 85,258 0.6406 -1.53%
2005-04-29 0 1.310 1.270 1.310 - - 0 0 - 0.645 0.626 0.645 - - 0 - -1.50%
2005-04-28 0 1.330 1.270 1.330 1.270 1.330 334,000 432,860 1.2960 0.655 0.626 0.655 0.626 0.655 678,006 0.6384 3.10%
2005-04-27 0 1.290 1.290 1.300 1.250 1.250 44,000 55,000 1.2500 0.635 0.635 0.640 0.616 0.616 89,318 0.6158 0.00%
2005-04-26 0 1.290 1.290 1.300 1.280 1.300 52,000 66,840 1.2854 0.635 0.635 0.640 0.631 0.640 105,558 0.6332 0.78%
2005-04-25 0 1.280 1.280 1.290 1.270 1.290 192,000 245,900 1.2807 0.631 0.631 0.635 0.626 0.635 389,752 0.6309 0.79%
2005-04-22 0 1.270 1.250 1.290 1.250 1.270 196,000 247,000 1.2602 0.626 0.616 0.635 0.616 0.626 397,872 0.6208 0.00%
2005-04-21 0 1.270 1.250 1.280 1.250 1.270 136,000 170,260 1.2519 0.626 0.616 0.631 0.616 0.626 276,074 0.6167 0.00%
2005-04-20 0 1.270 1.270 1.280 1.250 1.250 40,000 50,000 1.2500 0.626 0.626 0.631 0.616 0.616 81,198 0.6158 -1.55%
2005-04-19 0 1.290 1.240 1.290 - - 0 0 - 0.635 0.611 0.635 - - 0 - -0.77%
2005-04-18 0 1.300 1.250 1.300 1.240 1.300 348,000 440,080 1.2646 0.640 0.616 0.640 0.611 0.640 706,426 0.6230 -1.52%
2005-04-15 0 1.320 1.290 1.320 1.320 1.320 38,000 50,160 1.3200 0.650 0.635 0.650 0.650 0.650 77,138 0.6503 0.00%
2005-04-14 0 1.320 1.280 1.320 1.280 1.320 22,000 28,680 1.3036 0.650 0.631 0.650 0.631 0.650 44,659 0.6422 0.00%
2005-04-13 0 1.320 1.290 1.320 1.280 1.320 152,000 197,900 1.3020 0.650 0.635 0.650 0.631 0.650 308,554 0.6414 0.76%
2005-04-12 0 1.310 1.310 1.320 1.280 1.340 1,054,000 1,386,140 1.3151 0.645 0.645 0.650 0.631 0.660 2,139,577 0.6479 3.15%
2005-04-11 0 1.270 1.250 1.270 1.250 1.270 246,000 312,300 1.2695 0.626 0.616 0.626 0.616 0.626 499,370 0.6254 0.00%
2005-04-08 0 1.270 1.250 1.270 1.270 1.270 530,000 673,100 1.2700 0.626 0.616 0.626 0.626 0.626 1,075,878 0.6256 0.79%
2005-04-07 0 1.260 1.260 1.270 1.220 1.280 236,000 297,460 1.2604 0.621 0.621 0.626 0.601 0.631 479,070 0.6209 3.28%
2005-04-06 0 1.220 1.220 1.290 1.180 1.290 298,000 355,360 1.1925 0.601 0.601 0.635 0.581 0.635 604,928 0.5874 2.52%
2005-04-04 0 1.190 1.190 1.200 1.160 1.180 124,000 145,780 1.1756 0.586 0.586 0.591 0.571 0.581 251,715 0.5791 0.85%
2005-04-01 0 1.180 1.120 1.180 1.050 1.180 774,000 877,600 1.1339 0.581 0.552 0.581 0.517 0.581 1,571,188 0.5586 2.61%
2005-03-31 0 1.150 1.150 1.170 1.150 1.190 430,000 499,680 1.1620 0.567 0.567 0.576 0.567 0.586 872,882 0.5724 -1.71%
2005-03-30 0 1.170 1.170 1.190 1.150 1.190 198,000 229,860 1.1609 0.576 0.576 0.586 0.567 0.586 401,932 0.5719 -1.68%
2005-03-29 0 1.190 1.190 1.200 1.120 1.200 330,000 384,440 1.1650 0.586 0.586 0.591 0.552 0.591 669,887 0.5739 0.85%
2005-03-24 0 1.180 1.100 1.210 1.050 1.230 104,000 121,680 1.1700 0.581 0.542 0.596 0.517 0.606 211,116 0.5764 -1.67%
2005-03-23 0 1.200 1.170 1.240 1.140 1.200 804,000 963,520 1.1984 0.591 0.576 0.611 0.562 0.591 1,632,087 0.5904 -1.64%
2005-03-22 0 1.220 1.220 1.230 1.190 1.260 664,000 808,400 1.2175 0.601 0.601 0.606 0.586 0.621 1,347,893 0.5998 -2.40%
2005-03-21 0 1.250 1.240 1.260 1.250 1.270 156,000 196,200 1.2577 0.616 0.611 0.621 0.616 0.626 316,674 0.6196 -1.57%
2005-03-18 0 1.270 1.260 1.270 1.270 1.270 42,000 53,340 1.2700 0.626 0.621 0.626 0.626 0.626 85,258 0.6256 -1.55%
2005-03-17 0 1.290 1.260 1.290 1.290 1.300 12,000 15,560 1.2967 0.635 0.621 0.635 0.635 0.640 24,360 0.6388 -0.77%
2005-03-16 0 1.300 1.270 1.300 1.270 1.300 38,000 48,820 1.2847 0.640 0.626 0.640 0.626 0.640 77,138 0.6329 3.17%
2005-03-15 0 1.260 1.260 1.280 1.260 1.300 196,000 249,420 1.2726 0.621 0.621 0.631 0.621 0.640 397,872 0.6269 -3.08%
2005-03-14 0 1.300 1.280 1.310 1.300 1.320 120,000 156,740 1.3062 0.640 0.631 0.645 0.640 0.650 243,595 0.6434 0.78%
2005-03-11 0 1.290 1.290 1.300 1.270 1.290 10,000 12,740 1.2740 0.635 0.635 0.640 0.626 0.635 20,300 0.6276 0.78%
2005-03-10 0 1.280 1.280 1.290 1.270 1.310 158,000 203,640 1.2889 0.631 0.631 0.635 0.626 0.645 320,734 0.6349 -0.78%
2005-03-09 0 1.290 1.290 1.300 1.280 1.290 152,000 194,740 1.2812 0.635 0.635 0.640 0.631 0.635 308,554 0.6311 0.78%
2005-03-08 0 1.280 1.280 1.290 1.280 1.290 78,000 100,240 1.2851 0.631 0.631 0.635 0.631 0.635 158,337 0.6331 -0.78%
2005-03-07 0 1.290 1.260 1.290 1.260 1.300 458,000 582,440 1.2717 0.635 0.621 0.635 0.621 0.640 929,721 0.6265 0.00%
2005-03-04 0 1.290 1.280 1.290 1.280 1.300 98,999 127,419 1.2871 0.635 0.631 0.635 0.631 0.640 200,964 0.6340 -0.77%
2005-03-03 0 1.300 1.300 1.320 1.300 1.320 104,000 135,320 1.3012 0.640 0.640 0.650 0.640 0.650 211,116 0.6410 -1.52%
2005-03-02 0 1.320 1.300 1.320 1.320 1.330 228,000 303,220 1.3299 0.650 0.640 0.650 0.650 0.655 462,831 0.6551 -1.49%
2005-03-01 0 1.340 1.330 1.340 1.330 1.340 72,000 96,280 1.3372 0.660 0.655 0.660 0.655 0.660 146,157 0.6587 0.00%
2005-02-28 0 1.340 1.340 1.350 1.330 1.350 198,000 264,740 1.3371 0.660 0.660 0.665 0.655 0.665 401,932 0.6587 0.00%
2005-02-25 0 1.340 1.330 1.340 1.340 1.350 310,000 416,300 1.3429 0.660 0.655 0.660 0.660 0.665 629,287 0.6615 0.00%
2005-02-24 0 1.340 1.340 1.360 1.320 1.350 500,000 668,900 1.3378 0.660 0.660 0.670 0.650 0.665 1,014,980 0.6590 3.08%
2005-02-23 0 1.300 1.300 1.320 1.300 1.310 212,000 276,140 1.3025 0.640 0.640 0.650 0.640 0.645 430,351 0.6417 -0.76%
2005-02-22 0 1.310 1.300 1.310 1.300 1.350 150,000 196,660 1.3111 0.645 0.640 0.645 0.640 0.665 304,494 0.6459 0.00%
2005-02-21 0 1.310 1.300 1.320 1.300 1.310 144,000 187,900 1.3049 0.645 0.640 0.650 0.640 0.645 292,314 0.6428 2.34%
2005-02-18 0 1.280 1.280 1.300 1.280 1.300 190,000 246,560 1.2977 0.631 0.631 0.640 0.631 0.640 385,692 0.6393 0.00%
2005-02-17 0 1.280 1.280 1.300 1.280 1.300 316,000 409,200 1.2949 0.631 0.631 0.640 0.631 0.640 641,467 0.6379 0.00%
2005-02-16 0 1.280 1.280 1.290 1.280 1.310 302,000 390,760 1.2939 0.631 0.631 0.635 0.631 0.645 613,048 0.6374 -2.29%
2005-02-15 0 1.310 1.270 1.310 1.260 1.310 164,000 207,860 1.2674 0.645 0.626 0.645 0.621 0.645 332,913 0.6244 2.34%
2005-02-14 0 1.280 1.270 1.280 1.280 1.300 188,000 242,060 1.2876 0.631 0.626 0.631 0.631 0.640 381,632 0.6343 -1.54%
2005-02-08 0 1.300 1.280 1.300 1.270 1.300 92,000 118,280 1.2857 0.640 0.631 0.640 0.626 0.640 186,756 0.6333 0.00%
2005-02-07 0 1.300 1.300 1.320 1.270 1.300 166,000 214,020 1.2893 0.640 0.640 0.650 0.626 0.640 336,973 0.6351 3.17%
2005-02-04 0 1.260 1.260 1.270 1.240 1.300 470,000 593,700 1.2632 0.621 0.621 0.626 0.611 0.640 954,081 0.6223 0.80%
2005-02-03 0 1.250 1.250 1.260 1.240 1.300 350,000 437,760 1.2507 0.616 0.616 0.621 0.611 0.640 710,486 0.6161 -1.57%
2005-02-02 0 1.270 1.250 1.300 1.250 1.300 598,000 752,860 1.2590 0.626 0.616 0.640 0.616 0.640 1,213,916 0.6202 0.00%
2005-02-01 0 1.270 1.240 1.270 1.250 1.300 1,068,000 1,350,540 1.2646 0.626 0.611 0.626 0.616 0.640 2,167,996 0.6229 -3.79%
2005-01-31 0 1.320 1.300 1.320 1.280 1.440 2,550,000 3,357,240 1.3166 0.650 0.640 0.650 0.631 0.709 5,176,396 0.6486 -10.20%
2005-01-28 0 1.470 1.450 1.470 1.450 1.490 426,000 622,320 1.4608 0.724 0.714 0.724 0.714 0.734 864,763 0.7196 -0.68%
2005-01-27 0 1.480 1.460 1.480 1.440 1.480 572,000 831,820 1.4542 0.729 0.719 0.729 0.709 0.729 1,161,137 0.7164 2.78%
2005-01-26 0 1.440 1.420 1.440 1.400 1.450 170,000 242,720 1.4278 0.709 0.700 0.709 0.690 0.714 345,093 0.7033 1.41%
2005-01-25 0 1.420 1.400 1.420 1.350 1.420 66,000 91,780 1.3906 0.700 0.690 0.700 0.665 0.700 133,977 0.6850 0.71%
2005-01-24 0 1.410 1.410 1.430 1.370 1.420 194,000 272,380 1.4040 0.695 0.695 0.704 0.675 0.700 393,812 0.6916 0.00%
2005-01-21 0 1.410 1.400 1.420 1.400 1.420 222,000 313,240 1.4110 0.695 0.690 0.700 0.690 0.700 450,651 0.6951 0.71%
2005-01-20 0 1.400 1.400 1.410 1.380 1.400 406,000 566,780 1.3960 0.690 0.690 0.695 0.680 0.690 824,163 0.6877 -2.10%
2005-01-19 0 1.430 1.400 1.430 1.340 1.430 314,000 440,160 1.4018 0.704 0.690 0.704 0.660 0.704 637,407 0.6905 4.38%
2005-01-18 0 1.370 1.340 1.370 1.320 1.370 78,000 105,860 1.3572 0.675 0.660 0.675 0.650 0.675 158,337 0.6686 0.00%
2005-01-17 0 1.370 1.370 1.380 1.320 1.400 84,000 115,260 1.3721 0.675 0.675 0.680 0.650 0.690 170,517 0.6759 -0.72%
2005-01-14 0 1.380 1.380 1.390 1.360 1.370 30,000 40,480 1.3493 0.680 0.680 0.685 0.670 0.675 60,899 0.6647 0.00%
2005-01-13 0 1.380 1.380 1.390 1.360 1.380 108,000 147,540 1.3661 0.680 0.680 0.685 0.670 0.680 219,236 0.6730 0.00%
2005-01-12 0 1.380 1.360 1.380 1.360 1.380 92,000 125,760 1.3670 0.680 0.670 0.680 0.670 0.680 186,756 0.6734 2.22%
2005-01-11 0 1.350 1.350 1.370 1.320 1.400 224,000 304,120 1.3577 0.665 0.665 0.675 0.650 0.690 454,711 0.6688 -1.46%
2005-01-10 0 1.370 1.370 1.380 - - 2,000 2,740 1.3700 0.675 0.675 0.680 - - 4,060 0.6749 0.00%
2005-01-07 0 1.370 1.370 1.380 1.370 1.390 60,000 82,780 1.3797 0.675 0.675 0.680 0.675 0.685 121,798 0.6797 -2.14%
2005-01-06 0 1.400 1.360 1.400 1.310 1.400 164,000 217,660 1.3272 0.690 0.670 0.690 0.645 0.690 332,913 0.6538 6.87%
2005-01-05 0 1.310 1.370 1.380 1.310 1.400 252,000 345,120 1.3695 0.645 0.675 0.680 0.645 0.690 511,550 0.6747 -5.07%
2005-01-04 0 1.380 1.370 1.390 1.370 1.390 36,000 49,420 1.3728 0.680 0.675 0.685 0.675 0.685 73,079 0.6763 -1.43%
2005-01-03 0 1.400 1.340 1.400 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2004-12-31 0 1.400 1.360 1.400 1.400 1.400 50,000 70,000 1.4000 0.690 0.670 0.690 0.690 0.690 101,498 0.6897 0.00%
2004-12-30 0 1.400 1.390 1.400 1.400 1.400 144,000 201,600 1.4000 0.690 0.685 0.690 0.690 0.690 292,314 0.6897 1.45%
2004-12-29 0 1.380 1.380 1.400 1.370 1.400 8,000 11,080 1.3850 0.680 0.680 0.690 0.675 0.690 16,240 0.6823 -1.43%
2004-12-28 0 1.400 1.380 1.400 1.380 1.400 134,000 186,100 1.3888 0.690 0.680 0.690 0.680 0.690 272,015 0.6842 0.72%
2004-12-24 0 1.390 1.360 1.390 1.380 1.390 58,000 80,580 1.3893 0.685 0.670 0.685 0.680 0.685 117,738 0.6844 2.21%
2004-12-23 0 1.360 1.360 1.370 1.340 1.360 96,000 128,840 1.3421 0.670 0.670 0.675 0.660 0.670 194,876 0.6611 0.74%
2004-12-22 0 1.350 1.340 1.380 1.340 1.370 220,000 297,320 1.3515 0.665 0.660 0.680 0.660 0.675 446,591 0.6658 -1.46%
2004-12-21 0 1.370 1.370 1.380 1.370 1.380 8,000 11,020 1.3775 0.675 0.675 0.680 0.675 0.680 16,240 0.6786 -0.72%
2004-12-20 0 1.380 1.350 1.380 1.370 1.380 20,000 27,580 1.3790 0.680 0.665 0.680 0.675 0.680 40,599 0.6793 0.73%
2004-12-17 0 1.370 1.360 1.370 1.370 1.370 12,000 16,400 1.3667 0.675 0.670 0.675 0.675 0.675 24,360 0.6732 1.48%
2004-12-16 0 1.350 1.350 1.370 1.330 1.350 44,000 58,800 1.3364 0.665 0.665 0.675 0.655 0.665 89,318 0.6583 -0.74%
2004-12-15 0 1.360 1.360 1.380 1.360 1.370 232,000 317,660 1.3692 0.670 0.670 0.680 0.670 0.675 470,951 0.6745 -0.73%
2004-12-14 0 1.370 1.370 1.380 1.360 1.360 36,000 48,960 1.3600 0.675 0.675 0.680 0.670 0.670 73,079 0.6700 0.74%
2004-12-13 0 1.360 1.360 1.390 1.360 1.400 194,000 269,600 1.3897 0.670 0.670 0.685 0.670 0.690 393,812 0.6846 -1.45%
2004-12-10 0 1.380 1.320 1.380 1.360 1.380 34,000 46,380 1.3641 0.680 0.650 0.680 0.670 0.680 69,019 0.6720 0.00%
2004-12-09 0 1.380 1.380 1.400 1.380 1.380 56,000 77,280 1.3800 0.680 0.680 0.690 0.680 0.680 113,678 0.6798 0.73%
2004-12-08 0 1.370 1.370 1.390 1.360 1.390 186,000 255,780 1.3752 0.675 0.675 0.685 0.670 0.685 377,572 0.6774 0.74%
2004-12-07 0 1.360 1.360 1.390 1.360 1.370 62,000 84,520 1.3632 0.670 0.670 0.685 0.670 0.675 125,857 0.6716 -0.73%
2004-12-06 0 1.370 1.370 1.400 1.370 1.410 106,000 148,820 1.4040 0.675 0.675 0.690 0.675 0.695 215,176 0.6916 -2.14%
2004-12-03 0 1.400 1.400 1.410 1.390 1.420 146,000 203,800 1.3959 0.690 0.690 0.695 0.685 0.700 296,374 0.6876 0.00%
2004-12-02 0 1.400 1.390 1.400 1.390 1.420 204,000 286,600 1.4049 0.690 0.685 0.690 0.685 0.700 414,112 0.6921 0.00%
2004-12-01 0 1.400 1.390 1.400 1.380 1.430 186,000 261,840 1.4077 0.690 0.685 0.690 0.680 0.704 377,572 0.6935 0.72%
2004-11-30 0 1.390 1.390 1.400 1.390 1.450 224,000 315,120 1.4068 0.685 0.685 0.690 0.685 0.714 454,711 0.6930 -3.47%
2004-11-29 0 1.440 1.430 1.440 1.430 1.440 190,000 272,300 1.4332 0.709 0.704 0.709 0.704 0.709 385,692 0.7060 0.70%
2004-11-26 0 1.430 1.430 1.440 1.380 1.420 448,000 629,640 1.4054 0.704 0.704 0.709 0.680 0.700 909,422 0.6924 1.42%
2004-11-25 0 1.410 1.410 1.460 1.410 1.460 198,000 283,140 1.4300 0.695 0.695 0.719 0.695 0.719 401,932 0.7044 -2.76%
2004-11-24 0 1.450 1.450 1.470 1.440 1.450 220,000 317,220 1.4419 0.714 0.714 0.724 0.709 0.714 446,591 0.7103 0.00%
2004-11-23 0 1.450 1.450 1.460 1.440 1.460 328,000 475,780 1.4505 0.714 0.714 0.719 0.709 0.719 665,827 0.7146 -1.36%
2004-11-22 0 1.470 1.440 1.470 1.440 1.470 108,000 156,520 1.4493 0.724 0.709 0.724 0.709 0.724 219,236 0.7139 0.00%
2004-11-19 0 1.470 1.460 1.470 1.440 1.480 220,000 319,580 1.4526 0.724 0.719 0.724 0.709 0.729 446,591 0.7156 2.80%
2004-11-18 0 1.430 1.430 1.450 1.410 1.440 250,000 357,060 1.4282 0.704 0.704 0.714 0.695 0.709 507,490 0.7036 1.42%
2004-11-17 0 1.410 1.410 1.420 1.410 1.420 80,000 112,800 1.4100 0.695 0.695 0.700 0.695 0.700 162,397 0.6946 1.44%
2004-11-16 0 1.390 - 1.440 1.390 1.440 352,000 502,660 1.4280 0.685 - 0.709 0.685 0.709 714,546 0.7035 -3.47%
2004-11-15 0 1.440 1.430 1.440 1.430 1.450 210,000 301,100 1.4338 0.709 0.704 0.709 0.704 0.714 426,291 0.7063 0.70%
2004-11-12 0 1.430 1.410 1.430 1.410 1.430 414,000 590,540 1.4264 0.704 0.695 0.704 0.695 0.704 840,403 0.7027 2.14%
2004-11-11 0 1.400 1.400 1.410 1.360 1.400 402,000 552,880 1.3753 0.690 0.690 0.695 0.670 0.690 816,044 0.6775 2.94%
2004-11-10 0 1.360 1.360 1.380 1.360 1.370 72,000 98,620 1.3697 0.670 0.670 0.680 0.670 0.675 146,157 0.6748 -0.73%
2004-11-09 0 1.370 1.350 1.380 1.350 1.370 124,000 169,500 1.3669 0.675 0.665 0.680 0.665 0.675 251,715 0.6734 1.48%
2004-11-08 0 1.350 1.340 1.350 1.330 1.350 228,000 304,400 1.3351 0.665 0.660 0.665 0.655 0.665 462,831 0.6577 1.50%
2004-11-05 0 1.330 1.330 1.340 1.320 1.350 138,000 183,720 1.3313 0.655 0.655 0.660 0.650 0.665 280,134 0.6558 0.00%
2004-11-04 0 1.330 1.330 1.350 1.330 1.360 218,000 294,760 1.3521 0.655 0.655 0.665 0.655 0.670 442,531 0.6661 0.00%
2004-11-03 0 1.330 1.330 1.350 1.300 1.310 170,000 221,640 1.3038 0.655 0.655 0.665 0.640 0.645 345,093 0.6423 1.53%
2004-11-02 0 1.310 1.300 1.310 1.310 1.310 270,000 353,700 1.3100 0.645 0.640 0.645 0.645 0.645 548,089 0.6453 0.00%
2004-11-01 0 1.310 1.310 1.320 1.300 1.320 72,000 94,300 1.3097 0.645 0.645 0.650 0.640 0.650 146,157 0.6452 0.00%
2004-10-29 0 1.310 1.320 1.330 1.310 1.330 64,000 84,080 1.3138 0.645 0.650 0.655 0.645 0.655 129,917 0.6472 -1.50%
2004-10-28 0 1.330 1.320 1.330 1.310 1.350 362,000 479,680 1.3251 0.655 0.650 0.655 0.645 0.665 734,845 0.6528 0.76%
2004-10-27 0 1.320 1.310 1.350 1.300 1.340 186,000 244,180 1.3128 0.650 0.645 0.665 0.640 0.660 377,572 0.6467 0.00%
2004-10-26 0 1.320 1.300 1.340 1.280 1.330 270,000 354,900 1.3144 0.650 0.640 0.660 0.631 0.655 548,089 0.6475 3.13%
2004-10-25 0 1.280 1.280 1.300 1.280 1.300 440,000 568,700 1.2925 0.631 0.631 0.640 0.631 0.640 893,182 0.6367 -2.29%
2004-10-21 0 1.310 1.310 1.330 1.300 1.350 230,000 303,300 1.3187 0.645 0.645 0.655 0.640 0.665 466,891 0.6496 -2.24%
2004-10-20 0 1.340 1.340 1.350 1.330 1.340 366,000 489,800 1.3383 0.660 0.660 0.665 0.655 0.660 742,965 0.6593 0.75%
2004-10-19 0 1.330 1.330 1.360 1.330 1.360 54,000 72,540 1.3433 0.655 0.655 0.670 0.655 0.670 109,618 0.6618 -2.21%
2004-10-18 0 1.360 1.330 1.360 1.330 1.360 150,000 199,960 1.3331 0.670 0.655 0.670 0.655 0.670 304,494 0.6567 1.49%
2004-10-15 0 1.340 1.330 1.340 1.320 1.340 156,000 206,820 1.3258 0.660 0.655 0.660 0.650 0.660 316,674 0.6531 0.75%
2004-10-14 0 1.330 1.330 1.340 1.310 1.330 76,000 100,800 1.3263 0.655 0.655 0.660 0.645 0.655 154,277 0.6534 0.00%
2004-10-13 0 1.330 1.330 1.350 1.330 1.350 350,000 466,280 1.3322 0.655 0.655 0.665 0.655 0.665 710,486 0.6563 -1.48%
2004-10-12 0 1.350 1.350 1.370 1.340 1.370 170,000 230,900 1.3582 0.665 0.665 0.675 0.660 0.675 345,093 0.6691 0.00%
2004-10-11 0 1.350 1.350 1.360 1.340 1.370 936,000 1,272,060 1.3590 0.665 0.665 0.670 0.660 0.675 1,900,042 0.6695 -1.46%
2004-10-08 0 1.370 1.360 1.370 1.370 1.380 284,000 389,220 1.3705 0.675 0.670 0.675 0.675 0.680 576,508 0.6751 0.00%
2004-10-07 0 1.370 1.360 1.380 1.350 1.380 200,000 273,300 1.3665 0.675 0.670 0.680 0.665 0.680 405,992 0.6732 0.74%
2004-10-06 0 1.360 1.350 1.360 1.360 1.380 216,000 295,180 1.3666 0.670 0.665 0.670 0.670 0.680 438,471 0.6732 -0.73%
2004-10-05 0 1.370 1.370 1.400 1.370 1.390 248,000 340,340 1.3723 0.675 0.675 0.690 0.675 0.685 503,430 0.6760 -1.44%
2004-10-04 0 1.390 1.380 1.400 1.380 1.390 782,000 1,079,880 1.3809 0.685 0.680 0.690 0.680 0.685 1,587,428 0.6803 0.72%
2004-09-30 0 1.380 1.360 1.380 1.380 1.400 230,000 319,040 1.3871 0.680 0.670 0.680 0.680 0.690 466,891 0.6833 -1.43%
2004-09-28 0 1.400 1.380 1.400 1.380 1.400 26,000 36,200 1.3923 0.690 0.680 0.690 0.680 0.690 52,779 0.6859 0.00%
2004-09-27 0 1.400 1.380 1.400 1.380 1.400 224,000 311,520 1.3907 0.690 0.680 0.690 0.680 0.690 454,711 0.6851 1.45%
2004-09-24 0 1.380 1.380 1.400 1.380 1.400 302,000 420,040 1.3909 0.680 0.680 0.690 0.680 0.690 613,048 0.6852 -1.43%
2004-09-23 0 1.400 1.400 1.410 1.380 1.410 316,000 440,020 1.3925 0.690 0.690 0.695 0.680 0.695 641,467 0.6860 0.00%
2004-09-22 0 1.400 1.390 1.400 1.400 1.420 198,000 278,020 1.4041 0.690 0.685 0.690 0.690 0.700 401,932 0.6917 -0.71%
2004-09-21 0 1.410 1.400 1.410 1.380 1.410 322,000 447,980 1.3912 0.695 0.690 0.695 0.680 0.695 653,647 0.6854 1.44%
2004-09-20 0 1.390 1.380 1.390 1.360 1.390 668,000 918,980 1.3757 0.685 0.680 0.685 0.670 0.685 1,356,013 0.6777 1.46%
2004-09-17 0 1.370 1.370 1.380 1.370 1.380 172,000 236,060 1.3724 0.675 0.675 0.680 0.675 0.680 349,153 0.6761 2.24%
2004-09-16 0 1.340 1.340 1.350 1.330 1.350 208,000 279,260 1.3426 0.660 0.660 0.665 0.655 0.665 422,231 0.6614 -0.74%
2004-09-15 0 1.350 1.330 1.360 1.340 1.370 136,000 183,740 1.3510 0.665 0.655 0.670 0.660 0.675 276,074 0.6655 -0.74%
2004-09-14 0 1.360 1.320 1.360 1.320 1.360 30,000 40,280 1.3427 0.670 0.650 0.670 0.650 0.670 60,899 0.6614 2.26%
2004-09-13 0 1.330 1.310 1.330 1.330 1.370 76,000 101,540 1.3361 0.655 0.645 0.655 0.655 0.675 154,277 0.6582 0.00%
2004-09-10 0 1.330 1.310 1.330 1.330 1.340 8,000 10,680 1.3350 0.655 0.645 0.655 0.655 0.660 16,240 0.6576 -0.75%
2004-09-09 0 1.340 1.340 1.350 1.310 1.400 50,000 67,520 1.3504 0.660 0.660 0.665 0.645 0.690 101,498 0.6652 0.75%
2004-09-08 0 1.330 1.310 1.330 1.320 1.410 198,000 266,280 1.3448 0.655 0.645 0.655 0.650 0.695 401,932 0.6625 -0.75%
2004-09-07 0 1.340 1.330 1.340 1.330 1.340 50,000 66,580 1.3316 0.660 0.655 0.660 0.655 0.660 101,498 0.6560 0.75%
2004-09-06 0 1.330 1.330 1.360 1.320 1.360 166,000 220,300 1.3271 0.655 0.655 0.670 0.650 0.670 336,973 0.6538 1.53%
2004-09-03 0 1.310 1.310 1.360 1.300 1.300 22,000 28,600 1.3000 0.645 0.645 0.670 0.640 0.640 44,659 0.6404 0.77%
2004-09-02 0 1.300 1.300 1.350 1.300 1.360 206,000 272,340 1.3220 0.640 0.640 0.665 0.640 0.670 418,172 0.6513 -1.52%
2004-09-01 0 1.320 1.310 1.320 1.320 1.330 56,000 74,200 1.3250 0.650 0.645 0.650 0.650 0.655 113,678 0.6527 0.00%
2004-08-31 0 1.320 1.320 1.330 1.310 1.330 86,000 113,240 1.3167 0.650 0.650 0.655 0.645 0.655 174,576 0.6487 -2.22%
2004-08-30 0 1.350 1.300 1.350 1.300 1.360 76,000 102,100 1.3434 0.665 0.640 0.665 0.640 0.670 154,277 0.6618 4.65%
2004-08-27 0 1.290 1.250 1.340 1.290 1.370 190,000 249,400 1.3126 0.635 0.616 0.660 0.635 0.675 385,692 0.6466 -3.01%
2004-08-26 0 1.330 1.320 1.330 1.310 1.330 120,000 158,380 1.3198 0.655 0.650 0.655 0.645 0.655 243,595 0.6502 2.31%
2004-08-25 0 1.300 1.300 1.320 1.250 1.270 20,000 25,080 1.2540 0.640 0.640 0.650 0.616 0.626 40,599 0.6177 -1.52%
2004-08-24 0 1.320 1.310 1.320 1.270 1.330 58,000 74,380 1.2824 0.650 0.645 0.650 0.626 0.655 117,738 0.6317 0.00%
2004-08-23 0 1.320 1.290 1.320 1.290 1.330 56,000 73,180 1.3068 0.650 0.635 0.650 0.635 0.655 113,678 0.6437 0.76%
2004-08-20 0 1.310 1.310 1.320 1.300 1.340 38,000 50,300 1.3237 0.645 0.645 0.650 0.640 0.660 77,138 0.6521 -1.50%
2004-08-19 0 1.330 1.300 1.330 1.320 1.330 26,000 34,420 1.3238 0.655 0.640 0.655 0.650 0.655 52,779 0.6522 3.10%
2004-08-18 0 1.290 1.290 1.340 1.290 1.350 120,000 157,080 1.3090 0.635 0.635 0.660 0.635 0.665 243,595 0.6448 -0.77%
2004-08-17 0 1.300 1.280 1.330 1.280 1.320 62,000 80,560 1.2994 0.640 0.631 0.655 0.631 0.650 125,857 0.6401 1.56%
2004-08-16 0 1.280 1.270 1.290 1.260 1.300 64,000 81,800 1.2781 0.631 0.626 0.635 0.621 0.640 129,917 0.6296 1.59%
2004-08-13 0 1.260 1.260 1.330 1.260 1.360 248,000 316,320 1.2755 0.621 0.621 0.655 0.621 0.670 503,430 0.6283 -0.79%
2004-08-12 0 1.270 1.270 1.300 1.270 1.300 160,000 204,980 1.2811 0.626 0.626 0.640 0.626 0.640 324,793 0.6311 -0.78%
2004-08-11 0 1.280 1.280 1.300 1.280 1.300 132,000 170,320 1.2903 0.631 0.631 0.640 0.631 0.640 267,955 0.6356 0.00%
2004-08-10 0 1.280 1.280 1.300 1.280 1.300 34,000 43,840 1.2894 0.631 0.631 0.640 0.631 0.640 69,019 0.6352 -0.78%
2004-08-09 0 1.290 1.270 1.290 1.270 1.290 676,000 864,940 1.2795 0.635 0.626 0.635 0.626 0.635 1,372,252 0.6303 1.57%
2004-08-06 0 1.270 1.270 1.280 1.260 1.290 920,000 1,172,600 1.2746 0.626 0.626 0.631 0.621 0.635 1,867,562 0.6279 -1.55%
2004-08-05 0 1.290 1.270 1.290 1.270 1.300 978,000 1,258,420 1.2867 0.635 0.626 0.635 0.626 0.640 1,985,300 0.6339 0.00%
2004-08-04 0 1.290 1.270 1.290 1.280 1.300 392,000 505,320 1.2891 0.635 0.626 0.635 0.631 0.640 795,744 0.6350 -0.77%
2004-08-03 0 1.300 1.280 1.310 1.270 1.330 238,000 309,760 1.3015 0.640 0.631 0.645 0.626 0.655 483,130 0.6412 -2.99%
2004-08-02 0 1.340 1.310 1.340 1.320 1.370 212,000 283,880 1.3391 0.660 0.645 0.660 0.650 0.675 430,351 0.6596 -0.74%
2004-07-30 0 1.350 1.330 1.380 1.340 1.380 446,000 602,020 1.3498 0.665 0.655 0.680 0.660 0.680 905,362 0.6649 0.00%
2004-07-29 0 1.350 1.340 1.370 1.350 1.380 64,000 86,900 1.3578 0.665 0.660 0.675 0.665 0.680 129,917 0.6689 -2.17%
2004-07-28 0 1.380 1.320 1.390 1.350 1.410 182,000 250,820 1.3781 0.680 0.650 0.685 0.665 0.695 369,453 0.6789 -1.43%
2004-07-27 0 1.400 1.390 1.440 1.390 1.450 86,000 120,640 1.4028 0.690 0.685 0.709 0.685 0.714 174,576 0.6910 -1.41%
2004-07-26 0 1.420 1.420 1.440 1.400 1.440 180,000 254,420 1.4134 0.700 0.700 0.709 0.690 0.709 365,393 0.6963 -0.70%
2004-07-23 0 1.430 1.420 1.430 1.430 1.450 116,000 166,680 1.4369 0.704 0.700 0.704 0.704 0.714 235,475 0.7078 0.00%
2004-07-22 0 1.430 1.400 1.430 1.430 1.460 54,000 77,660 1.4381 0.704 0.690 0.704 0.704 0.719 109,618 0.7085 -0.69%
2004-07-21 0 1.440 1.440 1.450 1.400 1.460 262,000 380,100 1.4508 0.709 0.709 0.714 0.690 0.719 531,849 0.7147 3.60%
2004-07-20 0 1.390 1.390 1.400 1.370 1.380 152,000 209,660 1.3793 0.685 0.685 0.690 0.675 0.680 308,554 0.6795 0.72%
2004-07-19 0 1.380 1.370 1.390 1.370 1.380 218,000 299,760 1.3750 0.680 0.675 0.685 0.675 0.680 442,531 0.6774 0.00%
2004-07-16 0 1.380 1.370 1.380 1.350 1.380 148,000 203,520 1.3751 0.680 0.675 0.680 0.665 0.680 300,434 0.6774 0.00%
2004-07-15 0 1.380 1.350 1.380 1.360 1.440 164,000 228,560 1.3937 0.680 0.665 0.680 0.670 0.709 332,913 0.6865 -3.50%
2004-07-14 0 1.430 1.380 1.440 1.400 1.500 492,000 704,380 1.4317 0.704 0.680 0.709 0.690 0.739 998,740 0.7053 -1.38%
2004-07-13 0 1.450 1.410 1.450 1.440 1.490 136,000 199,280 1.4653 0.714 0.695 0.714 0.709 0.734 276,074 0.7218 -0.68%
2004-07-12 0 1.460 1.450 1.460 1.440 1.500 106,000 157,040 1.4815 0.719 0.714 0.719 0.709 0.739 215,176 0.7298 1.39%
2004-07-09 0 1.440 1.400 1.440 1.380 1.460 244,000 341,060 1.3978 0.709 0.690 0.709 0.680 0.719 495,310 0.6886 3.60%
2004-07-08 0 1.390 1.390 1.420 1.390 1.500 292,000 419,600 1.4370 0.685 0.685 0.700 0.685 0.739 592,748 0.7079 -4.79%
2004-07-07 0 1.460 1.450 1.460 1.440 1.480 342,000 496,800 1.4526 0.719 0.714 0.719 0.709 0.729 694,246 0.7156 0.69%
2004-07-06 0 1.450 1.450 1.460 1.420 1.460 268,000 383,560 1.4312 0.714 0.714 0.719 0.700 0.719 544,029 0.7050 4.32%
2004-07-05 0 1.390 1.380 1.400 1.390 1.500 114,000 162,980 1.4296 0.685 0.680 0.690 0.685 0.739 231,415 0.7043 2.21%
2004-07-02 0 1.360 1.360 1.370 1.350 1.370 204,000 277,840 1.3620 0.670 0.670 0.675 0.665 0.675 414,112 0.6709 0.00%
2004-06-30 0 1.360 1.350 1.380 1.320 1.360 120,000 160,480 1.3373 0.670 0.665 0.680 0.650 0.670 243,595 0.6588 3.82%
2004-06-29 0 1.310 1.310 1.340 1.300 1.340 362,000 471,200 1.3017 0.645 0.645 0.660 0.640 0.660 734,845 0.6412 0.00%
2004-06-28 0 1.310 1.310 1.320 1.300 1.370 214,089 282,671 1.3203 0.645 0.645 0.650 0.640 0.675 434,592 0.6504 -1.50%
2004-06-25 0 1.330 1.330 1.340 1.310 1.450 846,000 1,132,840 1.3391 0.655 0.655 0.660 0.645 0.714 1,717,345 0.6596 -4.32%
2004-06-24 0 1.390 1.370 1.400 1.310 1.390 1,044,000 1,395,760 1.3369 0.685 0.675 0.690 0.645 0.685 2,119,277 0.6586 6.11%
2004-06-23 0 1.310 1.310 1.330 1.310 1.380 230,000 310,680 1.3508 0.645 0.645 0.655 0.645 0.680 466,891 0.6654 -2.96%
2004-06-21 0 1.350 1.350 1.360 1.300 1.370 20,000 26,560 1.3280 0.665 0.665 0.670 0.640 0.675 40,599 0.6542 5.47%
2004-06-18 0 1.280 1.240 1.330 1.280 1.340 188,000 248,660 1.3227 0.631 0.611 0.655 0.631 0.660 381,632 0.6516 -4.48%
2004-06-17 0 1.340 1.340 1.360 1.340 1.360 146,000 198,040 1.3564 0.660 0.660 0.670 0.660 0.670 296,374 0.6682 -0.74%
2004-06-16 0 1.350 1.340 1.350 1.350 1.360 100,000 135,980 1.3598 0.665 0.660 0.665 0.665 0.670 202,996 0.6699 0.00%
2004-06-15 0 1.350 1.340 1.360 1.350 1.370 84,000 113,680 1.3533 0.665 0.660 0.670 0.665 0.675 170,517 0.6667 -1.46%
2004-06-14 0 1.370 1.350 1.370 1.370 1.420 232,000 322,060 1.3882 0.675 0.665 0.675 0.675 0.700 470,951 0.6839 -2.84%
2004-06-11 0 1.410 1.370 1.410 1.370 1.410 628,000 871,200 1.3873 0.695 0.675 0.695 0.675 0.695 1,274,814 0.6834 2.17%
2004-06-10 0 1.380 1.360 1.380 1.350 1.530 2,334,000 3,217,900 1.3787 0.680 0.670 0.680 0.665 0.754 4,737,925 0.6792 -9.80%
2004-06-09 0 1.530 1.530 1.540 1.460 1.530 1,698,000 2,519,700 1.4839 0.754 0.754 0.759 0.719 0.754 3,446,871 0.7310 4.79%
2004-06-08 0 1.460 1.460 1.470 1.450 1.480 96,000 141,740 1.4765 0.719 0.719 0.724 0.714 0.729 194,876 0.7273 -0.68%
2004-06-07 0 1.470 1.460 1.480 1.450 1.480 434,000 634,980 1.4631 0.724 0.719 0.729 0.714 0.729 881,002 0.7207 1.38%
2004-06-04 0 1.450 1.420 1.450 1.470 1.470 4,000 5,880 1.4700 0.714 0.700 0.714 0.724 0.724 8,120 0.7242 0.00%
2004-06-03 0 1.450 1.420 1.450 1.430 1.450 38,000 54,540 1.4353 0.714 0.700 0.714 0.704 0.714 77,138 0.7070 0.00%
2004-06-02 0 1.450 1.440 1.470 1.450 1.470 100,000 145,260 1.4526 0.714 0.709 0.724 0.714 0.724 202,996 0.7156 -1.36%
2004-06-01 0 1.470 1.470 1.480 1.450 1.480 92,000 133,940 1.4559 0.724 0.724 0.729 0.714 0.729 186,756 0.7172 -0.68%
2004-05-31 0 1.480 1.440 1.480 1.450 1.500 126,000 186,320 1.4787 0.729 0.709 0.729 0.714 0.739 255,775 0.7285 -1.33%
2004-05-28 0 1.500 1.480 1.500 1.470 1.500 864,000 1,289,080 1.4920 0.739 0.729 0.739 0.724 0.739 1,753,885 0.7350 2.04%
2004-05-27 0 1.470 1.470 1.480 1.440 1.490 148,000 214,720 1.4508 0.724 0.724 0.729 0.709 0.734 300,434 0.7147 2.08%
2004-05-25 0 1.440 1.430 1.440 1.430 1.500 164,000 238,980 1.4572 0.709 0.704 0.709 0.704 0.739 332,913 0.7178 -2.70%
2004-05-24 0 1.480 1.410 1.480 1.390 1.480 128,000 185,840 1.4519 0.729 0.695 0.729 0.685 0.729 259,835 0.7152 6.47%
2004-05-21 0 1.390 1.390 1.480 1.330 1.390 278,000 383,680 1.3801 0.685 0.685 0.729 0.655 0.685 564,329 0.6799 0.00%
2004-05-20 0 1.390 1.340 1.400 1.330 1.400 50,000 68,920 1.3784 0.685 0.660 0.690 0.655 0.690 101,498 0.6790 -0.71%
2004-05-19 0 1.400 1.320 1.400 1.320 1.480 902,000 1,211,340 1.3429 0.690 0.650 0.690 0.650 0.729 1,831,023 0.6616 6.06%
2004-05-18 0 1.320 1.320 1.390 1.250 1.350 312,000 409,460 1.3124 0.650 0.650 0.685 0.616 0.665 633,347 0.6465 -2.22%
2004-05-17 0 1.350 1.350 1.360 1.300 1.500 224,000 306,040 1.3663 0.665 0.665 0.670 0.640 0.739 454,711 0.6730 -5.59%
2004-05-14 0 1.430 1.430 1.490 1.430 1.450 428,000 613,520 1.4335 0.704 0.704 0.734 0.704 0.714 868,823 0.7062 -0.69%
2004-05-13 0 1.440 1.440 1.490 1.440 1.520 60,000 88,280 1.4713 0.709 0.709 0.734 0.709 0.749 121,798 0.7248 -4.64%
2004-05-12 0 1.510 1.490 1.510 1.480 1.530 198,000 296,180 1.4959 0.744 0.734 0.744 0.729 0.754 401,932 0.7369 1.34%
2004-05-11 0 1.490 1.490 1.500 1.490 1.500 66,000 98,920 1.4988 0.734 0.734 0.739 0.734 0.739 133,977 0.7383 -2.61%
2004-05-10 0 1.530 1.500 1.530 1.540 1.590 40,000 62,160 1.5540 0.754 0.739 0.754 0.759 0.783 81,198 0.7655 -1.92%
2004-05-07 0 1.560 1.550 1.630 1.560 1.600 26,000 40,760 1.5677 0.768 0.764 0.803 0.768 0.788 52,779 0.7723 -1.89%
2004-05-06 0 1.590 1.530 1.590 1.570 1.600 104,000 165,720 1.5935 0.783 0.754 0.783 0.773 0.788 211,116 0.7850 -0.16%
2004-05-05 0 1.630 1.600 1.630 1.620 1.630 202,000 327,740 1.6225 0.785 0.770 0.785 0.780 0.785 419,681 0.7809 0.00%
2004-05-04 0 1.630 1.580 1.630 1.570 1.640 20,000 31,540 1.5770 0.785 0.760 0.785 0.756 0.789 41,553 0.7590 0.00%
2004-05-03 0 1.630 1.600 1.650 1.590 1.630 566,000 917,580 1.6212 0.785 0.770 0.794 0.765 0.785 1,175,939 0.7803 0.62%
2004-04-30 0 1.620 1.550 1.620 1.550 1.650 405,521 639,802 1.5777 0.780 0.746 0.780 0.746 0.794 842,523 0.7594 4.52%
2004-04-29 0 1.550 1.520 1.550 1.530 1.670 500,000 778,100 1.5562 0.746 0.732 0.746 0.736 0.804 1,038,815 0.7490 -7.19%
2004-04-28 0 1.670 1.640 1.670 1.650 1.680 96,000 159,460 1.6610 0.804 0.789 0.804 0.794 0.809 199,452 0.7995 0.00%
2004-04-27 0 1.670 1.600 1.670 1.600 1.670 288,000 468,860 1.6280 0.804 0.770 0.804 0.770 0.804 598,357 0.7836 0.60%
2004-04-26 0 1.660 1.650 1.660 1.620 1.690 28,000 46,800 1.6714 0.799 0.794 0.799 0.780 0.813 58,174 0.8045 -1.19%
2004-04-23 0 1.680 1.650 1.680 1.600 1.700 156,000 257,720 1.6521 0.809 0.794 0.809 0.770 0.818 324,110 0.7952 -0.59%
2004-04-22 0 1.690 1.630 1.690 1.600 1.690 142,000 229,660 1.6173 0.813 0.785 0.813 0.770 0.813 295,023 0.7784 2.42%
2004-04-21 0 1.650 1.590 1.650 1.600 1.670 692,000 1,120,360 1.6190 0.794 0.765 0.794 0.770 0.804 1,437,720 0.7793 -1.20%
2004-04-20 0 1.670 1.670 1.700 1.670 1.740 404,000 686,080 1.6982 0.804 0.804 0.818 0.804 0.837 839,362 0.8174 -4.02%
2004-04-19 0 1.740 1.740 1.750 1.730 1.770 372,000 649,960 1.7472 0.837 0.837 0.842 0.833 0.852 772,878 0.8410 -1.14%
2004-04-16 0 1.760 1.760 1.810 1.750 1.750 66,000 117,000 1.7727 0.847 0.847 0.871 0.842 0.842 137,124 0.8532 0.57%
2004-04-15 0 1.750 1.750 1.790 1.750 1.800 420,000 743,280 1.7697 0.842 0.842 0.862 0.842 0.866 872,605 0.8518 -2.78%
