COSCO SHIPPING Energy Transportation Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01138  1994-11-11    
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
2026-04-02 0 19.41 19.41 19.42 19.02 20.68 45,215,697 896,429,818 19.826 19.41 19.41 19.42 19.02 20.68 45,215,