2004-04-14 0 1.800 1.780 1.800 1.790 1.830 504,000 909,060 1.8037 0.866 0.857 0.866 0.862 0.881 1,047,125 0.8681 -1.64%
2004-04-13 0 1.830 1.810 1.830 1.810 1.830 356,000 649,700 1.8250 0.881 0.871 0.881 0.871 0.881 739,636 0.8784 0.00%
2004-04-08 0 1.830 1.830 1.840 1.810 1.840 758,000 1,383,040 1.8246 0.881 0.881 0.886 0.871 0.886 1,574,843 0.8782 0.55%
2004-04-07 0 1.820 1.830 1.840 1.810 1.840 306,000 558,960 1.8267 0.876 0.881 0.886 0.871 0.886 635,755 0.8792 0.00%
2004-04-06 0 1.820 1.810 1.830 1.780 1.820 812,000 1,466,660 1.8062 0.876 0.871 0.881 0.857 0.876 1,687,035 0.8694 2.25%
2004-04-02 0 1.780 1.800 1.820 1.780 1.840 674,000 1,211,180 1.7970 0.857 0.866 0.876 0.857 0.886 1,400,323 0.8649 -2.20%
2004-04-01 0 1.820 1.800 1.830 1.780 1.890 218,000 394,440 1.8094 0.876 0.866 0.881 0.857 0.910 452,923 0.8709 1.11%
2004-03-31 0 1.800 1.800 1.850 1.800 1.830 144,000 260,680 1.8103 0.866 0.866 0.890 0.866 0.881 299,179 0.8713 0.00%
2004-03-30 0 1.800 1.800 1.850 1.790 1.850 1,110,000 2,019,940 1.8198 0.866 0.866 0.890 0.862 0.890 2,306,169 0.8759 -2.17%
2004-03-29 0 1.840 1.820 1.860 1.800 1.950 526,000 986,340 1.8752 0.886 0.876 0.895 0.866 0.939 1,092,833 0.9026 -6.60%
2004-03-26 0 1.970 1.930 1.970 1.950 2.000 832,000 1,637,420 1.9681 0.948 0.929 0.948 0.939 0.963 1,728,588 0.9473 0.00%
2004-03-25 0 1.970 1.950 1.990 1.970 2.000 80,000 158,160 1.9770 0.948 0.939 0.958 0.948 0.963 166,210 0.9516 0.00%
2004-03-24 0 1.970 1.970 2.050 1.970 2.075 115,362 230,239 1.9958 0.948 0.948 0.987 0.948 0.999 239,680 0.9606 -3.90%
2004-03-23 0 2.050 1.980 2.075 2.000 2.050 936,000 1,901,250 2.0313 0.987 0.953 0.999 0.963 0.987 1,944,662 0.9777 5.13%
2004-03-22 0 1.950 1.950 1.990 1.940 1.960 92,000 179,220 1.9480 0.939 0.939 0.958 0.934 0.943 191,142 0.9376 -1.02%
2004-03-19 0 1.970 1.960 1.990 1.950 2.000 310,000 608,280 1.9622 0.948 0.943 0.958 0.939 0.963 644,065 0.9444 -1.01%
2004-03-18 0 1.990 1.990 2.025 1.990 2.075 202,000 405,180 2.0058 0.958 0.958 0.975 0.958 0.999 419,681 0.9654 -0.50%
2004-03-17 0 2.000 2.000 2.025 1.960 2.000 76,000 150,380 1.9787 0.963 0.963 0.975 0.943 0.963 157,900 0.9524 0.50%
2004-03-16 0 1.990 1.980 2.000 1.980 2.025 536,000 1,070,950 1.9980 0.958 0.953 0.963 0.953 0.975 1,113,610 0.9617 1.02%
2004-03-15 0 1.970 1.970 2.025 1.970 2.025 434,000 862,420 1.9871 0.948 0.948 0.975 0.948 0.975 901,691 0.9564 -0.51%
2004-03-12 0 1.980 1.960 1.980 1.910 1.990 538,000 1,049,800 1.9513 0.953 0.943 0.953 0.919 0.958 1,117,765 0.9392 -0.50%
2004-03-11 0 1.990 1.990 2.000 1.980 2.050 374,000 752,710 2.0126 0.958 0.958 0.963 0.953 0.987 777,034 0.9687 -4.10%
2004-03-10 0 2.075 2.050 2.075 2.050 2.100 358,000 737,100 2.0589 0.999 0.987 0.999 0.987 1.011 743,792 0.9910 0.00%
2004-03-09 0 2.075 2.050 2.075 2.075 2.200 366,000 776,200 2.1208 0.999 0.987 0.999 0.999 1.059 760,413 1.0208 -4.60%
2004-03-08 0 2.175 2.150 2.200 2.175 2.225 300,000 652,800 2.1760 1.047 1.035 1.059 1.047 1.071 623,289 1.0473 0.00%
2004-03-05 0 2.175 2.175 2.200 2.150 2.200 196,000 426,350 2.1753 1.047 1.047 1.059 1.035 1.059 407,215 1.0470 0.00%
2004-03-04 0 2.175 2.175 2.200 2.125 2.175 260,000 561,000 2.1577 1.047 1.047 1.059 1.023 1.047 540,184 1.0385 0.00%
2004-03-03 0 2.175 2.150 2.175 2.125 2.175 370,000 793,600 2.1449 1.047 1.035 1.047 1.023 1.047 768,723 1.0324 1.16%
2004-03-02 0 2.150 2.150 2.175 2.150 2.250 746,000 1,636,550 2.1938 1.035 1.035 1.047 1.035 1.083 1,549,912 1.0559 -1.15%
2004-03-01 0 2.175 2.175 2.225 2.175 2.250 528,000 1,165,200 2.2068 1.047 1.047 1.071 1.047 1.083 1,096,989 1.0622 -1.14%
2004-02-27 0 2.200 2.175 2.200 2.100 2.200 656,936 1,432,269 2.1802 1.059 1.047 1.059 1.011 1.059 1,364,870 1.0494 2.33%
2004-02-26 0 2.150 2.150 2.175 2.150 2.225 554,000 1,193,900 2.1551 1.035 1.035 1.047 1.035 1.071 1,151,007 1.0373 0.00%
2004-02-25 0 2.150 2.125 2.150 2.100 2.350 1,410,000 3,055,800 2.1672 1.035 1.023 1.035 1.011 1.131 2,929,458 1.0431 -4.44%
2004-02-24 0 2.250 2.250 2.275 2.225 2.300 666,000 1,497,700 2.2488 1.083 1.083 1.095 1.071 1.107 1,383,702 1.0824 -2.17%
2004-02-23 0 2.300 2.275 2.300 2.200 2.300 1,580,000 3,605,300 2.2818 1.107 1.095 1.107 1.059 1.107 3,282,655 1.0983 2.22%
2004-02-20 0 2.250 2.225 2.250 2.100 2.250 1,784,000 3,928,900 2.2023 1.083 1.071 1.083 1.011 1.083 3,706,492 1.0600 4.65%
2004-02-19 0 2.150 2.150 2.175 2.150 2.225 1,288,000 2,823,300 2.1920 1.035 1.035 1.047 1.035 1.071 2,675,987 1.0550 -2.27%
2004-02-18 0 2.200 2.200 2.225 2.175 2.250 2,836,000 6,300,150 2.2215 1.059 1.059 1.071 1.047 1.083 5,892,158 1.0692 0.00%
2004-02-17 0 2.200 2.175 2.200 2.100 2.200 4,852,000 10,460,850 2.1560 1.059 1.047 1.059 1.011 1.059 10,080,660 1.0377 6.02%
2004-02-16 0 2.075 2.075 2.100 1.960 2.075 3,226,000 6,516,090 2.0199 0.999 0.999 1.011 0.943 0.999 6,702,434 0.9722 5.87%
2004-02-13 0 1.960 1.940 1.960 1.920 1.960 834,000 1,621,680 1.9445 0.943 0.934 0.943 0.924 0.943 1,732,743 0.9359 1.55%
2004-02-12 0 1.930 1.920 1.930 1.920 1.930 696,000 1,340,840 1.9265 0.929 0.924 0.929 0.924 0.929 1,446,030 0.9273 1.05%
2004-02-11 0 1.910 1.910 1.920 1.880 1.910 396,000 749,740 1.8933 0.919 0.919 0.924 0.905 0.919 822,741 0.9113 1.60%
2004-02-10 0 1.880 1.870 1.880 1.850 1.910 346,000 652,300 1.8853 0.905 0.900 0.905 0.890 0.919 718,860 0.9074 -1.05%
2004-02-09 0 1.900 1.880 1.900 1.850 1.900 266,000 501,260 1.8844 0.915 0.905 0.915 0.890 0.915 552,650 0.9070 2.70%
2004-02-06 0 1.850 1.840 1.860 1.850 1.880 482,000 894,400 1.8556 0.890 0.886 0.895 0.890 0.905 1,001,418 0.8931 -1.60%
2004-02-05 0 1.880 1.860 1.880 1.850 1.880 68,000 126,320 1.8576 0.905 0.895 0.905 0.890 0.905 141,279 0.8941 1.08%
2004-02-04 0 1.860 1.850 1.880 1.850 1.880 378,000 702,840 1.8594 0.895 0.890 0.905 0.890 0.905 785,344 0.8949 0.54%
2004-02-03 0 1.850 1.860 1.870 1.850 1.880 754,000 1,404,440 1.8627 0.890 0.895 0.900 0.890 0.905 1,566,533 0.8965 -1.60%
2004-02-02 0 1.880 1.880 1.890 1.850 1.890 336,000 625,840 1.8626 0.905 0.905 0.910 0.890 0.910 698,084 0.8965 0.53%
2004-01-30 0 1.870 1.870 1.900 1.860 1.900 148,000 279,060 1.8855 0.900 0.900 0.915 0.895 0.915 307,489 0.9075 -0.53%
2004-01-29 0 1.880 1.870 1.880 1.850 1.900 472,000 883,360 1.8715 0.905 0.900 0.905 0.890 0.915 980,641 0.9008 0.00%
2004-01-28 0 1.880 1.880 1.890 1.880 1.920 440,000 834,820 1.8973 0.905 0.905 0.910 0.905 0.924 914,157 0.9132 -2.08%
2004-01-27 0 1.920 1.910 1.920 1.900 1.920 330,000 629,460 1.9075 0.924 0.919 0.924 0.915 0.924 685,618 0.9181 1.05%
2004-01-26 0 1.900 1.900 1.920 1.900 1.940 162,070 310,811 1.9178 0.915 0.915 0.924 0.915 0.934 336,721 0.9231 -1.55%
2004-01-21 0 1.930 1.900 1.930 1.910 1.940 106,000 203,480 1.9196 0.929 0.915 0.929 0.919 0.934 220,229 0.9239 1.58%
2004-01-20 0 1.900 1.900 1.910 1.860 1.920 616,000 1,165,700 1.8924 0.915 0.915 0.919 0.895 0.924 1,279,820 0.9108 0.00%
2004-01-19 0 1.900 1.900 1.910 1.870 1.900 472,000 888,660 1.8828 0.915 0.915 0.919 0.900 0.915 980,641 0.9062 0.53%
2004-01-16 0 1.890 1.890 1.900 1.860 1.920 500,000 937,540 1.8751 0.910 0.910 0.915 0.895 0.924 1,038,815 0.9025 -1.56%
2004-01-15 0 1.920 1.920 1.930 1.880 1.930 456,000 865,220 1.8974 0.924 0.924 0.929 0.905 0.929 947,399 0.9133 0.00%
2004-01-14 0 1.920 1.920 1.930 1.900 1.950 528,000 1,011,180 1.9151 0.924 0.924 0.929 0.915 0.939 1,096,989 0.9218 0.52%
2004-01-13 0 1.910 1.900 1.910 1.860 1.940 952,000 1,807,340 1.8985 0.919 0.915 0.919 0.895 0.934 1,977,904 0.9138 -0.52%
2004-01-12 0 1.920 1.910 1.920 1.920 1.940 182,000 351,440 1.9310 0.924 0.919 0.924 0.924 0.934 378,129 0.9294 -1.03%
2004-01-09 0 1.940 1.930 1.940 1.930 1.950 474,000 920,840 1.9427 0.934 0.929 0.934 0.929 0.939 984,797 0.9351 0.52%
2004-01-08 0 1.930 1.930 1.950 1.910 1.980 618,000 1,207,480 1.9539 0.929 0.929 0.939 0.919 0.953 1,283,975 0.9404 -2.53%
2004-01-07 0 1.980 1.970 1.980 1.950 2.000 1,214,000 2,393,720 1.9718 0.953 0.948 0.953 0.939 0.963 2,522,243 0.9490 1.02%
2004-01-06 0 1.960 1.940 1.960 1.940 1.980 1,750,000 3,427,920 1.9588 0.943 0.934 0.943 0.934 0.953 3,635,852 0.9428 0.00%
2004-01-05 0 1.960 1.930 1.960 1.880 1.960 1,976,000 3,789,700 1.9179 0.943 0.929 0.943 0.905 0.943 4,105,397 0.9231 5.38%
2004-01-02 0 1.860 1.860 1.870 1.850 1.870 490,000 909,700 1.8565 0.895 0.895 0.900 0.890 0.900 1,018,039 0.8936 0.54%
2003-12-31 0 1.850 1.830 1.850 1.830 1.850 288,000 530,480 1.8419 0.890 0.881 0.890 0.881 0.890 598,357 0.8866 1.65%
2003-12-30 0 1.820 1.820 1.840 1.820 1.870 1,028,000 1,892,580 1.8410 0.876 0.876 0.886 0.876 0.900 2,135,804 0.8861 -2.15%
2003-12-29 0 1.860 1.850 1.870 1.840 1.900 344,000 641,600 1.8651 0.895 0.890 0.900 0.886 0.915 714,705 0.8977 0.00%
2003-12-24 0 1.860 1.840 1.860 1.830 1.860 100,000 184,820 1.8482 0.895 0.886 0.895 0.881 0.895 207,763 0.8896 0.00%
2003-12-23 0 1.860 1.860 1.870 1.850 1.880 136,000 252,820 1.8590 0.895 0.895 0.900 0.890 0.905 282,558 0.8948 0.00%
2003-12-22 0 1.860 1.860 1.880 1.850 1.900 700,000 1,302,500 1.8607 0.895 0.895 0.905 0.890 0.915 1,454,341 0.8956 0.00%
2003-12-19 0 1.860 1.860 1.870 1.820 1.870 622,000 1,149,980 1.8488 0.895 0.895 0.900 0.876 0.900 1,292,286 0.8899 2.20%
2003-12-18 0 1.820 1.820 1.860 1.820 1.850 398,000 730,700 1.8359 0.876 0.876 0.895 0.876 0.890 826,897 0.8837 -1.62%
2003-12-17 0 1.850 1.850 1.870 1.840 1.880 344,000 635,340 1.8469 0.890 0.890 0.900 0.886 0.905 714,705 0.8890 0.00%
2003-12-16 0 1.850 1.850 1.860 1.840 1.870 282,000 523,300 1.8557 0.890 0.890 0.895 0.886 0.900 585,892 0.8932 -0.54%
2003-12-15 0 1.860 1.860 1.890 1.860 1.920 1,128,000 2,142,780 1.8996 0.895 0.895 0.910 0.895 0.924 2,343,567 0.9143 -1.59%
2003-12-12 0 1.890 1.890 1.900 1.870 1.900 290,000 546,060 1.8830 0.910 0.910 0.915 0.900 0.915 602,513 0.9063 0.53%
2003-12-11 0 1.880 1.880 1.890 1.860 1.900 730,000 1,365,840 1.8710 0.905 0.905 0.910 0.895 0.915 1,516,670 0.9006 0.53%
2003-12-10 0 1.870 1.870 1.880 1.860 1.890 702,000 1,317,700 1.8771 0.900 0.900 0.905 0.895 0.910 1,458,496 0.9035 -0.53%
2003-12-09 0 1.880 1.860 1.880 1.850 1.880 1,003,064 1,863,966 1.8583 0.905 0.895 0.905 0.890 0.905 2,083,996 0.8944 0.53%
2003-12-08 0 1.870 1.850 1.870 1.840 1.900 62,000 115,640 1.8652 0.900 0.890 0.900 0.886 0.915 128,813 0.8977 -1.06%
2003-12-05 0 1.890 1.890 1.900 1.850 1.930 102,000 188,860 1.8516 0.910 0.910 0.915 0.890 0.929 211,918 0.8912 0.53%
2003-12-04 0 1.880 1.860 1.880 1.880 1.900 60,000 113,280 1.8880 0.905 0.895 0.905 0.905 0.915 124,658 0.9087 -1.05%
2003-12-03 0 1.900 1.880 1.900 1.890 1.920 526,000 1,002,480 1.9059 0.915 0.905 0.915 0.910 0.924 1,092,833 0.9173 0.53%
2003-12-02 0 1.890 1.880 1.890 1.890 1.960 496,000 957,360 1.9302 0.910 0.905 0.910 0.910 0.943 1,030,504 0.9290 -2.58%
2003-12-01 0 1.940 1.890 1.950 1.850 1.950 1,322,000 2,512,020 1.9002 0.934 0.910 0.939 0.890 0.939 2,746,627 0.9146 5.43%
2003-11-28 0 1.840 1.840 1.850 1.820 1.850 578,000 1,060,960 1.8356 0.886 0.886 0.890 0.876 0.890 1,200,870 0.8835 1.66%
2003-11-27 0 1.810 1.810 1.820 1.800 1.830 266,000 484,780 1.8225 0.871 0.871 0.876 0.866 0.881 552,650 0.8772 -0.55%
2003-11-26 0 1.820 1.810 1.820 1.820 1.870 212,000 387,980 1.8301 0.876 0.871 0.876 0.876 0.900 440,458 0.8809 -0.55%
2003-11-25 0 1.830 1.830 1.840 1.820 1.850 408,000 749,180 1.8362 0.881 0.881 0.886 0.876 0.890 847,673 0.8838 0.00%
2003-11-24 0 1.830 1.830 1.840 1.820 1.850 1,062,000 1,947,700 1.8340 0.881 0.881 0.886 0.876 0.890 2,206,443 0.8827 3.98%
2003-11-21 0 1.760 1.750 1.760 1.760 1.780 626,000 1,104,540 1.7644 0.847 0.842 0.847 0.847 0.857 1,300,596 0.8493 -2.22%
2003-11-20 0 1.800 1.780 1.800 1.780 1.810 328,000 589,260 1.7965 0.866 0.857 0.866 0.857 0.871 681,463 0.8647 0.56%
2003-11-19 0 1.790 1.800 1.810 1.790 1.810 288,000 518,420 1.8001 0.862 0.866 0.871 0.862 0.871 598,357 0.8664 -0.56%
2003-11-18 0 1.800 1.800 1.830 1.790 1.820 328,000 592,600 1.8067 0.866 0.866 0.881 0.862 0.876 681,463 0.8696 0.00%
2003-11-17 0 1.800 1.800 1.830 1.800 1.840 428,000 777,040 1.8155 0.866 0.866 0.881 0.866 0.886 889,226 0.8738 -2.17%
2003-11-14 0 1.840 1.840 1.850 1.840 1.850 454,000 837,640 1.8450 0.886 0.886 0.890 0.886 0.890 943,244 0.8880 -0.54%
2003-11-13 0 1.850 1.850 1.860 1.830 1.860 880,000 1,625,000 1.8466 0.890 0.890 0.895 0.881 0.895 1,828,314 0.8888 0.54%
2003-11-12 0 1.840 1.830 1.840 1.820 1.860 584,000 1,076,000 1.8425 0.886 0.881 0.886 0.876 0.895 1,213,336 0.8868 -0.54%
2003-11-11 0 1.850 1.840 1.850 1.800 1.880 230,580 423,604 1.8371 0.890 0.886 0.890 0.866 0.905 479,060 0.8842 0.00%
2003-11-10 0 1.850 1.840 1.850 1.840 1.880 564,000 1,043,900 1.8509 0.890 0.886 0.890 0.886 0.905 1,171,783 0.8909 -1.07%
2003-11-07 0 1.870 1.870 1.900 1.870 1.910 398,000 749,760 1.8838 0.900 0.900 0.915 0.900 0.919 826,897 0.9067 -0.53%
2003-11-06 0 1.880 1.870 1.880 1.870 1.900 1,026,000 1,928,520 1.8796 0.905 0.900 0.905 0.900 0.915 2,131,648 0.9047 -1.05%
2003-11-05 0 1.900 1.900 1.920 1.890 1.930 776,000 1,482,160 1.9100 0.915 0.915 0.924 0.910 0.929 1,612,241 0.9193 0.53%
2003-11-04 0 1.890 1.880 1.900 1.880 1.950 562,514 1,078,331 1.9170 0.910 0.905 0.915 0.905 0.939 1,168,696 0.9227 -1.56%
2003-11-03 0 1.920 1.910 1.920 1.910 1.950 850,000 1,631,900 1.9199 0.924 0.919 0.924 0.919 0.939 1,765,985 0.9241 0.00%
2003-10-31 0 1.920 1.910 1.920 1.900 1.920 426,000 814,080 1.9110 0.924 0.919 0.924 0.915 0.924 885,070 0.9198 0.00%
2003-10-30 0 1.920 1.910 1.920 1.890 1.920 632,000 1,206,280 1.9087 0.924 0.919 0.924 0.910 0.924 1,313,062 0.9187 0.00%
2003-10-29 0 1.920 1.920 1.940 1.920 1.950 784,000 1,516,240 1.9340 0.924 0.924 0.934 0.924 0.939 1,628,862 0.9309 -0.52%
2003-10-28 0 1.930 1.930 1.950 1.910 1.950 776,000 1,497,800 1.9302 0.929 0.929 0.939 0.919 0.939 1,612,241 0.9290 1.05%
2003-10-27 0 1.910 1.910 1.920 1.890 1.920 524,000 998,940 1.9064 0.919 0.919 0.924 0.910 0.924 1,088,678 0.9176 0.00%
2003-10-24 0 1.910 1.890 1.910 1.870 1.920 766,000 1,445,160 1.8866 0.919 0.910 0.919 0.900 0.924 1,591,465 0.9081 1.06%
2003-10-23 0 1.890 1.890 1.910 1.880 2.000 1,312,000 2,540,220 1.9361 0.910 0.910 0.919 0.905 0.963 2,725,850 0.9319 -5.03%
2003-10-22 0 1.990 1.990 2.000 1.960 2.000 1,099,632 2,176,221 1.9790 0.958 0.958 0.963 0.943 0.963 2,284,628 0.9525 0.51%
2003-10-21 0 1.980 1.960 1.980 1.960 2.025 2,358,000 4,678,010 1.9839 0.953 0.943 0.953 0.943 0.975 4,899,051 0.9549 -1.00%
2003-10-20 0 2.000 2.000 2.025 1.980 2.050 1,904,368 3,836,368 2.0145 0.963 0.963 0.975 0.953 0.987 3,956,572 0.9696 -2.44%
2003-10-17 0 2.050 2.025 2.075 2.025 2.075 550,000 1,126,000 2.0473 0.987 0.975 0.999 0.975 0.999 1,142,696 0.9854 0.00%
2003-10-16 0 2.050 2.025 2.050 2.025 2.100 1,368,000 2,817,900 2.0599 0.987 0.975 0.987 0.975 1.011 2,842,198 0.9915 1.23%
2003-10-15 0 2.025 2.000 2.050 1.970 2.025 731,632 1,463,436 2.0002 0.975 0.963 0.987 0.948 0.975 1,520,061 0.9627 0.00%
2003-10-14 0 2.025 2.000 2.025 2.000 2.125 2,486,000 5,076,450 2.0420 0.975 0.963 0.975 0.963 1.023 5,164,988 0.9829 -3.57%
2003-10-13 0 2.100 2.075 2.100 2.025 2.100 3,474,000 7,219,700 2.0782 1.011 0.999 1.011 0.975 1.011 7,217,686 1.0003 5.00%
2003-10-10 0 2.000 2.000 2.025 1.940 2.025 3,090,800 6,140,650 1.9868 0.963 0.963 0.975 0.934 0.975 6,421,539 0.9563 2.04%
2003-10-09 0 1.960 1.950 1.960 1.910 1.960 1,948,000 3,776,540 1.9387 0.943 0.939 0.943 0.919 0.943 4,047,223 0.9331 2.08%
2003-10-08 0 1.920 1.900 1.920 1.900 1.940 452,000 865,200 1.9142 0.924 0.915 0.924 0.915 0.934 939,089 0.9213 1.05%
2003-10-07 0 1.900 1.900 1.910 1.890 1.910 166,000 315,320 1.8995 0.915 0.915 0.919 0.910 0.919 344,887 0.9143 0.53%
2003-10-06 0 1.890 1.890 1.910 1.890 1.940 662,000 1,268,960 1.9169 0.910 0.910 0.919 0.910 0.934 1,375,391 0.9226 -1.56%
2003-10-03 0 1.920 1.920 1.940 1.900 1.940 608,000 1,165,780 1.9174 0.924 0.924 0.934 0.915 0.934 1,263,199 0.9229 1.05%
2003-10-02 0 1.900 1.890 1.900 1.850 1.900 228,000 427,400 1.8746 0.915 0.910 0.915 0.890 0.915 473,700 0.9023 0.53%
2003-09-30 0 1.890 1.880 1.920 1.890 1.900 94,000 178,480 1.8987 0.910 0.905 0.924 0.910 0.915 195,297 0.9139 0.53%
2003-09-29 0 1.880 1.860 1.880 1.880 1.880 132,000 248,160 1.8800 0.905 0.895 0.905 0.905 0.905 274,247 0.9049 1.62%
2003-09-26 0 1.850 1.840 1.880 - - 0 0 - 0.890 0.886 0.905 - - 0 - 0.00%
2003-09-25 0 1.850 1.830 1.850 1.850 1.900 254,000 475,720 1.8729 0.890 0.881 0.890 0.890 0.915 527,718 0.9015 -1.60%
2003-09-24 0 1.880 1.870 1.880 1.880 1.880 104,000 195,520 1.8800 0.905 0.900 0.905 0.905 0.905 216,074 0.9049 1.08%
2003-09-23 0 1.860 1.860 1.870 1.850 1.860 180,000 334,440 1.8580 0.895 0.895 0.900 0.890 0.895 373,973 0.8943 1.09%
2003-09-22 0 1.840 1.840 1.850 1.840 1.850 356,000 657,060 1.8457 0.886 0.886 0.890 0.886 0.890 739,636 0.8884 0.00%
2003-09-19 0 1.840 1.840 1.860 1.830 1.870 398,152 737,252 1.8517 0.886 0.886 0.895 0.881 0.900 827,213 0.8912 -1.08%
2003-09-18 0 1.860 1.860 1.870 1.840 1.900 676,000 1,255,020 1.8565 0.895 0.895 0.900 0.886 0.915 1,404,478 0.8936 -2.62%
2003-09-17 0 1.910 1.910 1.920 1.880 1.950 754,000 1,439,360 1.9090 0.919 0.919 0.924 0.905 0.939 1,566,533 0.9188 -0.52%
2003-09-16 0 1.920 1.920 1.930 1.910 1.950 116,000 223,960 1.9307 0.924 0.924 0.929 0.919 0.939 241,005 0.9293 -1.03%
2003-09-15 0 1.940 1.940 1.950 1.930 1.940 272,000 525,620 1.9324 0.934 0.934 0.939 0.929 0.934 565,115 0.9301 0.52%
2003-09-11 0 1.930 1.920 1.940 1.910 1.930 630,000 1,210,380 1.9212 0.929 0.924 0.934 0.919 0.929 1,308,907 0.9247 1.05%
2003-09-10 0 1.910 1.900 1.910 1.880 1.940 832,000 1,593,960 1.9158 0.919 0.915 0.919 0.905 0.934 1,728,588 0.9221 -2.05%
2003-09-09 0 1.950 1.940 1.950 1.940 1.990 2,094,000 4,127,980 1.9713 0.939 0.934 0.939 0.934 0.958 4,350,557 0.9488 -1.02%
2003-09-08 0 1.970 1.960 1.970 1.950 1.980 662,000 1,302,380 1.9673 0.948 0.943 0.948 0.939 0.953 1,375,391 0.9469 1.03%
2003-09-05 0 1.950 1.950 1.960 1.930 1.960 1,084,000 2,105,840 1.9427 0.939 0.939 0.943 0.929 0.943 2,252,151 0.9350 0.52%
2003-09-04 0 1.940 1.940 1.960 1.940 1.970 752,000 1,469,720 1.9544 0.934 0.934 0.943 0.934 0.948 1,562,378 0.9407 -0.51%
2003-09-03 0 1.950 1.940 1.950 1.930 1.950 1,472,000 2,856,940 1.9409 0.939 0.934 0.939 0.929 0.939 3,058,271 0.9342 1.04%
2003-09-02 0 1.930 1.920 1.930 1.920 1.950 362,000 703,240 1.9427 0.929 0.924 0.929 0.924 0.939 752,102 0.9350 -0.52%
2003-09-01 0 1.940 1.940 1.970 1.940 1.980 898,000 1,754,760 1.9541 0.934 0.934 0.948 0.934 0.953 1,865,712 0.9405 0.00%
2003-08-29 0 1.940 1.930 1.950 1.900 1.940 1,712,000 3,288,320 1.9207 0.934 0.929 0.939 0.915 0.934 3,556,902 0.9245 1.57%
2003-08-28 0 1.910 1.910 1.940 1.900 1.950 908,000 1,744,400 1.9211 0.919 0.919 0.934 0.915 0.939 1,886,488 0.9247 0.00%
2003-08-27 0 1.910 1.900 1.920 1.910 1.930 402,000 772,820 1.9224 0.919 0.915 0.924 0.919 0.929 835,207 0.9253 -0.52%
2003-08-26 0 1.920 1.910 1.920 1.870 1.920 930,000 1,763,700 1.8965 0.924 0.919 0.924 0.900 0.924 1,932,196 0.9128 1.05%
2003-08-25 0 1.900 1.900 1.920 1.900 1.990 1,028,000 2,006,540 1.9519 0.915 0.915 0.924 0.915 0.958 2,135,804 0.9395 -4.52%
2003-08-22 0 1.990 1.980 1.990 1.960 2.000 1,192,000 2,363,320 1.9827 0.958 0.953 0.958 0.943 0.963 2,476,535 0.9543 -0.50%
2003-08-21 0 2.000 1.990 2.000 1.960 2.025 924,000 1,840,170 1.9915 0.963 0.958 0.963 0.943 0.975 1,919,730 0.9586 2.04%
2003-08-20 0 1.960 1.950 1.960 1.920 1.970 1,014,000 1,975,740 1.9485 0.943 0.939 0.943 0.924 0.948 2,106,717 0.9378 1.03%
2003-08-19 0 1.940 1.940 1.960 1.940 2.075 2,310,000 4,612,830 1.9969 0.934 0.934 0.943 0.934 0.999 4,799,325 0.9611 -5.37%
2003-08-18 0 2.050 2.025 2.050 1.960 2.050 3,365,200 6,757,690 2.0081 0.987 0.975 0.987 0.943 0.987 6,991,640 0.9665 3.54%
2003-08-15 0 1.980 1.950 1.980 1.930 1.980 952,000 1,848,120 1.9413 0.953 0.939 0.953 0.929 0.953 1,977,904 0.9344 1.54%
2003-08-14 0 1.950 1.940 1.950 1.940 1.950 448,000 870,720 1.9436 0.939 0.934 0.939 0.934 0.939 930,778 0.9355 0.52%
2003-08-13 0 1.940 1.940 1.960 1.930 2.025 1,996,000 3,941,430 1.9747 0.934 0.934 0.943 0.929 0.975 4,146,949 0.9504 -0.51%
2003-08-12 0 1.950 1.950 1.960 1.930 1.950 744,000 1,443,120 1.9397 0.939 0.939 0.943 0.929 0.939 1,545,757 0.9336 1.56%
2003-08-11 0 1.920 1.920 1.930 1.910 1.930 388,000 742,800 1.9144 0.924 0.924 0.929 0.919 0.929 806,120 0.9215 0.52%
2003-08-08 0 1.910 1.900 1.910 1.910 1.960 566,000 1,088,740 1.9236 0.919 0.915 0.919 0.919 0.943 1,175,939 0.9258 -1.55%
2003-08-07 0 1.940 1.930 1.960 1.940 1.960 382,000 745,120 1.9506 0.934 0.929 0.943 0.934 0.943 793,655 0.9388 0.00%
2003-08-06 0 1.940 1.940 1.970 1.940 1.980 786,000 1,537,140 1.9556 0.934 0.934 0.948 0.934 0.953 1,633,017 0.9413 -2.51%
2003-08-05 0 1.990 1.980 1.990 1.990 2.025 2,058,000 4,120,640 2.0023 0.958 0.953 0.958 0.958 0.975 4,275,762 0.9637 -0.50%
2003-08-04 0 2.000 1.990 2.000 1.930 2.000 3,536,000 6,962,640 1.9691 0.963 0.958 0.963 0.929 0.963 7,346,499 0.9477 3.63%
2003-08-01 0 1.930 1.920 1.930 1.900 1.950 2,212,000 4,257,940 1.9249 0.929 0.924 0.929 0.915 0.939 4,595,717 0.9265 1.58%
2003-07-31 0 1.900 1.900 1.910 1.890 1.930 1,190,000 2,272,800 1.9099 0.915 0.915 0.919 0.910 0.929 2,472,380 0.9193 -2.06%
2003-07-30 0 1.940 1.920 1.970 1.920 2.000 638,000 1,238,940 1.9419 0.934 0.924 0.948 0.924 0.963 1,325,528 0.9347 -3.00%
2003-07-29 0 2.000 1.970 2.000 1.960 2.025 856,000 1,697,760 1.9834 0.963 0.948 0.963 0.943 0.975 1,778,451 0.9546 2.04%
2003-07-28 0 1.960 1.960 2.025 1.900 2.000 1,352,000 2,625,620 1.9420 0.943 0.943 0.975 0.915 0.963 2,808,956 0.9347 2.08%
2003-07-25 0 1.920 1.900 1.920 1.900 1.920 304,000 579,580 1.9065 0.924 0.915 0.924 0.915 0.924 631,599 0.9176 1.59%
2003-07-24 0 1.890 1.880 1.910 1.880 1.910 462,000 874,640 1.8932 0.910 0.905 0.919 0.905 0.919 959,865 0.9112 0.53%
2003-07-23 0 1.880 1.870 1.890 1.880 1.970 720,000 1,366,920 1.8985 0.905 0.900 0.910 0.905 0.948 1,495,894 0.9138 -3.59%
2003-07-22 0 1.950 1.940 1.970 1.910 2.000 650,000 1,269,860 1.9536 0.939 0.934 0.948 0.919 0.963 1,350,459 0.9403 -2.01%
2003-07-21 0 1.990 1.990 2.000 1.990 2.050 550,000 1,105,630 2.0102 0.958 0.958 0.963 0.958 0.987 1,142,696 0.9676 -1.73%
2003-07-18 0 2.025 2.000 2.025 1.960 2.025 1,404,000 2,781,370 1.9810 0.975 0.963 0.975 0.943 0.975 2,916,992 0.9535 1.25%
2003-07-17 0 2.000 1.980 2.025 2.000 2.100 2,008,000 4,132,200 2.0579 0.963 0.953 0.975 0.963 1.011 4,171,881 0.9905 -4.76%
2003-07-16 0 2.100 2.075 2.125 1.940 2.150 3,830,000 7,864,680 2.0534 1.011 0.999 1.023 0.934 1.035 7,957,323 0.9884 8.81%
2003-07-15 0 1.930 1.930 1.950 1.920 1.990 2,269,945 4,422,657 1.9484 0.929 0.929 0.939 0.924 0.958 4,716,106 0.9378 -0.52%
2003-07-14 0 1.940 1.940 1.960 1.880 1.970 1,854,000 3,586,460 1.9344 0.934 0.934 0.943 0.905 0.948 3,851,926 0.9311 3.19%
2003-07-11 0 1.880 1.860 1.880 1.850 1.890 2,336,000 4,384,000 1.8767 0.905 0.895 0.905 0.890 0.910 4,853,343 0.9033 0.53%
2003-07-10 0 1.870 1.860 1.870 1.850 1.890 1,340,000 2,516,260 1.8778 0.900 0.895 0.900 0.890 0.910 2,784,024 0.9038 -0.53%
2003-07-09 0 1.880 1.860 1.880 1.820 1.890 2,760,000 5,150,260 1.8660 0.905 0.895 0.905 0.876 0.910 5,734,259 0.8982 3.30%
2003-07-08 0 1.820 1.820 1.830 1.800 1.830 1,688,000 3,064,820 1.8157 0.876 0.876 0.881 0.866 0.881 3,507,039 0.8739 1.11%
2003-07-07 0 1.800 1.800 1.810 1.780 1.830 1,468,000 2,644,700 1.8016 0.866 0.866 0.871 0.857 0.881 3,049,961 0.8671 0.00%
2003-07-04 0 1.800 1.790 1.810 1.790 1.810 486,000 873,400 1.7971 0.866 0.862 0.871 0.862 0.871 1,009,728 0.8650 -0.55%
2003-07-03 0 1.810 1.800 1.810 1.740 1.820 1,266,000 2,241,340 1.7704 0.871 0.866 0.871 0.837 0.876 2,630,279 0.8521 1.69%
2003-07-02 0 1.780 1.760 1.780 1.750 1.780 486,000 859,440 1.7684 0.857 0.847 0.857 0.842 0.857 1,009,728 0.8512 1.14%
2003-06-30 0 1.760 1.760 1.780 1.760 1.830 592,000 1,056,600 1.7848 0.847 0.847 0.857 0.847 0.881 1,229,957 0.8591 -3.83%
2003-06-27 0 1.830 1.810 1.840 1.780 1.830 1,352,000 2,441,740 1.8060 0.881 0.871 0.886 0.857 0.881 2,808,956 0.8693 1.67%
2003-06-26 0 1.800 1.800 1.820 1.760 1.840 758,000 1,357,700 1.7912 0.866 0.866 0.876 0.847 0.886 1,574,843 0.8621 -1.64%
2003-06-25 0 1.830 1.800 1.830 1.830 1.850 55,001 101,282 1.8415 0.881 0.866 0.881 0.881 0.890 114,272 0.8863 -1.61%
2003-06-24 0 1.860 1.860 1.880 1.800 1.860 564,000 1,021,120 1.8105 0.895 0.895 0.905 0.866 0.895 1,171,783 0.8714 1.64%
2003-06-23 0 1.830 1.820 1.830 1.820 1.900 1,214,000 2,247,240 1.8511 0.881 0.876 0.881 0.876 0.915 2,522,243 0.8910 -3.68%
2003-06-20 0 1.900 1.880 1.900 1.850 1.900 822,000 1,544,920 1.8795 0.915 0.905 0.915 0.890 0.915 1,707,812 0.9046 0.00%
2003-06-19 0 1.900 1.890 1.900 1.870 1.900 1,894,000 3,578,200 1.8892 0.915 0.910 0.915 0.900 0.915 3,935,031 0.9093 1.60%
2003-06-18 0 1.870 1.850 1.900 1.840 1.900 1,344,000 2,516,620 1.8725 0.900 0.890 0.915 0.886 0.915 2,792,335 0.9013 -3.11%
2003-06-17 0 1.930 1.910 1.930 1.900 1.980 2,318,000 4,502,940 1.9426 0.929 0.919 0.929 0.915 0.953 4,815,946 0.9350 -0.52%
2003-06-16 0 1.940 1.930 1.940 1.900 2.000 2,242,000 4,366,060 1.9474 0.934 0.929 0.934 0.915 0.963 4,658,046 0.9373 1.57%
2003-06-13 0 1.910 1.890 1.910 1.840 1.940 3,198,000 6,090,320 1.9044 0.919 0.910 0.919 0.886 0.934 6,644,260 0.9166 3.80%
2003-06-12 0 1.840 1.840 1.850 1.800 1.850 612,000 1,116,160 1.8238 0.886 0.886 0.890 0.866 0.890 1,271,510 0.8778 2.22%
2003-06-11 0 1.800 1.790 1.830 1.770 1.800 276,000 496,680 1.7996 0.866 0.862 0.881 0.852 0.866 573,426 0.8662 0.00%
2003-06-10 0 1.800 1.770 1.800 1.760 1.830 166,000 298,320 1.7971 0.866 0.852 0.866 0.847 0.881 344,887 0.8650 0.00%
2003-06-09 0 1.800 1.800 1.830 1.790 1.810 448,000 805,280 1.7975 0.866 0.866 0.881 0.862 0.871 930,778 0.8652 2.27%
2003-06-06 0 1.760 1.760 1.790 1.760 1.780 988,000 1,745,640 1.7668 0.847 0.847 0.862 0.847 0.857 2,052,698 0.8504 -1.68%
2003-06-05 0 1.790 1.790 1.810 1.790 1.850 2,000,000 3,633,900 1.8170 0.862 0.862 0.871 0.862 0.890 4,155,260 0.8745 -2.19%
2003-06-03 0 1.830 1.810 1.830 1.810 1.860 486,000 888,740 1.8287 0.881 0.871 0.881 0.871 0.895 1,009,728 0.8802 -0.54%
2003-06-02 0 1.840 1.820 1.850 1.840 1.880 730,000 1,345,640 1.8433 0.886 0.876 0.890 0.886 0.905 1,516,670 0.8872 2.22%
2003-05-30 0 1.800 1.800 1.830 1.750 1.840 1,364,000 2,406,540 1.7643 0.866 0.866 0.881 0.842 0.886 2,833,887 0.8492 1.12%
2003-05-29 0 1.780 1.760 1.780 1.760 1.830 254,000 451,860 1.7790 0.857 0.847 0.857 0.847 0.881 527,718 0.8563 -0.56%
2003-05-28 0 1.790 1.790 1.800 1.790 1.840 432,313 786,488 1.8193 0.862 0.862 0.866 0.862 0.886 898,186 0.8756 0.00%
2003-05-27 0 1.790 1.790 1.800 1.790 1.840 708,000 1,287,360 1.8183 0.862 0.862 0.866 0.862 0.886 1,470,962 0.8752 -0.56%
2003-05-26 0 1.800 1.790 1.800 1.750 1.820 922,000 1,656,340 1.7965 0.866 0.862 0.866 0.842 0.876 1,915,575 0.8647 0.56%
2003-05-23 0 1.790 1.730 1.770 1.720 1.800 1,098,000 1,917,920 1.7467 0.862 0.833 0.852 0.828 0.866 2,281,238 0.8407 4.07%
2003-05-22 0 1.720 1.720 1.750 1.700 1.740 970,000 1,674,360 1.7261 0.828 0.828 0.842 0.818 0.837 2,015,301 0.8308 1.18%
2003-05-21 0 1.700 1.690 1.700 1.650 1.730 796,000 1,355,420 1.7028 0.818 0.813 0.818 0.794 0.833 1,653,793 0.8196 3.03%
2003-05-20 0 1.650 1.650 1.670 1.630 1.670 70,000 116,180 1.6597 0.794 0.794 0.804 0.785 0.804 145,434 0.7988 1.23%
2003-05-19 0 1.630 1.630 1.650 1.630 1.650 104,000 170,960 1.6438 0.785 0.785 0.794 0.785 0.794 216,074 0.7912 -0.61%
2003-05-16 0 1.640 1.600 1.640 1.610 1.670 618,000 999,660 1.6176 0.789 0.770 0.789 0.775 0.804 1,283,975 0.7786 -0.61%
2003-05-15 0 1.650 1.650 1.660 1.600 1.650 132,000 217,300 1.6462 0.794 0.794 0.799 0.770 0.794 274,247 0.7924 1.85%
2003-05-14 0 1.620 1.620 1.660 1.600 1.630 90,000 146,220 1.6247 0.780 0.780 0.799 0.770 0.785 186,987 0.7820 -0.61%
2003-05-13 0 1.630 1.630 1.670 1.620 1.640 40,000 64,980 1.6245 0.785 0.785 0.804 0.780 0.789 83,105 0.7819 1.24%
2003-05-12 0 1.610 1.610 1.620 1.610 1.650 162,000 264,020 1.6298 0.775 0.775 0.780 0.775 0.794 336,576 0.7844 -2.42%
2003-05-09 0 1.650 1.580 1.650 1.550 1.650 1,282,000 2,023,480 1.5784 0.794 0.760 0.794 0.746 0.794 2,663,522 0.7597 3.77%
2003-05-07 0 1.590 1.570 1.650 1.590 1.650 208,000 336,200 1.6163 0.765 0.756 0.794 0.765 0.794 432,147 0.7780 -2.06%
2003-05-06 0 1.680 1.670 1.680 1.670 1.700 192,000 322,840 1.6815 0.781 0.777 0.781 0.777 0.791 412,813 0.7820 -0.59%
2003-05-05 0 1.690 1.690 1.700 1.670 1.750 72,000 121,200 1.6833 0.786 0.786 0.791 0.777 0.814 154,805 0.7829 1.20%
2003-05-02 0 1.670 1.650 1.690 1.670 1.710 104,000 174,800 1.6808 0.777 0.767 0.786 0.777 0.795 223,607 0.7817 -2.34%
2003-04-30 0 1.710 1.690 1.710 1.660 1.710 90,000 152,200 1.6911 0.795 0.786 0.795 0.772 0.795 193,506 0.7865 0.59%
2003-04-29 0 1.700 1.690 1.710 1.700 1.730 270,000 462,760 1.7139 0.791 0.786 0.795 0.791 0.805 580,518 0.7972 0.00%
2003-04-28 0 1.700 1.660 1.700 1.630 1.700 190,000 315,900 1.6626 0.791 0.772 0.791 0.758 0.791 408,513 0.7733 2.41%
2003-04-25 0 1.660 1.660 1.690 1.660 1.700 544,000 914,040 1.6802 0.772 0.772 0.786 0.772 0.791 1,169,636 0.7815 -1.78%
2003-04-24 0 1.690 1.670 1.690 1.670 1.720 1,026,000 1,745,000 1.7008 0.786 0.777 0.786 0.777 0.800 2,205,968 0.7910 -1.74%
2003-04-23 0 1.720 1.720 1.750 1.700 1.810 1,144,000 2,017,520 1.7636 0.800 0.800 0.814 0.791 0.842 2,459,676 0.8202 -3.91%
2003-04-22 0 1.790 1.780 1.800 1.720 1.820 1,723,616 3,067,796 1.7799 0.833 0.828 0.837 0.800 0.846 3,705,889 0.8278 4.68%
2003-04-17 0 1.710 1.710 1.720 1.700 1.710 594,000 1,014,840 1.7085 0.795 0.795 0.800 0.791 0.795 1,277,140 0.7946 0.59%
2003-04-16 0 1.700 1.680 1.700 1.680 1.700 170,000 286,040 1.6826 0.791 0.781 0.791 0.781 0.791 365,511 0.7826 1.19%
2003-04-15 0 1.680 1.680 1.690 1.650 1.680 276,000 461,580 1.6724 0.781 0.781 0.786 0.767 0.781 593,418 0.7778 1.82%
2003-04-14 0 1.650 1.650 1.690 1.650 1.650 114,000 188,100 1.6500 0.767 0.767 0.786 0.767 0.767 245,108 0.7674 1.85%
2003-04-11 0 1.620 1.620 1.640 1.600 1.620 132,000 212,960 1.6133 0.753 0.753 0.763 0.744 0.753 283,809 0.7504 -0.61%
2003-04-10 0 1.630 1.630 1.640 1.610 1.650 190,000 308,460 1.6235 0.758 0.758 0.763 0.749 0.767 408,513 0.7551 -1.21%
2003-04-09 0 1.650 1.650 1.660 1.650 1.670 30,000 49,540 1.6513 0.767 0.767 0.772 0.767 0.777 64,502 0.7680 -1.79%
2003-04-08 0 1.680 1.660 1.680 1.650 1.680 272,000 453,320 1.6666 0.781 0.772 0.781 0.767 0.781 584,818 0.7751 1.20%
2003-04-07 0 1.660 1.660 1.670 1.620 1.640 64,000 103,880 1.6231 0.772 0.772 0.777 0.753 0.763 137,604 0.7549 2.47%
2003-04-04 0 1.620 1.620 1.640 1.620 1.620 50,000 81,000 1.6200 0.753 0.753 0.763 0.753 0.753 107,503 0.7535 -1.22%
2003-04-03 0 1.640 1.640 1.650 1.600 1.650 106,000 172,500 1.6274 0.763 0.763 0.767 0.744 0.767 227,907 0.7569 1.23%
2003-04-02 0 1.620 1.620 1.640 1.600 1.630 252,000 403,640 1.6017 0.753 0.753 0.763 0.744 0.758 541,817 0.7450 -0.61%
2003-04-01 0 1.630 1.630 1.640 1.600 1.640 208,000 336,260 1.6166 0.758 0.758 0.763 0.744 0.763 447,214 0.7519 -0.61%
2003-03-31 0 1.640 1.640 1.650 1.620 1.650 246,000 405,380 1.6479 0.763 0.763 0.767 0.753 0.767 528,916 0.7664 0.00%
2003-03-28 0 1.640 1.630 1.650 1.630 1.660 382,000 629,500 1.6479 0.763 0.758 0.767 0.758 0.772 821,325 0.7664 -1.20%
2003-03-27 0 1.660 1.660 1.670 1.640 1.660 312,000 516,380 1.6551 0.772 0.772 0.777 0.763 0.772 670,821 0.7698 0.61%
2003-03-26 0 1.650 1.640 1.650 1.630 1.650 200,000 327,080 1.6354 0.767 0.763 0.767 0.758 0.767 430,013 0.7606 1.23%
2003-03-25 0 1.630 1.620 1.630 1.620 1.650 142,000 232,260 1.6356 0.758 0.753 0.758 0.753 0.767 305,309 0.7607 -0.61%
2003-03-24 0 1.640 1.640 1.650 1.610 1.610 60,000 96,600 1.6100 0.763 0.763 0.767 0.749 0.749 129,004 0.7488 -1.20%
2003-03-21 0 1.660 1.660 1.670 1.610 1.720 52,000 85,240 1.6392 0.772 0.772 0.777 0.749 0.800 111,803 0.7624 -1.19%
2003-03-20 0 1.680 1.680 1.690 1.660 1.690 26,000 43,640 1.6785 0.781 0.781 0.786 0.772 0.786 55,902 0.7807 -0.59%
2003-03-19 0 1.690 1.690 1.700 1.650 1.700 12,000 20,020 1.6683 0.786 0.786 0.791 0.767 0.791 25,801 0.7759 -0.59%
2003-03-18 0 1.700 1.650 1.700 1.680 1.700 108,000 183,200 1.6963 0.791 0.767 0.791 0.781 0.791 232,207 0.7890 1.19%
2003-03-17 0 1.680 1.680 1.690 1.550 1.620 272,000 429,060 1.5774 0.781 0.781 0.786 0.721 0.753 584,818 0.7337 5.00%
2003-03-14 0 1.600 1.600 1.610 1.590 1.610 156,000 249,460 1.5991 0.744 0.744 0.749 0.740 0.749 335,410 0.7437 0.63%
2003-03-13 0 1.590 1.540 1.590 1.590 1.590 3,129 4,817 1.5395 0.740 0.716 0.740 0.740 0.740 6,728 0.7160 3.92%
2003-03-12 0 1.530 1.530 1.570 1.520 1.670 24,000 36,780 1.5325 0.712 0.712 0.730 0.707 0.777 51,602 0.7128 1.32%
2003-03-11 0 1.510 1.510 1.550 1.500 1.550 150,000 228,500 1.5233 0.702 0.702 0.721 0.698 0.721 322,510 0.7085 -2.58%
2003-03-10 0 1.550 1.550 1.560 1.500 1.580 92,000 142,040 1.5439 0.721 0.721 0.726 0.698 0.735 197,806 0.7181 -1.90%
2003-03-07 0 1.580 1.580 1.590 1.550 1.580 172,000 268,640 1.5619 0.735 0.735 0.740 0.721 0.735 369,811 0.7264 -3.66%
2003-03-06 0 1.640 1.640 1.650 1.640 1.680 62,000 101,960 1.6445 0.763 0.763 0.767 0.763 0.781 133,304 0.7649 -2.96%
2003-03-05 0 1.690 1.680 1.690 1.650 1.690 34,000 56,660 1.6665 0.786 0.781 0.786 0.767 0.786 73,102 0.7751 1.20%
2003-03-04 0 1.670 1.670 1.680 1.670 1.700 248,000 416,640 1.6800 0.777 0.777 0.781 0.777 0.791 533,217 0.7814 -1.18%
2003-03-03 0 1.690 1.690 1.700 1.680 1.750 162,000 274,400 1.6938 0.786 0.786 0.791 0.781 0.814 348,311 0.7878 -0.59%
2003-02-28 0 1.700 1.690 1.700 1.670 1.700 66,000 111,500 1.6894 0.791 0.786 0.791 0.777 0.791 141,904 0.7857 1.19%
2003-02-27 0 1.680 1.670 1.690 1.640 1.680 88,000 146,580 1.6657 0.781 0.777 0.786 0.763 0.781 189,206 0.7747 -0.59%
2003-02-26 0 1.690 1.690 1.700 1.680 1.700 182,000 307,620 1.6902 0.786 0.786 0.791 0.781 0.791 391,312 0.7861 -0.59%
2003-02-25 0 1.700 1.680 1.700 1.700 1.700 434,000 737,800 1.7000 0.791 0.781 0.791 0.791 0.791 933,129 0.7907 -2.30%
2003-02-24 0 1.740 1.740 1.750 1.700 1.720 290,000 497,040 1.7139 0.809 0.809 0.814 0.791 0.800 623,519 0.7972 0.00%
2003-02-21 0 1.740 1.740 1.750 1.730 1.750 80,000 139,080 1.7385 0.809 0.809 0.814 0.805 0.814 172,005 0.8086 -0.57%
2003-02-20 0 1.750 1.750 1.780 1.750 1.770 175,561 308,902 1.7595 0.814 0.814 0.828 0.814 0.823 377,468 0.8184 -0.57%
2003-02-19 0 1.760 1.740 1.760 1.740 1.780 662,000 1,164,360 1.7589 0.819 0.809 0.819 0.809 0.828 1,423,344 0.8180 -1.12%
2003-02-18 0 1.780 1.760 1.780 1.760 1.780 100,000 177,440 1.7744 0.828 0.819 0.828 0.819 0.828 215,007 0.8253 1.14%
2003-02-17 0 1.760 1.760 1.770 1.750 1.750 162,000 283,500 1.7500 0.819 0.819 0.823 0.814 0.814 348,311 0.8139 0.57%
2003-02-14 0 1.750 1.740 1.760 1.710 1.780 554,000 969,180 1.7494 0.814 0.809 0.819 0.795 0.828 1,191,137 0.8137 -0.57%
2003-02-13 0 1.760 1.750 1.770 1.740 1.780 352,000 615,800 1.7494 0.819 0.814 0.823 0.809 0.828 756,823 0.8137 -1.68%
2003-02-12 0 1.790 1.770 1.790 1.750 1.790 358,000 635,400 1.7749 0.833 0.823 0.833 0.814 0.833 769,724 0.8255 2.87%
2003-02-11 0 1.740 1.740 1.750 1.710 1.780 462,000 811,840 1.7572 0.809 0.809 0.814 0.795 0.828 993,331 0.8173 0.58%
2003-02-10 0 1.730 1.720 1.730 1.700 1.770 228,000 396,160 1.7375 0.805 0.800 0.805 0.791 0.823 490,215 0.8081 -1.14%
2003-02-07 0 1.750 1.730 1.750 1.750 1.780 128,000 224,340 1.7527 0.814 0.805 0.814 0.814 0.828 275,209 0.8152 -2.23%
2003-02-06 0 1.790 1.790 1.800 1.760 1.800 506,000 896,120 1.7710 0.833 0.833 0.837 0.819 0.837 1,087,934 0.8237 -0.56%
2003-02-05 0 1.800 1.800 1.810 1.750 1.810 438,000 783,140 1.7880 0.837 0.837 0.842 0.814 0.842 941,729 0.8316 1.69%
2003-02-04 0 1.770 1.770 1.780 1.740 1.780 152,000 268,840 1.7687 0.823 0.823 0.828 0.809 0.828 326,810 0.8226 1.14%
2003-01-30 0 1.750 1.750 1.770 1.740 1.770 306,667 538,147 1.7548 0.814 0.814 0.823 0.809 0.823 659,354 0.8162 1.16%
2003-01-29 0 1.730 1.730 1.750 1.720 1.750 562,000 971,800 1.7292 0.805 0.805 0.814 0.800 0.814 1,208,337 0.8042 0.00%
2003-01-28 0 1.730 1.720 1.730 1.700 1.750 1,110,000 1,917,080 1.7271 0.805 0.800 0.805 0.791 0.814 2,386,574 0.8033 2.37%
2003-01-27 0 1.690 1.680 1.700 1.670 1.740 846,000 1,443,760 1.7066 0.786 0.781 0.791 0.777 0.809 1,818,956 0.7937 -3.43%
2003-01-24 0 1.750 1.750 1.760 1.740 1.810 618,000 1,083,520 1.7533 0.814 0.814 0.819 0.809 0.842 1,328,741 0.8154 -2.23%
2003-01-23 0 1.790 1.780 1.800 1.780 1.840 2,332,000 4,223,400 1.8111 0.833 0.828 0.837 0.828 0.856 5,013,955 0.8423 -1.65%
2003-01-22 0 1.820 1.820 1.830 1.730 1.870 3,912,000 7,038,560 1.7992 0.846 0.846 0.851 0.805 0.870 8,411,061 0.8368 5.81%
2003-01-21 0 1.720 1.690 1.720 1.670 1.720 2,103,987 3,551,279 1.6879 0.800 0.786 0.800 0.777 0.800 4,523,712 0.7850 1.78%
2003-01-20 0 1.690 1.660 1.690 1.650 1.700 80,000 134,360 1.6795 0.786 0.772 0.786 0.767 0.791 172,005 0.7811 0.60%
2003-01-17 0 1.680 1.660 1.700 1.660 1.720 460,000 764,420 1.6618 0.781 0.772 0.791 0.772 0.800 989,031 0.7729 0.00%
2003-01-16 0 1.680 1.670 1.710 1.640 1.680 164,000 272,840 1.6637 0.781 0.777 0.795 0.763 0.781 352,611 0.7738 0.00%
2003-01-15 0 1.680 1.670 1.700 1.660 1.740 726,000 1,230,960 1.6955 0.781 0.777 0.791 0.772 0.809 1,560,948 0.7886 -4.55%
2003-01-14 0 1.760 1.740 1.770 1.740 1.770 478,000 837,480 1.7521 0.819 0.809 0.823 0.809 0.823 1,027,732 0.8149 1.15%
2003-01-13 0 1.740 1.730 1.740 1.720 1.750 408,000 708,940 1.7376 0.809 0.805 0.809 0.800 0.814 877,227 0.8082 0.58%
2003-01-10 0 1.730 1.720 1.730 1.720 1.780 1,182,000 2,050,520 1.7348 0.805 0.800 0.805 0.800 0.828 2,541,379 0.8069 0.58%
2003-01-09 0 1.720 1.730 1.740 1.680 1.710 390,000 663,000 1.7000 0.800 0.805 0.809 0.781 0.795 838,526 0.7907 1.78%
2003-01-08 0 1.690 1.690 1.700 1.670 1.690 144,000 242,180 1.6818 0.786 0.786 0.791 0.777 0.786 309,610 0.7822 -0.59%
2003-01-07 0 1.700 - 1.700 1.700 1.700 30,540 51,886 1.6990 0.791 - 0.791 0.791 0.791 65,663 0.7902 0.00%
2003-01-06 0 1.700 - 1.700 - - 0 0 - 0.791 - 0.791 - - 0 - -1.16%
2003-01-03 0 1.720 1.720 1.730 1.660 1.660 10,000 16,600 1.6600 0.800 0.800 0.805 0.772 0.772 21,501 0.7721 3.61%
2003-01-02 0 1.660 1.600 - 1.660 1.660 20,000 33,200 1.6600 0.772 0.744 - 0.772 0.772 43,001 0.7721 0.00%
2002-12-31 0 1.660 1.630 1.660 - - 0 0 - 0.772 0.758 0.772 - - 0 - 0.00%
2002-12-30 0 1.660 - 1.660 - - 0 0 - 0.772 - 0.772 - - 0 - -1.78%
2002-12-27 0 1.690 1.660 1.690 1.680 1.690 92,000 154,680 1.6813 0.786 0.772 0.786 0.781 0.786 197,806 0.7820 1.20%
2002-12-24 0 1.670 1.650 1.670 1.630 1.680 50,000 82,980 1.6596 0.777 0.767 0.777 0.758 0.781 107,503 0.7719 0.00%
2002-12-23 0 1.670 1.630 1.670 1.670 1.690 46,000 77,240 1.6791 0.777 0.758 0.777 0.777 0.786 98,903 0.7810 -0.60%
2002-12-20 0 1.680 1.680 1.690 1.650 1.660 216,000 356,800 1.6519 0.781 0.781 0.786 0.767 0.772 464,414 0.7683 1.82%
2002-12-19 0 1.650 1.630 1.650 1.650 1.690 72,000 120,460 1.6731 0.767 0.758 0.767 0.767 0.786 154,805 0.7781 -2.37%
2002-12-18 0 1.690 1.690 1.700 1.690 1.690 40,000 67,600 1.6900 0.786 0.786 0.791 0.786 0.786 86,003 0.7860 -0.59%
2002-12-17 0 1.700 1.690 1.700 1.700 1.710 180,000 306,300 1.7017 0.791 0.786 0.791 0.791 0.795 387,012 0.7914 -0.58%
2002-12-16 0 1.710 1.690 1.710 1.700 1.730 48,000 82,800 1.7250 0.795 0.786 0.795 0.791 0.805 103,203 0.8023 -0.58%
2002-12-13 0 1.720 1.720 1.730 1.700 1.730 120,000 204,920 1.7077 0.800 0.800 0.805 0.791 0.805 258,008 0.7942 4.24%
2002-12-12 0 1.650 1.650 1.700 1.650 1.720 10,000 16,640 1.6640 0.767 0.767 0.791 0.767 0.800 21,501 0.7739 -4.07%
2002-12-11 0 1.720 1.720 1.730 1.610 1.700 311,412 522,249 1.6770 0.800 0.800 0.805 0.749 0.791 669,557 0.7800 1.18%
2002-12-10 0 1.700 1.690 1.700 1.700 1.700 56,000 95,200 1.7000 0.791 0.786 0.791 0.791 0.791 120,404 0.7907 0.00%
2002-12-09 0 1.700 1.690 1.700 1.750 1.750 54,000 94,500 1.7500 0.791 0.786 0.791 0.814 0.814 116,104 0.8139 1.80%
2002-12-06 0 1.670 1.670 1.730 1.670 1.730 108,000 183,600 1.7000 0.777 0.777 0.805 0.777 0.805 232,207 0.7907 -3.47%
2002-12-05 0 1.730 1.730 1.740 1.680 1.690 84,000 141,380 1.6831 0.805 0.805 0.809 0.781 0.786 180,606 0.7828 2.98%
2002-12-04 0 1.680 1.660 1.760 1.640 1.710 326,000 547,440 1.6793 0.781 0.772 0.819 0.763 0.795 700,922 0.7810 0.60%
2002-12-03 0 1.670 1.670 1.680 1.630 1.670 110,000 179,700 1.6336 0.777 0.777 0.781 0.758 0.777 236,507 0.7598 3.09%
2002-12-02 0 1.620 1.620 - 1.550 1.630 88,000 141,820 1.6116 0.753 0.753 - 0.721 0.758 189,206 0.7496 3.18%
2002-11-29 0 1.570 1.550 1.570 1.510 1.570 18,000 27,740 1.5411 0.730 0.721 0.730 0.702 0.730 38,701 0.7168 -0.63%
2002-11-28 0 1.580 1.570 1.580 1.530 1.580 82,000 127,420 1.5539 0.735 0.730 0.735 0.712 0.735 176,305 0.7227 1.28%
2002-11-27 0 1.560 1.560 1.570 1.500 1.580 132,000 199,660 1.5126 0.726 0.726 0.730 0.698 0.735 283,809 0.7035 -1.27%
2002-11-26 0 1.580 1.550 1.580 1.580 1.580 10,000 15,800 1.5800 0.735 0.721 0.735 0.735 0.735 21,501 0.7349 0.00%
2002-11-25 0 1.580 1.570 1.580 1.580 1.580 38,000 60,040 1.5800 0.735 0.730 0.735 0.735 0.735 81,703 0.7349 0.00%
2002-11-22 0 1.580 1.580 1.590 1.550 1.590 76,000 120,120 1.5805 0.735 0.735 0.740 0.721 0.740 163,405 0.7351 0.00%
2002-11-21 0 1.580 1.550 1.580 1.580 1.590 44,000 69,820 1.5868 0.735 0.721 0.735 0.735 0.740 94,603 0.7380 0.00%
2002-11-20 0 1.580 1.550 1.580 1.580 1.600 220,000 349,680 1.5895 0.735 0.721 0.735 0.735 0.744 473,015 0.7393 -0.63%
2002-11-19 0 1.590 1.580 1.630 1.580 1.650 52,000 83,800 1.6115 0.740 0.735 0.758 0.735 0.767 111,803 0.7495 0.63%
2002-11-18 0 1.580 1.580 1.590 1.580 1.590 32,000 50,660 1.5831 0.735 0.735 0.740 0.735 0.740 68,802 0.7363 0.00%
2002-11-15 0 1.580 1.580 1.610 1.550 1.570 150,000 234,260 1.5617 0.735 0.735 0.749 0.721 0.730 322,510 0.7264 0.64%
2002-11-14 0 1.570 1.570 1.610 - - 0 0 - 0.730 0.730 0.749 - - 0 - 0.00%
2002-11-13 0 1.570 1.560 1.570 1.600 1.600 362,000 579,200 1.6000 0.730 0.726 0.730 0.744 0.744 778,324 0.7442 -2.48%
2002-11-12 0 1.610 1.600 1.640 1.590 1.610 82,000 131,000 1.5976 0.749 0.744 0.763 0.740 0.749 176,305 0.7430 -0.62%
2002-11-11 0 1.620 1.620 1.650 1.580 1.600 90,000 143,000 1.5889 0.753 0.753 0.767 0.735 0.744 193,506 0.7390 1.25%
2002-11-08 0 1.600 1.570 1.600 1.570 1.600 40,000 63,320 1.5830 0.744 0.730 0.744 0.730 0.744 86,003 0.7363 3.23%
2002-11-07 0 1.550 1.550 1.560 1.530 1.570 60,000 93,080 1.5513 0.721 0.721 0.726 0.712 0.730 129,004 0.7215 -1.27%
2002-11-06 0 1.570 1.540 1.570 1.550 1.570 54,000 84,200 1.5593 0.730 0.716 0.730 0.721 0.730 116,104 0.7252 2.61%
2002-11-05 0 1.530 1.530 1.570 1.510 1.550 30,000 45,840 1.5280 0.712 0.712 0.730 0.702 0.721 64,502 0.7107 -1.29%
2002-11-04 0 1.550 1.540 1.550 1.540 1.550 112,000 172,560 1.5407 0.721 0.716 0.721 0.716 0.721 240,807 0.7166 2.65%
2002-11-01 0 1.510 1.480 1.510 1.520 1.520 6,000 9,120 1.5200 0.702 0.688 0.702 0.707 0.707 12,900 0.7070 2.72%
2002-10-31 0 1.470 1.470 1.490 1.470 1.470 30,000 44,100 1.4700 0.684 0.684 0.693 0.684 0.684 64,502 0.6837 0.00%
2002-10-30 0 1.470 1.470 1.500 1.470 1.470 100,000 147,000 1.4700 0.684 0.684 0.698 0.684 0.684 215,007 0.6837 -4.55%
2002-10-29 0 1.540 1.480 1.540 1.480 1.540 492,000 732,460 1.4887 0.716 0.688 0.716 0.688 0.716 1,057,833 0.6924 0.00%
2002-10-28 0 1.540 1.540 1.580 1.540 1.580 326,000 504,980 1.5490 0.716 0.716 0.735 0.716 0.735 700,922 0.7205 -0.65%
2002-10-25 0 1.550 1.540 1.550 1.530 1.550 78,000 120,420 1.5438 0.721 0.716 0.721 0.712 0.721 167,705 0.7180 0.65%
2002-10-24 0 1.540 1.530 1.590 1.540 1.600 308,000 483,080 1.5684 0.716 0.712 0.740 0.716 0.744 662,221 0.7295 0.00%
2002-10-23 0 1.540 1.510 1.540 1.480 1.540 260,000 390,060 1.5002 0.716 0.702 0.716 0.688 0.716 559,017 0.6978 5.48%
2002-10-22 0 1.460 1.420 1.460 1.450 1.500 134,000 197,960 1.4773 0.679 0.660 0.679 0.674 0.698 288,109 0.6871 -2.01%
2002-10-21 0 1.490 1.400 1.520 1.400 1.570 209,733 316,890 1.5109 0.693 0.651 0.707 0.651 0.730 450,940 0.7027 0.00%
2002-10-18 0 1.490 1.490 1.540 1.480 1.610 842,000 1,267,320 1.5051 0.693 0.693 0.716 0.688 0.749 1,810,356 0.7000 -1.97%
2002-10-17 0 1.520 1.510 1.520 1.400 1.520 238,000 345,740 1.4527 0.707 0.702 0.707 0.651 0.707 511,716 0.6756 6.29%
2002-10-16 0 1.430 1.410 1.430 1.400 1.430 348,000 492,680 1.4157 0.665 0.656 0.665 0.651 0.665 748,223 0.6585 2.14%
2002-10-15 0 1.400 1.390 1.400 1.400 1.400 500,000 699,900 1.3998 0.651 0.646 0.651 0.651 0.651 1,075,033 0.6510 2.94%
2002-10-11 0 1.360 1.350 1.370 1.350 1.370 126,000 171,660 1.3624 0.633 0.628 0.637 0.628 0.637 270,908 0.6336 1.49%
2002-10-10 0 1.340 1.320 1.350 1.280 1.340 168,000 219,760 1.3081 0.623 0.614 0.628 0.595 0.623 361,211 0.6084 0.00%
2002-10-09 0 1.340 1.340 1.370 1.300 1.400 1,580,000 2,120,400 1.3420 0.623 0.623 0.637 0.605 0.651 3,397,105 0.6242 -5.63%
2002-10-08 0 1.420 1.380 1.440 1.420 1.490 134,000 192,960 1.4400 0.660 0.642 0.670 0.660 0.693 288,109 0.6697 -4.70%
2002-10-07 0 1.490 - 1.490 1.490 1.510 14,000 21,080 1.5057 0.693 - 0.693 0.693 0.702 30,101 0.7003 -1.32%
2002-10-04 0 1.510 1.480 1.510 1.510 1.510 36,000 54,360 1.5100 0.702 0.688 0.702 0.702 0.702 77,402 0.7023 0.00%
2002-10-03 0 1.510 1.460 1.510 1.500 1.550 116,000 176,060 1.5178 0.702 0.679 0.702 0.698 0.721 249,408 0.7059 -2.58%
2002-10-02 0 1.550 1.520 1.560 1.550 1.580 48,000 75,040 1.5633 0.721 0.707 0.726 0.721 0.735 103,203 0.7271 -2.52%
2002-09-30 0 1.590 1.580 1.600 1.560 1.590 28,000 44,080 1.5743 0.740 0.735 0.744 0.726 0.740 60,202 0.7322 0.00%
2002-09-27 0 1.590 1.580 1.590 1.520 1.590 118,000 184,240 1.5614 0.740 0.735 0.740 0.707 0.740 253,708 0.7262 0.63%
2002-09-26 0 1.580 1.580 1.590 1.560 1.600 90,000 143,000 1.5889 0.735 0.735 0.740 0.726 0.744 193,506 0.7390 0.00%
2002-09-25 0 1.580 1.560 1.580 1.550 1.620 90,000 142,120 1.5791 0.735 0.726 0.735 0.721 0.753 193,506 0.7344 -3.07%
2002-09-24 0 1.630 1.480 1.630 1.630 1.640 12,000 19,660 1.6383 0.758 0.688 0.758 0.758 0.763 25,801 0.7620 0.62%
2002-09-23 0 1.620 1.610 1.640 - - 0 0 - 0.753 0.749 0.763 - - 0 - 0.00%
2002-09-20 0 1.620 1.610 1.620 1.610 1.620 78,000 126,220 1.6182 0.753 0.749 0.753 0.749 0.753 167,705 0.7526 0.00%
2002-09-19 0 1.620 1.620 1.650 1.620 1.620 2,000 3,240 1.6200 0.753 0.753 0.767 0.753 0.753 4,300 0.7535 0.62%
2002-09-18 0 1.610 1.610 1.620 1.610 1.610 2,000 3,220 1.6100 0.749 0.749 0.753 0.749 0.749 4,300 0.7488 -1.23%
2002-09-17 0 1.630 1.630 1.640 1.610 1.620 90,000 145,600 1.6178 0.758 0.758 0.763 0.749 0.753 193,506 0.7524 0.00%
2002-09-16 0 1.630 1.630 1.640 1.630 1.630 56,000 91,280 1.6300 0.758 0.758 0.763 0.758 0.758 120,404 0.7581 0.00%
2002-09-13 0 1.630 1.630 1.640 1.630 1.640 510,000 834,800 1.6369 0.758 0.758 0.763 0.758 0.763 1,096,534 0.7613 -1.21%
2002-09-12 0 1.650 1.630 1.660 1.600 1.650 114,000 186,040 1.6319 0.767 0.758 0.772 0.744 0.767 245,108 0.7590 3.12%
2002-09-11 0 1.600 1.600 1.650 1.600 1.660 160,000 262,780 1.6424 0.744 0.744 0.767 0.744 0.772 344,011 0.7639 -2.44%
2002-09-10 0 1.640 1.640 1.660 1.620 1.660 54,000 89,000 1.6481 0.763 0.763 0.772 0.753 0.772 116,104 0.7666 -1.20%
2002-09-09 0 1.660 1.600 1.660 1.590 1.660 160,383 256,054 1.5965 0.772 0.744 0.772 0.740 0.772 344,834 0.7425 3.11%
2002-09-06 0 1.610 1.610 1.680 1.600 1.690 294,000 473,600 1.6109 0.749 0.749 0.781 0.744 0.786 632,120 0.7492 -2.42%
2002-09-05 0 1.650 1.650 1.680 1.650 1.680 58,383 97,783 1.6749 0.767 0.767 0.781 0.767 0.781 125,527 0.7790 2.48%
2002-09-04 0 1.610 1.600 1.640 1.600 1.630 343,333 553,206 1.6113 0.749 0.744 0.763 0.744 0.758 738,189 0.7494 -2.42%
2002-09-03 0 1.650 1.650 1.680 1.650 1.670 518,000 861,840 1.6638 0.767 0.767 0.781 0.767 0.777 1,113,735 0.7738 0.00%
2002-09-02 0 1.650 1.650 1.700 1.650 1.700 220,383 369,874 1.6783 0.767 0.767 0.791 0.767 0.791 473,838 0.7806 -4.07%
2002-08-30 0 1.720 1.710 1.720 1.700 1.730 432,000 746,720 1.7285 0.800 0.795 0.800 0.791 0.805 928,829 0.8039 1.18%
2002-08-29 0 1.700 1.680 1.700 1.700 1.710 72,000 122,440 1.7006 0.791 0.781 0.791 0.791 0.795 154,805 0.7909 0.00%
2002-08-28 0 1.700 1.650 1.710 1.700 1.730 264,000 454,220 1.7205 0.791 0.767 0.795 0.791 0.805 567,618 0.8002 -1.73%
2002-08-27 0 1.730 1.730 1.750 1.730 1.780 150,000 260,540 1.7369 0.805 0.805 0.814 0.805 0.828 322,510 0.8079 -1.70%
2002-08-26 0 1.760 1.750 1.760 1.760 1.790 90,000 159,460 1.7718 0.819 0.814 0.819 0.819 0.833 193,506 0.8241 -1.12%
2002-08-23 0 1.780 1.780 1.790 1.780 1.840 46,000 82,620 1.7961 0.828 0.828 0.833 0.828 0.856 98,903 0.8354 -1.11%
2002-08-22 0 1.800 1.790 1.800 1.800 1.810 274,000 493,500 1.8011 0.837 0.833 0.837 0.837 0.842 589,118 0.8377 0.00%
2002-08-21 0 1.800 1.790 1.800 1.800 1.820 220,000 396,220 1.8010 0.837 0.833 0.837 0.837 0.846 473,015 0.8376 -1.10%
2002-08-20 0 1.820 1.780 1.830 1.790 1.890 436,000 793,020 1.8189 0.846 0.828 0.851 0.833 0.879 937,429 0.8460 -3.70%
2002-08-19 0 1.890 1.860 1.900 1.890 1.900 42,000 79,600 1.8952 0.879 0.865 0.884 0.879 0.884 90,303 0.8815 2.16%
2002-08-16 0 1.850 1.840 1.900 1.850 1.900 266,000 496,600 1.8669 0.860 0.856 0.884 0.860 0.884 571,918 0.8683 -2.63%
2002-08-15 0 1.900 1.900 - 1.780 1.830 144,000 259,560 1.8025 0.884 0.884 - 0.828 0.851 309,610 0.8383 6.15%
2002-08-14 0 1.790 1.780 1.830 1.780 1.790 70,000 125,040 1.7863 0.833 0.828 0.851 0.828 0.833 150,505 0.8308 -1.10%
2002-08-13 0 1.810 1.810 1.840 1.810 1.850 58,000 105,840 1.8248 0.842 0.842 0.856 0.842 0.860 124,704 0.8487 -1.09%
2002-08-12 0 1.830 1.800 1.830 - - 0 0 - 0.851 0.837 0.851 - - 0 - -2.14%
2002-08-09 0 1.870 1.870 1.900 1.790 1.800 60,000 107,600 1.7933 0.870 0.870 0.884 0.833 0.837 129,004 0.8341 6.25%
2002-08-08 0 1.760 1.760 1.790 1.760 1.790 50,000 88,440 1.7688 0.819 0.819 0.833 0.819 0.833 107,503 0.8227 -1.12%
2002-08-07 0 1.780 1.780 1.790 1.750 1.800 194,000 345,720 1.7821 0.828 0.828 0.833 0.814 0.837 417,113 0.8288 0.00%
2002-08-06 0 1.780 1.750 1.780 1.700 1.780 176,000 311,180 1.7681 0.828 0.814 0.828 0.791 0.828 378,412 0.8223 0.00%
2002-08-05 0 1.780 1.780 1.830 1.760 1.830 62,000 110,400 1.7806 0.828 0.828 0.851 0.819 0.851 133,304 0.8282 -5.32%
2002-08-02 0 1.880 1.880 1.930 1.880 1.930 130,000 247,900 1.9069 0.874 0.874 0.898 0.874 0.898 279,509 0.8869 -2.59%
2002-08-01 0 1.930 1.930 1.950 1.930 1.970 101,000 196,310 1.9437 0.898 0.898 0.907 0.898 0.916 217,157 0.9040 -2.03%
2002-07-31 0 1.970 1.920 1.980 1.970 2.000 34,000 67,480 1.9847 0.916 0.893 0.921 0.916 0.930 73,102 0.9231 2.60%
2002-07-30 0 1.920 1.970 1.980 1.900 1.950 426,000 824,960 1.9365 0.893 0.916 0.921 0.884 0.907 915,928 0.9007 0.52%
2002-07-29 0 1.910 1.900 1.940 1.910 1.960 388,000 751,380 1.9365 0.888 0.884 0.902 0.888 0.912 834,226 0.9007 -0.52%
2002-07-26 0 1.920 1.800 1.920 1.800 1.920 192,000 355,800 1.8531 0.893 0.837 0.893 0.837 0.893 412,813 0.8619 2.67%
2002-07-25 0 1.870 1.870 1.880 1.870 1.930 156,000 292,920 1.8777 0.870 0.870 0.874 0.870 0.898 335,410 0.8733 1.08%
2002-07-24 0 1.850 1.850 1.900 1.840 1.900 90,000 168,600 1.8733 0.860 0.860 0.884 0.856 0.884 193,506 0.8713 -5.13%
2002-07-23 0 1.950 1.900 1.950 1.880 1.950 166,000 319,160 1.9227 0.907 0.884 0.907 0.874 0.907 356,911 0.8942 3.72%
2002-07-22 0 1.880 1.880 1.900 1.880 2.000 176,000 334,880 1.9027 0.874 0.874 0.884 0.874 0.930 378,412 0.8850 -5.53%
2002-07-19 0 1.990 1.980 2.000 1.990 2.000 32,000 63,840 1.9950 0.926 0.921 0.930 0.926 0.930 68,802 0.9279 -0.50%
2002-07-18 0 2.000 1.970 2.025 1.900 2.000 62,000 123,400 1.9903 0.930 0.916 0.942 0.884 0.930 133,304 0.9257 0.50%
2002-07-17 0 1.990 1.990 2.000 1.990 2.050 126,000 252,370 2.0029 0.926 0.926 0.930 0.926 0.953 270,908 0.9316 -2.93%
2002-07-16 0 2.050 2.050 2.075 2.025 2.075 96,000 196,550 2.0474 0.953 0.953 0.965 0.942 0.965 206,406 0.9522 -1.20%
2002-07-15 0 2.075 2.050 2.075 2.075 2.100 52,000 108,050 2.0779 0.965 0.953 0.965 0.965 0.977 111,803 0.9664 0.00%
2002-07-12 0 2.075 2.050 2.075 2.075 2.075 16,000 33,200 2.0750 0.965 0.953 0.965 0.965 0.965 34,401 0.9651 0.00%
2002-07-11 0 2.075 2.050 2.075 2.050 2.075 222,000 458,850 2.0669 0.965 0.953 0.965 0.953 0.965 477,315 0.9613 1.22%
2002-07-10 0 2.050 2.050 2.075 2.050 2.100 100,000 207,600 2.0760 0.953 0.953 0.965 0.953 0.977 215,007 0.9656 0.00%
2002-07-09 0 2.050 2.050 2.075 2.050 2.075 316,000 651,550 2.0619 0.953 0.953 0.965 0.953 0.965 679,421 0.9590 -1.20%
2002-07-08 0 2.075 2.050 2.125 2.050 2.300 290,435 621,142 2.1387 0.965 0.953 0.988 0.953 1.070 624,455 0.9947 -5.68%
2002-07-05 0 2.200 2.175 2.200 2.200 2.225 94,000 207,350 2.2059 1.023 1.012 1.023 1.023 1.035 202,106 1.0259 0.00%
2002-07-04 0 2.200 2.175 2.200 2.150 2.225 252,000 554,000 2.1984 1.023 1.012 1.023 1.000 1.035 541,817 1.0225 3.53%
2002-07-03 0 2.125 2.125 2.150 2.100 2.150 400,000 850,000 2.1250 0.988 0.988 1.000 0.977 1.000 860,027 0.9883 0.00%
2002-07-02 0 2.125 2.125 2.150 2.125 2.150 28,000 59,800 2.1357 0.988 0.988 1.000 0.988 1.000 60,202 0.9933 0.00%
2002-06-28 0 2.125 2.125 2.150 2.125 2.150 110,000 233,900 2.1264 0.988 0.988 1.000 0.988 1.000 236,507 0.9890 0.00%
2002-06-27 0 2.125 2.050 2.150 2.050 2.125 696,000 1,464,300 2.1039 0.988 0.953 1.000 0.953 0.988 1,496,446 0.9785 3.66%
2002-06-26 0 2.050 2.025 2.075 2.025 2.125 154,000 315,250 2.0471 0.953 0.942 0.965 0.942 0.988 331,110 0.9521 -2.38%
2002-06-25 0 2.100 2.025 2.125 2.050 2.175 928,000 1,931,500 2.0814 0.977 0.942 0.988 0.953 1.012 1,995,262 0.9680 -2.33%
2002-06-24 0 2.150 2.150 2.175 2.000 2.150 1,422,000 3,029,950 2.1308 1.000 1.000 1.012 0.930 1.000 3,057,395 0.9910 9.14%
2002-06-21 0 1.970 1.960 2.000 1.970 2.000 256,000 509,260 1.9893 0.916 0.912 0.930 0.916 0.930 550,417 0.9252 -1.01%
2002-06-20 0 1.990 1.980 2.000 1.940 2.000 448,000 889,080 1.9846 0.926 0.921 0.930 0.902 0.930 963,230 0.9230 -1.73%
2002-06-19 0 2.025 2.000 2.025 2.000 2.050 762,000 1,534,850 2.0142 0.942 0.930 0.942 0.930 0.953 1,638,351 0.9368 -1.22%
2002-06-18 0 2.050 2.025 2.050 2.050 2.100 638,000 1,320,700 2.0701 0.953 0.942 0.953 0.953 0.977 1,371,743 0.9628 -1.20%
2002-06-17 0 2.075 2.050 2.100 2.050 2.200 546,714 1,150,814 2.1050 0.965 0.953 0.977 0.953 1.023 1,175,472 0.9790 -3.49%
2002-06-14 0 2.150 2.150 2.200 2.125 2.200 106,000 228,100 2.1519 1.000 1.000 1.023 0.988 1.023 227,907 1.0008 -1.15%
2002-06-13 0 2.175 2.175 2.250 2.175 2.250 80,000 177,650 2.2206 1.012 1.012 1.046 1.012 1.046 172,005 1.0328 -2.25%
2002-06-12 0 2.225 2.225 2.250 2.225 2.250 82,000 184,000 2.2439 1.035 1.035 1.046 1.035 1.046 176,305 1.0436 -1.11%
2002-06-11 0 2.250 2.225 2.250 2.225 2.250 66,000 147,350 2.2326 1.046 1.035 1.046 1.035 1.046 141,904 1.0384 1.12%
2002-06-10 0 2.225 2.225 2.250 2.225 2.250 148,000 330,350 2.2321 1.035 1.035 1.046 1.035 1.046 318,210 1.0382 0.00%
2002-06-07 0 2.225 2.200 2.225 2.200 2.250 460,000 1,021,750 2.2212 1.035 1.023 1.035 1.023 1.046 989,031 1.0331 2.30%
2002-06-06 0 2.175 2.175 2.225 2.175 2.225 290,000 633,200 2.1834 1.012 1.012 1.035 1.012 1.035 623,519 1.0155 1.16%
2002-06-05 0 2.150 2.125 2.150 2.150 2.200 194,000 419,000 2.1598 1.000 0.988 1.000 1.000 1.023 417,113 1.0045 0.00%
2002-06-04 0 2.150 2.125 2.200 2.100 2.200 732,000 1,576,350 2.1535 1.000 0.988 1.023 0.977 1.023 1,573,849 1.0016 -1.15%
2002-06-03 0 2.175 2.150 2.175 2.150 2.175 506,000 1,099,300 2.1725 1.012 1.000 1.012 1.000 1.012 1,087,934 1.0104 0.00%
2002-05-31 0 2.175 2.150 2.200 2.125 2.200 1,286,000 2,797,350 2.1752 1.012 1.000 1.023 0.988 1.023 2,764,986 1.0117 2.35%
2002-05-30 0 2.125 2.125 2.175 2.125 2.200 892,000 1,917,600 2.1498 0.988 0.988 1.012 0.988 1.023 1,917,859 0.9999 -4.49%
2002-05-29 0 2.225 2.200 2.225 2.200 2.300 1,748,000 3,911,500 2.2377 1.035 1.023 1.035 1.023 1.070 3,758,317 1.0408 -4.30%
2002-05-28 0 2.325 2.250 2.325 2.300 2.375 822,000 1,906,150 2.3189 1.081 1.046 1.081 1.070 1.105 1,767,355 1.0785 -2.11%
2002-05-27 0 2.375 2.350 2.375 2.350 2.375 570,000 1,347,700 2.3644 1.105 1.093 1.105 1.093 1.105 1,225,538 1.0997 1.06%
2002-05-24 0 2.350 2.350 2.375 2.325 2.375 724,000 1,696,250 2.3429 1.093 1.093 1.105 1.081 1.105 1,556,648 1.0897 2.17%
2002-05-23 0 2.300 2.300 2.325 2.300 2.325 708,000 1,632,550 2.3059 1.070 1.070 1.081 1.070 1.081 1,522,247 1.0725 -1.08%
2002-05-22 0 2.325 2.300 2.350 2.325 2.375 1,222,000 2,862,750 2.3427 1.081 1.070 1.093 1.081 1.105 2,627,381 1.0896 -2.11%
2002-05-21 0 2.375 2.350 2.375 2.350 2.475 310,000 742,000 2.3935 1.105 1.093 1.105 1.093 1.151 666,521 1.1132 -1.04%
2002-05-17 0 2.400 2.400 2.425 2.350 2.425 738,000 1,767,200 2.3946 1.116 1.116 1.128 1.093 1.128 1,586,749 1.1137 0.00%
2002-05-16 0 2.400 2.400 2.450 2.400 2.475 216,000 526,750 2.4387 1.116 1.116 1.139 1.116 1.151 464,414 1.1342 -3.03%
2002-05-15 0 2.475 2.450 2.475 2.475 2.600 788,000 1,972,400 2.5030 1.151 1.139 1.151 1.151 1.209 1,694,253 1.1642 -1.00%
2002-05-14 0 2.500 2.500 2.525 2.475 2.625 2,248,990 5,763,701 2.5628 1.163 1.163 1.174 1.151 1.221 4,835,478 1.1920 1.01%
2002-05-13 0 2.475 2.425 2.475 2.350 2.475 1,102,000 2,673,150 2.4257 1.151 1.128 1.151 1.093 1.151 2,369,373 1.1282 4.21%
2002-05-10 0 2.375 2.350 2.400 2.375 2.425 304,000 727,700 2.3938 1.105 1.093 1.116 1.105 1.128 653,620 1.1133 -2.06%
2002-05-09 0 2.425 2.425 2.450 2.425 2.475 68,000 165,350 2.4316 1.128 1.128 1.139 1.128 1.151 146,205 1.1309 0.00%
2002-05-08 0 2.425 2.425 2.450 2.400 2.425 202,000 489,350 2.4225 1.128 1.128 1.139 1.116 1.128 434,313 1.1267 0.00%
2002-05-07 0 2.425 2.425 2.450 2.425 2.500 56,000 136,750 2.4420 1.128 1.128 1.139 1.128 1.163 120,404 1.1358 0.00%
2002-05-06 0 2.425 2.400 2.425 2.425 2.450 20,000 48,700 2.4350 1.128 1.116 1.128 1.128 1.139 43,001 1.1325 -1.02%
2002-05-03 0 2.450 2.450 2.475 2.450 2.450 170,000 416,500 2.4500 1.139 1.139 1.151 1.139 1.139 365,511 1.1395 1.05%
2002-05-02 0 2.500 2.500 2.525 2.500 2.525 260,000 650,200 2.5008 1.128 1.128 1.139 1.128 1.139 576,402 1.1280 1.01%
2002-04-30 0 2.475 2.450 2.475 2.450 2.525 392,000 973,900 2.4844 1.116 1.105 1.116 1.105 1.139 869,036 1.1207 -1.00%
2002-04-29 0 2.500 2.475 2.575 2.450 2.525 454,000 1,125,600 2.4793 1.128 1.116 1.162 1.105 1.139 1,006,486 1.1183 2.04%
2002-04-26 0 2.450 2.450 2.475 2.350 2.475 292,000 707,550 2.4231 1.105 1.105 1.116 1.060 1.116 647,343 1.0930 4.26%
2002-04-25 0 2.350 2.325 2.350 2.325 2.450 274,000 652,700 2.3821 1.060 1.049 1.060 1.049 1.105 607,439 1.0745 -2.08%
2002-04-24 0 2.400 2.375 2.400 2.400 2.500 604,000 1,475,800 2.4434 1.083 1.071 1.083 1.083 1.128 1,339,025 1.1021 -4.00%
2002-04-23 0 2.500 2.450 2.500 2.450 2.500 756,000 1,871,950 2.4761 1.128 1.105 1.128 1.105 1.128 1,675,999 1.1169 2.04%
2002-04-22 0 2.450 2.450 2.475 2.400 2.475 174,000 425,450 2.4451 1.105 1.105 1.116 1.083 1.116 385,746 1.1029 0.00%
2002-04-19 0 2.450 2.425 2.450 2.425 2.550 304,000 752,150 2.4742 1.105 1.094 1.105 1.094 1.150 673,946 1.1160 -1.01%
2002-04-18 0 2.475 2.475 2.500 2.475 2.525 520,000 1,299,500 2.4990 1.116 1.116 1.128 1.116 1.139 1,152,803 1.1273 -1.00%
2002-04-17 0 2.500 2.475 2.500 2.500 2.550 640,000 1,613,250 2.5207 1.128 1.116 1.128 1.128 1.150 1,418,835 1.1370 -1.96%
2002-04-16 0 2.550 2.500 2.550 2.475 2.550 488,000 1,222,700 2.5055 1.150 1.128 1.150 1.116 1.150 1,081,861 1.1302 0.99%
2002-04-15 0 2.525 2.500 2.525 2.500 2.525 158,000 397,700 2.5171 1.139 1.128 1.139 1.128 1.139 350,275 1.1354 1.00%
2002-04-12 0 2.500 2.475 2.500 2.475 2.575 358,000 889,800 2.4855 1.128 1.116 1.128 1.116 1.162 793,661 1.1211 1.01%
2002-04-11 0 2.475 2.475 2.500 2.475 2.525 936,000 2,343,900 2.5042 1.116 1.116 1.128 1.116 1.139 2,075,046 1.1296 1.02%
2002-04-10 0 2.450 2.450 2.475 2.450 2.475 294,600 722,060 2.4510 1.105 1.105 1.116 1.105 1.116 653,107 1.1056 0.00%
2002-04-09 0 2.450 2.450 2.475 2.450 2.500 754,000 1,859,250 2.4658 1.105 1.105 1.116 1.105 1.128 1,671,565 1.1123 -1.01%
2002-04-08 0 2.475 2.425 2.475 2.425 2.475 870,890 2,135,397 2.4520 1.116 1.094 1.116 1.094 1.116 1,930,702 1.1060 2.06%
2002-04-04 0 2.425 2.400 2.450 2.350 2.450 367,200 879,480 2.3951 1.094 1.083 1.105 1.060 1.105 814,056 1.0804 4.30%
2002-04-03 0 2.325 2.300 2.350 2.275 2.325 120,000 277,000 2.3083 1.049 1.037 1.060 1.026 1.049 266,032 1.0412 2.20%
2002-04-02 0 2.275 2.250 2.275 2.275 2.300 308,000 704,550 2.2875 1.026 1.015 1.026 1.026 1.037 682,814 1.0318 -1.09%
2002-03-28 0 2.300 2.300 2.325 2.300 2.325 50,000 115,500 2.3100 1.037 1.037 1.049 1.037 1.049 110,846 1.0420 0.00%
2002-03-27 0 2.300 2.300 2.350 2.275 2.325 428,000 982,150 2.2947 1.037 1.037 1.060 1.026 1.049 948,846 1.0351 0.00%
2002-03-26 0 2.300 2.275 2.300 2.275 2.300 124,000 283,600 2.2871 1.037 1.026 1.037 1.026 1.037 274,899 1.0317 1.10%
2002-03-25 0 2.275 2.275 2.300 2.275 2.350 384,260 892,309 2.3221 1.026 1.026 1.037 1.026 1.060 851,877 1.0475 -3.19%
2002-03-22 0 2.350 2.350 2.375 2.275 2.375 184,000 428,500 2.3288 1.060 1.060 1.071 1.026 1.071 407,915 1.0505 2.17%
2002-03-21 0 2.300 2.250 2.300 2.250 2.375 646,000 1,480,400 2.2916 1.037 1.015 1.037 1.015 1.071 1,432,136 1.0337 -3.16%
2002-03-20 0 2.375 2.350 2.375 2.350 2.400 298,000 701,350 2.3535 1.071 1.060 1.071 1.060 1.083 660,645 1.0616 1.06%
2002-03-19 0 2.350 2.300 2.375 2.300 2.400 672,000 1,578,750 2.3493 1.060 1.037 1.071 1.037 1.083 1,489,776 1.0597 -3.09%
2002-03-18 0 2.425 2.400 2.425 2.400 2.425 472,000 1,139,350 2.4139 1.094 1.083 1.094 1.083 1.094 1,046,391 1.0888 2.11%
2002-03-15 0 2.375 2.350 2.400 2.350 2.425 270,000 642,800 2.3807 1.071 1.060 1.083 1.060 1.094 598,571 1.0739 -1.04%
2002-03-14 0 2.400 2.375 2.425 2.350 2.400 1,647,700 3,888,518 2.3600 1.083 1.071 1.094 1.060 1.083 3,652,834 1.0645 -1.03%
2002-03-13 0 2.425 2.400 2.425 2.300 2.450 1,554,000 3,723,350 2.3960 1.094 1.083 1.094 1.037 1.105 3,445,108 1.0808 2.11%
2002-03-12 0 2.375 2.375 2.425 2.250 2.450 2,290,000 5,512,600 2.4072 1.071 1.071 1.094 1.015 1.105 5,076,768 1.0858 5.56%
2002-03-11 0 2.250 2.200 2.250 2.200 2.250 198,000 440,900 2.2268 1.015 0.992 1.015 0.992 1.015 438,952 1.0044 3.45%
2002-03-08 0 2.175 2.175 2.200 2.175 2.200 214,000 467,350 2.1839 0.981 0.981 0.992 0.981 0.992 474,423 0.9851 -1.14%
2002-03-07 0 2.200 2.175 2.200 2.150 2.200 426,000 934,200 2.1930 0.992 0.981 0.992 0.970 0.992 944,412 0.9892 0.00%
2002-03-06 0 2.200 2.200 2.225 2.150 2.225 366,000 806,100 2.2025 0.992 0.992 1.004 0.970 1.004 811,396 0.9935 -1.12%
2002-03-05 0 2.225 2.200 2.225 2.200 2.250 122,000 272,350 2.2324 1.004 0.992 1.004 0.992 1.015 270,465 1.0070 1.14%
2002-03-04 0 2.200 2.200 2.225 2.150 2.200 108,000 234,450 2.1708 0.992 0.992 1.004 0.970 0.992 239,428 0.9792 2.33%
2002-03-01 0 2.150 2.150 2.200 2.150 2.225 232,000 510,100 2.1987 0.970 0.970 0.992 0.970 1.004 514,328 0.9918 -2.27%
2002-02-28 0 2.200 2.200 2.250 2.200 2.250 182,000 403,100 2.2148 0.992 0.992 1.015 0.992 1.015 403,481 0.9991 -1.12%
2002-02-27 0 2.225 2.225 2.300 2.225 2.250 60,000 133,750 2.2292 1.004 1.004 1.037 1.004 1.015 133,016 1.0055 0.00%
2002-02-26 0 2.225 2.200 2.250 2.200 2.250 460,000 1,019,500 2.2163 1.004 0.992 1.015 0.992 1.015 1,019,787 0.9997 1.14%
2002-02-25 0 2.200 2.200 2.250 2.200 2.250 288,470 638,575 2.2137 0.992 0.992 1.015 0.992 1.015 639,518 0.9985 -3.30%
2002-02-22 0 2.275 2.275 2.325 2.225 2.275 180,000 405,350 2.2519 1.026 1.026 1.049 1.004 1.026 399,047 1.0158 1.11%
2002-02-21 0 2.250 2.250 2.300 2.225 2.350 506,000 1,146,000 2.2648 1.015 1.015 1.037 1.004 1.060 1,121,766 1.0216 -3.23%
2002-02-20 0 2.325 2.325 2.350 2.275 2.350 102,000 235,750 2.3113 1.049 1.049 1.060 1.026 1.060 226,127 1.0426 -1.06%
2002-02-19 0 2.350 2.300 2.350 2.300 2.350 682,000 1,588,600 2.3293 1.060 1.037 1.060 1.037 1.060 1,511,946 1.0507 1.08%
2002-02-18 0 2.325 2.325 2.350 2.250 2.375 818,000 1,892,900 2.3141 1.049 1.049 1.060 1.015 1.071 1,813,448 1.0438 3.33%
2002-02-15 0 2.250 2.200 2.300 2.200 2.250 148,000 330,200 2.2311 1.015 0.992 1.037 0.992 1.015 328,106 1.0064 2.27%
2002-02-11 0 2.200 2.150 2.200 2.200 2.200 6,000 13,200 2.2000 0.992 0.970 0.992 0.992 0.992 13,302 0.9924 2.33%
2002-02-08 0 2.150 2.125 2.150 2.125 2.150 286,000 613,250 2.1442 0.970 0.959 0.970 0.959 0.970 634,042 0.9672 2.38%
2002-02-07 0 2.100 2.075 2.125 2.100 2.100 120,000 252,000 2.1000 0.947 0.936 0.959 0.947 0.947 266,032 0.9473 1.20%
2002-02-06 0 2.075 2.050 2.125 - - 0 0 - 0.936 0.925 0.959 - - 0 - 0.00%
2002-02-05 0 2.075 2.075 2.150 2.050 2.100 296,000 615,400 2.0791 0.936 0.936 0.970 0.925 0.947 656,211 0.9378 -1.19%
2002-02-04 0 2.100 2.100 2.200 2.100 2.200 108,000 231,600 2.1444 0.947 0.947 0.992 0.947 0.992 239,428 0.9673 0.00%
2002-02-01 0 2.100 2.100 2.150 2.100 2.175 230,000 492,050 2.1393 0.947 0.947 0.970 0.947 0.981 509,894 0.9650 -3.45%
2002-01-31 0 2.175 2.125 2.175 2.125 2.175 206,000 440,750 2.1396 0.981 0.959 0.981 0.959 0.981 456,687 0.9651 3.57%
2002-01-30 0 2.100 2.100 2.150 2.075 2.150 156,000 326,850 2.0952 0.947 0.947 0.970 0.936 0.970 345,841 0.9451 -2.33%
2002-01-29 0 2.150 2.100 2.150 2.150 2.175 122,000 262,650 2.1529 0.970 0.947 0.970 0.970 0.981 270,465 0.9711 -1.15%
2002-01-28 0 2.175 2.150 2.200 2.150 2.200 598,000 1,302,550 2.1782 0.981 0.970 0.992 0.970 0.992 1,325,724 0.9825 1.16%
2002-01-25 0 2.150 2.125 2.150 2.100 2.150 408,000 864,850 2.1197 0.970 0.959 0.970 0.947 0.970 904,507 0.9562 0.00%
2002-01-24 0 2.150 2.125 2.150 2.150 2.175 76,000 164,900 2.1697 0.970 0.959 0.970 0.970 0.981 168,487 0.9787 -2.27%
2002-01-23 0 2.200 2.100 2.200 2.100 2.200 250,000 530,550 2.1222 0.992 0.947 0.992 0.947 0.992 554,232 0.9573 4.76%
2002-01-22 0 2.100 2.100 2.175 2.100 2.200 280,000 599,550 2.1413 0.947 0.947 0.981 0.947 0.992 620,740 0.9659 -4.55%
2002-01-21 0 2.200 2.150 2.200 2.200 2.225 46,000 102,300 2.2239 0.992 0.970 0.992 0.992 1.004 101,979 1.0032 0.00%
2002-01-18 0 2.200 2.125 2.200 2.200 2.250 280,000 628,950 2.2463 0.992 0.959 0.992 0.992 1.015 620,740 1.0132 -1.12%
2002-01-17 0 2.225 2.150 2.250 2.200 2.225 656,000 1,458,450 2.2232 1.004 0.970 1.015 0.992 1.004 1,454,306 1.0028 -1.11%
2002-01-16 0 2.250 2.225 2.275 2.050 2.250 1,066,000 2,343,100 2.1980 1.015 1.004 1.026 0.925 1.015 2,363,247 0.9915 7.14%
2002-01-15 0 2.100 2.100 2.150 2.025 2.150 478,000 997,650 2.0871 0.947 0.947 0.970 0.913 0.970 1,059,692 0.9415 2.44%
2002-01-14 0 2.050 2.050 2.150 2.050 2.100 70,000 145,000 2.0714 0.925 0.925 0.970 0.925 0.947 155,185 0.9344 -4.65%
2002-01-11 0 2.150 2.075 2.150 2.100 2.150 246,000 522,100 2.1224 0.970 0.936 0.970 0.947 0.970 545,365 0.9573 1.18%
2002-01-10 0 2.125 2.125 2.175 2.050 2.175 732,000 1,530,700 2.0911 0.959 0.959 0.981 0.925 0.981 1,622,792 0.9433 -2.30%
2002-01-09 0 2.175 2.150 2.175 2.100 2.225 294,000 637,250 2.1675 0.981 0.970 0.981 0.947 1.004 651,777 0.9777 -1.14%
2002-01-08 0 2.200 2.175 2.200 2.200 2.225 140,000 308,250 2.2018 0.992 0.981 0.992 0.992 1.004 310,370 0.9932 -1.12%
2002-01-07 0 2.225 2.200 2.225 2.200 2.225 264,000 584,950 2.2157 1.004 0.992 1.004 0.992 1.004 585,269 0.9995 1.14%
2002-01-04 0 2.200 2.175 2.200 2.125 2.250 474,000 1,054,150 2.2239 0.992 0.981 0.992 0.959 1.015 1,050,824 1.0032 -1.12%
2002-01-03 0 2.225 2.225 2.250 2.125 2.250 662,000 1,465,300 2.2134 1.004 1.004 1.015 0.959 1.015 1,467,607 0.9984 4.71%
2002-01-02 0 2.125 2.100 2.150 2.100 2.150 110,000 233,300 2.1209 0.959 0.947 0.970 0.947 0.970 243,862 0.9567 1.19%
2001-12-31 0 2.100 2.075 2.125 2.100 2.100 276,000 579,600 2.1000 0.947 0.936 0.959 0.947 0.947 611,872 0.9473 1.20%
2001-12-28 0 2.075 2.050 2.075 2.000 2.075 172,000 351,200 2.0419 0.936 0.925 0.936 0.902 0.936 381,312 0.9210 2.47%
2001-12-27 0 2.025 2.000 2.025 2.000 2.075 316,000 639,850 2.0248 0.913 0.902 0.913 0.902 0.936 700,550 0.9134 -1.22%
2001-12-24 0 2.050 2.000 2.050 2.000 2.050 86,000 172,600 2.0070 0.925 0.902 0.925 0.902 0.925 190,656 0.9053 1.23%
2001-12-21 0 2.025 2.000 2.025 2.000 2.050 496,000 1,002,150 2.0205 0.913 0.902 0.913 0.902 0.925 1,099,597 0.9114 0.00%
2001-12-20 0 2.025 2.025 2.075 2.000 2.125 870,331 1,786,162 2.0523 0.913 0.913 0.936 0.902 0.959 1,929,462 0.9257 -4.71%
2001-12-19 0 2.125 2.125 2.150 2.025 2.125 290,000 598,950 2.0653 0.959 0.959 0.970 0.913 0.959 642,909 0.9316 1.19%
2001-12-18 0 2.100 2.025 2.100 2.000 2.175 568,000 1,155,450 2.0342 0.947 0.913 0.947 0.902 0.981 1,259,216 0.9176 -2.33%
2001-12-17 0 2.150 2.050 2.150 2.050 2.200 24,000 52,050 2.1688 0.970 0.925 0.970 0.925 0.992 53,206 0.9783 2.38%
2001-12-14 0 2.100 2.100 2.150 2.000 2.025 70,000 141,250 2.0179 0.947 0.947 0.970 0.902 0.913 155,185 0.9102 3.70%
2001-12-13 0 2.025 2.025 2.075 2.000 2.150 664,000 1,359,800 2.0479 0.913 0.913 0.936 0.902 0.970 1,472,041 0.9238 -6.90%
2001-12-12 0 2.175 2.175 2.225 2.150 2.225 638,000 1,387,300 2.1745 0.981 0.981 1.004 0.970 1.004 1,414,401 0.9808 -5.43%
2001-12-11 0 2.300 2.125 2.300 2.050 2.350 1,012,000 2,226,800 2.2004 1.037 0.959 1.037 0.925 1.060 2,243,532 0.9925 -1.08%
2001-12-10 0 2.325 2.325 2.350 2.325 2.350 676,000 1,573,700 2.3280 1.049 1.049 1.060 1.049 1.060 1,498,644 1.0501 1.09%
2001-12-07 0 2.300 2.300 2.325 2.300 2.325 678,000 1,574,350 2.3221 1.037 1.037 1.049 1.037 1.049 1,503,078 1.0474 -2.13%
2001-12-06 0 2.350 2.325 2.375 2.325 2.375 280,000 657,250 2.3473 1.060 1.049 1.071 1.049 1.071 620,740 1.0588 1.08%
2001-12-05 0 2.325 2.300 2.350 2.325 2.350 340,000 792,500 2.3309 1.049 1.037 1.060 1.049 1.060 753,756 1.0514 -1.06%
2001-12-04 0 2.350 2.350 2.375 2.350 2.375 444,000 1,049,500 2.3637 1.060 1.060 1.071 1.060 1.071 984,317 1.0662 1.08%
2001-12-03 0 2.325 2.300 2.350 2.300 2.325 416,000 965,950 2.3220 1.049 1.037 1.060 1.037 1.049 922,243 1.0474 1.09%
2001-11-30 0 2.300 2.275 2.300 2.250 2.300 796,000 1,811,600 2.2759 1.037 1.026 1.037 1.015 1.037 1,764,676 1.0266 3.37%
2001-11-29 0 2.225 2.225 2.250 2.200 2.325 484,000 1,080,650 2.2327 1.004 1.004 1.015 0.992 1.049 1,072,994 1.0071 -4.30%
2001-11-28 0 2.325 2.300 2.325 2.300 2.325 130,000 302,000 2.3231 1.049 1.037 1.049 1.037 1.049 288,201 1.0479 1.09%
2001-11-27 0 2.300 2.275 2.300 2.300 2.350 566,000 1,308,600 2.3120 1.037 1.026 1.037 1.037 1.060 1,254,782 1.0429 -2.13%
2001-11-26 0 2.350 2.325 2.350 2.350 2.400 414,000 973,700 2.3519 1.060 1.049 1.060 1.060 1.083 917,809 1.0609 1.08%
2001-11-23 0 2.325 2.300 2.325 2.300 2.350 680,000 1,578,500 2.3213 1.049 1.037 1.049 1.037 1.060 1,507,512 1.0471 1.09%
2001-11-22 0 2.300 2.300 2.350 2.300 2.325 290,000 669,150 2.3074 1.037 1.037 1.060 1.037 1.049 642,909 1.0408 0.00%
2001-11-21 0 2.300 2.275 2.325 2.300 2.350 240,000 557,850 2.3244 1.037 1.026 1.049 1.037 1.060 532,063 1.0485 -1.08%
2001-11-20 0 2.325 2.300 2.325 2.325 2.425 558,000 1,317,600 2.3613 1.049 1.037 1.049 1.049 1.094 1,237,047 1.0651 0.00%
2001-11-19 0 2.325 2.300 2.350 2.325 2.425 264,000 620,700 2.3511 1.049 1.037 1.060 1.049 1.094 585,269 1.0605 1.09%
2001-11-16 0 2.300 2.300 2.325 2.300 2.375 284,000 667,300 2.3496 1.037 1.037 1.049 1.037 1.071 629,608 1.0599 -2.13%
2001-11-15 0 2.350 2.350 2.375 2.325 2.400 760,000 1,781,800 2.3445 1.060 1.060 1.071 1.049 1.083 1,684,866 1.0575 -2.08%
2001-11-14 0 2.400 2.350 2.400 2.300 2.425 124,000 296,450 2.3907 1.083 1.060 1.083 1.037 1.094 274,899 1.0784 4.35%
2001-11-13 0 2.300 2.300 2.375 2.300 2.350 192,000 445,450 2.3201 1.037 1.037 1.071 1.037 1.060 425,650 1.0465 -1.08%
2001-11-12 0 2.325 2.325 2.400 2.325 2.450 208,000 490,850 2.3599 1.049 1.049 1.083 1.049 1.105 461,121 1.0645 -3.13%
2001-11-09 0 2.400 2.350 2.400 2.300 2.500 360,000 868,000 2.4111 1.083 1.060 1.083 1.037 1.128 798,095 1.0876 -3.03%
2001-11-08 0 2.475 2.450 2.475 2.275 2.475 1,106,000 2,662,900 2.4077 1.116 1.105 1.116 1.026 1.116 2,451,924 1.0860 8.79%
2001-11-07 0 2.275 2.275 2.350 2.275 2.600 876,000 2,130,900 2.4325 1.026 1.026 1.060 1.026 1.173 1,942,030 1.0973 -9.90%
2001-11-06 0 2.525 2.500 2.525 2.475 2.550 1,606,000 4,028,150 2.5082 1.139 1.128 1.139 1.116 1.150 3,560,388 1.1314 2.02%
2001-11-05 0 2.475 2.450 2.475 2.325 2.475 556,000 1,347,550 2.4237 1.116 1.105 1.116 1.049 1.116 1,232,613 1.0932 6.45%
2001-11-02 0 2.325 2.325 2.375 2.325 2.475 806,000 1,907,950 2.3672 1.049 1.049 1.071 1.049 1.116 1,786,845 1.0678 -4.12%
2001-11-01 0 2.425 2.425 2.450 2.400 2.600 982,000 2,441,750 2.4865 1.094 1.094 1.105 1.083 1.173 2,177,025 1.1216 4.30%
2001-10-31 0 2.325 2.325 2.375 2.275 2.400 2,121,396 4,957,851 2.3371 1.049 1.049 1.071 1.026 1.083 4,702,985 1.0542 2.20%
2001-10-30 0 2.275 2.225 2.275 2.100 2.325 1,350,000 2,998,950 2.2214 1.026 1.004 1.026 0.947 1.049 2,992,854 1.0020 7.06%
2001-10-29 0 2.125 2.125 2.150 2.100 2.150 108,000 227,450 2.1060 0.959 0.959 0.970 0.947 0.970 239,428 0.9500 1.19%
2001-10-26 0 2.100 2.075 2.100 2.100 2.150 352,000 748,750 2.1271 0.947 0.936 0.947 0.947 0.970 780,359 0.9595 1.20%
2001-10-24 0 2.075 2.075 2.100 2.075 2.175 894,000 1,897,600 2.1226 0.936 0.936 0.947 0.936 0.981 1,981,935 0.9574 -4.60%
2001-10-23 0 2.175 2.125 2.175 2.025 2.175 1,050,000 2,205,450 2.1004 0.981 0.959 0.981 0.913 0.981 2,327,776 0.9474 9.85%
2001-10-22 0 1.980 1.960 1.980 1.980 1.980 6,000 11,880 1.9800 0.893 0.884 0.893 0.893 0.893 13,302 0.8931 1.02%
2001-10-19 0 1.960 1.960 1.970 1.960 2.000 630,909 1,242,767 1.9698 0.884 0.884 0.889 0.884 0.902 1,398,681 0.8885 -2.00%
2001-10-18 0 2.000 2.000 2.025 1.950 2.025 702,000 1,404,130 2.0002 0.902 0.902 0.913 0.880 0.913 1,556,284 0.9022 0.50%
2001-10-17 0 1.990 1.990 2.025 1.960 2.025 1,170,000 2,323,230 1.9857 0.898 0.898 0.913 0.884 0.913 2,593,807 0.8957 0.51%
2001-10-16 0 1.980 1.980 1.990 1.950 1.980 588,000 1,152,900 1.9607 0.893 0.893 0.898 0.880 0.893 1,303,554 0.8844 4.21%
2001-10-15 0 1.900 1.900 1.950 1.900 1.900 1,066,000 2,025,400 1.9000 0.857 0.857 0.880 0.857 0.857 2,363,247 0.8570 1.06%
2001-10-12 0 1.880 1.880 1.900 1.870 1.900 936,000 1,761,760 1.8822 0.848 0.848 0.857 0.844 0.857 2,075,046 0.8490 -3.59%
2001-10-11 0 1.950 1.950 1.990 1.870 2.100 482,000 934,380 1.9385 0.880 0.880 0.898 0.844 0.947 1,068,560 0.8744 4.28%
2001-10-10 0 1.870 1.850 1.870 1.870 1.950 136,000 259,540 1.9084 0.844 0.834 0.844 0.844 0.880 301,502 0.8608 -1.58%
2001-10-09 0 1.900 1.880 1.900 1.850 1.900 536,000 1,010,380 1.8850 0.857 0.848 0.857 0.834 0.857 1,188,274 0.8503 3.83%
2001-10-08 0 1.830 1.800 1.840 1.770 1.830 574,000 1,035,900 1.8047 0.825 0.812 0.830 0.798 0.825 1,272,517 0.8141 -1.08%
2001-10-05 0 1.850 1.840 1.880 1.760 1.850 400,000 735,140 1.8379 0.834 0.830 0.848 0.794 0.834 886,772 0.8290 5.11%
2001-10-04 0 1.760 1.760 1.800 1.760 1.800 410,732 735,299 1.7902 0.794 0.794 0.812 0.794 0.812 910,564 0.8075 0.00%
2001-10-03 0 1.760 1.720 1.760 1.760 1.800 84,000 148,920 1.7729 0.794 0.776 0.794 0.794 0.812 186,222 0.7997 2.33%
2001-09-28 0 1.720 1.700 1.720 1.680 1.720 394,000 669,720 1.6998 0.776 0.767 0.776 0.758 0.776 873,470 0.7667 4.24%
2001-09-27 0 1.650 1.630 1.690 1.580 1.650 562,000 907,240 1.6143 0.744 0.735 0.762 0.713 0.744 1,245,914 0.7282 -0.60%
2001-09-26 0 1.660 1.660 1.680 1.660 1.700 332,000 558,640 1.6827 0.749 0.749 0.758 0.749 0.767 736,021 0.7590 -1.19%
2001-09-25 0 1.680 1.620 1.680 1.660 1.780 640,000 1,105,440 1.7273 0.758 0.731 0.758 0.749 0.803 1,418,835 0.7791 -2.89%
2001-09-24 0 1.730 1.700 1.740 1.660 1.780 350,000 606,460 1.7327 0.780 0.767 0.785 0.749 0.803 775,925 0.7816 4.85%
2001-09-21 0 1.650 1.580 1.650 1.600 1.650 222,000 357,500 1.6104 0.744 0.713 0.744 0.722 0.744 492,158 0.7264 0.00%
2001-09-20 0 1.650 1.620 1.650 1.580 1.670 524,000 849,340 1.6209 0.744 0.731 0.744 0.713 0.753 1,161,671 0.7311 1.85%
2001-09-19 0 1.620 1.620 1.650 1.550 1.620 304,000 483,080 1.5891 0.731 0.731 0.744 0.699 0.731 673,946 0.7168 8.72%
2001-09-18 0 1.490 1.450 1.510 1.490 1.580 1,328,000 2,028,460 1.5275 0.672 0.654 0.681 0.672 0.713 2,944,082 0.6890 -0.67%
2001-09-17 0 1.500 1.500 1.530 1.450 1.600 1,312,000 1,945,020 1.4825 0.677 0.677 0.690 0.654 0.722 2,908,611 0.6687 -9.09%
2001-09-14 0 1.650 1.650 1.680 1.600 1.750 724,000 1,176,500 1.6250 0.744 0.744 0.758 0.722 0.789 1,605,057 0.7330 -2.94%
2001-09-13 0 1.700 1.700 1.740 1.700 1.800 696,000 1,223,840 1.7584 0.767 0.767 0.785 0.767 0.812 1,542,983 0.7932 -3.41%
2001-09-12 0 1.760 1.750 1.760 1.650 1.880 2,390,000 4,251,020 1.7787 0.794 0.789 0.794 0.744 0.848 5,298,461 0.8023 -11.11%
2001-09-11 0 1.980 1.950 1.990 1.950 1.980 140,000 276,900 1.9779 0.893 0.880 0.898 0.880 0.893 310,370 0.8922 1.54%
2001-09-10 0 1.950 1.950 2.000 1.900 2.050 594,000 1,156,090 1.9463 0.880 0.880 0.902 0.857 0.925 1,316,856 0.8779 -1.52%
2001-09-07 0 1.980 1.980 1.990 1.970 2.000 684,000 1,360,300 1.9887 0.893 0.893 0.898 0.889 0.902 1,516,380 0.8971 -2.22%
2001-09-06 0 2.025 2.025 2.050 2.025 2.100 550,000 1,133,650 2.0612 0.913 0.913 0.925 0.913 0.947 1,219,311 0.9297 -1.22%
2001-09-05 0 2.050 2.050 2.075 2.000 2.100 258,000 526,100 2.0391 0.925 0.925 0.936 0.902 0.947 571,968 0.9198 -2.38%
2001-09-04 0 2.100 2.075 2.100 1.990 2.100 316,000 642,300 2.0326 0.947 0.936 0.947 0.898 0.947 700,550 0.9169 2.44%
2001-09-03 0 2.050 2.050 2.100 1.980 2.050 344,000 691,210 2.0093 0.925 0.925 0.947 0.893 0.925 762,624 0.9064 -2.38%
2001-08-31 0 2.100 2.050 2.100 1.980 2.150 628,000 1,320,450 2.1026 0.947 0.925 0.947 0.893 0.970 1,392,232 0.9484 5.00%
2001-08-30 0 2.000 1.990 2.000 1.980 2.050 504,000 1,005,580 1.9952 0.902 0.898 0.902 0.893 0.925 1,117,332 0.9000 -1.23%
2001-08-29 0 2.025 2.025 2.100 2.025 2.075 82,000 167,850 2.0470 0.913 0.913 0.947 0.913 0.936 181,788 0.9233 -4.71%
2001-08-28 0 2.125 2.075 2.125 2.050 2.125 370,000 770,600 2.0827 0.959 0.936 0.959 0.925 0.959 820,264 0.9395 3.66%
2001-08-27 0 2.050 2.050 2.125 2.050 2.150 130,000 271,500 2.0885 0.925 0.925 0.959 0.925 0.970 288,201 0.9421 -3.53%
2001-08-24 0 2.125 2.100 2.125 2.075 2.150 898,000 1,894,700 2.1099 0.959 0.947 0.959 0.936 0.970 1,990,802 0.9517 2.41%
2001-08-23 0 2.075 2.075 2.100 2.050 2.150 989,500 2,060,620 2.0825 0.936 0.936 0.947 0.925 0.970 2,193,652 0.9394 -1.19%
2001-08-22 0 2.100 2.075 2.100 2.025 2.175 768,000 1,612,350 2.0994 0.947 0.936 0.947 0.913 0.981 1,702,602 0.9470 -3.45%
2001-08-21 0 2.175 2.150 2.175 2.050 2.175 684,000 1,458,100 2.1317 0.981 0.970 0.981 0.925 0.981 1,516,380 0.9616 3.57%
2001-08-20 0 2.100 2.025 2.100 2.000 2.100 332,000 676,830 2.0386 0.947 0.913 0.947 0.902 0.947 736,021 0.9196 5.00%
2001-08-17 0 2.000 1.980 2.000 2.000 2.050 122,000 245,800 2.0148 0.902 0.893 0.902 0.902 0.925 270,465 0.9088 0.00%
2001-08-16 0 2.000 1.950 2.000 2.000 2.100 612,000 1,252,650 2.0468 0.902 0.880 0.902 0.902 0.947 1,356,761 0.9233 -4.76%
2001-08-15 0 2.100 2.100 2.125 2.025 2.100 274,000 560,750 2.0465 0.947 0.947 0.959 0.913 0.947 607,439 0.9231 3.70%
2001-08-14 0 2.025 2.000 2.025 2.000 2.075 274,000 556,250 2.0301 0.913 0.902 0.913 0.902 0.936 607,439 0.9157 1.25%
2001-08-13 0 2.000 1.960 2.000 1.960 2.175 632,000 1,260,900 1.9951 0.902 0.884 0.902 0.884 0.981 1,401,099 0.8999 -3.61%
2001-08-10 0 2.075 2.050 2.075 1.980 2.125 1,296,000 2,671,660 2.0615 0.936 0.925 0.936 0.893 0.959 2,873,140 0.9299 5.33%
2001-08-09 0 1.970 1.950 1.970 1.830 1.990 1,262,000 2,403,060 1.9042 0.889 0.880 0.889 0.825 0.898 2,797,765 0.8589 4.79%
2001-08-08 0 1.880 1.870 1.890 1.840 1.950 872,000 1,662,020 1.9060 0.848 0.844 0.853 0.830 0.880 1,933,162 0.8597 -1.57%
2001-08-07 0 1.910 1.900 1.920 1.700 1.940 1,672,000 3,054,280 1.8267 0.862 0.857 0.866 0.767 0.875 3,706,706 0.8240 5.52%
2001-08-06 0 1.810 1.780 1.810 1.700 1.980 3,158,000 5,655,040 1.7907 0.816 0.803 0.816 0.767 0.893 7,001,063 0.8077 -9.50%
2001-08-03 0 2.000 2.000 2.025 1.980 2.100 814,000 1,645,730 2.0218 0.902 0.902 0.913 0.893 0.947 1,804,580 0.9120 -2.44%
2001-08-02 0 2.050 2.025 2.050 2.025 2.200 1,320,000 2,721,500 2.0617 0.925 0.913 0.925 0.913 0.992 2,926,347 0.9300 -6.82%
2001-08-01 0 2.200 2.200 2.225 2.175 2.250 1,134,000 2,510,950 2.2142 0.992 0.992 1.004 0.981 1.015 2,513,998 0.9988 0.00%
2001-07-31 0 2.200 2.175 2.200 2.150 2.300 878,000 1,956,600 2.2285 0.992 0.981 0.992 0.970 1.037 1,946,464 1.0052 -4.35%
2001-07-30 0 2.300 2.275 2.350 2.250 2.550 886,000 2,069,650 2.3359 1.037 1.026 1.060 1.015 1.150 1,964,199 1.0537 -8.00%
2001-07-27 0 2.500 2.475 2.500 2.475 2.575 634,000 1,595,400 2.5164 1.128 1.116 1.128 1.116 1.162 1,405,533 1.1351 -0.99%
2001-07-26 0 2.525 2.500 2.525 2.325 2.575 1,822,000 4,535,700 2.4894 1.139 1.128 1.139 1.049 1.162 4,039,245 1.1229 1.00%
2001-07-24 0 2.500 2.325 2.500 2.275 2.500 784,000 1,829,650 2.3337 1.128 1.049 1.128 1.026 1.128 1,738,073 1.0527 8.70%
2001-07-23 0 2.300 2.275 2.300 2.225 2.350 676,000 1,545,300 2.2859 1.037 1.026 1.037 1.004 1.060 1,498,644 1.0311 -2.13%
2001-07-20 0 2.350 2.325 2.350 2.175 2.350 902,000 2,052,800 2.2758 1.060 1.049 1.060 0.981 1.060 1,999,670 1.0266 9.30%
2001-07-19 0 2.150 2.150 2.200 1.980 2.200 1,632,000 3,354,600 2.0555 0.970 0.970 0.992 0.893 0.992 3,618,029 0.9272 -2.27%
2001-07-18 0 2.200 2.150 2.200 2.050 2.275 2,150,000 4,678,450 2.1760 0.992 0.970 0.992 0.925 1.026 4,766,398 0.9815 8.64%
2001-07-17 0 2.025 2.025 2.050 1.980 2.475 3,564,000 7,834,300 2.1982 0.913 0.913 0.925 0.893 1.116 7,901,136 0.9915 -18.18%
2001-07-16 0 2.475 2.450 2.475 2.400 2.800 1,404,000 3,577,950 2.5484 1.116 1.105 1.116 1.083 1.263 3,112,569 1.1495 -10.00%
2001-07-13 0 2.750 2.750 2.775 2.750 2.850 1,156,000 3,219,350 2.7849 1.240 1.240 1.252 1.240 1.286 2,562,770 1.2562 0.00%
2001-07-12 0 2.750 2.725 2.750 2.700 2.775 478,000 1,310,500 2.7416 1.240 1.229 1.240 1.218 1.252 1,059,692 1.2367 -0.90%
2001-07-11 0 2.775 2.775 2.800 2.700 2.850 682,000 1,888,000 2.7683 1.252 1.252 1.263 1.218 1.286 1,511,946 1.2487 -4.31%
2001-07-10 0 2.900 2.850 2.900 2.725 2.900 1,198,000 3,367,750 2.8111 1.308 1.286 1.308 1.229 1.308 2,655,881 1.2680 4.50%
2001-07-09 0 2.775 2.775 2.800 2.775 2.925 1,642,000 4,654,350 2.8346 1.252 1.252 1.263 1.252 1.319 3,640,198 1.2786 -8.26%
2001-07-05 0 3.025 3.000 3.050 2.950 3.125 1,578,000 4,774,200 3.0255 1.365 1.353 1.376 1.331 1.410 3,498,314 1.3647 -5.47%
2001-07-04 0 3.200 3.200 3.225 3.075 3.225 810,000 2,563,150 3.1644 1.443 1.443 1.455 1.387 1.455 1,795,713 1.4274 0.79%
2001-07-03 0 3.175 3.175 3.200 3.000 3.325 710,000 2,197,900 3.0956 1.432 1.432 1.443 1.353 1.500 1,574,020 1.3964 -1.55%
2001-06-29 0 3.225 3.175 3.225 3.125 3.400 1,034,000 3,358,950 3.2485 1.455 1.432 1.455 1.410 1.534 2,292,305 1.4653 -0.77%
2001-06-28 0 3.250 3.200 3.250 3.150 3.425 746,000 2,465,900 3.3055 1.466 1.443 1.466 1.421 1.545 1,653,829 1.4910 -2.99%
2001-06-27 0 3.350 3.325 3.350 3.275 3.375 1,192,000 3,953,100 3.3164 1.511 1.500 1.511 1.477 1.522 2,642,580 1.4959 -0.74%
2001-06-26 0 3.375 3.350 3.375 3.350 3.475 1,948,000 6,628,100 3.4025 1.522 1.511 1.522 1.511 1.567 4,318,578 1.5348 -0.74%
2001-06-22 0 3.400 3.400 3.425 3.325 3.550 2,636,000 9,065,550 3.4391 1.534 1.534 1.545 1.500 1.601 5,843,826 1.5513 0.00%
2001-06-21 0 3.400 3.400 3.450 3.175 3.475 2,616,000 8,649,000 3.3062 1.534 1.534 1.556 1.432 1.567 5,799,487 1.4913 8.80%
2001-06-20 0 3.125 3.125 3.150 2.975 3.150 1,452,000 4,504,050 3.1020 1.410 1.410 1.421 1.342 1.421 3,218,981 1.3992 2.46%
2001-06-19 0 3.050 3.000 3.050 2.775 3.175 3,354,000 9,749,100 2.9067 1.376 1.353 1.376 1.252 1.432 7,435,581 1.3111 1.67%
2001-06-18 0 3.000 2.975 3.000 2.900 3.325 4,386,000 13,793,800 3.1450 1.353 1.342 1.353 1.308 1.500 9,723,452 1.4186 -6.98%
2001-06-15 0 3.225 3.175 3.225 2.625 3.225 7,814,000 22,290,850 2.8527 1.455 1.432 1.455 1.184 1.455 17,323,085 1.2868 11.21%
2001-06-14 0 2.900 2.900 2.950 2.800 3.700 3,392,000 11,353,900 3.3473 1.308 1.308 1.331 1.263 1.669 7,519,824 1.5099 -17.14%
2001-06-13 0 3.500 3.500 3.550 3.500 3.750 3,888,000 13,934,700 3.5840 1.579 1.579 1.601 1.579 1.692 8,619,421 1.6167 -9.09%
2001-06-12 0 3.850 3.825 3.850 3.800 3.900 3,669,000 14,124,350 3.8496 1.737 1.725 1.737 1.714 1.759 8,133,913 1.7365 -4.94%
2001-06-11 0 4.050 4.000 4.050 3.775 4.175 6,266,000 25,140,000 4.0121 1.827 1.804 1.827 1.703 1.883 13,891,279 1.8098 4.52%
2001-06-08 0 3.875 3.875 3.900 3.525 3.975 2,948,000 11,143,900 3.7802 1.748 1.748 1.759 1.590 1.793 6,535,507 1.7051 9.93%
2001-06-07 0 3.525 3.500 3.525 3.300 3.550 3,038,000 10,479,050 3.4493 1.590 1.579 1.590 1.489 1.601 6,735,031 1.5559 6.02%
2001-06-06 0 3.325 3.300 3.325 3.300 3.525 2,380,000 8,060,800 3.3869 1.500 1.489 1.500 1.489 1.590 5,276,292 1.5277 -5.67%
2001-06-05 0 3.525 3.375 3.525 3.250 3.625 5,716,000 19,640,200 3.4360 1.590 1.522 1.590 1.466 1.635 12,671,968 1.5499 10.16%
2001-06-04 0 3.200 3.200 3.275 3.050 3.375 5,458,000 17,843,900 3.2693 1.443 1.443 1.477 1.376 1.522 12,100,000 1.4747 5.79%
2001-06-01 0 3.025 3.000 3.050 2.875 3.025 3,794,000 11,196,500 2.9511 1.365 1.353 1.376 1.297 1.365 8,411,030 1.3312 3.42%
2001-05-31 0 2.925 2.875 2.925 2.800 2.950 3,656,000 10,604,600 2.9006 1.319 1.297 1.319 1.263 1.331 8,105,093 1.3084 4.46%
2001-05-30 0 2.800 2.750 2.800 2.500 2.800 3,112,000 8,313,050 2.6713 1.263 1.240 1.263 1.128 1.263 6,899,084 1.2049 7.69%
2001-05-29 0 2.600 2.600 2.700 2.600 2.975 3,990,000 11,280,900 2.8273 1.173 1.173 1.218 1.173 1.342 8,845,548 1.2753 -7.14%
2001-05-28 0 2.800 2.750 2.800 2.575 2.825 3,234,000 8,634,600 2.6699 1.263 1.240 1.263 1.162 1.274 7,169,549 1.2043 8.74%
2001-05-25 0 2.575 2.525 2.575 2.500 2.575 2,590,000 6,564,000 2.5344 1.162 1.139 1.162 1.128 1.162 5,741,847 1.1432 3.00%
2001-05-24 0 2.500 2.450 2.500 2.400 2.500 1,056,000 2,575,700 2.4391 1.128 1.105 1.128 1.083 1.128 2,341,077 1.1002 5.26%
2001-05-23 0 2.375 2.375 2.400 2.375 2.525 2,024,000 4,977,950 2.4595 1.071 1.071 1.083 1.071 1.139 4,487,065 1.1094 -1.04%
2001-05-22 0 2.400 2.400 2.450 2.400 2.475 4,666,000 11,320,750 2.4262 1.083 1.083 1.105 1.083 1.116 10,344,192 1.0944 3.23%
2001-05-21 0 2.325 2.325 2.375 2.250 2.375 2,088,000 4,859,000 2.3271 1.049 1.049 1.071 1.015 1.071 4,628,948 1.0497 3.33%
2001-05-18 0 2.250 2.250 2.275 2.200 2.275 2,180,000 4,883,750 2.2403 1.015 1.015 1.026 0.992 1.026 4,832,906 1.0105 2.29%
2001-05-17 0 2.275 2.250 2.275 2.225 2.325 3,548,000 8,003,350 2.2557 0.992 0.981 0.992 0.970 1.014 8,135,292 0.9838 1.11%
2001-05-16 0 2.250 2.225 2.250 2.200 2.300 3,772,000 8,490,950 2.2510 0.981 0.970 0.981 0.959 1.003 8,648,907 0.9817 2.27%
2001-05-15 0 2.200 2.175 2.200 1.980 2.225 3,256,000 6,831,680 2.0982 0.959 0.949 0.959 0.864 0.970 7,465,758 0.9151 11.11%
2001-05-14 0 1.980 1.970 2.000 1.980 2.050 1,702,000 3,421,720 2.0104 0.864 0.859 0.872 0.864 0.894 3,902,555 0.8768 -3.41%
2001-05-11 0 2.050 2.050 2.075 2.025 2.100 1,954,000 4,018,300 2.0564 0.894 0.894 0.905 0.883 0.916 4,480,372 0.8969 2.50%
2001-05-10 0 2.000 2.000 2.050 1.900 2.200 4,448,000 8,922,780 2.0060 0.872 0.872 0.894 0.829 0.959 10,198,923 0.8749 -8.05%
2001-05-09 0 2.175 2.175 2.250 2.175 2.300 1,240,000 2,780,400 2.2423 0.949 0.949 0.981 0.949 1.003 2,843,225 0.9779 -1.14%
2001-05-08 0 2.200 2.200 2.250 2.200 2.250 1,104,000 2,458,600 2.2270 0.959 0.959 0.981 0.959 0.981 2,531,387 0.9712 0.00%
2001-05-07 0 2.200 2.200 2.225 2.200 2.325 544,000 1,225,500 2.2528 0.959 0.959 0.970 0.959 1.014 1,247,350 0.9825 -4.35%
2001-05-04 0 2.300 2.300 2.325 2.250 2.325 686,000 1,570,000 2.2886 1.003 1.003 1.014 0.981 1.014 1,572,945 0.9981 0.00%
2001-05-03 0 2.300 2.275 2.300 2.275 2.350 224,000 518,200 2.3134 1.003 0.992 1.003 0.992 1.025 513,615 1.0089 0.00%
2001-05-02 0 2.300 2.250 2.300 2.200 2.300 1,408,000 3,214,850 2.2833 1.003 0.981 1.003 0.959 1.003 3,228,436 0.9958 1.10%
2001-04-27 0 2.275 2.250 2.275 2.150 2.300 2,248,000 4,964,750 2.2085 0.992 0.981 0.992 0.938 1.003 5,154,492 0.9632 2.25%
2001-04-26 0 2.225 2.200 2.250 2.200 2.375 2,790,000 6,316,000 2.2638 0.970 0.959 0.981 0.959 1.036 6,397,256 0.9873 1.14%
2001-04-25 0 2.200 2.200 2.250 2.100 2.450 1,826,000 4,207,450 2.3042 0.959 0.959 0.981 0.916 1.069 4,186,878 1.0049 -8.33%
2001-04-24 0 2.400 2.325 2.425 2.200 2.500 2,632,000 6,291,000 2.3902 1.047 1.014 1.058 0.959 1.090 6,034,974 1.0424 0.00%
2001-04-23 0 2.400 2.350 2.400 2.100 2.400 2,702,000 6,184,250 2.2888 1.047 1.025 1.047 0.916 1.047 6,195,479 0.9982 14.29%
2001-04-20 0 2.100 2.050 2.100 1.990 2.300 5,613,000 11,969,075 2.1324 0.916 0.894 0.916 0.868 1.003 12,870,178 0.9300 -8.70%
2001-04-19 0 2.300 2.300 2.400 2.300 2.500 4,528,000 10,781,700 2.3811 1.003 1.003 1.047 1.003 1.090 10,382,357 1.0385 -5.15%
2001-04-18 0 2.425 2.400 2.425 2.325 2.600 6,422,000 15,865,900 2.4706 1.058 1.047 1.058 1.014 1.134 14,725,153 1.0775 6.59%
2001-04-17 0 2.275 2.250 2.300 2.025 2.300 3,016,000 6,640,800 2.2019 0.992 0.981 1.003 0.883 1.003 6,915,457 0.9603 12.35%
2001-04-12 0 2.025 2.025 2.050 1.940 2.075 2,928,000 5,835,180 1.9929 0.883 0.883 0.894 0.846 0.905 6,713,679 0.8691 2.27%
2001-04-11 0 1.980 1.970 2.000 1.970 2.100 5,060,000 10,253,910 2.0265 0.864 0.859 0.872 0.859 0.916 11,602,192 0.8838 -2.22%
2001-04-10 0 2.025 2.000 2.025 1.870 2.050 6,366,000 12,618,150 1.9821 0.883 0.872 0.883 0.816 0.894 14,596,750 0.8644 8.29%
2001-04-09 0 1.870 1.870 1.890 1.760 1.910 3,974,000 7,296,360 1.8360 0.816 0.816 0.824 0.768 0.833 9,112,077 0.8007 6.25%
2001-04-06 0 1.760 1.740 1.770 1.700 1.770 2,642,000 4,609,580 1.7447 0.768 0.759 0.772 0.741 0.772 6,057,903 0.7609 6.67%
2001-04-04 0 1.650 1.650 1.660 1.630 1.740 4,020,000 6,687,860 1.6636 0.720 0.720 0.724 0.711 0.759 9,217,552 0.7256 -6.25%
2001-04-03 0 1.760 1.730 1.760 1.730 1.820 2,366,000 4,199,260 1.7748 0.768 0.754 0.768 0.754 0.794 5,425,056 0.7740 -2.76%
2001-04-02 0 1.810 1.800 1.810 1.670 1.850 5,064,000 9,114,520 1.7999 0.789 0.785 0.789 0.728 0.807 11,611,364 0.7850 1.69%
2001-03-30 0 1.780 1.760 1.780 1.780 1.820 2,896,000 5,196,820 1.7945 0.776 0.768 0.776 0.776 0.794 6,640,306 0.7826 -0.56%
2001-03-29 0 1.790 1.780 1.790 1.700 1.800 4,378,000 7,693,160 1.7572 0.781 0.776 0.781 0.741 0.785 10,038,418 0.7664 3.47%
2001-03-28 0 1.730 1.720 1.730 1.620 1.730 4,978,000 8,315,960 1.6705 0.754 0.750 0.754 0.707 0.754 11,414,172 0.7286 4.85%
2001-03-27 0 1.650 1.640 1.650 1.570 1.800 8,314,000 14,160,280 1.7032 0.720 0.715 0.720 0.685 0.785 19,063,364 0.7428 -4.07%
2001-03-26 0 1.720 1.710 1.730 1.510 1.720 8,212,000 13,380,220 1.6293 0.750 0.746 0.754 0.659 0.750 18,829,486 0.7106 13.91%
2001-03-23 0 1.510 1.500 1.510 1.350 1.520 7,716,000 11,243,460 1.4572 0.659 0.654 0.659 0.589 0.663 17,692,196 0.6355 11.03%
2001-03-22 0 1.360 1.350 1.380 1.340 1.380 4,342,000 5,873,200 1.3526 0.593 0.589 0.602 0.584 0.602 9,955,873 0.5899 0.00%
2001-03-21 0 1.360 1.360 1.370 1.280 1.360 5,816,000 7,781,000 1.3379 0.593 0.593 0.597 0.558 0.593 13,335,642 0.5835 7.09%
2001-03-20 0 1.270 1.270 1.280 1.250 1.380 4,492,000 5,973,120 1.3297 0.554 0.554 0.558 0.545 0.602 10,299,811 0.5799 -3.05%
2001-03-19 0 1.310 1.310 1.320 1.270 1.350 7,038,000 9,317,020 1.3238 0.571 0.571 0.576 0.554 0.589 16,137,594 0.5773 3.15%
2001-03-16 0 1.270 1.280 1.290 1.180 1.300 6,320,000 7,973,940 1.2617 0.554 0.558 0.563 0.515 0.567 14,491,275 0.5503 8.55%
2001-03-15 0 1.170 1.170 1.190 1.160 1.200 1,934,000 2,276,320 1.1770 0.510 0.510 0.519 0.506 0.523 4,434,514 0.5133 -0.85%
2001-03-14 0 1.180 1.180 1.190 1.150 1.240 4,404,000 5,267,020 1.1960 0.515 0.515 0.519 0.502 0.541 10,098,034 0.5216 0.85%
2001-03-13 0 1.170 1.170 1.180 1.110 1.220 5,251,000 6,149,950 1.1712 0.510 0.510 0.515 0.484 0.532 12,040,140 0.5108 3.54%
2001-03-12 0 1.130 1.110 1.130 1.080 1.130 1,445,000 1,597,840 1.1058 0.493 0.484 0.493 0.471 0.493 3,313,274 0.4823 0.89%
2001-03-09 0 1.120 1.120 1.130 1.080 1.150 3,178,000 3,573,680 1.1245 0.488 0.488 0.493 0.471 0.502 7,286,910 0.4904 0.90%
2001-03-08 0 1.110 1.110 1.120 1.090 1.140 2,030,000 2,259,420 1.1130 0.484 0.484 0.488 0.475 0.497 4,654,634 0.4854 -3.48%
2001-03-07 0 1.150 1.140 1.160 1.110 1.160 2,696,000 3,074,640 1.1404 0.502 0.497 0.506 0.484 0.506 6,181,721 0.4974 4.55%
2001-03-06 0 1.100 1.090 1.110 1.050 1.120 2,002,000 2,196,540 1.0972 0.480 0.475 0.484 0.458 0.488 4,590,432 0.4785 3.77%
2001-03-05 0 1.060 1.060 1.080 1.010 1.070 690,000 719,600 1.0429 0.462 0.462 0.471 0.440 0.467 1,582,117 0.4548 4.95%
2001-03-02 0 1.010 1.010 1.030 1.000 1.100 906,000 932,480 1.0292 0.440 0.440 0.449 0.436 0.480 2,077,388 0.4489 2.02%
2001-03-01 0 0.990 0.990 1.000 0.990 1.060 1,964,000 1,985,180 1.0108 0.432 0.432 0.436 0.432 0.462 4,503,301 0.4408 -3.88%
2001-02-28 0 1.030 1.030 1.040 1.020 1.150 2,650,000 2,825,400 1.0662 0.449 0.449 0.454 0.445 0.502 6,076,247 0.4650 -9.65%
2001-02-27 0 1.140 1.140 1.150 1.090 1.150 2,346,000 2,653,540 1.1311 0.497 0.497 0.502 0.475 0.502 5,379,198 0.4933 0.88%
2001-02-26 0 1.130 1.130 1.140 1.100 1.170 5,142,000 5,859,580 1.1396 0.493 0.493 0.497 0.480 0.510 11,790,212 0.4970 3.67%
2001-02-23 0 1.090 1.090 1.100 1.030 1.120 5,742,000 6,267,440 1.0915 0.475 0.475 0.480 0.449 0.488 13,165,966 0.4760 7.92%
2001-02-22 0 1.010 1.010 1.020 0.970 1.010 2,112,000 2,087,940 0.9886 0.440 0.440 0.445 0.423 0.440 4,842,654 0.4312 2.02%
2001-02-21 0 0.990 0.970 0.990 0.940 1.040 2,692,000 2,659,120 0.9878 0.432 0.423 0.432 0.410 0.454 6,172,549 0.4308 -2.94%
2001-02-20 0 1.020 0.990 1.010 0.950 1.030 3,854,000 3,853,820 1.0000 0.445 0.432 0.440 0.414 0.449 8,836,926 0.4361 10.87%
2001-02-19 0 0.920 0.920 0.930 0.850 0.920 542,000 486,220 0.8971 0.401 0.401 0.406 0.371 0.401 1,242,764 0.3912 8.24%
2001-02-16 0 0.850 0.840 0.880 0.850 0.850 150,000 127,500 0.8500 0.371 0.366 0.384 0.371 0.371 343,938 0.3707 -3.41%
2001-02-15 0 0.880 0.800 0.880 0.860 0.900 302,000 266,440 0.8823 0.384 0.349 0.384 0.375 0.393 692,463 0.3848 0.00%
2001-02-14 0 0.880 0.880 0.890 0.850 0.880 296,000 253,200 0.8554 0.384 0.384 0.388 0.371 0.384 678,705 0.3731 4.76%
2001-02-13 0 0.840 0.840 0.860 0.830 0.860 370,000 311,800 0.8427 0.366 0.366 0.375 0.362 0.375 848,382 0.3675 -2.33%
2001-02-12 0 0.860 0.860 0.870 0.840 0.870 462,000 396,040 0.8572 0.375 0.375 0.379 0.366 0.379 1,059,331 0.3739 3.61%
2001-02-09 0 0.830 0.830 0.850 0.810 0.850 210,000 175,000 0.8333 0.362 0.362 0.371 0.353 0.371 481,514 0.3634 -1.19%
2001-02-08 0 0.840 0.820 0.850 0.820 0.840 54,000 45,080 0.8348 0.366 0.358 0.371 0.358 0.366 123,818 0.3641 -1.18%
2001-02-07 0 0.850 0.820 0.850 0.850 0.870 86,000 73,700 0.8570 0.371 0.358 0.371 0.371 0.379 197,191 0.3737 4.94%
2001-02-06 0 0.810 0.800 0.820 0.810 0.810 30,000 24,300 0.8100 0.353 0.349 0.358 0.353 0.353 68,788 0.3533 3.85%
2001-02-05 0 0.780 0.780 0.810 - - 0 0 - 0.340 0.340 0.353 - - 0 - 0.00%
2001-02-02 0 0.780 0.780 0.810 0.780 0.780 20,000 15,600 0.7800 0.340 0.340 0.353 0.340 0.340 45,858 0.3402 0.00%
2001-02-01 0 0.780 0.780 0.800 - - 0 0 - 0.340 0.340 0.349 - - 0 - 2.63%
2001-01-31 0 0.760 0.750 0.800 0.760 0.790 300,000 234,000 0.7800 0.331 0.327 0.349 0.331 0.345 687,877 0.3402 -7.32%
2001-01-30 0 0.820 0.790 0.820 - - 0 0 - 0.358 0.345 0.358 - - 0 - 0.00%
2001-01-29 0 0.820 0.800 0.820 0.780 0.820 80,000 64,400 0.8050 0.358 0.349 0.358 0.340 0.358 183,434 0.3511 3.80%
2001-01-23 0 0.790 0.790 - - - 0 0 - 0.345 0.345 - - - 0 - 1.28%
2001-01-22 0 0.780 0.780 0.840 0.780 0.780 6,000 4,680 0.7800 0.340 0.340 0.366 0.340 0.340 13,758 0.3402 -4.88%
2001-01-19 0 0.820 0.800 0.880 0.780 0.820 78,000 61,960 0.7944 0.358 0.349 0.384 0.340 0.358 178,848 0.3464 0.00%
2001-01-18 0 0.820 0.790 0.840 0.820 0.820 50,000 41,000 0.8200 0.358 0.345 0.366 0.358 0.358 114,646 0.3576 5.13%
2001-01-17 0 0.780 0.780 0.820 0.780 0.790 110,000 86,800 0.7891 0.340 0.340 0.358 0.340 0.345 252,222 0.3441 -2.50%
2001-01-16 0 0.800 0.780 0.800 - - 0 0 - 0.349 0.340 0.349 - - 0 - 0.00%
2001-01-15 0 0.800 0.780 0.820 - - 0 0 - 0.349 0.340 0.358 - - 0 - 0.00%
2001-01-12 0 0.800 0.770 0.800 0.810 0.820 128,000 104,880 0.8194 0.349 0.336 0.349 0.353 0.358 293,494 0.3573 -2.44%
2001-01-11 0 0.820 0.780 0.820 0.820 0.880 240,000 206,300 0.8596 0.358 0.340 0.358 0.358 0.384 550,302 0.3749 -4.65%
2001-01-10 0 0.860 0.860 0.870 0.860 0.880 546,000 475,340 0.8706 0.375 0.375 0.379 0.375 0.384 1,251,936 0.3797 -2.27%
2001-01-09 0 0.880 0.880 0.890 0.860 0.880 442,000 386,660 0.8748 0.384 0.384 0.388 0.375 0.384 1,013,472 0.3815 3.53%
2001-01-08 0 0.850 0.850 0.860 0.850 0.850 100,000 85,000 0.8500 0.371 0.371 0.375 0.371 0.371 229,292 0.3707 4.94%
2001-01-05 0 0.810 0.810 0.840 0.800 0.810 70,000 56,200 0.8029 0.353 0.353 0.366 0.349 0.353 160,505 0.3501 0.00%
2001-01-04 0 0.810 0.810 0.840 0.810 0.810 50,000 40,500 0.8100 0.353 0.353 0.366 0.353 0.353 114,646 0.3533 -2.41%
2001-01-03 0 0.830 0.760 0.830 - - 0 0 - 0.362 0.331 0.362 - - 0 - -2.35%
2001-01-02 0 0.850 0.830 0.860 0.830 0.870 146,000 123,420 0.8453 0.371 0.362 0.375 0.362 0.379 334,767 0.3687 2.41%
2000-12-29 0 0.830 0.770 0.850 0.770 0.830 266,000 214,600 0.8068 0.362 0.336 0.371 0.336 0.362 609,918 0.3519 9.21%
2000-12-28 0 0.760 0.760 - 0.760 0.760 150,000 114,000 0.7600 0.331 0.331 - 0.331 0.331 343,938 0.3315 4.11%
2000-12-27 0 0.730 0.730 0.750 - - 0 0 - 0.318 0.318 0.327 - - 0 - 1.39%
2000-12-22 0 0.720 0.720 0.750 - - 0 0 - 0.314 0.314 0.327 - - 0 - 0.00%
2000-12-21 0 0.720 0.720 0.740 0.710 0.720 60,000 43,100 0.7183 0.314 0.314 0.323 0.310 0.314 137,575 0.3133 1.41%
2000-12-20 0 0.710 0.710 0.750 0.710 0.720 196,000 139,660 0.7126 0.310 0.310 0.327 0.310 0.314 449,413 0.3108 -5.33%
2000-12-19 0 0.750 0.730 0.780 0.750 0.750 30,000 22,500 0.7500 0.327 0.318 0.340 0.327 0.327 68,788 0.3271 4.17%
2000-12-18 0 0.720 0.720 - 0.720 0.780 136,000 105,240 0.7738 0.314 0.314 - 0.314 0.340 311,838 0.3375 -4.00%
2000-12-15 0 0.750 0.740 0.760 0.750 0.760 240,000 182,000 0.7583 0.327 0.323 0.331 0.327 0.331 550,302 0.3307 -3.85%
2000-12-14 0 0.780 0.780 0.800 0.780 0.780 192,000 149,760 0.7800 0.340 0.340 0.349 0.340 0.340 440,241 0.3402 0.00%
2000-12-13 0 0.780 0.780 0.800 0.770 0.790 222,000 172,560 0.7773 0.340 0.340 0.349 0.336 0.345 509,029 0.3390 1.30%
2000-12-12 0 0.770 0.760 0.770 0.760 0.780 169,500 131,210 0.7741 0.336 0.331 0.336 0.331 0.340 388,650 0.3376 0.00%
2000-12-11 0 0.770 0.760 0.770 0.780 0.780 100,000 78,000 0.7800 0.336 0.331 0.336 0.340 0.340 229,292 0.3402 1.32%
2000-12-08 0 0.760 0.760 0.770 0.750 0.760 266,000 200,160 0.7525 0.331 0.331 0.336 0.327 0.331 609,918 0.3282 0.00%
2000-12-07 0 0.760 0.750 0.760 0.740 0.760 494,000 370,300 0.7496 0.331 0.327 0.331 0.323 0.331 1,132,704 0.3269 1.33%
2000-12-06 0 0.750 0.720 0.780 0.720 0.750 104,000 76,380 0.7344 0.327 0.314 0.340 0.314 0.327 238,464 0.3203 5.63%
2000-12-05 0 0.710 0.710 0.750 0.710 0.720 86,000 61,560 0.7158 0.310 0.310 0.327 0.310 0.314 197,191 0.3122 -1.39%
2000-12-04 0 0.720 0.720 0.750 0.710 0.710 88,000 62,480 0.7100 0.314 0.314 0.327 0.310 0.310 201,777 0.3096 1.41%
2000-12-01 0 0.710 0.710 0.740 0.710 0.720 222,000 159,820 0.7199 0.310 0.310 0.323 0.310 0.314 509,029 0.3140 0.00%
2000-11-30 0 0.710 0.710 0.740 0.710 0.710 278,000 197,380 0.7100 0.310 0.310 0.323 0.310 0.310 637,433 0.3096 0.00%
2000-11-29 0 0.710 0.710 0.730 0.710 0.730 230,000 163,900 0.7126 0.310 0.310 0.318 0.310 0.318 527,372 0.3108 -1.39%
2000-11-28 0 0.720 0.710 0.750 0.710 0.750 156,000 112,940 0.7240 0.314 0.310 0.327 0.310 0.327 357,696 0.3157 -2.70%
2000-11-27 0 0.740 0.720 0.740 0.710 0.740 210,000 152,400 0.7257 0.323 0.314 0.323 0.310 0.323 481,514 0.3165 -1.33%
2000-11-24 0 0.750 0.720 0.750 0.770 0.770 4,000 3,080 0.7700 0.327 0.314 0.327 0.336 0.336 9,172 0.3358 2.74%
2000-11-23 0 0.730 0.730 0.750 0.710 0.720 400,000 290,500 0.7263 0.318 0.318 0.327 0.310 0.314 917,169 0.3167 -2.67%
2000-11-22 0 0.750 0.730 - 0.720 0.750 224,000 164,720 0.7354 0.327 0.318 - 0.314 0.327 513,615 0.3207 4.17%
2000-11-21 0 0.720 0.720 0.730 0.710 0.710 86,000 61,060 0.7100 0.314 0.314 0.318 0.310 0.310 197,191 0.3096 -1.37%
2000-11-20 0 0.730 0.720 0.750 0.720 0.730 104,000 75,520 0.7262 0.318 0.314 0.327 0.314 0.318 238,464 0.3167 1.39%
2000-11-17 0 0.720 0.720 0.760 0.720 0.740 70,000 51,200 0.7314 0.314 0.314 0.331 0.314 0.323 160,505 0.3190 -2.70%
2000-11-16 0 0.740 0.730 0.760 - - 0 0 - 0.323 0.318 0.331 - - 0 - 0.00%
2000-11-15 0 0.740 0.720 0.760 - - 0 0 - 0.323 0.314 0.331 - - 0 - 0.00%
2000-11-14 0 0.740 0.710 0.740 0.740 0.740 70,000 51,800 0.7400 0.323 0.310 0.323 0.323 0.323 160,505 0.3227 1.37%
2000-11-13 0 0.730 0.730 0.750 0.710 0.760 120,000 87,100 0.7258 0.318 0.318 0.327 0.310 0.331 275,151 0.3166 -3.95%
2000-11-10 0 0.760 0.750 0.760 0.760 0.760 200,000 152,000 0.7600 0.331 0.327 0.331 0.331 0.331 458,585 0.3315 2.70%
2000-11-09 0 0.740 0.720 0.760 0.740 0.740 50,000 37,000 0.7400 0.323 0.314 0.331 0.323 0.323 114,646 0.3227 -6.33%
2000-11-08 0 0.790 0.720 0.790 0.700 0.800 210,000 152,000 0.7238 0.345 0.314 0.345 0.305 0.349 481,514 0.3157 8.22%
2000-11-07 0 0.730 0.700 - - - 0 0 - 0.318 0.305 - - - 0 - -1.35%
2000-11-06 0 0.740 0.710 0.740 - - 0 0 - 0.323 0.310 0.323 - - 0 - 0.00%
2000-11-03 0 0.740 0.740 0.760 0.720 0.760 188,000 141,300 0.7516 0.323 0.323 0.331 0.314 0.331 431,070 0.3278 -1.33%
2000-11-02 0 0.750 0.750 0.760 0.750 0.750 122,000 91,500 0.7500 0.327 0.327 0.331 0.327 0.327 279,737 0.3271 2.74%
2000-11-01 0 0.730 0.730 0.750 0.730 0.740 144,000 105,420 0.7321 0.318 0.318 0.327 0.318 0.323 330,181 0.3193 1.39%
2000-10-31 0 0.720 0.720 0.740 0.720 0.740 186,000 134,620 0.7238 0.314 0.314 0.323 0.314 0.323 426,484 0.3157 1.41%
2000-10-30 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.310 0.310 0.318 0.310 0.310 45,858 0.3096 1.43%
2000-10-27 0 0.700 0.700 0.720 0.700 0.710 118,000 82,800 0.7017 0.305 0.305 0.314 0.305 0.310 270,565 0.3060 2.94%
2000-10-26 0 0.680 0.680 0.690 0.660 0.680 170,000 114,200 0.6718 0.297 0.297 0.301 0.288 0.297 389,797 0.2930 3.03%
2000-10-25 0 0.660 0.640 0.670 0.660 0.660 100,000 66,000 0.6600 0.288 0.279 0.292 0.288 0.288 229,292 0.2878 -1.49%
2000-10-24 0 0.670 0.660 0.680 0.670 0.680 40,000 27,000 0.6750 0.292 0.288 0.297 0.292 0.297 91,717 0.2944 3.08%
2000-10-23 0 0.650 0.630 0.690 - - 0 0 - 0.283 0.275 0.301 - - 0 - 0.00%
2000-10-20 0 0.650 0.650 0.680 - - 0 0 - 0.283 0.283 0.297 - - 0 - 3.17%
2000-10-19 0 0.630 0.630 - 0.620 0.630 142,000 88,460 0.6230 0.275 0.275 - 0.270 0.275 325,595 0.2717 1.61%
2000-10-18 0 0.620 0.620 0.640 0.620 0.620 60,000 37,200 0.6200 0.270 0.270 0.279 0.270 0.270 137,575 0.2704 -7.46%
2000-10-17 0 0.670 0.670 - 0.670 0.670 80,000 53,600 0.6700 0.292 0.292 - 0.292 0.292 183,434 0.2922 1.52%
2000-10-16 0 0.660 0.660 0.700 0.650 0.650 30,000 19,500 0.6500 0.288 0.288 0.305 0.283 0.283 68,788 0.2835 0.00%
2000-10-13 0 0.660 0.660 0.700 0.650 0.680 70,000 46,380 0.6626 0.288 0.288 0.305 0.283 0.297 160,505 0.2890 -9.59%
2000-10-12 0 0.730 - 0.730 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
2000-10-11 0 0.730 - 0.750 0.730 0.750 150,000 109,900 0.7327 0.318 - 0.327 0.318 0.327 343,938 0.3195 -1.35%
2000-10-10 0 0.740 0.730 0.760 - - 0 0 - 0.323 0.318 0.331 - - 0 - 0.00%
2000-10-09 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.323 0.318 0.323 0.323 0.323 229,292 0.3227 1.37%
2000-10-05 0 0.730 0.730 - - - 0 0 - 0.318 0.318 - - - 0 - 0.00%
2000-10-04 0 0.730 0.730 0.770 0.730 0.770 130,000 97,300 0.7485 0.318 0.318 0.336 0.318 0.336 298,080 0.3264 -5.19%
2000-10-03 0 0.770 0.750 0.770 - - 0 0 - 0.336 0.327 0.336 - - 0 - 0.00%
2000-09-29 0 0.770 0.750 0.780 0.730 0.780 280,000 208,620 0.7451 0.336 0.327 0.340 0.318 0.340 642,019 0.3249 4.05%
2000-09-28 0 0.740 0.730 0.740 0.740 0.750 100,000 74,100 0.7410 0.323 0.318 0.323 0.323 0.327 229,292 0.3232 0.00%
2000-09-27 0 0.740 0.740 0.780 0.720 0.720 20,000 14,400 0.7200 0.323 0.323 0.340 0.314 0.314 45,858 0.3140 1.37%
2000-09-26 0 0.730 0.730 - 0.710 0.710 220,000 156,200 0.7100 0.318 0.318 - 0.310 0.310 504,443 0.3096 0.00%
2000-09-25 0 0.730 0.730 0.760 - - 0 0 - 0.318 0.318 0.331 - - 0 - 0.00%
2000-09-22 0 0.730 0.720 0.730 0.720 0.730 290,000 210,100 0.7245 0.318 0.314 0.318 0.314 0.318 664,948 0.3160 2.82%
2000-09-21 0 0.710 0.710 0.720 0.710 0.730 190,000 136,800 0.7200 0.310 0.310 0.314 0.310 0.318 435,655 0.3140 -5.33%
2000-09-20 0 0.750 0.730 0.770 0.750 0.750 150,000 112,500 0.7500 0.327 0.318 0.336 0.327 0.327 343,938 0.3271 2.74%
2000-09-19 0 0.730 0.730 0.760 0.730 0.750 82,000 61,060 0.7446 0.318 0.318 0.331 0.318 0.327 188,020 0.3248 -3.95%
2000-09-18 0 0.760 0.760 0.830 0.760 0.760 20,000 15,200 0.7600 0.331 0.331 0.362 0.331 0.331 45,858 0.3315 -5.00%
2000-09-15 0 0.800 0.800 0.840 0.790 0.800 116,000 91,840 0.7917 0.349 0.349 0.366 0.345 0.349 265,979 0.3453 -1.23%
2000-09-14 0 0.810 0.810 0.830 0.810 0.840 634,000 524,140 0.8267 0.353 0.353 0.362 0.353 0.366 1,453,713 0.3606 0.00%
2000-09-12 0 0.810 0.800 0.810 0.810 0.820 470,000 381,600 0.8119 0.353 0.349 0.353 0.353 0.358 1,077,674 0.3541 -3.57%
2000-09-11 0 0.840 0.830 0.850 0.800 0.850 220,000 182,880 0.8313 0.366 0.362 0.371 0.349 0.371 504,443 0.3625 -1.18%
2000-09-08 0 0.850 0.820 0.850 0.850 0.870 220,000 187,400 0.8518 0.371 0.358 0.371 0.371 0.379 504,443 0.3715 -2.30%
2000-09-07 0 0.870 0.850 0.870 - - 0 0 - 0.379 0.371 0.379 - - 0 - 0.00%
2000-09-06 0 0.870 0.820 0.870 0.870 0.880 250,000 218,500 0.8740 0.379 0.358 0.379 0.379 0.384 573,231 0.3812 -2.25%
2000-09-05 0 0.890 0.870 0.890 0.890 0.890 100,000 89,000 0.8900 0.388 0.379 0.388 0.388 0.388 229,292 0.3882 -1.11%
2000-09-04 0 0.900 0.890 0.900 0.890 0.910 532,000 480,300 0.9028 0.393 0.388 0.393 0.388 0.397 1,219,835 0.3937 3.45%
2000-09-01 0 0.870 0.860 0.880 0.820 0.870 520,000 443,400 0.8527 0.379 0.375 0.384 0.358 0.379 1,192,320 0.3719 3.57%
2000-08-31 0 0.840 0.840 0.850 0.840 0.850 200,000 168,500 0.8425 0.366 0.366 0.371 0.366 0.371 458,585 0.3674 0.00%
2000-08-30 0 0.840 0.840 0.850 0.820 0.820 100,000 82,000 0.8200 0.366 0.366 0.371 0.358 0.358 229,292 0.3576 0.00%
2000-08-29 0 0.840 0.840 0.860 0.840 0.870 340,000 289,800 0.8524 0.366 0.366 0.375 0.366 0.379 779,594 0.3717 0.00%
2000-08-28 0 0.840 0.840 0.890 0.840 0.850 436,000 367,480 0.8428 0.366 0.366 0.388 0.366 0.371 999,715 0.3676 -1.18%
2000-08-25 0 0.850 0.850 0.860 0.840 0.850 300,000 254,300 0.8477 0.371 0.371 0.375 0.366 0.371 687,877 0.3697 -1.16%
2000-08-24 0 0.860 0.860 0.880 0.860 0.900 1,516,000 1,343,080 0.8859 0.375 0.375 0.384 0.375 0.393 3,476,072 0.3864 -4.44%
2000-08-23 0 0.900 0.900 0.910 0.900 0.960 1,116,000 1,039,140 0.9311 0.393 0.393 0.397 0.393 0.419 2,558,902 0.4061 -6.25%
2000-08-22 0 0.960 0.950 0.960 0.940 0.970 796,000 759,280 0.9539 0.419 0.414 0.419 0.410 0.423 1,825,167 0.4160 1.05%
2000-08-21 0 0.950 0.950 0.960 0.950 0.970 654,000 621,900 0.9509 0.414 0.414 0.419 0.414 0.423 1,499,572 0.4147 0.00%
2000-08-18 0 0.950 0.950 0.980 0.940 0.960 530,000 503,200 0.9494 0.414 0.414 0.427 0.410 0.419 1,215,249 0.4141 -2.06%
2000-08-17 0 0.970 0.950 0.970 0.940 0.980 850,000 809,960 0.9529 0.423 0.414 0.423 0.410 0.427 1,948,985 0.4156 1.04%
2000-08-16 0 0.960 0.940 0.960 0.940 0.960 538,000 510,180 0.9483 0.419 0.410 0.419 0.410 0.419 1,233,593 0.4136 5.49%
2000-08-15 0 0.910 0.910 0.940 0.910 0.980 712,000 690,840 0.9703 0.397 0.397 0.410 0.397 0.427 1,632,561 0.4232 -5.21%
2000-08-14 0 0.960 0.950 0.960 0.950 0.970 330,000 317,500 0.9621 0.419 0.414 0.419 0.414 0.423 756,665 0.4196 -2.04%
2000-08-11 0 0.980 0.980 0.990 0.980 1.000 308,000 305,560 0.9921 0.427 0.427 0.432 0.427 0.436 706,220 0.4327 -3.92%
2000-08-10 0 1.020 0.970 1.020 0.960 1.020 1,116,000 1,098,520 0.9843 0.445 0.423 0.445 0.419 0.445 2,558,902 0.4293 5.15%
2000-08-09 0 0.970 0.970 0.990 0.950 1.000 774,000 753,240 0.9732 0.423 0.423 0.432 0.414 0.436 1,774,723 0.4244 -4.90%
2000-08-08 0 1.020 1.000 1.020 1.020 1.050 1,944,500 2,014,320 1.0359 0.445 0.436 0.445 0.445 0.458 4,458,589 0.4518 -0.97%
2000-08-07 0 1.030 1.030 1.040 0.970 1.050 1,796,000 1,806,580 1.0059 0.449 0.449 0.454 0.423 0.458 4,118,090 0.4387 6.19%
2000-08-04 0 0.970 0.970 0.990 0.960 0.990 1,630,000 1,592,640 0.9771 0.423 0.423 0.432 0.419 0.432 3,737,465 0.4261 -1.02%
2000-08-03 0 0.980 0.970 0.980 0.950 0.990 1,310,000 1,275,280 0.9735 0.427 0.423 0.427 0.414 0.432 3,003,730 0.4246 2.08%
2000-08-02 0 0.960 0.950 0.960 0.950 0.980 1,710,000 1,645,440 0.9622 0.419 0.414 0.419 0.414 0.427 3,920,899 0.4197 0.00%
2000-08-01 0 0.960 0.950 0.970 0.930 0.960 1,276,000 1,203,400 0.9431 0.419 0.414 0.423 0.406 0.419 2,925,770 0.4113 5.49%
2000-07-31 0 0.910 0.910 0.940 0.900 0.980 2,410,000 2,240,880 0.9298 0.397 0.397 0.410 0.393 0.427 5,525,945 0.4055 1.11%
2000-07-28 0 0.900 0.890 0.900 0.860 0.900 1,368,000 1,201,980 0.8786 0.393 0.388 0.393 0.375 0.393 3,136,719 0.3832 0.00%
2000-07-27 0 0.900 0.890 0.900 0.890 0.970 4,004,000 3,730,800 0.9318 0.393 0.388 0.393 0.388 0.423 9,180,865 0.4064 -1.10%
2000-07-26 0 0.910 0.910 0.950 0.900 1.040 9,822,000 9,546,660 0.9720 0.397 0.397 0.414 0.393 0.454 22,521,093 0.4239 5.81%
2000-07-25 0 0.860 0.860 0.870 0.850 0.920 1,510,000 1,335,580 0.8845 0.375 0.375 0.379 0.371 0.401 3,462,314 0.3857 -2.27%
2000-07-24 0 0.880 0.860 0.880 0.830 0.880 2,178,000 1,889,040 0.8673 0.384 0.375 0.384 0.362 0.384 4,993,987 0.3783 6.02%
2000-07-21 0 0.830 0.820 0.850 0.820 0.860 1,686,000 1,427,700 0.8468 0.362 0.358 0.371 0.358 0.375 3,865,869 0.3693 0.00%
2000-07-20 0 0.830 0.810 0.830 0.790 0.840 2,386,000 1,953,620 0.8188 0.362 0.353 0.362 0.345 0.366 5,470,915 0.3571 6.41%
2000-07-19 0 0.780 0.760 0.780 0.770 0.790 648,000 505,520 0.7801 0.340 0.331 0.340 0.336 0.345 1,485,814 0.3402 2.63%
2000-07-18 0 0.760 0.740 0.760 0.740 0.790 1,512,000 1,177,820 0.7790 0.331 0.323 0.331 0.323 0.345 3,466,900 0.3397 0.00%
2000-07-17 0 0.760 0.760 0.770 0.760 0.790 710,000 549,500 0.7739 0.331 0.331 0.336 0.331 0.345 1,627,976 0.3375 2.70%
2000-07-14 0 0.740 0.740 0.750 0.740 0.760 750,000 556,000 0.7413 0.323 0.323 0.327 0.323 0.331 1,719,692 0.3233 0.00%
2000-07-13 0 0.740 0.720 0.750 0.740 0.770 156,000 117,720 0.7546 0.323 0.314 0.327 0.323 0.336 357,696 0.3291 -1.33%
2000-07-12 0 0.750 0.750 0.790 0.740 0.770 1,254,000 945,240 0.7538 0.327 0.327 0.345 0.323 0.336 2,875,326 0.3287 4.17%
2000-07-11 0 0.720 0.720 0.730 0.710 0.720 66,000 47,360 0.7176 0.314 0.314 0.318 0.310 0.314 151,333 0.3130 2.86%
2000-07-10 0 0.700 0.700 0.730 0.700 0.700 68,000 47,600 0.7000 0.305 0.305 0.318 0.305 0.305 155,919 0.3053 -1.41%
2000-07-07 0 0.710 0.710 0.720 0.690 0.710 416,000 293,360 0.7052 0.310 0.310 0.314 0.301 0.310 953,856 0.3076 -1.39%
2000-07-06 0 0.720 0.720 0.740 0.720 0.720 426,000 307,280 0.7213 0.314 0.314 0.323 0.314 0.314 976,785 0.3146 0.00%
2000-07-05 0 0.720 0.720 0.730 0.720 0.740 436,000 320,120 0.7342 0.314 0.314 0.318 0.314 0.323 999,715 0.3202 -1.37%
2000-07-04 0 0.730 0.730 0.740 0.730 0.750 636,000 468,980 0.7374 0.318 0.318 0.323 0.318 0.327 1,458,299 0.3216 0.00%
2000-07-03 0 0.730 0.720 0.740 0.720 0.730 356,000 258,320 0.7256 0.318 0.314 0.323 0.314 0.318 816,281 0.3165 1.39%
2000-06-30 0 0.720 0.690 0.720 - - 0 0 - 0.314 0.301 0.314 - - 0 - 0.00%
2000-06-29 0 0.720 0.700 0.730 - - 0 0 - 0.314 0.305 0.318 - - 0 - 0.00%
2000-06-28 0 0.720 0.700 0.720 0.710 0.720 280,000 201,340 0.7191 0.314 0.305 0.314 0.310 0.314 642,019 0.3136 2.86%
2000-06-27 0 0.700 0.700 0.720 0.700 0.720 194,000 137,000 0.7062 0.305 0.305 0.314 0.305 0.314 444,827 0.3080 -2.78%
2000-06-26 0 0.720 0.710 0.720 0.700 0.740 224,000 160,560 0.7168 0.314 0.310 0.314 0.305 0.323 513,615 0.3126 2.86%
2000-06-23 0 0.700 0.700 0.710 0.680 0.700 380,000 262,300 0.6903 0.305 0.305 0.310 0.297 0.305 871,311 0.3010 0.00%
2000-06-22 0 0.700 0.680 0.700 0.700 0.710 130,000 92,000 0.7077 0.305 0.297 0.305 0.305 0.310 298,080 0.3086 1.45%
2000-06-21 0 0.690 0.680 0.700 0.680 0.690 244,000 166,520 0.6825 0.301 0.297 0.305 0.297 0.301 559,473 0.2976 -1.43%
2000-06-20 0 0.700 0.700 0.730 0.680 0.750 458,000 320,920 0.7007 0.305 0.305 0.318 0.297 0.327 1,050,159 0.3056 -4.11%
2000-06-19 0 0.730 0.720 0.730 0.680 0.740 632,000 455,240 0.7203 0.318 0.314 0.318 0.297 0.323 1,449,128 0.3141 5.80%
2000-06-16 0 0.690 0.680 0.690 0.650 0.700 452,000 311,520 0.6892 0.301 0.297 0.301 0.283 0.305 1,036,401 0.3006 6.15%
2000-06-15 0 0.650 0.650 0.690 0.650 0.650 200,000 130,000 0.6500 0.283 0.283 0.301 0.283 0.283 458,585 0.2835 0.00%
2000-06-14 0 0.650 0.650 0.690 0.650 0.660 298,000 195,400 0.6557 0.283 0.283 0.301 0.283 0.288 683,291 0.2860 0.00%
2000-06-13 0 0.650 0.640 0.650 0.640 0.660 250,000 164,000 0.6560 0.283 0.279 0.283 0.279 0.288 573,231 0.2861 1.56%
2000-06-12 0 0.640 0.640 0.650 0.640 0.660 150,000 98,000 0.6533 0.279 0.279 0.283 0.279 0.288 343,938 0.2849 0.00%
2000-06-09 0 0.640 0.630 0.650 0.640 0.640 50,000 32,000 0.6400 0.279 0.275 0.283 0.279 0.279 114,646 0.2791 -3.03%
2000-06-08 0 0.660 0.630 0.660 0.660 0.660 50,000 33,000 0.6600 0.288 0.275 0.288 0.288 0.288 114,646 0.2878 1.54%
2000-06-07 0 0.650 0.640 0.660 0.650 0.650 100,000 65,000 0.6500 0.283 0.279 0.288 0.283 0.283 229,292 0.2835 0.00%
2000-06-05 0 0.650 0.650 0.660 0.650 0.650 80,000 52,000 0.6500 0.283 0.283 0.288 0.283 0.283 183,434 0.2835 3.17%
2000-06-02 0 0.630 0.630 0.640 0.610 0.630 198,000 124,340 0.6280 0.275 0.275 0.279 0.266 0.275 453,999 0.2739 1.61%
2000-06-01 0 0.620 0.580 0.620 0.620 0.620 24,000 14,880 0.6200 0.270 0.253 0.270 0.270 0.270 55,030 0.2704 1.64%
2000-05-31 0 0.610 0.600 0.610 - - 14,000 8,400 0.6000 0.266 0.262 0.266 - - 32,101 0.2617 0.00%
2000-05-30 0 0.610 0.530 0.610 0.610 0.610 36,000 21,960 0.6100 0.266 0.231 0.266 0.266 0.266 82,545 0.2660 1.67%
2000-05-29 0 0.600 0.570 0.610 0.600 0.600 30,000 18,000 0.6000 0.262 0.249 0.266 0.262 0.262 68,788 0.2617 3.45%
2000-05-26 0 0.580 0.580 0.610 0.570 0.590 34,000 19,780 0.5818 0.253 0.253 0.266 0.249 0.257 77,959 0.2537 -4.92%
2000-05-25 0 0.610 0.610 0.660 0.610 0.630 160,000 98,400 0.6150 0.266 0.266 0.288 0.266 0.275 366,868 0.2682 -3.17%
2000-05-24 0 0.630 0.630 0.670 0.620 0.640 170,000 106,600 0.6271 0.275 0.275 0.292 0.270 0.279 389,797 0.2735 0.00%
2000-05-23 0 0.630 0.630 0.650 0.630 0.630 224,000 141,120 0.6300 0.275 0.275 0.283 0.275 0.275 513,615 0.2748 -4.55%
2000-05-22 0 0.660 0.640 0.660 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
2000-05-19 0 0.660 0.640 0.680 0.660 0.660 190,000 125,400 0.6600 0.288 0.279 0.297 0.288 0.288 435,655 0.2878 -1.49%
2000-05-18 0 0.670 0.670 0.690 0.660 0.680 564,000 376,380 0.6673 0.292 0.292 0.301 0.288 0.297 1,293,209 0.2910 -1.47%
2000-05-17 0 0.680 0.680 0.690 0.670 0.710 1,192,000 827,120 0.6939 0.297 0.297 0.301 0.292 0.310 2,733,165 0.3026 0.00%
2000-05-16 0 0.680 0.680 0.690 0.670 0.690 700,000 478,800 0.6840 0.297 0.297 0.301 0.292 0.301 1,605,046 0.2983 1.49%
2000-05-15 0 0.670 0.660 0.670 0.630 0.680 460,000 306,400 0.6661 0.292 0.288 0.292 0.275 0.297 1,054,745 0.2905 6.35%
2000-05-12 0 0.630 0.630 0.670 0.630 0.630 20,000 12,600 0.6300 0.275 0.275 0.292 0.275 0.275 45,858 0.2748 0.00%
2000-05-10 0 0.630 0.630 - 0.610 0.630 246,000 152,340 0.6193 0.275 0.275 - 0.266 0.275 564,059 0.2701 4.58%
2000-05-09 0 0.640 0.640 0.650 0.640 0.660 224,000 146,120 0.6523 0.263 0.263 0.267 0.263 0.271 545,673 0.2678 -1.54%
2000-05-08 0 0.650 0.650 0.660 0.650 0.660 180,000 117,800 0.6544 0.267 0.267 0.271 0.267 0.271 438,487 0.2687 -2.99%
2000-05-05 0 0.670 0.670 0.680 0.670 0.680 84,000 56,980 0.6783 0.275 0.275 0.279 0.275 0.279 204,627 0.2785 1.52%
2000-05-04 0 0.660 0.660 0.680 0.660 0.690 266,000 179,540 0.6750 0.271 0.271 0.279 0.271 0.283 647,987 0.2771 -1.49%
2000-05-03 0 0.670 0.660 0.680 0.660 0.680 230,000 154,100 0.6700 0.275 0.271 0.279 0.271 0.279 560,289 0.2750 0.00%
2000-05-02 0 0.670 0.670 0.680 0.670 0.690 512,000 348,060 0.6798 0.275 0.275 0.279 0.275 0.283 1,247,253 0.2791 1.52%
2000-04-28 0 0.660 0.660 0.680 0.650 0.670 846,000 563,420 0.6660 0.271 0.271 0.279 0.267 0.275 2,060,890 0.2734 -2.94%
2000-04-27 0 0.680 0.680 0.700 0.680 0.720 814,000 561,820 0.6902 0.279 0.279 0.287 0.279 0.296 1,982,937 0.2833 0.00%
2000-04-26 0 0.680 0.680 0.690 0.670 0.720 928,000 639,400 0.6890 0.279 0.279 0.283 0.275 0.296 2,260,646 0.2828 -1.45%
2000-04-25 0 0.690 0.690 0.710 0.660 0.690 320,000 217,180 0.6787 0.283 0.283 0.291 0.271 0.283 779,533 0.2786 1.47%
2000-04-20 0 0.680 0.680 0.700 0.680 0.690 320,000 218,700 0.6834 0.279 0.279 0.287 0.279 0.283 779,533 0.2806 -1.45%
2000-04-19 0 0.690 0.690 0.710 0.690 0.760 1,422,000 1,013,480 0.7127 0.283 0.283 0.291 0.283 0.312 3,464,050 0.2926 1.47%
2000-04-18 0 0.680 0.670 0.690 0.620 0.680 868,000 581,280 0.6697 0.279 0.275 0.283 0.255 0.279 2,114,483 0.2749 9.68%
2000-04-17 0 0.620 0.610 0.620 0.600 0.670 1,010,000 629,120 0.6229 0.255 0.250 0.255 0.246 0.275 2,460,401 0.2557 -7.46%
2000-04-14 0 0.670 0.670 0.690 0.650 0.680 262,000 174,580 0.6663 0.275 0.275 0.283 0.267 0.279 638,243 0.2735 0.00%
2000-04-13 0 0.670 0.650 0.680 0.650 0.680 250,000 167,500 0.6700 0.275 0.267 0.279 0.267 0.279 609,010 0.2750 -1.47%
2000-04-12 0 0.680 0.670 0.690 0.660 0.680 436,000 295,800 0.6784 0.279 0.275 0.283 0.271 0.279 1,062,114 0.2785 4.62%
2000-04-11 0 0.650 0.600 0.660 0.620 0.650 440,000 282,400 0.6418 0.267 0.246 0.271 0.255 0.267 1,071,858 0.2635 1.56%
2000-04-10 0 0.640 0.620 0.650 0.630 0.650 352,000 225,380 0.6403 0.263 0.255 0.267 0.259 0.267 857,486 0.2628 6.67%
2000-04-07 0 0.600 0.590 0.620 0.600 0.600 450,000 270,000 0.6000 0.246 0.242 0.255 0.246 0.246 1,096,218 0.2463 1.69%
2000-04-06 0 0.590 0.580 0.600 0.570 0.590 370,000 214,900 0.5808 0.242 0.238 0.246 0.234 0.242 901,335 0.2384 3.51%
2000-04-05 0 0.570 0.570 0.600 0.560 0.600 584,000 342,100 0.5858 0.234 0.234 0.246 0.230 0.246 1,422,648 0.2405 -5.00%
2000-04-03 0 0.600 0.600 0.630 0.600 0.630 284,000 176,900 0.6229 0.246 0.246 0.259 0.246 0.259 691,836 0.2557 -3.23%
2000-03-31 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.255 0.255 0.263 0.255 0.255 24,360 0.2545 -1.59%
2000-03-30 0 0.630 0.630 0.660 - - 0 0 - 0.259 0.259 0.271 - - 0 - 0.00%
2000-03-29 0 0.630 0.620 0.650 0.620 0.640 738,000 467,320 0.6332 0.259 0.255 0.267 0.255 0.263 1,797,798 0.2599 0.00%
2000-03-28 0 0.630 0.630 0.640 0.620 0.630 878,000 551,920 0.6286 0.259 0.259 0.263 0.255 0.259 2,138,844 0.2580 1.61%
2000-03-27 0 0.620 0.610 0.630 0.620 0.620 400,000 248,000 0.6200 0.255 0.250 0.259 0.255 0.255 974,416 0.2545 1.64%
2000-03-24 0 0.610 0.600 0.610 0.600 0.610 578,000 348,580 0.6031 0.250 0.246 0.250 0.246 0.250 1,408,032 0.2476 1.67%
2000-03-23 0 0.600 0.600 0.610 0.600 0.610 996,000 600,200 0.6026 0.246 0.246 0.250 0.246 0.250 2,426,297 0.2474 -6.25%
2000-03-22 0 0.640 0.580 0.640 0.600 0.660 72,000 44,480 0.6178 0.263 0.238 0.263 0.246 0.271 175,395 0.2536 0.00%
2000-03-21 0 0.640 0.600 0.640 - - 0 0 - 0.263 0.246 0.263 - - 0 - 0.00%
2000-03-20 0 0.640 0.610 0.660 0.600 0.640 60,000 36,800 0.6133 0.263 0.250 0.271 0.246 0.263 146,162 0.2518 1.59%
2000-03-17 0 0.630 0.630 - 0.600 0.630 560,000 344,100 0.6145 0.259 0.259 - 0.246 0.259 1,364,183 0.2522 5.00%
2000-03-16 0 0.600 0.600 0.620 0.600 0.670 576,000 355,960 0.6180 0.246 0.246 0.255 0.246 0.275 1,403,159 0.2537 -4.76%
2000-03-15 0 0.630 0.630 0.670 0.630 0.630 54,000 34,220 0.6337 0.259 0.259 0.275 0.259 0.259 131,546 0.2601 -4.55%
2000-03-14 0 0.660 0.660 0.670 0.640 0.680 366,999 243,379 0.6632 0.271 0.271 0.275 0.263 0.279 894,024 0.2722 3.13%
2000-03-13 0 0.640 0.640 0.650 0.630 0.650 182,000 116,900 0.6423 0.263 0.263 0.267 0.259 0.267 443,359 0.2637 -1.54%
2000-03-10 0 0.650 0.630 0.650 0.640 0.650 200,000 129,500 0.6475 0.267 0.259 0.267 0.263 0.267 487,208 0.2658 1.56%
2000-03-09 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.263 0.263 0.271 0.263 0.263 48,721 0.2627 0.00%
2000-03-08 0 0.640 0.640 0.650 0.620 0.670 1,340,000 864,260 0.6450 0.263 0.263 0.267 0.255 0.275 3,264,295 0.2648 -4.48%
2000-03-07 0 0.670 0.640 0.690 0.630 0.690 1,968,000 1,282,400 0.6516 0.275 0.263 0.283 0.259 0.283 4,794,128 0.2675 -2.90%
2000-03-06 0 0.690 0.690 0.700 0.650 0.700 478,000 328,980 0.6882 0.283 0.283 0.287 0.267 0.287 1,164,427 0.2825 1.47%
2000-03-03 0 0.680 0.680 0.690 0.680 0.690 974,000 666,340 0.6841 0.279 0.279 0.283 0.279 0.283 2,372,704 0.2808 0.00%
2000-03-02 0 0.680 0.680 0.700 0.680 0.690 552,000 377,460 0.6838 0.279 0.279 0.287 0.279 0.283 1,344,694 0.2807 -2.86%
2000-03-01 0 0.700 0.700 0.710 0.700 0.750 790,000 560,700 0.7097 0.287 0.287 0.291 0.287 0.308 1,924,472 0.2914 0.00%
2000-02-29 0 0.700 0.700 0.720 0.680 0.700 238,000 164,340 0.6905 0.287 0.287 0.296 0.279 0.287 579,778 0.2835 2.94%
2000-02-28 0 0.680 0.670 0.700 0.660 0.680 684,000 461,400 0.6746 0.279 0.275 0.287 0.271 0.279 1,666,252 0.2769 1.49%
2000-02-25 0 0.670 0.670 0.700 0.660 0.690 510,000 342,280 0.6711 0.275 0.275 0.287 0.271 0.283 1,242,381 0.2755 -1.47%
2000-02-24 0 0.680 0.680 0.720 0.680 0.700 600,000 415,000 0.6917 0.279 0.279 0.296 0.279 0.287 1,461,624 0.2839 -1.45%
2000-02-23 0 0.690 0.690 0.700 0.640 0.700 1,422,000 967,620 0.6805 0.283 0.283 0.287 0.263 0.287 3,464,050 0.2793 0.00%
2000-02-22 0 0.690 0.690 0.710 0.650 0.700 1,530,000 1,045,800 0.6835 0.283 0.283 0.291 0.267 0.287 3,727,142 0.2806 0.00%
2000-02-21 0 0.690 0.690 0.710 0.690 0.720 658,000 461,660 0.7016 0.283 0.283 0.291 0.283 0.296 1,602,915 0.2880 -1.43%
2000-02-18 0 0.700 0.670 0.710 0.700 0.720 822,000 579,340 0.7048 0.287 0.275 0.291 0.287 0.296 2,002,425 0.2893 6.06%
2000-02-17 0 0.660 0.660 0.680 0.650 0.680 658,000 431,600 0.6559 0.271 0.271 0.279 0.267 0.279 1,602,915 0.2693 3.13%
2000-02-16 0 0.640 0.640 0.670 0.630 0.680 434,000 284,060 0.6545 0.263 0.263 0.275 0.259 0.279 1,057,242 0.2687 6.67%
2000-02-15 0 0.600 0.600 0.640 0.600 0.610 954,000 578,740 0.6066 0.246 0.246 0.263 0.246 0.250 2,323,983 0.2490 -1.64%
2000-02-14 0 0.610 0.610 0.630 0.610 0.630 370,000 231,820 0.6265 0.250 0.250 0.259 0.250 0.259 901,335 0.2572 -4.69%
2000-02-11 0 0.640 0.630 0.640 0.630 0.650 136,000 87,720 0.6450 0.263 0.259 0.263 0.259 0.267 331,302 0.2648 -1.54%
2000-02-10 0 0.650 0.640 0.650 0.630 0.650 122,000 78,860 0.6464 0.267 0.263 0.267 0.259 0.267 297,197 0.2653 0.00%
2000-02-09 0 0.650 0.640 0.650 0.650 0.690 120,000 80,800 0.6733 0.267 0.263 0.267 0.267 0.283 292,325 0.2764 -1.52%
2000-02-08 0 0.660 0.640 0.680 0.660 0.660 100,000 66,000 0.6600 0.271 0.263 0.279 0.271 0.271 243,604 0.2709 0.00%
2000-02-03 0 0.660 0.660 0.680 0.650 0.660 436,000 287,560 0.6595 0.271 0.271 0.279 0.267 0.271 1,062,114 0.2707 1.54%
2000-02-02 0 0.650 0.650 0.690 0.650 0.660 490,000 320,900 0.6549 0.267 0.267 0.283 0.267 0.271 1,193,660 0.2688 0.00%
2000-02-01 0 0.650 0.650 0.680 0.640 0.650 384,000 249,200 0.6490 0.267 0.267 0.279 0.263 0.267 935,440 0.2664 0.00%
2000-01-31 0 0.650 0.640 0.660 0.630 0.660 208,000 135,420 0.6511 0.267 0.263 0.271 0.259 0.271 506,696 0.2673 -2.99%
2000-01-28 0 0.670 0.670 0.680 0.630 0.670 398,000 259,600 0.6523 0.275 0.275 0.279 0.259 0.275 969,544 0.2678 1.52%
2000-01-27 0 0.660 0.660 0.680 0.650 0.680 102,000 67,720 0.6639 0.271 0.271 0.279 0.267 0.279 248,476 0.2725 0.00%
2000-01-26 0 0.660 0.660 0.680 0.660 0.680 70,000 47,100 0.6729 0.271 0.271 0.279 0.271 0.279 170,523 0.2762 -1.49%
2000-01-25 0 0.670 0.660 0.690 0.650 0.670 640,000 427,420 0.6678 0.275 0.271 0.283 0.267 0.275 1,559,066 0.2742 1.52%
2000-01-24 0 0.660 0.660 0.670 0.650 0.660 140,000 91,300 0.6521 0.271 0.271 0.275 0.267 0.271 341,046 0.2677 1.54%
2000-01-21 0 0.650 0.650 0.670 0.650 0.680 186,000 121,980 0.6558 0.267 0.267 0.275 0.267 0.279 453,104 0.2692 -2.99%
2000-01-20 0 0.670 0.640 0.670 0.640 0.670 380,000 244,620 0.6437 0.275 0.263 0.275 0.263 0.275 925,695 0.2643 3.08%
2000-01-19 0 0.650 0.640 0.680 0.640 0.680 1,132,000 747,460 0.6603 0.267 0.263 0.279 0.263 0.279 2,757,598 0.2711 -1.52%
2000-01-18 0 0.660 0.650 0.660 0.660 0.670 710,000 471,000 0.6634 0.271 0.267 0.271 0.271 0.275 1,729,589 0.2723 0.00%
2000-01-17 0 0.660 0.640 0.660 0.660 0.690 668,000 442,680 0.6627 0.271 0.263 0.271 0.271 0.283 1,627,275 0.2720 0.00%
2000-01-14 0 0.660 0.650 0.670 0.650 0.660 1,016,000 670,460 0.6599 0.271 0.267 0.275 0.267 0.271 2,475,017 0.2709 1.54%
2000-01-13 0 0.650 0.630 0.650 0.640 0.690 2,144,000 1,409,400 0.6574 0.267 0.259 0.267 0.263 0.283 5,222,871 0.2699 -4.41%
2000-01-12 0 0.680 0.670 0.680 0.680 0.700 402,000 273,680 0.6808 0.279 0.275 0.279 0.279 0.287 979,288 0.2795 -5.56%
2000-01-11 0 0.720 0.700 0.730 0.710 0.750 652,000 475,060 0.7286 0.296 0.287 0.300 0.291 0.308 1,588,299 0.2991 1.41%
2000-01-10 0 0.710 0.700 0.710 0.710 0.720 310,000 220,200 0.7103 0.291 0.287 0.291 0.291 0.296 755,173 0.2916 4.41%
2000-01-07 0 0.680 0.680 0.700 0.660 0.700 192,000 128,880 0.6713 0.279 0.279 0.287 0.271 0.287 467,720 0.2755 3.03%
2000-01-06 0 0.660 0.650 0.660 0.650 0.680 420,000 279,500 0.6655 0.271 0.267 0.271 0.267 0.279 1,023,137 0.2732 0.00%
2000-01-05 0 0.660 0.660 0.710 0.660 0.720 60,000 40,560 0.6760 0.271 0.271 0.291 0.271 0.296 146,162 0.2775 -8.33%
2000-01-04 0 0.720 0.720 0.730 0.700 0.730 470,000 332,860 0.7082 0.296 0.296 0.300 0.287 0.300 1,144,939 0.2907 9.09%
2000-01-03 0 0.660 0.660 0.700 0.650 0.700 98,000 65,800 0.6714 0.271 0.271 0.287 0.267 0.287 238,732 0.2756 -5.71%
1999-12-30 0 0.700 0.690 0.710 0.640 0.700 104,000 69,960 0.6727 0.287 0.283 0.291 0.263 0.287 253,348 0.2761 4.48%
1999-12-29 0 0.670 0.660 0.690 0.630 0.670 404,000 261,920 0.6483 0.275 0.271 0.283 0.259 0.275 984,160 0.2661 3.08%
1999-12-28 0 0.650 0.650 - 0.620 0.650 430,000 272,300 0.6333 0.267 0.267 - 0.255 0.267 1,047,497 0.2600 0.00%
1999-12-24 0 0.650 0.640 0.670 0.630 0.650 190,000 122,700 0.6458 0.267 0.263 0.275 0.259 0.267 462,848 0.2651 3.17%
1999-12-23 0 0.630 0.630 0.690 0.620 0.650 434,000 275,160 0.6340 0.259 0.259 0.283 0.255 0.267 1,057,242 0.2603 -3.08%
1999-12-22 0 0.650 0.650 0.690 0.650 0.690 52,000 34,600 0.6654 0.267 0.267 0.283 0.267 0.283 126,674 0.2731 0.00%
1999-12-21 0 0.650 0.650 0.720 0.640 0.640 84,000 53,760 0.6400 0.267 0.267 0.296 0.263 0.263 204,627 0.2627 -5.80%
1999-12-20 0 0.690 0.690 0.720 0.690 0.700 34,000 23,660 0.6959 0.283 0.283 0.296 0.283 0.287 82,825 0.2857 -4.17%
1999-12-17 0 0.720 0.720 0.730 0.710 0.730 210,000 150,580 0.7170 0.296 0.296 0.300 0.291 0.300 511,569 0.2943 1.41%
1999-12-16 0 0.710 0.700 0.740 0.710 0.710 50,000 35,500 0.7100 0.291 0.287 0.304 0.291 0.291 121,802 0.2915 0.00%
1999-12-15 0 0.710 0.710 0.730 0.700 0.720 230,000 164,600 0.7157 0.291 0.291 0.300 0.287 0.296 560,289 0.2938 -2.74%
1999-12-14 0 0.730 0.720 0.740 0.720 0.750 280,000 203,300 0.7261 0.300 0.296 0.304 0.296 0.308 682,091 0.2981 0.00%
1999-12-13 0 0.730 0.730 0.760 0.730 0.770 456,000 344,260 0.7550 0.300 0.300 0.312 0.300 0.316 1,110,835 0.3099 -2.67%
1999-12-10 0 0.750 0.750 0.760 0.730 0.750 594,000 442,260 0.7445 0.308 0.308 0.312 0.300 0.308 1,447,008 0.3056 -2.60%
1999-12-09 0 0.770 0.770 0.780 0.770 0.800 454,000 354,280 0.7804 0.316 0.316 0.320 0.316 0.328 1,105,962 0.3203 -2.53%
1999-12-08 0 0.790 0.740 0.800 0.780 0.790 216,000 170,180 0.7879 0.324 0.304 0.328 0.320 0.324 526,185 0.3234 1.28%
1999-12-07 0 0.780 0.780 0.800 0.770 0.810 266,000 210,400 0.7910 0.320 0.320 0.328 0.316 0.333 647,987 0.3247 -1.27%
1999-12-06 0 0.790 0.780 0.810 0.790 0.800 120,000 95,200 0.7933 0.324 0.320 0.333 0.324 0.328 292,325 0.3257 0.00%
1999-12-03 0 0.790 0.790 0.800 0.790 0.810 360,000 287,200 0.7978 0.324 0.324 0.328 0.324 0.333 876,975 0.3275 -2.47%
1999-12-02 0 0.810 0.810 0.820 0.800 0.830 504,000 413,260 0.8200 0.333 0.333 0.337 0.328 0.341 1,227,765 0.3366 -2.41%
1999-12-01 0 0.830 0.830 - 0.810 0.830 162,000 132,280 0.8165 0.341 0.341 - 0.333 0.341 394,639 0.3352 2.47%
1999-11-30 0 0.810 0.810 0.860 0.810 0.840 152,000 126,720 0.8337 0.333 0.333 0.353 0.333 0.345 370,278 0.3422 -2.41%
1999-11-29 0 0.830 0.820 0.830 0.830 0.840 160,000 133,700 0.8356 0.341 0.337 0.341 0.341 0.345 389,767 0.3430 0.00%
1999-11-26 0 0.830 0.830 0.840 0.830 0.860 260,000 219,600 0.8446 0.341 0.341 0.345 0.341 0.353 633,371 0.3467 -1.19%
1999-11-25 0 0.840 0.840 0.850 0.840 0.880 260,000 223,700 0.8604 0.345 0.345 0.349 0.345 0.361 633,371 0.3532 -3.45%
1999-11-24 0 0.870 0.830 0.870 0.870 0.910 946,000 848,360 0.8968 0.357 0.341 0.357 0.357 0.374 2,304,494 0.3681 0.00%
1999-11-23 0 0.870 0.850 0.870 0.840 0.870 50,000 42,900 0.8580 0.357 0.349 0.357 0.345 0.357 121,802 0.3522 1.16%
1999-11-22 0 0.860 0.840 0.880 0.840 0.860 428,000 365,420 0.8538 0.353 0.345 0.361 0.345 0.353 1,042,625 0.3505 0.00%
1999-11-19 0 0.860 0.820 0.860 0.860 0.880 110,000 96,400 0.8764 0.353 0.337 0.353 0.353 0.361 267,964 0.3597 2.38%
1999-11-18 0 0.840 0.830 0.850 0.830 0.850 250,000 209,820 0.8393 0.345 0.341 0.349 0.341 0.349 609,010 0.3445 1.20%
1999-11-17 0 0.830 0.830 0.860 0.830 0.850 566,000 474,400 0.8382 0.341 0.341 0.353 0.341 0.349 1,378,799 0.3441 -4.60%
1999-11-16 0 0.870 0.850 0.870 0.840 0.910 958,000 839,060 0.8758 0.357 0.349 0.357 0.345 0.374 2,333,727 0.3595 -4.40%
1999-11-15 0 0.910 0.900 0.920 0.900 0.910 370,000 334,900 0.9051 0.374 0.369 0.378 0.369 0.374 901,335 0.3716 4.60%
1999-11-12 0 0.870 0.870 0.900 0.870 0.900 550,000 482,300 0.8769 0.357 0.357 0.369 0.357 0.369 1,339,822 0.3600 -1.14%
1999-11-11 0 0.880 0.880 0.900 0.870 0.880 84,000 73,480 0.8748 0.361 0.361 0.369 0.357 0.361 204,627 0.3591 -2.22%
1999-11-10 0 0.900 0.880 0.900 0.900 0.900 150,000 135,000 0.9000 0.369 0.361 0.369 0.369 0.369 365,406 0.3695 1.12%
1999-11-09 0 0.890 0.890 0.900 0.870 0.900 150,000 134,100 0.8940 0.365 0.365 0.369 0.357 0.369 365,406 0.3670 0.00%
1999-11-08 0 0.890 0.890 0.910 0.890 0.910 150,000 134,600 0.8973 0.365 0.365 0.374 0.365 0.374 365,406 0.3684 -3.26%
1999-11-05 0 0.920 0.910 0.920 0.910 0.920 490,000 446,900 0.9120 0.378 0.374 0.378 0.374 0.378 1,193,660 0.3744 0.00%
1999-11-04 0 0.920 0.910 0.930 0.900 0.920 318,000 287,420 0.9038 0.378 0.374 0.382 0.369 0.378 774,661 0.3710 4.55%
1999-11-03 0 0.880 0.880 0.900 0.880 0.900 100,000 88,700 0.8870 0.361 0.361 0.369 0.361 0.369 243,604 0.3641 -1.12%
1999-11-02 0 0.890 0.880 0.900 0.850 0.890 190,000 166,940 0.8786 0.365 0.361 0.369 0.349 0.365 462,848 0.3607 0.00%
1999-11-01 0 0.890 0.890 0.940 0.890 0.900 170,000 152,000 0.8941 0.365 0.365 0.386 0.365 0.369 414,127 0.3670 1.14%
1999-10-29 0 0.880 0.880 0.900 0.880 0.910 510,000 458,700 0.8994 0.361 0.361 0.369 0.361 0.374 1,242,381 0.3692 -2.22%
1999-10-28 0 0.900 0.890 0.900 0.900 0.940 216,000 196,240 0.9085 0.369 0.365 0.369 0.369 0.386 526,185 0.3729 0.00%
1999-10-27 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 0.369 0.369 0.386 0.369 0.369 48,721 0.3695 0.00%
1999-10-26 0 0.900 0.900 0.920 0.900 0.940 110,000 100,560 0.9142 0.369 0.369 0.378 0.369 0.386 267,964 0.3753 -2.17%
1999-10-25 0 0.920 0.920 0.930 0.920 0.950 340,000 317,800 0.9347 0.378 0.378 0.382 0.378 0.390 828,254 0.3837 0.00%
1999-10-22 0 0.920 0.910 0.930 0.890 0.920 454,000 413,940 0.9118 0.378 0.374 0.382 0.365 0.378 1,105,962 0.3743 2.22%
1999-10-21 0 0.900 0.900 0.930 0.900 0.910 106,000 96,400 0.9094 0.369 0.369 0.382 0.369 0.374 258,220 0.3733 -2.17%
1999-10-20 0 0.920 0.890 0.920 0.890 0.920 510,000 463,800 0.9094 0.378 0.365 0.378 0.365 0.378 1,242,381 0.3733 2.22%
1999-10-19 0 0.900 0.860 0.900 0.850 0.910 1,094,000 947,500 0.8661 0.369 0.353 0.369 0.349 0.374 2,665,029 0.3555 -1.10%
1999-10-15 0 0.910 0.900 0.910 0.890 0.910 506,000 454,620 0.8985 0.374 0.369 0.374 0.365 0.374 1,232,637 0.3688 0.00%
1999-10-14 0 0.910 0.900 0.910 0.900 0.910 370,000 334,500 0.9041 0.374 0.369 0.374 0.369 0.374 901,335 0.3711 0.00%
1999-10-13 0 0.910 0.900 0.910 0.890 0.920 368,000 333,640 0.9066 0.374 0.369 0.374 0.365 0.378 896,463 0.3722 -1.09%
1999-10-12 0 0.920 0.920 0.930 0.910 0.940 382,000 352,220 0.9220 0.378 0.378 0.382 0.374 0.386 930,568 0.3785 -2.13%
1999-10-11 0 0.940 0.940 0.950 0.930 0.950 270,000 254,200 0.9415 0.386 0.386 0.390 0.382 0.390 657,731 0.3865 1.08%
1999-10-08 0 0.930 0.930 0.960 0.930 0.960 972,000 916,740 0.9431 0.382 0.382 0.394 0.382 0.394 2,367,832 0.3872 -2.11%
1999-10-07 0 0.950 0.940 0.960 0.950 0.980 480,000 461,400 0.9613 0.390 0.386 0.394 0.390 0.402 1,169,300 0.3946 -3.06%
1999-10-06 0 0.980 0.980 0.990 0.980 1.070 3,362,000 3,493,220 1.0390 0.402 0.402 0.406 0.402 0.439 8,189,969 0.4265 -1.01%
1999-10-05 0 0.990 0.980 1.000 0.960 0.990 150,000 146,000 0.9733 0.406 0.402 0.411 0.394 0.406 365,406 0.3996 3.13%
1999-10-04 0 0.960 0.960 0.980 0.960 0.980 66,000 63,640 0.9642 0.394 0.394 0.402 0.394 0.402 160,779 0.3958 -2.04%
1999-09-30 0 0.980 0.980 1.000 0.960 0.980 402,000 392,920 0.9774 0.402 0.402 0.411 0.394 0.402 979,288 0.4012 2.08%
1999-09-29 0 0.960 0.930 0.980 0.920 0.960 468,000 441,760 0.9439 0.394 0.382 0.402 0.378 0.394 1,140,067 0.3875 4.35%
1999-09-28 0 0.920 0.920 0.930 0.920 0.950 490,000 458,400 0.9355 0.378 0.378 0.382 0.378 0.390 1,193,660 0.3840 -2.13%
1999-09-27 0 0.940 0.940 0.960 0.940 0.970 158,000 150,720 0.9539 0.386 0.386 0.394 0.386 0.398 384,894 0.3916 -1.05%
1999-09-24 0 0.950 0.940 0.950 0.910 0.960 414,000 392,900 0.9490 0.390 0.386 0.390 0.374 0.394 1,008,521 0.3896 -2.06%
1999-09-23 0 0.970 0.960 0.990 0.970 0.980 374,000 364,660 0.9750 0.398 0.394 0.406 0.398 0.402 911,079 0.4003 0.00%
1999-09-22 0 0.970 0.970 0.990 0.960 1.020 674,000 660,520 0.9800 0.398 0.398 0.406 0.394 0.419 1,641,891 0.4023 -4.90%
1999-09-21 0 1.020 1.010 1.020 1.000 1.040 612,000 623,540 1.0189 0.419 0.415 0.419 0.411 0.427 1,490,857 0.4182 3.03%
1999-09-20 0 0.990 0.980 1.020 0.980 1.050 1,182,000 1,193,480 1.0097 0.406 0.402 0.419 0.402 0.431 2,879,400 0.4145 -2.94%
1999-09-17 0 1.020 1.020 1.040 0.980 1.020 374,000 376,540 1.0068 0.419 0.419 0.427 0.402 0.419 911,079 0.4133 2.00%
1999-09-15 0 1.000 1.000 1.020 1.000 1.040 650,000 657,800 1.0120 0.411 0.411 0.419 0.411 0.427 1,583,426 0.4154 -4.76%
1999-09-14 0 1.050 1.050 1.060 1.050 1.060 868,000 914,000 1.0530 0.431 0.431 0.435 0.431 0.435 2,114,483 0.4323 -2.78%
1999-09-13 0 1.080 1.080 1.090 1.080 1.110 1,194,000 1,306,080 1.0939 0.443 0.443 0.447 0.443 0.456 2,908,633 0.4490 0.00%
1999-09-10 0 1.080 1.080 1.090 1.060 1.100 1,612,000 1,735,020 1.0763 0.443 0.443 0.447 0.435 0.452 3,926,898 0.4418 2.86%
1999-09-09 0 1.050 1.050 1.060 1.040 1.090 2,140,000 2,297,760 1.0737 0.431 0.431 0.435 0.427 0.447 5,213,127 0.4408 -0.94%
1999-09-08 0 1.060 1.060 1.070 1.060 1.080 848,000 904,560 1.0667 0.435 0.435 0.439 0.435 0.443 2,065,762 0.4379 0.95%
1999-09-07 0 1.050 1.050 1.070 1.050 1.130 5,488,000 6,069,400 1.1059 0.431 0.431 0.439 0.431 0.464 13,368,991 0.4540 -5.41%
1999-09-06 0 1.110 1.090 1.110 1.060 1.140 8,750,000 9,652,440 1.1031 0.456 0.447 0.456 0.435 0.468 21,315,356 0.4528 9.90%
1999-09-03 0 1.010 1.000 1.010 0.920 1.020 3,396,000 3,387,440 0.9975 0.415 0.411 0.415 0.378 0.419 8,272,794 0.4095 7.45%
1999-09-02 0 0.940 0.930 0.940 0.920 0.940 474,000 442,040 0.9326 0.386 0.382 0.386 0.378 0.386 1,154,683 0.3828 2.17%
1999-09-01 0 0.920 0.920 0.930 0.910 0.940 1,174,000 1,083,880 0.9232 0.378 0.378 0.382 0.374 0.386 2,859,912 0.3790 -2.13%
1999-08-31 0 0.940 0.920 0.940 0.920 0.950 2,064,000 1,911,760 0.9262 0.386 0.378 0.386 0.378 0.390 5,027,988 0.3802 2.17%
1999-08-30 0 0.920 0.910 0.920 0.900 0.980 694,000 655,880 0.9451 0.378 0.374 0.378 0.369 0.402 1,690,612 0.3880 -4.17%
1999-08-27 0 0.960 0.960 0.970 0.950 0.990 624,000 601,960 0.9647 0.394 0.394 0.398 0.390 0.406 1,520,089 0.3960 -3.03%
1999-08-26 0 0.990 0.990 1.000 0.980 1.020 1,670,000 1,672,280 1.0014 0.406 0.406 0.411 0.402 0.419 4,068,188 0.4111 -1.00%
1999-08-25 0 1.000 0.990 1.000 0.970 1.000 932,000 917,520 0.9845 0.411 0.406 0.411 0.398 0.411 2,270,390 0.4041 3.09%
1999-08-24 0 0.970 0.960 0.980 0.950 0.980 432,000 415,760 0.9624 0.398 0.394 0.402 0.390 0.402 1,052,370 0.3951 -2.02%
1999-08-23 0 0.990 0.940 1.010 0.990 0.990 30,000 29,700 0.9900 0.406 0.386 0.415 0.406 0.406 73,081 0.4064 -1.98%
1999-08-20 0 1.010 1.000 1.010 0.980 1.020 1,602,000 1,605,240 1.0020 0.415 0.411 0.415 0.402 0.419 3,902,537 0.4113 4.12%
1999-08-19 0 0.970 0.970 0.980 0.890 0.980 1,254,000 1,190,900 0.9497 0.398 0.398 0.402 0.365 0.402 3,054,795 0.3898 8.99%
1999-08-18 0 0.890 0.890 0.900 0.890 0.930 1,910,000 1,722,900 0.9020 0.365 0.365 0.369 0.365 0.382 4,652,838 0.3703 1.14%
1999-08-17 0 0.880 0.880 0.890 0.880 0.920 200,000 179,500 0.8975 0.361 0.361 0.365 0.361 0.378 487,208 0.3684 -2.22%
1999-08-16 0 0.900 0.890 0.910 0.900 0.940 418,000 385,000 0.9211 0.369 0.365 0.374 0.369 0.386 1,018,265 0.3781 0.00%
1999-08-13 0 0.900 0.890 0.940 0.880 0.900 222,000 197,900 0.8914 0.369 0.365 0.386 0.361 0.369 540,801 0.3659 -5.26%
1999-08-12 0 0.950 0.920 0.980 0.890 0.950 280,000 258,300 0.9225 0.390 0.378 0.402 0.365 0.390 682,091 0.3787 11.76%
1999-08-11 0 0.850 0.850 0.890 0.850 0.920 1,330,000 1,181,000 0.8880 0.349 0.349 0.365 0.349 0.378 3,239,934 0.3645 -4.49%
1999-08-10 0 0.890 0.890 0.910 0.890 1.000 994,000 943,940 0.9496 0.365 0.365 0.374 0.365 0.411 2,421,424 0.3898 -9.18%
1999-08-09 0 0.980 0.960 0.990 0.960 1.020 1,326,000 1,320,900 0.9962 0.402 0.394 0.406 0.394 0.419 3,230,190 0.4089 0.00%
1999-08-06 0 0.980 0.980 0.990 0.960 1.010 1,712,000 1,682,460 0.9827 0.402 0.402 0.406 0.394 0.415 4,170,502 0.4034 -3.92%
1999-08-05 0 1.020 1.000 1.020 1.000 1.050 1,396,000 1,420,780 1.0178 0.419 0.411 0.419 0.411 0.431 3,400,713 0.4178 -1.92%
1999-08-04 0 1.040 1.040 1.050 1.030 1.080 790,000 832,940 1.0544 0.427 0.427 0.431 0.423 0.443 1,924,472 0.4328 -5.45%
1999-08-03 0 1.100 1.090 1.110 1.100 1.150 686,000 768,780 1.1207 0.452 0.447 0.456 0.452 0.472 1,671,124 0.4600 -1.79%
1999-08-02 0 1.120 1.120 1.130 1.110 1.150 1,270,000 1,442,400 1.1357 0.460 0.460 0.464 0.456 0.472 3,093,772 0.4662 -1.75%
1999-07-30 0 1.140 1.130 1.150 1.090 1.150 1,062,000 1,182,420 1.1134 0.468 0.464 0.472 0.447 0.472 2,587,075 0.4570 2.70%
1999-07-29 0 1.110 1.110 1.120 1.080 1.150 2,080,000 2,333,680 1.1220 0.456 0.456 0.460 0.443 0.472 5,066,965 0.4606 3.74%
1999-07-28 0 1.070 1.050 1.080 1.050 1.090 1,950,000 2,093,660 1.0737 0.439 0.431 0.443 0.431 0.447 4,750,279 0.4407 2.88%
1999-07-27 0 1.040 1.030 1.050 0.970 1.060 1,112,000 1,140,920 1.0260 0.427 0.423 0.431 0.398 0.435 2,708,877 0.4212 6.12%
1999-07-26 0 0.980 0.970 0.980 0.970 1.070 1,132,000 1,145,680 1.0121 0.402 0.398 0.402 0.398 0.439 2,757,598 0.4155 -4.85%
1999-07-23 0 1.030 1.030 1.040 1.000 1.030 810,000 818,960 1.0111 0.423 0.423 0.427 0.411 0.423 1,973,193 0.4150 1.98%
1999-07-22 0 1.010 1.030 1.040 1.000 1.090 1,544,000 1,629,940 1.0557 0.415 0.423 0.427 0.411 0.447 3,761,247 0.4334 -0.98%
1999-07-21 0 1.020 1.020 1.030 1.000 1.050 934,000 960,520 1.0284 0.419 0.419 0.423 0.411 0.431 2,275,262 0.4222 -1.92%
1999-07-20 0 1.040 1.030 1.070 1.030 1.080 2,156,000 2,286,300 1.0604 0.427 0.423 0.439 0.423 0.443 5,252,104 0.4353 -0.95%
1999-07-19 0 1.050 1.040 1.050 1.050 1.080 788,000 839,220 1.0650 0.431 0.427 0.431 0.431 0.443 1,919,600 0.4372 -6.25%
1999-07-16 0 1.120 1.110 1.120 1.100 1.170 1,864,000 2,107,680 1.1307 0.460 0.456 0.460 0.452 0.480 4,540,780 0.4642 -2.61%
1999-07-15 0 1.150 1.150 1.160 1.150 1.190 3,306,000 3,852,240 1.1652 0.472 0.472 0.476 0.472 0.488 8,053,550 0.4783 -0.86%
1999-07-14 0 1.160 1.160 1.180 1.160 1.230 5,188,000 6,154,080 1.1862 0.476 0.476 0.484 0.476 0.505 12,638,179 0.4869 -9.38%
1999-07-13 0 1.280 1.270 1.290 1.230 1.310 3,114,000 3,962,880 1.2726 0.525 0.521 0.530 0.505 0.538 7,585,831 0.5224 -3.03%
1999-07-12 0 1.320 1.310 1.320 1.270 1.350 11,482,000 15,159,240 1.3203 0.542 0.538 0.542 0.521 0.554 27,970,619 0.5420 5.60%
1999-07-09 0 1.250 1.240 1.250 1.170 1.260 4,380,000 5,356,440 1.2229 0.513 0.509 0.513 0.480 0.517 10,669,858 0.5020 5.93%
1999-07-08 0 1.180 1.180 1.190 1.180 1.280 8,484,000 10,376,280 1.2230 0.484 0.484 0.488 0.484 0.525 20,667,369 0.5021 -5.60%
1999-07-07 0 1.250 1.250 1.260 1.160 1.340 23,936,000 30,287,600 1.2654 0.513 0.513 0.517 0.476 0.550 58,309,070 0.5194 9.65%
1999-07-06 0 1.140 1.150 1.160 1.070 1.170 11,774,000 13,166,120 1.1182 0.468 0.472 0.476 0.439 0.480 28,681,943 0.4590 4.59%
1999-07-05 0 1.090 1.080 1.090 1.020 1.090 4,232,000 4,486,420 1.0601 0.447 0.443 0.447 0.419 0.447 10,309,324 0.4352 11.22%
1999-07-02 0 0.980 0.980 0.990 0.980 1.030 2,240,000 2,239,400 0.9997 0.402 0.402 0.406 0.402 0.423 5,456,731 0.4104 -2.97%
1999-06-30 0 1.010 1.010 1.020 1.000 1.060 6,064,000 6,277,720 1.0352 0.415 0.415 0.419 0.411 0.435 14,772,151 0.4250 0.00%
1999-06-29 0 1.010 1.000 1.010 0.950 1.030 8,058,000 8,000,020 0.9928 0.415 0.411 0.415 0.390 0.423 19,629,616 0.4075 6.32%
1999-06-28 0 0.950 0.950 0.960 0.920 0.990 4,124,000 3,915,740 0.9495 0.390 0.390 0.394 0.378 0.406 10,046,232 0.3898 2.15%
1999-06-25 0 0.930 0.910 0.930 0.920 0.990 3,066,000 2,890,180 0.9427 0.382 0.374 0.382 0.378 0.406 7,468,901 0.3870 0.00%
1999-06-24 0 0.930 0.930 0.950 0.900 1.030 7,053,500 6,715,770 0.9521 0.382 0.382 0.390 0.369 0.423 17,182,613 0.3908 3.33%
1999-06-23 0 0.900 0.890 0.900 0.880 0.930 4,842,000 4,414,960 0.9118 0.369 0.365 0.369 0.361 0.382 11,795,309 0.3743 0.98%
1999-06-22 0 0.910 0.900 0.910 0.860 0.920 5,836,000 5,186,860 0.8888 0.366 0.362 0.366 0.346 0.370 14,515,009 0.3573 2.25%
1999-06-21 0 0.890 0.890 0.900 0.820 0.910 11,668,000 10,213,860 0.8754 0.358 0.358 0.362 0.330 0.366 29,020,069 0.3520 8.54%
1999-06-17 0 0.820 0.810 0.820 0.800 0.820 912,000 735,340 0.8063 0.330 0.326 0.330 0.322 0.330 2,268,281 0.3242 3.80%
1999-06-16 0 0.790 0.780 0.790 0.780 0.810 800,000 637,840 0.7973 0.318 0.314 0.318 0.314 0.326 1,989,720 0.3206 0.00%
1999-06-15 0 0.790 0.790 0.800 0.770 0.790 730,000 575,040 0.7877 0.318 0.318 0.322 0.310 0.318 1,815,620 0.3167 0.00%
1999-06-14 0 0.790 0.790 0.800 0.790 0.810 630,000 506,000 0.8032 0.318 0.318 0.322 0.318 0.326 1,566,905 0.3229 -1.25%
1999-06-11 0 0.800 0.790 0.800 0.780 0.800 752,000 591,220 0.7862 0.322 0.318 0.322 0.314 0.322 1,870,337 0.3161 2.56%
1999-06-10 0 0.780 0.780 0.790 0.770 0.790 1,578,000 1,231,520 0.7804 0.314 0.314 0.318 0.310 0.318 3,924,723 0.3138 2.63%
1999-06-09 0 0.760 0.760 0.780 0.760 0.780 800,000 616,040 0.7701 0.306 0.306 0.314 0.306 0.314 1,989,720 0.3096 1.33%
1999-06-08 0 0.750 0.750 0.770 0.740 0.760 422,000 318,100 0.7538 0.302 0.302 0.310 0.298 0.306 1,049,577 0.3031 2.74%
1999-06-07 0 0.730 0.730 0.740 0.730 0.730 250,000 182,500 0.7300 0.294 0.294 0.298 0.294 0.294 621,788 0.2935 1.39%
1999-06-04 0 0.720 0.720 0.750 0.720 0.720 138,000 99,360 0.7200 0.289 0.289 0.302 0.289 0.289 343,227 0.2895 0.00%
1999-06-03 0 0.720 0.720 0.740 0.720 0.740 404,000 294,580 0.7292 0.289 0.289 0.298 0.289 0.298 1,004,809 0.2932 -1.37%
1999-06-02 0 0.730 0.730 0.740 0.710 0.740 1,268,000 920,020 0.7256 0.294 0.294 0.298 0.285 0.298 3,153,707 0.2917 -2.67%
1999-06-01 0 0.750 0.740 0.750 0.740 0.760 688,000 514,200 0.7474 0.302 0.298 0.302 0.298 0.306 1,711,159 0.3005 2.74%
1999-05-31 0 0.730 0.720 0.730 0.700 0.740 1,546,000 1,113,200 0.7201 0.294 0.289 0.294 0.281 0.298 3,845,134 0.2895 4.29%
1999-05-28 0 0.700 0.700 0.710 0.670 0.700 338,000 231,500 0.6849 0.281 0.281 0.285 0.269 0.281 840,657 0.2754 -2.78%
1999-05-27 0 0.720 0.720 0.740 0.710 0.710 58,000 41,180 0.7100 0.289 0.289 0.298 0.285 0.285 144,255 0.2855 0.00%
1999-05-26 0 0.720 0.700 0.720 0.720 0.770 442,000 322,340 0.7293 0.289 0.281 0.289 0.289 0.310 1,099,320 0.2932 -2.70%
1999-05-25 0 0.740 0.730 0.750 0.720 0.740 80,000 58,460 0.7308 0.298 0.294 0.302 0.289 0.298 198,972 0.2938 1.37%
1999-05-24 0 0.730 0.730 0.740 0.710 0.730 516,000 372,160 0.7212 0.294 0.294 0.298 0.285 0.294 1,283,370 0.2900 1.39%
1999-05-21 0 0.720 0.720 0.740 0.710 0.730 486,000 348,560 0.7172 0.289 0.289 0.298 0.285 0.294 1,208,755 0.2884 -1.37%
1999-05-20 0 0.730 0.730 0.750 0.720 0.760 860,000 635,700 0.7392 0.294 0.294 0.302 0.289 0.306 2,138,949 0.2972 1.39%
1999-05-19 0 0.720 0.720 0.730 0.700 0.730 528,000 379,480 0.7187 0.289 0.289 0.294 0.281 0.294 1,313,215 0.2890 0.00%
1999-05-18 0 0.720 0.700 0.730 0.700 0.720 1,048,000 739,800 0.7059 0.289 0.281 0.294 0.281 0.289 2,606,533 0.2838 0.00%
1999-05-17 0 0.720 0.710 0.730 0.690 0.720 912,000 646,060 0.7084 0.289 0.285 0.294 0.277 0.289 2,268,281 0.2848 -1.37%
1999-05-14 0 0.730 0.730 0.740 0.730 0.760 994,000 737,160 0.7416 0.294 0.294 0.298 0.294 0.306 2,472,227 0.2982 0.00%
1999-05-13 0 0.730 0.720 0.740 0.730 0.760 534,000 394,720 0.7392 0.294 0.289 0.298 0.294 0.306 1,328,138 0.2972 -5.19%
1999-05-12 0 0.770 0.760 0.770 0.750 0.780 1,438,000 1,100,600 0.7654 0.310 0.306 0.310 0.302 0.314 3,576,522 0.3077 1.32%
1999-05-11 0 0.760 0.760 0.780 0.730 0.780 338,000 254,220 0.7521 0.306 0.306 0.314 0.294 0.314 840,657 0.3024 -2.56%
1999-05-10 0 0.780 0.770 0.790 0.760 0.840 1,480,000 1,150,680 0.7775 0.314 0.310 0.318 0.306 0.338 3,680,982 0.3126 -3.70%
1999-05-07 0 0.810 0.800 0.810 0.800 0.860 1,260,000 1,048,320 0.8320 0.326 0.322 0.326 0.322 0.346 3,133,809 0.3345 -1.22%
1999-05-06 0 0.820 0.820 0.840 0.820 0.860 1,640,000 1,369,060 0.8348 0.330 0.330 0.338 0.330 0.346 4,078,926 0.3356 0.00%
1999-05-05 0 0.820 0.800 0.820 0.790 0.820 880,000 708,440 0.8050 0.330 0.322 0.330 0.318 0.330 2,188,692 0.3237 3.80%
1999-05-04 0 0.790 0.790 0.800 0.790 0.820 1,752,000 1,413,380 0.8067 0.318 0.318 0.322 0.318 0.330 4,357,487 0.3244 0.00%
1999-05-03 0 0.790 0.780 0.790 0.760 0.840 1,922,000 1,523,380 0.7926 0.318 0.314 0.318 0.306 0.338 4,780,303 0.3187 -5.95%
1999-04-30 0 0.840 0.830 0.850 0.820 0.870 1,666,000 1,404,880 0.8433 0.338 0.334 0.342 0.330 0.350 4,143,592 0.3390 0.00%
1999-04-29 0 0.840 0.820 0.840 0.810 0.890 3,094,000 2,630,120 0.8501 0.338 0.330 0.338 0.326 0.358 7,695,243 0.3418 2.44%
1999-04-28 0 0.820 0.830 0.840 0.810 0.980 7,072,000 6,226,060 0.8804 0.330 0.334 0.338 0.326 0.394 17,589,127 0.3540 -10.87%
1999-04-27 0 0.920 0.910 0.920 0.800 0.930 9,714,000 8,440,640 0.8689 0.370 0.366 0.370 0.322 0.374 24,160,178 0.3494 24.32%
1999-04-26 0 0.740 0.740 0.750 0.740 0.770 470,000 355,300 0.7560 0.298 0.298 0.302 0.298 0.310 1,168,961 0.3039 -1.33%
1999-04-23 0 0.750 0.750 0.770 0.750 0.840 730,000 574,280 0.7867 0.302 0.302 0.310 0.302 0.338 1,815,620 0.3163 -8.54%
1999-04-22 0 0.820 0.820 0.830 0.780 0.820 4,222,000 3,389,860 0.8029 0.330 0.330 0.334 0.314 0.330 10,500,748 0.3228 5.13%
1999-04-21 0 0.780 0.770 0.780 0.720 0.790 5,318,000 4,057,100 0.7629 0.314 0.310 0.314 0.289 0.318 13,226,665 0.3067 11.43%
1999-04-20 0 0.700 0.690 0.700 0.670 0.730 2,572,000 1,799,080 0.6995 0.281 0.277 0.281 0.269 0.294 6,396,950 0.2812 4.48%
1999-04-19 0 0.670 0.660 0.690 0.660 0.700 1,076,000 741,920 0.6895 0.269 0.265 0.277 0.265 0.281 2,676,174 0.2772 1.52%
1999-04-16 0 0.660 0.660 0.690 0.660 0.700 734,000 511,900 0.6974 0.265 0.265 0.277 0.265 0.281 1,825,568 0.2804 -5.71%
1999-04-15 0 0.700 0.690 0.700 0.690 0.700 220,000 153,500 0.6977 0.281 0.277 0.281 0.277 0.281 547,173 0.2805 0.00%
1999-04-14 0 0.700 0.660 0.690 0.680 0.720 476,000 335,040 0.7039 0.281 0.265 0.277 0.273 0.289 1,183,884 0.2830 -2.78%
1999-04-13 0 0.720 0.700 0.720 - - 0 0 - 0.289 0.281 0.289 - - 0 - 0.00%
1999-04-12 0 0.720 0.720 0.740 0.700 0.730 708,000 507,360 0.7166 0.289 0.289 0.298 0.281 0.294 1,760,902 0.2881 1.41%
1999-04-09 0 0.710 0.710 0.720 0.670 0.710 870,000 612,900 0.7045 0.285 0.285 0.289 0.269 0.285 2,163,821 0.2832 5.97%
1999-04-08 0 0.670 0.670 0.680 0.670 0.670 100,000 67,000 0.6700 0.269 0.269 0.273 0.269 0.269 248,715 0.2694 -4.29%
1999-04-07 0 0.700 0.670 0.700 0.700 0.700 50,000 34,200 0.6840 0.281 0.269 0.281 0.281 0.281 124,358 0.2750 4.48%
1999-04-01 0 0.670 0.660 0.670 0.640 0.670 20,000 13,220 0.6610 0.269 0.265 0.269 0.257 0.269 49,743 0.2658 3.08%
1999-03-31 0 0.650 0.650 0.680 0.630 0.650 16,000 10,280 0.6425 0.261 0.261 0.273 0.253 0.261 39,794 0.2583 0.00%
1999-03-30 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.261 0.257 0.273 0.261 0.261 124,358 0.2613 1.56%
1999-03-29 0 0.640 0.620 0.640 0.650 0.650 10,000 6,500 0.6500 0.257 0.249 0.257 0.261 0.261 24,872 0.2613 0.00%
1999-03-26 0 0.640 0.640 0.700 0.640 0.650 70,000 45,100 0.6443 0.257 0.257 0.281 0.257 0.261 174,101 0.2590 -9.86%
1999-03-25 0 0.710 0.640 0.710 0.750 0.750 2,000 1,500 0.7500 0.285 0.257 0.285 0.302 0.302 4,974 0.3015 -1.39%
1999-03-24 0 0.720 0.670 0.720 - - 0 0 - 0.289 0.269 0.289 - - 0 - 0.00%
1999-03-23 0 0.720 0.680 0.740 0.690 0.720 330,000 232,500 0.7045 0.289 0.273 0.298 0.277 0.289 820,760 0.2833 9.09%
1999-03-22 0 0.660 0.650 0.670 0.650 0.660 80,000 52,500 0.6563 0.265 0.261 0.269 0.261 0.265 198,972 0.2639 4.76%
1999-03-19 0 0.630 0.630 0.650 0.610 0.650 854,000 534,620 0.6260 0.253 0.253 0.261 0.245 0.261 2,124,026 0.2517 0.00%
1999-03-18 0 0.630 0.630 0.640 0.630 0.650 550,000 353,400 0.6425 0.253 0.253 0.257 0.253 0.261 1,367,933 0.2583 1.61%
1999-03-17 0 0.620 0.620 0.640 0.600 0.620 310,000 189,800 0.6123 0.249 0.249 0.257 0.241 0.249 771,017 0.2462 3.33%
1999-03-16 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.241 0.233 0.241 0.241 0.241 124,358 0.2412 0.00%
1999-03-15 0 0.600 0.580 0.600 - - 0 0 - 0.241 0.233 0.241 - - 0 - 0.00%
1999-03-12 0 0.600 0.560 0.640 0.600 0.640 340,000 211,440 0.6219 0.241 0.225 0.257 0.241 0.257 845,631 0.2500 -6.25%
1999-03-11 0 0.640 0.620 0.670 - - 0 0 - 0.257 0.249 0.269 - - 0 - 0.00%
1999-03-10 0 0.640 0.640 0.660 0.630 0.660 222,000 144,620 0.6514 0.257 0.257 0.265 0.253 0.265 552,147 0.2619 3.23%
1999-03-09 0 0.620 0.620 0.690 0.620 0.620 20,000 12,400 0.6200 0.249 0.249 0.277 0.249 0.249 49,743 0.2493 0.00%
1999-03-08 0 0.620 0.600 0.630 0.620 0.620 110,000 68,200 0.6200 0.249 0.241 0.253 0.249 0.249 273,587 0.2493 -6.06%
1999-03-05 0 0.660 0.620 0.660 0.660 0.660 90,000 59,400 0.6600 0.265 0.249 0.265 0.265 0.265 223,844 0.2654 -4.35%
1999-03-04 0 0.690 0.640 0.690 0.690 0.690 10,000 6,900 0.6900 0.277 0.257 0.277 0.277 0.277 24,872 0.2774 2.99%
1999-03-03 0 0.670 0.650 0.670 0.670 0.670 30,000 20,100 0.6700 0.269 0.261 0.269 0.269 0.269 74,615 0.2694 4.69%
1999-03-02 0 0.640 0.590 0.650 0.640 0.650 110,000 70,700 0.6427 0.257 0.237 0.261 0.257 0.261 273,587 0.2584 0.00%
1999-03-01 0 0.640 0.630 0.670 - - 0 0 - 0.257 0.253 0.269 - - 0 - 0.00%
1999-02-26 0 0.640 0.620 0.640 0.620 0.650 254,000 162,100 0.6382 0.257 0.249 0.257 0.249 0.261 631,736 0.2566 1.59%
1999-02-25 0 0.630 0.610 0.670 - - 0 0 - 0.253 0.245 0.269 - - 0 - 0.00%
1999-02-24 0 0.630 0.620 0.640 0.580 0.650 1,114,000 705,860 0.6336 0.253 0.249 0.257 0.233 0.261 2,770,685 0.2548 -1.56%
1999-02-23 0 0.640 - 0.640 0.650 0.650 2,000 1,300 0.6500 0.257 - 0.257 0.261 0.261 4,974 0.2613 0.00%
1999-02-22 0 0.640 - 0.640 - - 0 0 - 0.257 - 0.257 - - 0 - 0.00%
1999-02-19 0 0.640 0.560 - - - 0 0 - 0.257 0.225 - - - 0 - 0.00%
1999-02-15 0 0.640 0.610 - - - 0 0 - 0.257 0.245 - - - 0 - 0.00%
1999-02-12 0 0.640 0.610 - 0.640 0.640 30,000 19,200 0.6400 0.257 0.245 - 0.257 0.257 74,615 0.2573 10.34%
1999-02-11 0 0.580 0.580 0.650 0.580 0.580 24,000 13,920 0.5800 0.233 0.233 0.261 0.233 0.233 59,692 0.2332 -4.92%
1999-02-10 0 0.610 0.580 - - - 0 0 - 0.245 0.233 - - - 0 - 0.00%
1999-02-09 0 0.610 0.610 0.640 - - 0 0 - 0.245 0.245 0.257 - - 0 - 1.67%
1999-02-08 0 0.600 0.590 0.630 - - 0 0 - 0.241 0.237 0.253 - - 0 - 0.00%
1999-02-05 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.241 0.233 0.241 0.241 0.241 248,715 0.2412 -3.23%
1999-02-04 0 0.620 0.600 0.620 0.600 0.630 38,000 23,820 0.6268 0.249 0.241 0.249 0.241 0.253 94,512 0.2520 -1.59%
1999-02-03 0 0.630 0.590 0.630 - - 0 0 - 0.253 0.237 0.253 - - 0 - 0.00%
1999-02-02 0 0.630 0.590 0.650 0.620 0.630 90,000 56,300 0.6256 0.253 0.237 0.261 0.249 0.253 223,844 0.2515 5.00%
1999-02-01 0 0.600 0.600 0.630 0.600 0.610 40,000 24,200 0.6050 0.241 0.241 0.253 0.241 0.245 99,486 0.2433 0.00%
1999-01-29 0 0.600 0.600 0.630 - - 0 0 - 0.241 0.241 0.253 - - 0 - 1.69%
1999-01-28 0 0.590 0.590 0.640 0.590 0.600 54,000 32,260 0.5974 0.237 0.237 0.257 0.237 0.241 134,306 0.2402 -4.84%
1999-01-27 0 0.620 0.620 0.640 0.570 0.610 672,000 403,460 0.6004 0.249 0.249 0.257 0.229 0.245 1,671,365 0.2414 10.71%
1999-01-26 0 0.560 0.560 0.580 0.560 0.590 798,000 458,780 0.5749 0.225 0.225 0.233 0.225 0.237 1,984,746 0.2312 -3.45%
1999-01-25 0 0.580 0.570 0.580 0.560 0.590 2,132,000 1,223,260 0.5738 0.233 0.229 0.233 0.225 0.237 5,302,604 0.2307 -4.92%
1999-01-22 0 0.610 0.570 0.620 0.610 0.630 22,000 13,460 0.6118 0.245 0.229 0.249 0.245 0.253 54,717 0.2460 -3.17%
1999-01-21 0 0.630 0.620 0.630 0.610 0.630 252,000 157,760 0.6260 0.253 0.249 0.253 0.245 0.253 626,762 0.2517 -3.08%
1999-01-20 0 0.650 0.630 0.650 0.650 0.650 570,000 370,500 0.6500 0.261 0.253 0.261 0.261 0.261 1,417,676 0.2613 -1.52%
1999-01-19 0 0.660 0.650 0.690 0.660 0.700 600,000 406,500 0.6775 0.265 0.261 0.277 0.265 0.281 1,492,290 0.2724 -5.71%
1999-01-18 0 0.700 0.690 0.700 0.690 0.700 236,000 164,300 0.6962 0.281 0.277 0.281 0.277 0.281 586,967 0.2799 -4.11%
1999-01-15 0 0.730 0.730 0.750 0.710 0.730 30,000 21,500 0.7167 0.294 0.294 0.302 0.285 0.294 74,615 0.2881 -2.67%
1999-01-14 0 0.750 - 0.750 - - 0 0 - 0.302 - 0.302 - - 0 - -1.32%
1999-01-13 0 0.760 0.690 0.760 0.760 0.760 20,000 15,200 0.7600 0.306 0.277 0.306 0.306 0.306 49,743 0.3056 -2.56%
1999-01-12 0 0.780 0.760 0.780 0.780 0.780 150,000 117,000 0.7800 0.314 0.306 0.314 0.314 0.314 373,073 0.3136 0.00%
1999-01-11 0 0.780 0.780 0.790 - - 0 0 - 0.314 0.314 0.318 - - 0 - 0.00%
1999-01-08 0 0.780 0.770 0.780 0.780 0.800 400,000 313,100 0.7828 0.314 0.310 0.314 0.314 0.322 994,860 0.3147 -1.27%
1999-01-07 0 0.790 0.790 0.800 0.770 0.800 250,000 198,100 0.7924 0.318 0.318 0.322 0.310 0.322 621,788 0.3186 3.95%
1999-01-06 0 0.760 0.750 - - - 0 0 - 0.306 0.302 - - - 0 - 0.00%
1999-01-05 0 0.760 0.750 0.800 - - 0 0 - 0.306 0.302 0.322 - - 0 - 0.00%
1999-01-04 0 0.760 0.730 0.800 0.760 0.800 425,000 336,640 0.7921 0.306 0.294 0.322 0.306 0.322 1,057,039 0.3185 -5.00%
1998-12-31 0 0.800 0.790 0.800 0.800 0.800 504,000 403,200 0.8000 0.322 0.318 0.322 0.322 0.322 1,253,524 0.3217 5.26%
1998-12-30 0 0.760 0.760 0.800 - - 0 0 - 0.306 0.306 0.322 - - 0 - 0.00%
1998-12-29 0 0.760 0.760 0.840 0.760 0.760 60,000 45,600 0.7600 0.306 0.306 0.338 0.306 0.306 149,229 0.3056 -5.00%
1998-12-28 0 0.800 0.800 0.840 - - 0 0 - 0.322 0.322 0.338 - - 0 - 0.00%
1998-12-24 0 0.800 0.800 0.840 - - 0 0 - 0.322 0.322 0.338 - - 0 - 5.26%
1998-12-23 0 0.760 0.760 0.880 0.760 0.760 130,000 98,800 0.7600 0.306 0.306 0.354 0.306 0.306 323,330 0.3056 -9.52%
1998-12-22 0 0.840 0.810 0.840 - - 0 0 - 0.338 0.326 0.338 - - 0 - -1.18%
1998-12-21 0 0.850 0.800 0.850 0.780 0.880 41,500 34,370 0.8282 0.342 0.322 0.342 0.314 0.354 103,217 0.3330 6.25%
1998-12-18 0 0.800 0.800 0.830 0.800 0.800 84,000 67,200 0.8000 0.322 0.322 0.334 0.322 0.322 208,921 0.3217 0.00%
1998-12-17 0 0.800 0.800 0.830 0.800 0.800 30,000 24,000 0.8000 0.322 0.322 0.334 0.322 0.322 74,615 0.3217 0.00%
1998-12-16 0 0.800 0.800 0.840 0.770 0.800 170,000 133,600 0.7859 0.322 0.322 0.338 0.310 0.322 422,816 0.3160 2.56%
1998-12-15 0 0.780 0.780 0.830 0.780 0.800 148,000 117,240 0.7922 0.314 0.314 0.334 0.314 0.322 368,098 0.3185 -3.70%
1998-12-14 0 0.810 0.810 0.830 0.810 0.810 20,000 16,200 0.8100 0.326 0.326 0.334 0.326 0.326 49,743 0.3257 -4.71%
1998-12-11 0 0.850 0.820 0.850 0.850 0.860 304,000 258,440 0.8501 0.342 0.330 0.342 0.342 0.346 756,094 0.3418 1.19%
1998-12-10 0 0.840 0.840 0.880 0.840 0.840 120,000 100,800 0.8400 0.338 0.338 0.354 0.338 0.338 298,458 0.3377 0.00%
1998-12-09 0 0.840 0.830 0.880 0.830 0.850 744,000 625,220 0.8403 0.338 0.334 0.354 0.334 0.342 1,850,440 0.3379 -4.55%
1998-12-08 0 0.880 0.840 0.880 0.880 0.880 70,000 61,600 0.8800 0.354 0.338 0.354 0.354 0.354 174,101 0.3538 2.33%
1998-12-07 0 0.860 0.860 0.870 0.850 0.860 58,000 49,680 0.8566 0.346 0.346 0.350 0.342 0.346 144,255 0.3444 3.61%
1998-12-04 0 0.830 0.820 0.830 - - 0 0 - 0.334 0.330 0.334 - - 0 - 0.00%
1998-12-03 0 0.830 0.830 0.850 0.810 0.850 84,000 69,720 0.8300 0.334 0.334 0.342 0.326 0.342 208,921 0.3337 -1.19%
1998-12-02 0 0.840 0.830 0.850 0.820 0.850 520,000 434,240 0.8351 0.338 0.334 0.342 0.330 0.342 1,293,318 0.3358 3.70%
1998-12-01 0 0.810 0.810 0.820 0.800 0.810 326,000 261,060 0.8008 0.326 0.326 0.330 0.322 0.326 810,811 0.3220 -4.71%
1998-11-30 0 0.850 0.850 0.870 0.850 0.900 204,000 178,780 0.8764 0.342 0.342 0.350 0.342 0.362 507,379 0.3524 0.00%
1998-11-27 0 0.850 0.850 0.910 0.850 0.850 96,000 81,600 0.8500 0.342 0.342 0.366 0.342 0.342 238,766 0.3418 0.00%
1998-11-26 0 0.850 0.850 0.870 0.850 0.900 246,000 213,400 0.8675 0.342 0.342 0.350 0.342 0.362 611,839 0.3488 -5.56%
1998-11-25 0 0.900 0.900 0.910 0.900 0.950 1,488,000 1,353,600 0.9097 0.362 0.362 0.366 0.362 0.382 3,700,880 0.3658 -3.23%
1998-11-24 0 0.930 0.910 0.930 0.890 0.930 716,000 652,320 0.9111 0.374 0.366 0.374 0.358 0.374 1,780,800 0.3663 8.14%
1998-11-23 0 0.860 0.830 0.880 0.860 0.860 80,000 68,800 0.8600 0.346 0.334 0.354 0.346 0.346 198,972 0.3458 -2.27%
1998-11-20 0 0.880 0.860 0.880 0.870 0.880 60,000 52,600 0.8767 0.354 0.346 0.354 0.350 0.354 149,229 0.3525 1.15%
1998-11-19 0 0.870 0.870 0.880 0.870 0.880 90,000 78,600 0.8733 0.350 0.350 0.354 0.350 0.354 223,844 0.3511 0.00%
1998-11-18 0 0.870 0.840 0.880 0.830 0.880 588,000 512,240 0.8712 0.350 0.338 0.354 0.334 0.354 1,462,444 0.3503 4.82%
1998-11-17 0 0.830 0.830 - 0.820 0.850 20,000 16,460 0.8230 0.334 0.334 - 0.330 0.342 49,743 0.3309 -1.19%
1998-11-16 0 0.840 0.830 0.870 0.840 0.860 80,000 68,400 0.8550 0.338 0.334 0.350 0.338 0.346 198,972 0.3438 -1.18%
1998-11-13 0 0.850 0.850 0.870 0.850 0.850 52,000 44,200 0.8500 0.342 0.342 0.350 0.342 0.342 129,332 0.3418 0.00%
1998-11-12 0 0.850 0.850 0.870 0.850 0.860 70,000 60,000 0.8571 0.342 0.342 0.350 0.342 0.346 174,101 0.3446 0.00%
1998-11-11 0 0.850 0.830 0.860 0.850 0.850 100,000 85,000 0.8500 0.342 0.334 0.346 0.342 0.342 248,715 0.3418 2.41%
1998-11-10 0 0.830 0.830 0.850 0.810 0.860 148,000 123,200 0.8324 0.334 0.334 0.342 0.326 0.346 368,098 0.3347 2.47%
1998-11-09 0 0.810 0.820 0.850 0.810 0.840 464,000 384,660 0.8290 0.326 0.330 0.342 0.326 0.338 1,154,038 0.3333 -3.57%
1998-11-06 0 0.840 0.830 0.840 0.840 0.880 876,000 743,740 0.8490 0.338 0.334 0.338 0.338 0.354 2,178,744 0.3414 -4.55%
1998-11-05 0 0.880 0.850 0.880 0.880 0.900 598,000 532,940 0.8912 0.354 0.342 0.354 0.354 0.362 1,487,316 0.3583 -1.12%
1998-11-04 0 0.890 0.890 0.930 0.890 0.940 1,272,000 1,173,680 0.9227 0.358 0.358 0.374 0.358 0.378 3,163,655 0.3710 -2.20%
1998-11-03 0 0.910 0.910 0.920 0.870 0.910 2,880,000 2,589,400 0.8991 0.366 0.366 0.370 0.350 0.366 7,162,993 0.3615 4.60%
1998-11-02 0 0.870 - 0.870 0.870 0.930 1,038,000 934,520 0.9003 0.350 - 0.350 0.350 0.374 2,581,662 0.3620 -2.25%
1998-10-30 0 0.890 0.880 0.890 0.880 0.900 1,304,000 1,171,960 0.8987 0.358 0.354 0.358 0.354 0.362 3,243,244 0.3614 -1.11%
1998-10-29 0 0.900 0.900 0.910 0.820 0.900 3,404,000 2,953,760 0.8677 0.362 0.362 0.366 0.330 0.362 8,466,259 0.3489 5.88%
1998-10-27 0 0.850 0.850 0.860 0.740 0.850 3,258,000 2,658,620 0.8160 0.342 0.342 0.346 0.298 0.342 8,103,136 0.3281 10.39%
1998-10-26 0 0.770 0.760 0.770 0.750 0.800 200,000 154,300 0.7715 0.310 0.306 0.310 0.302 0.322 497,430 0.3102 0.00%
1998-10-23 0 0.770 0.740 0.770 0.710 0.770 1,628,000 1,212,140 0.7446 0.310 0.298 0.310 0.285 0.310 4,049,081 0.2994 2.67%
1998-10-22 0 0.750 0.740 0.760 0.730 0.770 2,482,000 1,870,520 0.7536 0.302 0.298 0.306 0.294 0.310 6,173,107 0.3030 -1.32%
1998-10-21 0 0.760 0.750 0.770 0.720 0.760 2,898,000 2,156,400 0.7441 0.306 0.302 0.310 0.289 0.306 7,207,761 0.2992 4.11%
1998-10-20 0 0.730 0.720 0.730 0.720 0.770 5,750,000 4,281,980 0.7447 0.294 0.289 0.294 0.289 0.310 14,301,114 0.2994 2.82%
1998-10-19 0 0.710 0.690 0.700 0.670 0.710 2,324,000 1,598,720 0.6879 0.285 0.277 0.281 0.269 0.285 5,780,137 0.2766 9.23%
1998-10-16 0 0.650 0.650 0.660 0.650 0.680 2,282,000 1,518,520 0.6654 0.261 0.261 0.265 0.261 0.273 5,675,677 0.2675 -2.99%
1998-10-15 0 0.670 0.660 0.670 0.640 0.670 840,000 547,800 0.6521 0.269 0.265 0.269 0.257 0.269 2,089,206 0.2622 4.69%
1998-10-14 0 0.640 0.640 0.650 0.640 0.680 1,000,000 667,400 0.6674 0.257 0.257 0.261 0.257 0.273 2,487,150 0.2683 -1.54%
1998-10-13 0 0.650 0.640 0.650 0.630 0.670 546,000 353,400 0.6473 0.261 0.257 0.261 0.253 0.269 1,357,984 0.2602 1.56%
1998-10-12 0 0.640 0.620 0.650 0.620 0.650 1,188,000 758,000 0.6380 0.257 0.249 0.261 0.249 0.261 2,954,734 0.2565 3.23%
1998-10-09 0 0.620 0.610 0.620 0.560 0.620 2,138,000 1,262,080 0.5903 0.249 0.245 0.249 0.225 0.249 5,317,527 0.2373 5.08%
1998-10-08 0 0.590 - 0.590 0.590 0.600 232,000 137,180 0.5913 0.237 - 0.237 0.237 0.241 577,019 0.2377 0.00%
1998-10-07 0 0.590 0.590 0.600 0.590 0.600 410,000 244,560 0.5965 0.237 0.237 0.241 0.237 0.241 1,019,732 0.2398 1.72%
1998-10-05 0 0.580 0.580 0.600 0.550 0.590 1,852,000 1,064,340 0.5747 0.233 0.233 0.241 0.221 0.237 4,606,202 0.2311 -3.33%
1998-09-30 0 0.600 0.590 0.620 0.600 0.630 742,000 456,200 0.6148 0.241 0.237 0.249 0.241 0.253 1,845,465 0.2472 -4.76%
1998-09-29 0 0.630 0.610 0.630 0.610 0.630 80,000 49,400 0.6175 0.253 0.245 0.253 0.245 0.253 198,972 0.2483 -3.08%
1998-09-28 0 0.650 0.650 0.660 0.650 0.670 200,000 132,600 0.6630 0.261 0.261 0.265 0.261 0.269 497,430 0.2666 -5.80%
1998-09-25 0 0.690 0.680 0.700 0.680 0.700 544,000 376,900 0.6928 0.277 0.273 0.281 0.273 0.281 1,353,010 0.2786 0.00%
1998-09-24 0 0.690 0.680 0.690 0.670 0.690 942,000 639,860 0.6793 0.277 0.273 0.277 0.269 0.277 2,342,896 0.2731 4.55%
1998-09-23 0 0.660 0.650 0.670 0.650 0.660 620,000 407,900 0.6579 0.265 0.261 0.269 0.261 0.265 1,542,033 0.2645 4.76%
1998-09-22 0 0.630 0.610 0.640 0.600 0.630 220,000 135,200 0.6145 0.253 0.245 0.257 0.241 0.253 547,173 0.2471 3.28%
1998-09-21 0 0.610 0.610 0.630 0.600 0.620 514,000 310,600 0.6043 0.245 0.245 0.253 0.241 0.249 1,278,395 0.2430 -4.69%
1998-09-18 0 0.640 0.640 0.660 0.600 0.650 1,010,000 627,900 0.6217 0.257 0.257 0.265 0.241 0.261 2,512,022 0.2500 0.00%
1998-09-17 0 0.640 0.620 0.650 0.620 0.700 1,080,000 708,700 0.6562 0.257 0.249 0.261 0.249 0.281 2,686,122 0.2638 -12.33%
1998-09-16 0 0.730 0.730 0.740 0.660 0.740 5,274,000 3,760,040 0.7129 0.294 0.294 0.298 0.265 0.298 13,117,230 0.2866 12.31%
1998-09-15 0 0.650 0.630 0.650 0.620 0.650 2,148,000 1,361,400 0.6338 0.261 0.253 0.261 0.249 0.261 5,342,399 0.2548 8.33%
1998-09-14 0 0.600 0.580 0.600 0.580 0.600 260,000 154,000 0.5923 0.241 0.233 0.241 0.233 0.241 646,659 0.2381 0.00%
1998-09-11 0 0.600 0.580 0.600 0.580 0.600 536,000 316,900 0.5912 0.241 0.233 0.241 0.233 0.241 1,333,113 0.2377 -3.23%
1998-09-10 0 0.620 0.610 0.620 0.600 0.640 1,388,000 858,780 0.6187 0.249 0.245 0.249 0.241 0.257 3,452,165 0.2488 1.64%
1998-09-09 0 0.610 0.600 0.620 0.590 0.620 1,052,000 637,800 0.6063 0.245 0.241 0.249 0.237 0.249 2,616,482 0.2438 0.00%
1998-09-08 0 0.610 0.600 0.610 0.610 0.650 1,478,000 923,300 0.6247 0.245 0.241 0.245 0.245 0.261 3,676,008 0.2512 -4.69%
1998-09-07 0 0.640 0.640 0.660 0.610 0.680 1,308,000 852,920 0.6521 0.257 0.257 0.265 0.245 0.273 3,253,193 0.2622 4.92%
1998-09-04 0 0.610 0.600 0.610 0.540 0.620 3,671,000 2,143,360 0.5839 0.245 0.241 0.245 0.217 0.249 9,130,329 0.2348 12.96%
1998-09-03 0 0.540 0.530 0.540 0.520 0.550 900,000 485,800 0.5398 0.217 0.213 0.217 0.209 0.221 2,238,435 0.2170 3.85%
1998-09-02 0 0.520 0.510 0.520 0.520 0.540 360,000 192,200 0.5339 0.209 0.205 0.209 0.209 0.217 895,374 0.2147 -1.89%
1998-09-01 0 0.530 0.500 0.530 0.500 0.540 240,000 120,800 0.5033 0.213 0.201 0.213 0.201 0.217 596,916 0.2024 8.16%
1998-08-31 0 0.490 0.490 - 0.490 0.490 160,000 78,400 0.4900 0.197 0.197 - 0.197 0.197 397,944 0.1970 0.00%
1998-08-28 0 0.490 0.485 - 0.420 0.490 292,000 132,590 0.4541 0.197 0.195 - 0.169 0.197 726,248 0.1826 -12.50%
1998-08-27 0 0.560 0.530 0.560 0.570 0.570 2,000 1,140 0.5700 0.225 0.213 0.225 0.229 0.229 4,974 0.2292 -1.75%
1998-08-26 0 0.570 0.570 0.590 0.570 0.570 28,000 15,960 0.5700 0.229 0.229 0.237 0.229 0.229 69,640 0.2292 0.00%
1998-08-25 0 0.570 0.570 0.600 0.560 0.600 290,000 171,600 0.5917 0.229 0.229 0.241 0.225 0.241 721,274 0.2379 -5.00%
1998-08-24 0 0.600 0.570 0.600 0.560 0.600 1,710,000 1,021,700 0.5975 0.241 0.229 0.241 0.225 0.241 4,253,027 0.2402 0.00%
1998-08-21 0 0.600 0.560 0.600 0.600 0.620 494,000 297,240 0.6017 0.241 0.225 0.241 0.241 0.249 1,228,652 0.2419 0.00%
1998-08-20 0 0.600 0.570 0.600 0.570 0.600 210,000 122,600 0.5838 0.241 0.229 0.241 0.229 0.241 522,302 0.2347 9.09%
1998-08-19 0 0.550 0.550 0.570 0.550 0.560 272,000 150,600 0.5537 0.221 0.221 0.229 0.221 0.225 676,505 0.2226 0.00%
1998-08-18 0 0.550 0.550 - 0.530 0.550 352,000 190,160 0.5402 0.221 0.221 - 0.213 0.221 875,477 0.2172 0.00%
1998-08-14 0 0.550 0.530 0.550 0.530 0.550 338,000 183,560 0.5431 0.221 0.213 0.221 0.213 0.221 840,657 0.2184 5.77%
1998-08-13 0 0.520 0.520 0.560 0.520 0.540 224,000 117,480 0.5245 0.209 0.209 0.225 0.209 0.217 557,122 0.2109 -1.89%
1998-08-12 0 0.530 0.520 0.560 0.520 0.530 120,000 63,040 0.5253 0.213 0.209 0.225 0.209 0.213 298,458 0.2112 0.00%
1998-08-11 0 0.530 0.530 0.570 0.520 0.530 92,000 48,520 0.5274 0.213 0.213 0.229 0.209 0.213 228,818 0.2120 0.00%
1998-08-10 0 0.530 0.530 0.540 0.520 0.530 120,000 63,100 0.5258 0.213 0.213 0.217 0.209 0.213 298,458 0.2114 1.92%
1998-08-07 0 0.520 0.520 0.550 0.510 0.520 424,000 216,740 0.5112 0.209 0.209 0.221 0.205 0.209 1,054,552 0.2055 1.96%
1998-08-06 0 0.510 0.510 0.530 0.500 0.510 100,000 50,500 0.5050 0.205 0.205 0.213 0.201 0.205 248,715 0.2030 2.00%
1998-08-05 0 0.500 0.495 0.520 0.500 0.500 180,000 90,000 0.5000 0.201 0.199 0.209 0.201 0.201 447,687 0.2010 0.00%
1998-08-04 0 0.500 0.490 0.510 0.500 0.500 210,000 105,500 0.5024 0.201 0.197 0.205 0.201 0.201 522,302 0.2020 0.00%
1998-08-03 0 0.500 0.500 - 0.490 0.500 260,000 129,800 0.4992 0.201 0.201 - 0.197 0.201 646,659 0.2007 -3.85%
1998-07-31 0 0.520 0.520 0.530 0.500 0.520 196,000 98,800 0.5041 0.209 0.209 0.213 0.201 0.209 487,481 0.2027 4.00%
1998-07-30 0 0.500 0.490 0.540 0.490 0.510 250,000 125,000 0.5000 0.201 0.197 0.217 0.197 0.205 621,788 0.2010 0.00%
1998-07-29 0 0.500 0.490 0.510 0.500 0.510 230,000 115,300 0.5013 0.201 0.197 0.205 0.201 0.205 572,045 0.2016 0.00%
1998-07-28 0 0.500 0.495 0.500 0.500 0.520 1,330,000 667,500 0.5019 0.201 0.199 0.201 0.201 0.209 3,307,910 0.2018 -3.85%
1998-07-27 0 0.520 0.520 0.550 0.520 0.560 150,000 80,500 0.5367 0.209 0.209 0.221 0.209 0.225 373,073 0.2158 -11.86%
1998-07-24 0 0.590 0.580 0.630 0.590 0.590 242,000 142,780 0.5900 0.237 0.233 0.253 0.237 0.237 601,890 0.2372 1.72%
1998-07-23 0 0.580 - 0.580 - - 0 0 - 0.233 - 0.233 - - 0 - 0.00%
1998-07-22 0 0.580 0.580 0.590 0.580 0.580 10,000 5,800 0.5800 0.233 0.233 0.237 0.233 0.233 24,872 0.2332 -3.33%
1998-07-21 0 0.600 0.570 0.600 0.600 0.620 122,000 73,400 0.6016 0.241 0.229 0.241 0.241 0.249 303,432 0.2419 5.26%
1998-07-20 0 0.570 0.570 0.600 0.570 0.570 150,000 85,500 0.5700 0.229 0.229 0.241 0.229 0.229 373,073 0.2292 -3.39%
1998-07-17 0 0.590 0.590 0.600 0.590 0.630 170,000 104,760 0.6162 0.237 0.237 0.241 0.237 0.253 422,816 0.2478 -6.35%
1998-07-16 0 0.630 0.610 0.630 0.630 0.630 100,000 63,000 0.6300 0.253 0.245 0.253 0.253 0.253 248,715 0.2533 0.00%
1998-07-15 0 0.630 0.610 0.630 0.640 0.640 222,000 142,080 0.6400 0.253 0.245 0.253 0.257 0.257 552,147 0.2573 5.00%
1998-07-14 0 0.600 0.600 0.630 0.590 0.590 100,000 59,000 0.5900 0.241 0.241 0.253 0.237 0.237 248,715 0.2372 1.69%
1998-07-13 0 0.590 0.590 0.600 0.570 0.590 64,000 37,360 0.5838 0.237 0.237 0.241 0.229 0.237 159,178 0.2347 -1.67%
1998-07-10 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.241 0.233 0.241 0.241 0.241 9,949 0.2412 1.69%
1998-07-09 0 0.590 0.590 0.600 0.590 0.610 500,000 300,300 0.6006 0.237 0.237 0.241 0.237 0.245 1,243,575 0.2415 -3.28%
1998-07-08 0 0.610 0.600 0.610 0.590 0.620 404,000 244,260 0.6046 0.245 0.241 0.245 0.237 0.249 1,004,809 0.2431 0.00%
1998-07-07 0 0.610 0.590 0.610 - - 0 0 - 0.245 0.237 0.245 - - 0 - -1.61%
1998-07-06 0 0.620 0.600 0.630 0.620 0.620 90,000 55,800 0.6200 0.249 0.241 0.253 0.249 0.249 223,844 0.2493 0.00%
1998-07-03 0 0.620 0.580 0.640 - - 0 0 - 0.249 0.233 0.257 - - 0 - -1.59%
1998-07-02 0 0.630 0.620 0.640 0.620 0.640 972,000 606,500 0.6240 0.253 0.249 0.257 0.249 0.257 2,417,510 0.2509 0.00%
1998-06-30 0 0.630 0.610 0.630 - - 0 0 - 0.253 0.245 0.253 - - 0 - -3.08%
1998-06-29 0 0.650 0.610 0.650 0.640 0.650 302,000 193,820 0.6418 0.261 0.245 0.261 0.257 0.261 751,119 0.2580 0.00%
1998-06-26 0 0.650 0.650 0.660 0.650 0.660 604,000 393,340 0.6512 0.261 0.261 0.265 0.261 0.265 1,502,239 0.2618 0.00%
1998-06-25 0 0.650 0.650 0.660 0.640 0.670 316,000 206,740 0.6542 0.261 0.261 0.265 0.257 0.269 785,939 0.2630 1.56%
1998-06-24 0 0.640 0.640 0.650 0.620 0.660 520,000 327,700 0.6302 0.257 0.257 0.261 0.249 0.265 1,293,318 0.2534 1.59%
1998-06-23 0 0.630 0.620 0.630 0.620 0.730 1,370,000 876,460 0.6398 0.253 0.249 0.253 0.249 0.294 3,407,396 0.2572 -4.55%
1998-06-22 0 0.660 0.620 0.660 0.660 0.810 968,000 711,020 0.7345 0.265 0.249 0.265 0.265 0.326 2,407,561 0.2953 -10.81%
1998-06-19 0 0.740 0.730 0.740 0.700 0.770 1,136,000 814,720 0.7172 0.298 0.294 0.298 0.281 0.310 2,825,403 0.2884 8.82%
1998-06-18 0 0.680 0.650 0.680 0.680 0.700 1,912,000 1,323,560 0.6922 0.273 0.261 0.273 0.273 0.281 4,755,431 0.2783 6.25%
1998-06-17 0 0.640 0.620 0.640 0.580 0.640 800,000 494,240 0.6178 0.257 0.249 0.257 0.233 0.257 1,989,720 0.2484 14.29%
1998-06-16 0 0.560 0.560 0.570 0.540 0.560 1,844,000 1,012,860 0.5493 0.225 0.225 0.229 0.217 0.225 4,586,305 0.2208 0.00%
1998-06-15 0 0.560 0.550 0.580 0.560 0.600 1,680,000 948,500 0.5646 0.225 0.221 0.233 0.225 0.241 4,178,412 0.2270 -11.11%
1998-06-12 0 0.630 0.630 0.640 0.630 0.640 280,000 178,100 0.6361 0.253 0.253 0.257 0.253 0.257 696,402 0.2557 3.28%
1998-06-11 0 0.610 0.610 0.640 0.610 0.660 1,578,000 1,003,000 0.6356 0.245 0.245 0.257 0.245 0.265 3,924,723 0.2556 -8.96%
1998-06-10 0 0.670 0.670 0.720 0.670 0.690 478,000 323,860 0.6775 0.269 0.269 0.289 0.269 0.277 1,188,858 0.2724 -6.94%
1998-06-09 0 0.720 0.720 0.750 0.710 0.710 62,000 44,020 0.7100 0.289 0.289 0.302 0.285 0.285 154,203 0.2855 -4.00%
1998-06-08 0 0.750 0.720 0.750 - - 0 0 - 0.302 0.289 0.302 - - 0 - 0.00%
1998-06-05 0 0.750 0.740 0.750 0.750 0.790 134,000 103,300 0.7709 0.302 0.298 0.302 0.302 0.318 333,278 0.3100 -5.06%
1998-06-04 0 0.790 0.770 - - - 0 0 - 0.318 0.310 - - - 0 - 0.00%
1998-06-03 0 0.790 0.780 0.790 0.750 0.800 570,000 438,500 0.7693 0.318 0.314 0.318 0.302 0.322 1,417,676 0.3093 0.00%
1998-06-02 0 0.790 0.770 0.800 0.790 0.800 100,000 79,200 0.7920 0.318 0.310 0.322 0.318 0.322 248,715 0.3184 -2.47%
1998-06-01 0 0.810 0.810 - 0.790 0.790 50,000 39,500 0.7900 0.326 0.326 - 0.318 0.318 124,358 0.3176 -2.41%
1998-05-29 0 0.830 - 0.870 - - 0 0 - 0.334 - 0.350 - - 0 - 0.00%
1998-05-28 0 0.830 0.830 0.860 0.830 0.840 596,000 496,580 0.8332 0.334 0.334 0.346 0.334 0.338 1,482,342 0.3350 0.00%
1998-05-27 0 0.830 0.790 0.870 0.830 0.870 190,000 158,900 0.8363 0.334 0.318 0.350 0.334 0.350 472,559 0.3363 -7.78%
1998-05-26 0 0.900 0.850 0.900 - - 0 0 - 0.362 0.342 0.362 - - 0 - -1.10%
1998-05-25 0 0.910 0.850 0.910 0.910 0.910 200,000 182,000 0.9100 0.366 0.342 0.366 0.366 0.366 497,430 0.3659 1.11%
1998-05-22 0 0.900 0.840 0.900 0.880 0.900 240,000 215,300 0.8971 0.362 0.338 0.362 0.354 0.362 596,916 0.3607 0.00%
1998-05-21 0 0.900 0.900 0.920 0.880 0.910 920,000 821,300 0.8927 0.362 0.362 0.370 0.354 0.366 2,288,178 0.3589 3.45%
1998-05-20 0 0.870 0.860 0.870 0.810 0.890 1,154,000 972,200 0.8425 0.350 0.346 0.350 0.326 0.358 2,870,171 0.3387 4.82%
1998-05-19 0 0.830 0.820 0.830 0.830 0.830 1,100,000 913,000 0.8300 0.334 0.330 0.334 0.334 0.334 2,735,865 0.3337 -2.35%
1998-05-18 0 0.850 0.840 0.870 0.850 0.870 180,000 155,000 0.8611 0.342 0.338 0.350 0.342 0.350 447,687 0.3462 -4.49%
1998-05-15 0 0.890 0.880 0.890 0.890 0.930 380,000 344,000 0.9053 0.358 0.354 0.358 0.358 0.374 945,117 0.3640 -1.61%
1998-05-14 0 0.970 0.940 0.980 0.950 1.000 720,000 700,980 0.9736 0.364 0.352 0.367 0.356 0.375 1,920,214 0.3651 -1.02%
1998-05-13 0 0.980 0.980 1.000 0.980 0.980 106,000 103,880 0.9800 0.367 0.367 0.375 0.367 0.367 282,698 0.3675 -2.00%
1998-05-12 0 1.000 0.990 1.010 1.000 1.020 240,000 241,100 1.0046 0.375 0.371 0.379 0.375 0.382 640,071 0.3767 -1.96%
1998-05-11 0 1.020 1.010 1.030 1.020 1.030 238,000 243,820 1.0245 0.382 0.379 0.386 0.382 0.386 634,737 0.3841 -0.97%
1998-05-08 0 1.030 1.030 - 1.030 1.030 48,000 49,440 1.0300 0.386 0.386 - 0.386 0.386 128,014 0.3862 0.00%
1998-05-07 0 1.030 1.000 1.040 1.030 1.030 90,000 92,700 1.0300 0.386 0.375 0.390 0.386 0.386 240,027 0.3862 -0.96%
1998-05-06 0 1.040 1.040 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
1998-05-05 0 1.040 1.040 1.140 1.030 1.030 48,000 49,440 1.0300 0.390 0.390 0.427 0.386 0.386 128,014 0.3862 -6.31%
1998-05-04 0 1.110 1.040 1.150 1.110 1.110 30,000 33,300 1.1100 0.416 0.390 0.431 0.416 0.416 80,009 0.4162 0.00%
1998-05-01 0 1.110 1.110 1.120 1.110 1.140 380,000 423,600 1.1147 0.416 0.416 0.420 0.416 0.427 1,013,446 0.4180 -0.89%
1998-04-30 0 1.120 1.110 1.120 1.100 1.140 958,000 1,069,280 1.1162 0.420 0.416 0.420 0.412 0.427 2,554,952 0.4185 -2.61%
1998-04-29 0 1.150 1.120 1.150 1.150 1.150 80,000 92,000 1.1500 0.431 0.420 0.431 0.431 0.431 213,357 0.4312 -6.50%
1998-04-28 0 1.230 1.190 - 1.130 1.230 242,000 277,600 1.1471 0.461 0.446 - 0.424 0.461 645,405 0.4301 4.24%
1998-04-27 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.442 - 0.442 0.442 0.442 26,670 0.4425 0.00%
1998-04-24 0 1.180 1.160 1.190 1.150 1.180 60,000 70,500 1.1750 0.442 0.435 0.446 0.431 0.442 160,018 0.4406 -4.07%
1998-04-23 0 1.230 1.140 1.230 - - 0 0 - 0.461 0.427 0.461 - - 0 - 0.00%
1998-04-22 0 1.230 1.210 1.230 1.170 1.240 1,008,000 1,205,360 1.1958 0.461 0.454 0.461 0.439 0.465 2,688,300 0.4484 2.50%
1998-04-21 0 1.200 1.190 1.200 1.140 1.220 3,186,000 3,710,860 1.1647 0.450 0.446 0.450 0.427 0.457 8,496,948 0.4367 -4.00%
1998-04-20 0 1.250 1.210 1.250 1.250 1.250 20,000 25,000 1.2500 0.469 0.454 0.469 0.469 0.469 53,339 0.4687 4.17%
1998-04-17 0 1.200 1.180 1.220 1.200 1.230 406,000 490,320 1.2077 0.450 0.442 0.457 0.450 0.461 1,082,787 0.4528 0.00%
1998-04-16 0 1.200 1.200 1.220 1.200 1.200 650,000 780,000 1.2000 0.450 0.450 0.457 0.450 0.450 1,733,527 0.4499 -0.83%
1998-04-15 0 1.210 1.210 1.240 1.200 1.200 60,000 72,000 1.2000 0.454 0.454 0.465 0.450 0.450 160,018 0.4499 0.83%
1998-04-14 0 1.200 1.200 1.220 1.180 1.240 640,000 764,600 1.1947 0.450 0.450 0.457 0.442 0.465 1,706,857 0.4480 1.69%
1998-04-09 0 1.180 1.160 1.180 1.180 1.180 450,000 531,000 1.1800 0.442 0.435 0.442 0.442 0.442 1,200,134 0.4425 0.00%
1998-04-08 0 1.180 1.170 1.180 1.170 1.180 408,000 481,140 1.1793 0.442 0.439 0.442 0.439 0.442 1,088,121 0.4422 4.42%
1998-04-07 0 1.130 1.130 1.160 1.130 1.160 20,000 22,660 1.1330 0.424 0.424 0.435 0.424 0.435 53,339 0.4248 0.89%
1998-04-03 0 1.120 1.120 1.150 1.070 1.110 196,000 215,560 1.0998 0.420 0.420 0.431 0.401 0.416 522,725 0.4124 0.90%
1998-04-02 0 1.110 1.110 1.150 1.100 1.110 328,000 362,100 1.1040 0.416 0.416 0.431 0.412 0.416 874,764 0.4139 -5.13%
1998-04-01 0 1.170 1.100 1.170 1.170 1.170 100,000 117,000 1.1700 0.439 0.412 0.439 0.439 0.439 266,696 0.4387 0.00%
1998-03-31 0 1.170 1.170 1.190 1.140 1.170 642,000 737,660 1.1490 0.439 0.439 0.446 0.427 0.439 1,712,191 0.4308 2.63%
1998-03-30 0 1.140 1.140 1.160 1.140 1.200 1,308,000 1,532,800 1.1719 0.427 0.427 0.435 0.427 0.450 3,488,389 0.4394 -3.39%
1998-03-27 0 1.180 1.180 1.200 1.150 1.210 770,000 917,120 1.1911 0.442 0.442 0.450 0.431 0.454 2,053,562 0.4466 -2.48%
1998-03-26 0 1.210 1.210 1.230 1.210 1.250 266,000 326,620 1.2279 0.454 0.454 0.461 0.454 0.469 709,412 0.4604 -7.63%
1998-03-25 0 1.310 1.250 1.310 1.220 1.310 2,068,000 2,633,980 1.2737 0.491 0.469 0.491 0.457 0.491 5,515,282 0.4776 9.17%
1998-03-24 0 1.200 1.200 1.210 1.150 1.200 1,813,000 2,127,510 1.1735 0.450 0.450 0.454 0.431 0.450 4,835,206 0.4400 4.35%
1998-03-23 0 1.150 1.130 1.150 1.130 1.160 402,000 459,780 1.1437 0.431 0.424 0.431 0.424 0.435 1,072,120 0.4289 0.00%
1998-03-20 0 1.150 1.140 1.150 1.140 1.170 612,000 706,840 1.1550 0.431 0.427 0.431 0.427 0.439 1,632,182 0.4331 -0.86%
1998-03-19 0 1.160 1.160 1.170 1.130 1.190 708,000 821,840 1.1608 0.435 0.435 0.439 0.424 0.446 1,888,211 0.4352 5.45%
1998-03-18 0 1.100 1.100 1.120 1.080 1.120 472,000 516,960 1.0953 0.412 0.412 0.420 0.405 0.420 1,258,807 0.4107 -5.17%
1998-03-17 0 1.160 1.140 1.160 1.070 1.180 4,668,000 5,259,740 1.1268 0.435 0.427 0.435 0.401 0.442 12,449,389 0.4225 8.41%
1998-03-16 0 1.070 1.070 1.090 1.030 1.070 492,000 517,580 1.0520 0.401 0.401 0.409 0.386 0.401 1,312,146 0.3945 1.90%
1998-03-13 0 1.050 1.040 1.050 1.020 1.050 650,000 669,800 1.0305 0.394 0.390 0.394 0.382 0.394 1,733,527 0.3864 3.96%
1998-03-12 0 1.010 1.000 1.010 1.010 1.010 500,000 505,000 1.0100 0.379 0.375 0.379 0.379 0.379 1,333,482 0.3787 -0.98%
1998-03-11 0 1.020 1.010 1.030 1.020 1.040 1,460,000 1,497,700 1.0258 0.382 0.379 0.386 0.382 0.390 3,893,768 0.3846 2.00%
1998-03-10 0 1.000 0.960 1.040 1.000 1.000 60,000 60,000 1.0000 0.375 0.360 0.390 0.375 0.375 160,018 0.3750 -1.96%
1998-03-09 0 1.020 - 1.050 - - 1 1 1.0000 0.382 - 0.394 - - 3 0.3750 0.00%
1998-03-06 0 1.020 0.990 1.030 0.990 1.020 288,000 288,520 1.0018 0.382 0.371 0.386 0.371 0.382 768,086 0.3756 4.08%
1998-03-05 0 0.980 0.980 1.000 0.980 1.030 836,000 835,500 0.9994 0.367 0.367 0.375 0.367 0.386 2,229,582 0.3747 -7.55%
1998-03-04 0 1.060 1.060 1.100 1.030 1.110 734,000 772,740 1.0528 0.397 0.397 0.412 0.386 0.416 1,957,552 0.3947 -0.93%
1998-03-03 0 1.070 1.070 1.110 1.070 1.090 248,000 267,760 1.0797 0.401 0.401 0.416 0.401 0.409 661,407 0.4048 -1.83%
1998-03-02 0 1.090 1.080 1.090 1.080 1.160 1,540,000 1,741,940 1.1311 0.409 0.405 0.409 0.405 0.435 4,107,125 0.4241 -2.68%
1998-02-27 0 1.120 1.110 1.130 1.040 1.120 498,000 547,620 1.0996 0.420 0.416 0.424 0.390 0.420 1,328,148 0.4123 3.70%
1998-02-26 0 1.080 1.080 1.100 1.080 1.120 580,000 640,740 1.1047 0.405 0.405 0.412 0.405 0.420 1,546,839 0.4142 2.86%
1998-02-25 0 1.050 1.050 1.060 1.020 1.100 600,000 629,420 1.0490 0.394 0.394 0.397 0.382 0.412 1,600,178 0.3933 -4.55%
1998-02-24 0 1.100 1.080 1.100 0.990 1.100 868,000 916,580 1.0560 0.412 0.405 0.412 0.371 0.412 2,314,925 0.3959 12.24%
1998-02-23 0 0.980 0.980 0.990 0.970 0.990 440,000 432,400 0.9827 0.367 0.367 0.371 0.364 0.371 1,173,464 0.3685 1.03%
1998-02-20 0 0.970 0.970 1.000 0.960 0.970 140,000 134,900 0.9636 0.364 0.364 0.375 0.360 0.364 373,375 0.3613 1.04%
1998-02-19 0 0.960 0.940 0.980 0.960 1.000 204,000 200,920 0.9849 0.360 0.352 0.367 0.360 0.375 544,061 0.3693 -2.04%
1998-02-18 0 0.980 0.930 0.980 0.960 0.980 108,000 105,240 0.9744 0.367 0.349 0.367 0.360 0.367 288,032 0.3654 4.26%
1998-02-17 0 0.940 0.890 0.940 0.940 0.940 238,000 223,720 0.9400 0.352 0.334 0.352 0.352 0.352 634,737 0.3525 3.30%
1998-02-16 0 0.910 0.910 0.960 0.910 0.950 146,000 135,260 0.9264 0.341 0.341 0.360 0.341 0.356 389,377 0.3474 -7.14%
1998-02-13 0 0.980 0.970 0.990 0.980 1.030 650,000 645,200 0.9926 0.367 0.364 0.371 0.367 0.386 1,733,527 0.3722 -2.00%
1998-02-12 0 1.000 1.000 1.040 1.000 1.060 552,000 561,800 1.0178 0.375 0.375 0.390 0.375 0.397 1,472,164 0.3816 -3.85%
1998-02-11 0 1.040 1.040 1.070 1.030 1.080 956,000 1,008,500 1.0549 0.390 0.390 0.401 0.386 0.405 2,549,618 0.3955 -1.89%
1998-02-10 0 1.060 1.050 1.070 1.050 1.130 1,404,000 1,514,600 1.0788 0.397 0.394 0.401 0.394 0.424 3,744,418 0.4045 -4.50%
1998-02-09 0 1.110 1.100 1.120 1.040 1.120 2,070,000 2,216,040 1.0706 0.416 0.412 0.420 0.390 0.420 5,520,616 0.4014 14.43%
1998-02-06 0 0.970 0.970 0.990 0.950 0.990 596,000 578,360 0.9704 0.364 0.364 0.371 0.356 0.371 1,589,511 0.3639 3.19%
1998-02-05 0 0.940 - 0.940 0.940 0.960 100,000 94,840 0.9484 0.352 - 0.352 0.352 0.360 266,696 0.3556 -1.05%
1998-02-04 0 0.950 0.900 0.950 0.930 0.950 418,000 391,480 0.9366 0.356 0.337 0.356 0.349 0.356 1,114,791 0.3512 3.26%
1998-02-03 0 0.920 0.920 0.930 0.920 0.950 324,000 304,900 0.9410 0.345 0.345 0.349 0.345 0.356 864,096 0.3529 -2.13%
1998-02-02 0 0.940 0.860 0.950 0.740 0.950 942,000 830,060 0.8812 0.352 0.322 0.356 0.277 0.356 2,512,280 0.3304 32.39%
1998-01-27 0 0.710 0.710 0.740 0.700 0.710 752,000 532,420 0.7080 0.266 0.266 0.277 0.262 0.266 2,005,557 0.2655 0.00%
1998-01-26 0 0.710 0.710 - 0.660 0.700 316,000 214,100 0.6775 0.266 0.266 - 0.247 0.262 842,761 0.2540 5.97%
1998-01-23 0 0.670 0.670 0.690 0.610 0.660 150,000 94,800 0.6320 0.251 0.251 0.259 0.229 0.247 400,045 0.2370 1.52%
1998-01-22 0 0.660 0.650 0.690 0.650 0.660 814,000 536,500 0.6591 0.247 0.244 0.259 0.244 0.247 2,170,909 0.2471 -7.04%
1998-01-21 0 0.710 0.700 0.720 0.710 0.740 328,000 234,580 0.7152 0.266 0.262 0.270 0.266 0.277 874,764 0.2682 -2.74%
1998-01-20 0 0.730 0.730 0.740 0.710 0.740 1,722,000 1,241,460 0.7209 0.274 0.274 0.277 0.266 0.277 4,592,512 0.2703 5.80%
1998-01-19 0 0.690 0.680 0.690 0.680 0.710 480,000 335,500 0.6990 0.259 0.255 0.259 0.255 0.266 1,280,143 0.2621 7.81%
1998-01-16 0 0.640 0.630 0.650 0.620 0.700 706,000 449,280 0.6364 0.240 0.236 0.244 0.232 0.262 1,882,877 0.2386 -5.88%
1998-01-15 0 0.680 0.680 0.700 0.680 0.710 372,000 259,760 0.6983 0.255 0.255 0.262 0.255 0.266 992,111 0.2618 -4.23%
1998-01-14 0 0.710 0.710 0.790 0.690 0.750 1,990,000 1,432,740 0.7200 0.266 0.266 0.296 0.259 0.281 5,307,259 0.2700 7.58%
1998-01-13 0 0.660 0.650 0.670 0.660 0.730 1,698,000 1,170,500 0.6893 0.247 0.244 0.251 0.247 0.274 4,528,505 0.2585 -5.71%
1998-01-12 0 0.700 0.680 0.700 0.700 0.770 1,692,000 1,260,160 0.7448 0.262 0.255 0.262 0.262 0.289 4,512,503 0.2793 -14.63%
1998-01-09 0 0.820 0.820 0.880 0.790 0.840 580,000 472,980 0.8155 0.307 0.307 0.330 0.296 0.315 1,546,839 0.3058 -1.20%
1998-01-08 0 0.830 0.830 0.850 0.820 0.890 566,000 483,920 0.8550 0.311 0.311 0.319 0.307 0.334 1,509,502 0.3206 -2.35%
1998-01-07 0 0.850 0.850 0.870 0.840 0.890 178,000 154,040 0.8654 0.319 0.319 0.326 0.315 0.334 474,720 0.3245 -10.53%
1998-01-06 0 0.950 0.950 0.990 0.940 0.960 108,000 102,080 0.9452 0.356 0.356 0.371 0.352 0.360 288,032 0.3544 -2.06%
1998-01-05 0 0.970 0.970 1.020 0.970 0.970 42,000 41,740 0.9938 0.364 0.364 0.382 0.364 0.364 112,012 0.3726 -4.90%
1998-01-02 0 1.020 1.020 1.050 1.020 1.020 420,000 425,000 1.0119 0.382 0.382 0.394 0.382 0.382 1,120,125 0.3794 0.00%
1997-12-31 0 1.020 0.980 1.020 1.000 1.020 842,000 851,680 1.0115 0.382 0.367 0.382 0.375 0.382 2,245,584 0.3793 2.00%
1997-12-30 0 1.000 1.000 1.040 0.980 1.010 460,000 458,440 0.9966 0.375 0.375 0.390 0.367 0.379 1,226,803 0.3737 -2.91%
1997-12-29 0 1.030 1.010 1.050 1.010 1.040 180,000 185,300 1.0294 0.386 0.379 0.394 0.379 0.390 480,054 0.3860 0.00%
1997-12-24 0 1.030 1.010 1.030 1.000 1.030 344,000 348,820 1.0140 0.386 0.379 0.386 0.375 0.386 917,436 0.3802 0.00%
1997-12-23 0 1.030 1.030 1.060 0.980 1.030 684,000 688,380 1.0064 0.386 0.386 0.397 0.367 0.386 1,824,203 0.3774 3.00%
1997-12-22 0 1.000 1.000 1.080 1.000 1.070 608,000 628,120 1.0331 0.375 0.375 0.405 0.375 0.401 1,621,514 0.3874 -9.91%
1997-12-19 0 1.110 1.080 1.110 1.130 1.130 10,000 11,300 1.1300 0.416 0.405 0.416 0.424 0.424 26,670 0.4237 -1.77%
1997-12-18 0 1.130 1.120 1.130 1.120 1.130 40,000 44,900 1.1225 0.424 0.420 0.424 0.420 0.424 106,679 0.4209 0.89%
1997-12-17 0 1.120 1.100 1.120 1.100 1.140 214,000 240,180 1.1223 0.420 0.412 0.420 0.412 0.427 570,730 0.4208 -1.75%
1997-12-16 0 1.140 1.080 1.170 - - 0 0 - 0.427 0.405 0.439 - - 0 - 0.00%
1997-12-15 0 1.140 1.130 1.180 1.120 1.150 188,000 213,900 1.1378 0.427 0.424 0.442 0.420 0.431 501,389 0.4266 -0.87%
1997-12-12 0 1.150 1.140 1.200 1.080 1.150 230,000 259,080 1.1264 0.431 0.427 0.450 0.405 0.431 613,402 0.4224 2.68%
1997-12-11 0 1.120 1.120 1.170 1.100 1.120 290,000 321,600 1.1090 0.420 0.420 0.439 0.412 0.420 773,420 0.4158 -4.27%
1997-12-10 0 1.170 1.140 1.170 1.180 1.200 430,000 510,400 1.1870 0.439 0.427 0.439 0.442 0.450 1,146,795 0.4451 -2.50%
1997-12-09 0 1.200 1.160 1.220 1.200 1.200 10,000 12,000 1.2000 0.450 0.435 0.457 0.450 0.450 26,670 0.4499 -3.23%
1997-12-08 0 1.240 1.240 1.260 1.240 1.270 600,000 754,900 1.2582 0.465 0.465 0.472 0.465 0.476 1,600,178 0.4718 0.00%
1997-12-05 0 1.240 1.220 1.250 1.150 1.240 742,000 887,940 1.1967 0.465 0.457 0.469 0.431 0.465 1,978,887 0.4487 4.20%
1997-12-04 0 1.190 1.170 1.190 1.110 1.190 538,000 609,500 1.1329 0.446 0.439 0.446 0.416 0.446 1,434,827 0.4248 0.00%
1997-12-03 0 1.190 1.150 1.190 1.120 1.200 282,000 330,080 1.1705 0.446 0.431 0.446 0.420 0.450 752,084 0.4389 0.85%
1997-12-02 0 1.180 1.180 1.200 1.090 1.180 628,000 710,120 1.1308 0.442 0.442 0.450 0.409 0.442 1,674,853 0.4240 5.36%
1997-12-01 0 1.120 1.080 1.120 1.120 1.120 110,000 123,200 1.1200 0.420 0.405 0.420 0.420 0.420 293,366 0.4200 0.00%
1997-11-28 0 1.120 1.120 1.180 1.120 1.170 266,000 298,720 1.1230 0.420 0.420 0.442 0.420 0.439 709,412 0.4211 -2.61%
1997-11-27 0 1.150 1.150 1.210 1.140 1.180 184,000 211,260 1.1482 0.431 0.431 0.454 0.427 0.442 490,721 0.4305 -2.54%
1997-11-26 0 1.180 1.180 1.240 1.160 1.220 248,000 293,280 1.1826 0.442 0.442 0.465 0.435 0.457 661,407 0.4434 1.72%
1997-11-25 0 1.160 1.160 - 1.100 1.180 512,000 581,520 1.1358 0.435 0.435 - 0.412 0.442 1,365,486 0.4259 2.65%
1997-11-24 0 1.130 1.130 1.190 1.100 1.230 700,000 825,300 1.1790 0.424 0.424 0.446 0.412 0.461 1,866,875 0.4421 -8.13%
1997-11-21 0 1.230 1.200 1.340 1.230 1.300 586,000 739,240 1.2615 0.461 0.450 0.502 0.461 0.487 1,562,841 0.4730 -3.15%
1997-11-20 0 1.270 1.270 1.280 1.270 1.270 60,000 76,200 1.2700 0.476 0.476 0.480 0.476 0.476 160,018 0.4762 1.60%
1997-11-19 0 1.250 1.250 1.290 1.250 1.250 14,000 17,500 1.2500 0.469 0.469 0.484 0.469 0.469 37,337 0.4687 -3.10%
1997-11-18 0 1.290 1.290 1.310 1.280 1.310 564,000 733,400 1.3004 0.484 0.484 0.491 0.480 0.491 1,504,168 0.4876 -0.77%
1997-11-17 0 1.300 1.300 1.360 1.300 1.360 540,000 716,620 1.3271 0.487 0.487 0.510 0.487 0.510 1,440,161 0.4976 -0.76%
1997-11-14 0 1.310 1.310 1.330 1.310 1.330 300,000 395,720 1.3191 0.491 0.491 0.499 0.491 0.499 800,089 0.4946 4.80%
1997-11-13 0 1.250 1.250 1.300 1.250 1.290 176,000 225,000 1.2784 0.469 0.469 0.487 0.469 0.484 469,386 0.4793 0.00%
1997-11-12 0 1.250 1.230 1.280 1.230 1.350 506,000 646,860 1.2784 0.469 0.461 0.480 0.461 0.506 1,349,484 0.4793 -8.09%
1997-11-11 0 1.360 1.360 1.400 1.360 1.430 156,000 214,180 1.3729 0.510 0.510 0.525 0.510 0.536 416,046 0.5148 -0.73%
1997-11-10 0 1.370 1.320 1.370 1.370 1.440 170,000 237,400 1.3965 0.514 0.495 0.514 0.514 0.540 453,384 0.5236 -4.86%
1997-11-07 0 1.440 1.400 1.440 1.300 1.440 468,000 627,320 1.3404 0.540 0.525 0.540 0.487 0.540 1,248,139 0.5026 2.86%
1997-11-06 0 1.400 1.400 1.440 1.400 1.450 1,426,000 2,020,500 1.4169 0.525 0.525 0.540 0.525 0.544 3,803,091 0.5313 -5.41%
1997-11-05 0 1.480 1.460 1.500 1.450 1.530 594,000 892,560 1.5026 0.555 0.547 0.562 0.544 0.574 1,584,177 0.5634 -2.63%
1997-11-04 0 1.520 1.490 1.530 1.520 1.750 2,636,000 4,305,060 1.6332 0.570 0.559 0.574 0.570 0.656 7,030,117 0.6124 -6.17%
1997-11-03 0 1.620 1.580 1.620 1.540 1.680 3,266,000 5,286,980 1.6188 0.607 0.592 0.607 0.577 0.630 8,710,305 0.6070 14.89%
1997-10-31 0 1.410 1.400 1.410 1.200 1.440 4,448,000 5,936,980 1.3348 0.529 0.525 0.529 0.450 0.540 11,862,656 0.5005 17.50%
1997-10-30 0 1.200 1.170 1.210 1.110 1.230 1,774,000 2,029,160 1.1438 0.450 0.439 0.454 0.416 0.461 4,731,194 0.4289 6.19%
1997-10-29 0 1.130 1.120 1.150 1.120 1.200 2,102,000 2,474,560 1.1772 0.424 0.420 0.431 0.420 0.450 5,605,959 0.4414 -4.24%
1997-10-28 0 1.180 1.140 1.180 1.050 1.200 1,468,000 1,625,000 1.1069 0.442 0.427 0.442 0.394 0.450 3,915,103 0.4151 -9.92%
1997-10-27 0 1.310 1.290 1.350 1.250 1.350 914,000 1,197,800 1.3105 0.491 0.484 0.506 0.469 0.506 2,437,605 0.4914 4.80%
1997-10-24 0 1.250 1.220 - 1.150 1.250 870,000 1,034,760 1.1894 0.469 0.457 - 0.431 0.469 2,320,259 0.4460 10.62%
1997-10-23 0 1.130 1.110 1.170 1.100 1.330 1,876,000 2,271,640 1.2109 0.424 0.416 0.439 0.412 0.499 5,003,225 0.4540 -17.52%
1997-10-22 0 1.370 1.370 1.430 1.370 1.500 1,764,000 2,522,380 1.4299 0.514 0.514 0.536 0.514 0.562 4,704,525 0.5362 -8.67%
1997-10-21 0 1.500 1.460 1.520 1.500 1.560 386,000 586,960 1.5206 0.562 0.547 0.570 0.562 0.585 1,029,448 0.5702 -4.46%
1997-10-20 0 1.570 1.560 1.570 1.570 1.640 374,000 601,360 1.6079 0.589 0.585 0.589 0.589 0.615 997,445 0.6029 -6.55%
1997-10-17 0 1.680 1.650 1.690 1.560 1.680 766,000 1,227,740 1.6028 0.630 0.619 0.634 0.585 0.630 2,042,895 0.6010 7.01%
1997-10-16 0 1.570 1.540 1.570 1.470 1.580 1,548,000 2,400,790 1.5509 0.589 0.577 0.589 0.551 0.592 4,128,460 0.5815 2.61%
1997-10-15 0 1.530 1.530 1.570 1.400 1.710 1,260,000 1,974,020 1.5667 0.574 0.574 0.589 0.525 0.641 3,360,375 0.5874 -10.53%
1997-10-14 0 1.710 1.700 1.710 1.700 1.800 2,100,000 3,681,000 1.7529 0.641 0.637 0.641 0.637 0.675 5,600,625 0.6572 -4.47%
1997-10-13 0 1.790 1.780 1.830 1.660 1.830 1,728,000 3,010,480 1.7422 0.671 0.667 0.686 0.622 0.686 4,608,514 0.6532 1.13%
1997-10-09 0 1.770 1.740 1.770 1.720 1.950 2,076,000 3,686,800 1.7759 0.664 0.652 0.664 0.645 0.731 5,536,618 0.6659 -10.61%
1997-10-08 0 1.980 1.980 1.990 1.920 2.100 1,172,000 2,338,190 1.9950 0.742 0.742 0.746 0.720 0.787 3,125,682 0.7481 -3.41%
1997-10-07 0 2.050 2.050 2.100 2.050 2.200 722,000 1,518,800 2.1036 0.769 0.769 0.787 0.769 0.825 1,925,548 0.7888 -6.82%
1997-10-06 0 2.200 2.150 2.200 2.200 2.275 362,000 803,200 2.2188 0.825 0.806 0.825 0.825 0.853 965,441 0.8320 -1.12%
1997-10-03 0 2.225 2.225 2.275 2.225 2.275 206,000 465,150 2.2580 0.834 0.834 0.853 0.834 0.853 549,395 0.8467 -5.32%
1997-09-30 0 2.350 2.325 2.350 2.300 2.400 264,000 617,750 2.3400 0.881 0.872 0.881 0.862 0.900 704,079 0.8774 2.17%
1997-09-29 0 2.300 2.275 2.300 2.300 2.350 436,000 1,005,950 2.3072 0.862 0.853 0.862 0.862 0.881 1,162,796 0.8651 -2.13%
1997-09-26 0 2.350 2.300 2.350 2.275 2.400 228,000 527,950 2.3156 0.881 0.862 0.881 0.853 0.900 608,068 0.8682 2.17%
1997-09-25 0 2.300 2.300 2.400 2.125 2.300 342,000 754,500 2.2061 0.862 0.862 0.900 0.797 0.862 912,102 0.8272 8.24%
1997-09-24 0 2.125 2.125 2.175 2.125 2.300 1,130,000 2,514,500 2.2252 0.797 0.797 0.816 0.797 0.862 3,013,669 0.8344 -5.56%
1997-09-23 0 2.250 2.250 2.300 2.250 2.375 628,000 1,457,550 2.3209 0.844 0.844 0.862 0.844 0.891 1,674,853 0.8703 -6.25%
1997-09-22 0 2.400 2.325 2.400 2.325 2.450 396,000 942,700 2.3806 0.900 0.872 0.900 0.872 0.919 1,056,118 0.8926 -7.69%
1997-09-19 0 2.600 - 2.600 2.550 2.600 280,000 722,400 2.5800 0.975 - 0.975 0.956 0.975 746,750 0.9674 0.97%
1997-09-18 0 2.575 2.575 2.600 2.500 2.650 500,000 1,277,950 2.5559 0.966 0.966 0.975 0.937 0.994 1,333,482 0.9584 -2.83%
1997-09-16 0 2.650 2.600 2.700 2.550 2.700 366,000 950,300 2.5964 0.994 0.975 1.012 0.956 1.012 976,109 0.9736 1.92%
1997-09-15 0 2.600 2.600 2.625 2.600 2.725 744,000 1,954,500 2.6270 0.975 0.975 0.984 0.975 1.022 1,984,221 0.9850 0.00%
1997-09-12 0 2.600 2.600 2.650 2.575 2.750 748,000 1,963,350 2.6248 0.975 0.975 0.994 0.966 1.031 1,994,889 0.9842 -0.95%
1997-09-11 0 2.625 2.550 2.625 2.600 2.650 366,000 962,950 2.6310 0.984 0.956 0.984 0.975 0.994 976,109 0.9865 -0.94%
1997-09-10 0 2.650 2.650 2.700 2.650 2.900 2,018,000 5,570,250 2.7603 0.994 0.994 1.012 0.994 1.087 5,381,934 1.0350 -1.85%
1997-09-09 0 2.700 2.700 2.725 2.550 2.700 1,292,000 3,411,800 2.6407 1.012 1.012 1.022 0.956 1.012 3,445,718 0.9902 10.20%
1997-09-08 0 2.450 2.425 2.500 2.325 2.500 830,000 1,997,450 2.4066 0.919 0.909 0.937 0.872 0.937 2,213,580 0.9024 7.69%
1997-09-05 0 2.275 2.225 2.300 2.200 2.350 1,412,000 3,252,750 2.3036 0.853 0.834 0.862 0.825 0.881 3,765,753 0.8638 -3.19%
1997-09-04 0 2.350 2.350 2.475 2.350 2.700 2,062,000 5,140,550 2.4930 0.881 0.881 0.928 0.881 1.012 5,499,280 0.9348 -3.09%
1997-09-03 0 2.425 2.375 2.425 2.375 2.500 2,140,000 5,171,500 2.4166 0.909 0.891 0.909 0.891 0.937 5,707,303 0.9061 7.78%
1997-09-02 0 2.250 2.200 2.300 2.200 2.700 1,458,000 3,397,700 2.3304 0.844 0.825 0.862 0.825 1.012 3,888,434 0.8738 -13.46%
1997-09-01 0 2.600 2.600 2.700 2.600 2.975 3,102,000 8,787,800 2.8329 0.975 0.975 1.012 0.975 1.116 8,272,923 1.0622 -3.70%
1997-08-29 0 2.700 2.700 2.750 2.700 2.825 3,042,000 8,439,400 2.7743 1.012 1.012 1.031 1.012 1.059 8,112,905 1.0402 -6.09%
1997-08-28 0 2.875 2.850 2.875 2.800 3.050 3,300,000 9,665,200 2.9288 1.078 1.069 1.078 1.050 1.144 8,800,982 1.0982 -0.86%
1997-08-27 0 2.900 2.900 2.925 2.900 3.025 2,766,000 8,203,250 2.9657 1.087 1.087 1.097 1.087 1.134 7,376,823 1.1120 -4.13%
1997-08-26 0 3.025 2.950 3.025 2.900 3.125 6,972,000 21,103,350 3.0269 1.134 1.106 1.134 1.087 1.172 18,594,074 1.1350 1.68%
1997-08-25 0 2.975 2.950 3.000 2.800 3.100 8,844,000 26,082,050 2.9491 1.116 1.106 1.125 1.050 1.162 23,586,631 1.1058 -0.83%
1997-08-22 0 3.000 2.975 3.000 2.875 3.100 3,838,000 11,424,150 2.9766 1.125 1.116 1.125 1.078 1.162 10,235,808 1.1161 0.84%
1997-08-21 0 2.975 2.950 3.000 2.900 3.325 8,040,000 25,530,850 3.1755 1.116 1.106 1.125 1.087 1.247 21,442,392 1.1907 -2.46%
1997-08-20 0 3.050 3.050 3.075 2.975 3.200 3,560,000 10,967,450 3.0807 1.144 1.144 1.153 1.116 1.200 9,494,392 1.1552 4.27%
1997-08-19 0 2.925 2.875 2.925 2.900 3.100 1,894,000 5,571,650 2.9417 1.097 1.078 1.097 1.087 1.162 5,051,230 1.1030 -8.59%
1997-08-15 0 3.200 3.175 3.225 3.175 3.450 2,574,000 8,363,450 3.2492 1.200 1.190 1.209 1.190 1.294 6,864,766 1.2183 -7.25%
1997-08-14 0 3.450 3.425 3.475 3.450 3.700 9,532,000 33,757,240 3.5415 1.294 1.284 1.303 1.294 1.387 25,421,502 1.3279 -1.43%
1997-08-13 0 3.500 3.525 3.550 3.100 3.700 17,856,000 62,015,600 3.4731 1.312 1.322 1.331 1.162 1.387 47,621,311 1.3023 12.90%
1997-08-12 0 3.100 3.100 3.150 3.000 3.225 5,266,000 16,346,200 3.1041 1.162 1.162 1.181 1.125 1.209 14,044,233 1.1639 5.08%
1997-08-11 0 2.950 2.950 3.000 2.875 3.000 1,234,000 3,633,550 2.9445 1.106 1.106 1.125 1.078 1.125 3,291,034 1.1041 -3.28%
1997-08-08 0 3.050 3.050 3.075 2.875 3.125 2,510,000 7,564,060 3.0136 1.144 1.144 1.153 1.078 1.172 6,694,080 1.1300 -2.40%
1997-08-07 0 3.125 3.125 3.150 3.125 3.300 3,614,000 11,609,750 3.2124 1.172 1.172 1.181 1.172 1.237 9,638,408 1.2045 -0.79%
1997-08-06 0 3.150 3.150 3.175 3.100 3.200 2,570,000 8,124,600 3.1613 1.181 1.181 1.190 1.162 1.200 6,854,098 1.1854 1.61%
1997-08-05 0 3.100 3.100 3.125 3.050 3.150 1,880,000 5,817,500 3.0944 1.162 1.162 1.172 1.144 1.181 5,013,893 1.1603 2.48%
1997-08-04 0 3.025 3.025 3.100 2.950 3.100 1,218,000 3,668,400 3.0118 1.134 1.134 1.162 1.106 1.162 3,248,362 1.1293 3.42%
1997-08-01 0 2.925 2.925 3.000 2.925 3.150 1,646,000 4,905,300 2.9801 1.097 1.097 1.125 1.097 1.181 4,389,823 1.1174 -0.85%
1997-07-31 0 2.950 2.950 2.975 2.850 3.075 5,096,000 15,235,000 2.9896 1.106 1.106 1.116 1.069 1.153 13,590,849 1.1210 3.51%
1997-07-30 0 2.850 2.825 2.850 2.800 2.900 190,000 536,050 2.8213 1.069 1.059 1.069 1.050 1.087 506,723 1.0579 1.79%
1997-07-29 0 2.800 2.800 2.825 2.800 2.850 398,000 1,119,200 2.8121 1.050 1.050 1.059 1.050 1.069 1,061,452 1.0544 -0.88%
1997-07-28 0 2.825 2.825 2.850 2.800 2.850 580,000 1,640,500 2.8284 1.059 1.059 1.069 1.050 1.069 1,546,839 1.0605 -0.88%
1997-07-25 0 2.850 2.800 2.850 2.800 2.925 2,790,000 7,939,800 2.8458 1.069 1.050 1.069 1.050 1.097 7,440,830 1.0671 -0.87%
1997-07-24 0 2.875 2.850 2.875 2.850 3.000 1,216,000 3,535,850 2.9078 1.078 1.069 1.078 1.069 1.125 3,243,028 1.0903 2.68%
1997-07-23 0 2.800 2.800 2.900 2.750 2.950 908,000 2,585,500 2.8475 1.050 1.050 1.087 1.031 1.106 2,421,603 1.0677 -4.27%
1997-07-22 1 2.925 - - - - 0 0 - 1.097 - - - - 0 - 0.00%
1997-07-21 0 2.925 2.825 2.950 2.800 2.925 692,000 1,988,300 2.8733 1.097 1.059 1.106 1.050 1.097 1,845,539 1.0774 1.74%
1997-07-18 0 2.875 2.800 2.925 2.875 3.000 1,038,000 3,038,050 2.9268 1.078 1.050 1.097 1.078 1.125 2,768,309 1.0974 -4.17%
1997-07-17 0 3.000 2.975 3.025 2.975 3.200 3,442,000 10,513,100 3.0544 1.125 1.116 1.134 1.116 1.200 9,179,690 1.1453 0.84%
1997-07-16 0 2.975 2.950 2.975 2.750 3.000 2,120,000 6,071,800 2.8641 1.116 1.106 1.116 1.031 1.125 5,653,964 1.0739 9.17%
1997-07-15 0 2.725 2.725 2.775 2.675 2.800 1,520,000 4,158,250 2.7357 1.022 1.022 1.041 1.003 1.050 4,053,785 1.0258 -0.91%
1997-07-14 0 2.750 2.750 2.800 2.750 2.800 846,000 2,349,650 2.7774 1.031 1.031 1.050 1.031 1.050 2,256,252 1.0414 -4.35%
1997-07-11 0 2.875 2.725 2.875 2.700 2.875 1,896,000 5,291,100 2.7907 1.078 1.022 1.078 1.012 1.078 5,056,564 1.0464 3.60%
1997-07-10 0 2.775 2.775 2.800 2.750 2.800 490,000 1,368,600 2.7931 1.041 1.041 1.050 1.031 1.050 1,306,812 1.0473 0.91%
1997-07-09 0 2.750 2.725 2.750 2.750 2.900 788,000 2,221,000 2.8185 1.031 1.022 1.031 1.031 1.087 2,101,568 1.0568 -1.79%
1997-07-08 0 2.800 2.800 2.900 2.775 2.900 918,000 2,611,050 2.8443 1.050 1.050 1.087 1.041 1.087 2,448,273 1.0665 0.00%
1997-07-07 0 2.800 2.800 2.900 2.800 2.950 500,000 1,451,250 2.9025 1.050 1.050 1.087 1.050 1.106 1,333,482 1.0883 -6.67%
1997-07-04 0 3.000 2.975 3.000 2.975 3.000 348,000 1,043,550 2.9987 1.125 1.116 1.125 1.116 1.125 928,104 1.1244 0.00%
1997-07-03 0 3.000 2.950 3.000 2.950 3.000 150,000 448,750 2.9917 1.125 1.106 1.125 1.106 1.125 400,045 1.1217 -3.23%
1997-06-27 0 3.100 3.075 3.100 3.050 3.125 1,500,000 4,650,650 3.1004 1.162 1.153 1.162 1.144 1.172 4,000,446 1.1625 0.00%
1997-06-26 0 3.100 3.000 3.100 3.000 3.225 2,142,000 6,685,100 3.1210 1.162 1.125 1.162 1.125 1.209 5,712,637 1.1702 -1.59%
1997-06-25 0 3.150 3.150 3.175 2.950 3.250 4,020,000 12,722,600 3.1648 1.181 1.181 1.190 1.106 1.219 10,721,196 1.1867 6.78%
1997-06-24 0 2.950 2.950 2.975 2.950 3.050 1,386,000 4,171,900 3.0100 1.106 1.106 1.116 1.106 1.144 3,696,412 1.1286 -3.28%
1997-06-23 0 3.050 3.050 3.100 2.950 3.100 1,546,000 4,709,700 3.0464 1.144 1.144 1.162 1.106 1.162 4,123,127 1.1423 -1.61%
1997-06-20 0 3.100 3.125 3.200 3.025 3.150 1,124,000 3,483,550 3.0992 1.162 1.172 1.200 1.134 1.181 2,997,668 1.1621 0.00%
1997-06-19 0 3.100 3.075 3.100 3.025 3.300 2,872,000 9,184,150 3.1978 1.162 1.153 1.162 1.134 1.237 7,659,521 1.1991 -2.36%
1997-06-18 0 3.175 3.150 3.200 3.025 3.275 526,000 1,648,150 3.1334 1.190 1.181 1.200 1.134 1.228 1,402,823 1.1749 -3.05%
1997-06-17 0 3.275 3.250 3.275 3.225 3.325 2,974,000 9,686,750 3.2571 1.228 1.219 1.228 1.209 1.247 7,931,551 1.2213 1.55%
1997-06-16 0 3.225 3.225 3.250 3.100 3.250 2,046,000 6,567,950 3.2101 1.209 1.209 1.219 1.162 1.219 5,456,609 1.2037 4.88%
1997-06-13 0 3.075 3.075 3.125 2.800 3.100 2,442,000 7,384,750 3.0241 1.153 1.153 1.172 1.050 1.162 6,512,726 1.1339 6.96%
1997-06-12 0 2.875 2.800 2.875 2.800 3.000 1,038,000 3,012,600 2.9023 1.078 1.050 1.078 1.050 1.125 2,768,309 1.0882 -7.26%
1997-06-11 0 3.100 3.100 3.200 2.925 3.100 1,054,000 3,169,750 3.0074 1.162 1.162 1.200 1.097 1.162 2,810,980 1.1276 0.81%
1997-06-10 0 3.075 3.050 3.100 2.950 3.125 2,106,000 6,432,100 3.0542 1.153 1.144 1.162 1.106 1.172 5,616,626 1.1452 3.36%
1997-06-06 0 2.975 2.950 3.000 2.950 3.150 1,858,000 5,560,100 2.9925 1.116 1.106 1.125 1.106 1.181 4,955,219 1.1221 -5.56%
1997-06-05 0 3.150 3.125 3.150 3.025 3.175 678,000 2,129,050 3.1402 1.181 1.172 1.181 1.134 1.190 1,808,202 1.1774 0.80%
1997-06-04 0 3.125 3.100 3.150 3.050 3.150 1,620,000 4,999,800 3.0863 1.172 1.162 1.181 1.144 1.181 4,320,482 1.1572 1.63%
1997-06-03 0 3.075 3.050 3.100 3.025 3.250 1,496,000 4,660,250 3.1151 1.153 1.144 1.162 1.134 1.219 3,989,778 1.1680 -5.38%
1997-06-02 0 3.250 3.225 3.250 3.200 3.350 2,088,000 6,765,750 3.2403 1.219 1.209 1.219 1.200 1.256 5,568,621 1.2150 -0.76%
1997-05-30 0 3.275 3.250 3.300 3.200 3.375 9,944,000 32,762,450 3.2947 1.228 1.219 1.237 1.200 1.265 26,520,291 1.2354 4.80%
1997-05-29 0 3.125 3.125 3.150 2.950 3.150 1,776,000 5,486,950 3.0895 1.172 1.172 1.181 1.106 1.181 4,736,528 1.1584 2.46%
1997-05-28 0 3.050 3.050 3.100 3.050 3.200 2,220,000 6,907,250 3.1114 1.144 1.144 1.162 1.144 1.200 5,920,660 1.1666 -3.94%
1997-05-27 0 3.175 3.125 3.200 3.100 3.325 3,626,000 11,495,900 3.1704 1.190 1.172 1.200 1.162 1.247 9,670,412 1.1888 0.79%
1997-05-26 0 3.150 3.150 3.175 3.100 3.275 5,758,000 18,515,750 3.2157 1.181 1.181 1.190 1.162 1.228 15,356,379 1.2057 3.28%
1997-05-23 0 3.050 3.050 3.075 3.050 3.225 3,594,000 11,387,150 3.1684 1.144 1.144 1.153 1.144 1.209 9,585,069 1.1880 -3.17%
1997-05-22 0 3.150 3.125 3.150 3.000 3.250 8,464,000 26,472,650 3.1277 1.181 1.172 1.181 1.125 1.219 22,573,184 1.1727 5.00%
1997-05-21 0 3.000 2.950 3.000 2.925 3.075 3,202,000 9,547,950 2.9819 1.125 1.106 1.125 1.097 1.153 8,539,619 1.1181 -0.83%
1997-05-20 0 3.025 3.025 3.050 2.900 3.025 2,156,000 6,421,000 2.9782 1.134 1.134 1.144 1.087 1.134 5,749,975 1.1167 1.68%
1997-05-19 0 2.975 2.950 3.000 2.900 3.100 1,964,000 5,882,750 2.9953 1.116 1.106 1.125 1.087 1.162 5,237,918 1.1231 0.85%
1997-05-16 0 2.950 2.950 - 2.725 2.950 2,310,000 6,440,050 2.7879 1.106 1.106 - 1.022 1.106 6,160,687 1.0453 5.36%
1997-05-15 0 2.800 2.775 2.800 2.750 2.950 2,384,000 6,726,650 2.8216 1.050 1.041 1.050 1.031 1.106 6,358,042 1.0580 -6.35%
1997-05-14 0 3.000 3.000 3.050 2.875 3.050 2,854,000 8,443,250 2.9584 1.121 1.121 1.140 1.074 1.140 7,636,972 1.1056 0.00%
1997-05-13 0 3.000 3.000 3.025 2.950 3.050 2,558,000 7,714,550 3.0159 1.121 1.121 1.130 1.102 1.140 6,844,911 1.1270 -0.83%
1997-05-12 0 3.025 3.000 3.025 3.000 3.150 4,488,000 13,662,150 3.0442 1.130 1.121 1.130 1.121 1.177 12,009,366 1.1376 -2.42%
1997-05-09 0 3.100 3.100 3.125 3.000 3.200 11,310,000 35,218,800 3.1140 1.158 1.158 1.168 1.121 1.196 30,264,245 1.1637 1.64%
1997-05-08 0 3.050 3.025 3.050 2.850 3.075 10,921,000 32,303,700 2.9579 1.140 1.130 1.140 1.065 1.149 29,223,326 1.1054 6.09%
1997-05-07 0 2.875 2.850 2.875 2.750 2.925 7,078,000 20,102,600 2.8402 1.074 1.065 1.074 1.028 1.093 18,939,905 1.0614 6.48%
1997-05-06 0 2.700 2.700 2.725 2.675 2.800 3,378,000 9,193,050 2.7214 1.009 1.009 1.018 1.000 1.046 9,039,135 1.0170 0.00%
1997-05-05 0 2.700 2.700 2.725 2.675 2.800 1,572,000 4,231,950 2.6921 1.009 1.009 1.018 1.000 1.046 4,206,489 1.0061 -1.82%
1997-05-02 0 2.750 2.700 2.750 2.600 2.850 4,404,000 12,108,400 2.7494 1.028 1.009 1.028 0.972 1.065 11,784,592 1.0275 2.80%
1997-05-01 0 2.675 2.650 2.700 2.600 2.800 3,150,000 8,621,500 2.7370 1.000 0.990 1.009 0.972 1.046 8,429,034 1.0228 -3.60%
1997-04-30 0 2.775 2.750 2.775 2.650 2.775 6,317,000 17,230,050 2.7276 1.037 1.028 1.037 0.990 1.037 16,903,558 1.0193 4.72%
1997-04-29 0 2.650 2.625 2.675 2.550 2.675 5,234,000 13,721,700 2.6216 0.990 0.981 1.000 0.953 1.000 14,005,575 0.9797 3.92%
1997-04-28 0 2.550 2.550 2.575 2.500 2.750 9,212,000 24,132,800 2.6197 0.953 0.953 0.962 0.934 1.028 24,650,241 0.9790 5.15%
1997-04-25 0 2.425 2.400 2.425 2.400 2.425 918,000 2,210,400 2.4078 0.906 0.897 0.906 0.897 0.906 2,456,461 0.8998 0.00%
1997-04-24 0 2.425 2.425 2.450 2.400 2.425 300,000 721,750 2.4058 0.906 0.906 0.916 0.897 0.906 802,765 0.8991 0.00%
1997-04-23 0 2.425 2.400 2.425 2.400 2.500 1,882,000 4,585,300 2.4364 0.906 0.897 0.906 0.897 0.934 5,036,013 0.9105 -2.02%
1997-04-22 0 2.475 2.475 2.500 2.400 2.550 5,484,000 13,563,700 2.4733 0.925 0.925 0.934 0.897 0.953 14,674,546 0.9243 3.12%
1997-04-21 0 2.400 2.375 2.400 2.300 2.400 1,034,000 2,438,150 2.3580 0.897 0.888 0.897 0.860 0.897 2,766,864 0.8812 4.35%
1997-04-18 0 2.300 2.275 2.325 2.300 2.375 752,000 1,769,000 2.3524 0.860 0.850 0.869 0.860 0.888 2,012,265 0.8791 -3.16%
1997-04-17 0 2.375 2.350 2.400 2.375 2.400 2,116,000 5,036,100 2.3800 0.888 0.878 0.897 0.888 0.897 5,662,170 0.8894 -1.04%
1997-04-16 0 2.400 2.375 2.400 2.375 2.450 2,328,000 5,584,650 2.3989 0.897 0.888 0.897 0.888 0.916 6,229,457 0.8965 -2.04%
1997-04-15 0 2.450 2.425 2.450 2.450 2.525 1,762,000 4,390,100 2.4915 0.916 0.906 0.916 0.916 0.944 4,714,907 0.9311 1.03%
1997-04-14 0 2.425 2.400 2.425 2.400 2.475 310,000 761,750 2.4573 0.906 0.897 0.906 0.897 0.925 829,524 0.9183 -1.02%
1997-04-11 0 2.450 2.450 2.475 2.425 2.500 1,659,000 4,103,300 2.4734 0.916 0.916 0.925 0.906 0.934 4,439,291 0.9243 1.03%
1997-04-10 0 2.425 2.400 2.425 2.375 2.450 1,282,000 3,073,150 2.3972 0.906 0.897 0.906 0.888 0.916 3,430,483 0.8958 -3.00%
1997-04-09 0 2.500 2.425 2.500 2.375 2.500 2,476,000 5,954,900 2.4050 0.934 0.906 0.934 0.888 0.934 6,625,488 0.8988 6.38%
1997-04-08 0 2.350 2.350 2.400 2.300 2.375 992,000 2,320,300 2.3390 0.878 0.878 0.897 0.860 0.888 2,654,477 0.8741 2.17%
1997-04-07 0 2.300 2.300 2.325 2.300 2.325 114,000 262,550 2.3031 0.860 0.860 0.869 0.860 0.869 305,051 0.8607 0.00%
1997-04-04 0 2.300 2.250 2.325 2.225 2.325 246,000 558,650 2.2709 0.860 0.841 0.869 0.832 0.869 658,267 0.8487 0.00%
1997-04-03 0 2.300 2.300 2.350 2.300 2.300 512,000 1,177,600 2.3000 0.860 0.860 0.878 0.860 0.860 1,370,052 0.8595 -2.13%
1997-04-02 0 2.350 2.275 2.350 2.250 2.350 584,000 1,346,150 2.3051 0.878 0.850 0.878 0.841 0.878 1,562,716 0.8614 5.62%
1997-04-01 0 2.225 2.200 2.225 2.200 2.250 584,000 1,297,600 2.2219 0.832 0.822 0.832 0.822 0.841 1,562,716 0.8303 -3.26%
1997-03-27 0 2.300 2.300 2.400 2.300 2.350 460,000 1,062,700 2.3102 0.860 0.860 0.897 0.860 0.878 1,230,907 0.8633 -1.08%
1997-03-26 0 2.325 2.325 2.350 2.300 2.350 778,000 1,812,600 2.3298 0.869 0.869 0.878 0.860 0.878 2,081,838 0.8707 -1.06%
1997-03-25 0 2.350 2.350 2.375 2.275 2.375 1,066,000 2,476,900 2.3235 0.878 0.878 0.888 0.850 0.888 2,852,492 0.8683 0.00%
1997-03-24 0 2.350 2.350 2.375 2.225 2.350 672,000 1,565,250 2.3292 0.878 0.878 0.888 0.832 0.878 1,798,194 0.8705 5.62%
1997-03-21 0 2.225 2.225 2.275 2.100 2.300 748,000 1,682,050 2.2487 0.832 0.832 0.850 0.785 0.860 2,001,561 0.8404 -4.30%
1997-03-20 0 2.325 2.250 2.325 2.325 2.400 302,000 713,850 2.3637 0.869 0.841 0.869 0.869 0.897 808,117 0.8833 -3.13%
1997-03-19 0 2.400 2.375 2.400 2.375 2.400 470,000 1,126,600 2.3970 0.897 0.888 0.897 0.888 0.897 1,257,665 0.8958 -1.03%
1997-03-18 0 2.425 2.400 2.425 2.375 2.500 1,155,000 2,791,700 2.4171 0.906 0.897 0.906 0.888 0.934 3,090,646 0.9033 -1.02%
1997-03-17 0 2.450 2.450 2.475 2.350 2.475 1,268,000 3,064,100 2.4165 0.916 0.916 0.925 0.878 0.925 3,393,021 0.9031 3.16%
1997-03-14 0 2.375 2.350 2.375 2.350 2.400 902,000 2,143,200 2.3761 0.888 0.878 0.888 0.878 0.897 2,413,647 0.8880 -4.04%
1997-03-13 0 2.475 2.425 2.475 2.400 2.550 1,610,000 3,983,400 2.4742 0.925 0.906 0.925 0.897 0.953 4,308,173 0.9246 1.02%
1997-03-12 0 2.450 2.425 2.475 2.400 2.500 1,418,000 3,482,100 2.4556 0.916 0.906 0.925 0.897 0.934 3,794,403 0.9177 -2.00%
1997-03-11 0 2.500 2.475 2.500 2.475 2.525 2,172,000 5,464,800 2.5160 0.934 0.925 0.934 0.925 0.944 5,812,019 0.9403 0.00%
1997-03-10 0 2.500 2.475 2.500 2.450 2.550 2,080,000 5,191,850 2.4961 0.934 0.925 0.934 0.916 0.953 5,565,838 0.9328 -1.96%
1997-03-07 0 2.550 2.550 2.575 2.475 2.600 3,090,000 7,825,650 2.5326 0.953 0.953 0.962 0.925 0.972 8,268,481 0.9464 -0.97%
1997-03-06 0 2.575 2.550 2.600 2.575 2.750 9,242,000 24,620,650 2.6640 0.962 0.953 0.972 0.962 1.028 24,730,517 0.9956 -3.74%
1997-03-05 0 2.675 2.650 2.675 2.600 2.700 7,430,000 19,809,600 2.6662 1.000 0.990 1.000 0.972 1.009 19,881,816 0.9964 1.90%
1997-03-04 0 2.625 2.600 2.625 2.550 2.650 7,438,000 19,279,250 2.5920 0.981 0.972 0.981 0.953 0.990 19,903,223 0.9686 1.94%
1997-03-03 0 2.575 2.550 2.575 2.500 2.625 8,572,000 22,064,900 2.5741 0.962 0.953 0.962 0.934 0.981 22,937,675 0.9620 0.98%
1997-02-28 0 2.550 2.550 2.575 2.450 2.575 7,896,000 19,761,700 2.5027 0.953 0.953 0.962 0.916 0.962 21,128,778 0.9353 5.15%
1997-02-27 0 2.425 2.425 2.450 2.350 2.475 4,508,000 10,983,850 2.4365 0.906 0.906 0.916 0.878 0.925 12,062,884 0.9105 1.04%
1997-02-26 0 2.400 2.375 2.400 2.350 2.575 5,744,000 13,896,550 2.4193 0.897 0.888 0.897 0.878 0.962 15,370,276 0.9041 -4.95%
1997-02-25 0 2.525 2.525 2.550 2.400 2.550 15,632,000 39,119,030 2.5025 0.944 0.944 0.953 0.897 0.953 41,829,414 0.9352 9.78%
1997-02-24 0 2.300 2.275 2.300 2.125 2.325 6,240,000 13,886,550 2.2254 0.860 0.850 0.860 0.794 0.869 16,697,514 0.8317 8.24%
1997-02-21 0 2.125 2.100 2.125 2.075 2.175 1,256,000 2,641,600 2.1032 0.794 0.785 0.794 0.775 0.813 3,360,910 0.7860 0.00%
1997-02-20 0 2.125 2.125 2.150 2.000 2.150 1,706,600 3,603,520 2.1115 0.794 0.794 0.803 0.747 0.803 4,566,663 0.7891 2.41%
1997-02-19 0 2.075 2.075 2.100 2.025 2.125 2,176,000 4,522,550 2.0784 0.775 0.775 0.785 0.757 0.794 5,822,723 0.7767 1.22%
1997-02-18 0 2.050 2.050 2.075 2.000 2.125 2,110,000 4,333,750 2.0539 0.766 0.766 0.775 0.747 0.794 5,646,115 0.7676 -2.38%
1997-02-17 0 2.100 2.100 2.125 2.100 2.150 1,468,000 3,104,350 2.1147 0.785 0.785 0.794 0.785 0.803 3,928,197 0.7903 1.20%
1997-02-14 0 2.075 2.050 2.075 2.025 2.150 2,424,000 5,072,950 2.0928 0.775 0.766 0.775 0.757 0.803 6,486,342 0.7821 3.75%
1997-02-13 0 2.000 2.000 2.125 2.000 2.275 5,212,000 11,403,700 2.1880 0.747 0.747 0.794 0.747 0.850 13,946,706 0.8177 -9.09%
1997-02-12 0 2.200 2.175 2.200 2.075 2.200 3,654,000 7,825,400 2.1416 0.822 0.813 0.822 0.775 0.822 9,777,679 0.8003 7.32%
1997-02-11 0 2.050 2.025 2.050 1.990 2.150 2,350,000 4,784,590 2.0360 0.766 0.757 0.766 0.744 0.803 6,288,327 0.7609 -3.53%
1997-02-10 0 2.125 2.075 2.150 2.125 2.300 401,000 872,575 2.1760 0.794 0.775 0.803 0.794 0.860 1,073,029 0.8132 -5.56%
1997-02-05 0 2.250 2.225 2.250 2.200 2.250 1,046,000 2,317,900 2.2160 0.841 0.832 0.841 0.822 0.841 2,798,974 0.8281 1.12%
1997-02-04 0 2.225 2.200 2.225 2.175 2.250 908,000 2,006,350 2.2096 0.832 0.822 0.832 0.813 0.841 2,429,702 0.8258 1.14%
1997-02-03 0 2.200 2.200 2.250 2.175 2.325 1,540,000 3,466,500 2.2510 0.822 0.822 0.841 0.813 0.869 4,120,861 0.8412 -5.38%
1997-01-31 0 2.325 2.325 2.350 2.325 2.375 1,070,000 2,508,500 2.3444 0.869 0.869 0.878 0.869 0.888 2,863,196 0.8761 -1.06%
1997-01-30 0 2.350 2.325 2.350 2.325 2.425 1,008,000 2,395,350 2.3763 0.878 0.869 0.878 0.869 0.906 2,697,291 0.8881 -1.05%
1997-01-29 0 2.375 2.375 2.400 2.375 2.450 1,196,000 2,851,150 2.3839 0.888 0.888 0.897 0.888 0.916 3,200,357 0.8909 -3.06%
1997-01-28 0 2.450 2.450 2.475 2.375 2.475 2,960,000 7,185,550 2.4276 0.916 0.916 0.925 0.888 0.925 7,920,616 0.9072 1.03%
1997-01-27 0 2.425 2.425 2.450 2.375 2.475 1,608,000 3,897,450 2.4238 0.906 0.906 0.916 0.888 0.925 4,302,821 0.9058 2.11%
1997-01-24 0 2.375 2.350 2.375 2.225 2.375 1,842,000 4,324,100 2.3475 0.888 0.878 0.888 0.832 0.888 4,928,978 0.8773 0.00%
1997-01-23 0 2.375 2.350 2.400 2.350 2.450 2,666,000 6,364,100 2.3871 0.888 0.878 0.897 0.878 0.916 7,133,906 0.8921 -3.06%
1997-01-22 0 2.450 2.450 2.475 2.400 2.500 2,855,000 6,975,975 2.4434 0.916 0.916 0.925 0.897 0.934 7,639,648 0.9131 -1.01%
1997-01-21 0 2.475 2.475 2.500 2.450 2.525 5,644,000 14,033,150 2.4864 0.925 0.925 0.934 0.916 0.944 15,102,688 0.9292 -1.00%
1997-01-20 0 2.500 2.500 2.525 2.450 2.575 10,428,000 26,398,950 2.5315 0.934 0.934 0.944 0.916 0.962 27,904,116 0.9461 4.17%
1997-01-17 0 2.400 2.400 2.425 2.325 2.450 2,078,000 4,982,750 2.3979 0.897 0.897 0.906 0.869 0.916 5,560,486 0.8961 -1.03%
1997-01-16 0 2.425 2.400 2.425 2.400 2.450 2,486,000 6,024,550 2.4234 0.906 0.897 0.906 0.897 0.916 6,652,247 0.9056 0.00%
1997-01-15 0 2.425 2.425 2.450 2.400 2.500 3,508,500 8,594,650 2.4497 0.906 0.906 0.916 0.897 0.934 9,388,338 0.9155 -2.02%
1997-01-14 0 2.475 2.475 2.500 2.475 2.575 4,190,000 10,503,600 2.5068 0.925 0.925 0.934 0.925 0.962 11,211,953 0.9368 1.02%
1997-01-13 0 2.450 2.450 2.475 2.375 2.525 4,183,400 10,210,650 2.4408 0.916 0.916 0.925 0.888 0.944 11,194,292 0.9121 3.16%
1997-01-10 0 2.375 2.350 2.375 2.325 2.400 2,842,000 6,724,950 2.3663 0.888 0.878 0.888 0.869 0.897 7,604,862 0.8843 1.06%
1997-01-09 0 2.350 2.350 2.375 2.325 2.475 4,866,000 11,590,750 2.3820 0.878 0.878 0.888 0.869 0.925 13,020,850 0.8902 -1.05%
1997-01-08 0 2.375 2.375 2.400 2.325 2.450 3,840,000 9,115,550 2.3738 0.888 0.888 0.897 0.869 0.916 10,275,394 0.8871 -1.04%
1997-01-07 0 2.400 2.400 2.425 2.375 2.550 9,600,800 23,337,400 2.4308 0.897 0.897 0.906 0.888 0.953 25,690,625 0.9084 -5.88%
1997-01-06 0 2.550 2.525 2.575 2.500 2.750 13,494,000 35,612,550 2.6391 0.953 0.944 0.962 0.934 1.028 36,108,375 0.9863 -2.86%
1997-01-03 0 2.625 2.600 2.625 2.525 2.850 29,829,000 81,118,175 2.7194 0.981 0.972 0.981 0.944 1.065 79,818,936 1.0163 -0.94%
1997-01-02 0 2.650 2.650 2.675 2.250 2.825 55,941,000 142,597,600 2.5491 0.990 0.990 1.000 0.841 1.056 149,691,612 0.9526 15.22%
1996-12-31 0 2.300 2.275 2.325 2.075 2.375 81,671,000 181,814,605 2.2262 0.860 0.850 0.869 0.775 0.888 218,542,100 0.8319

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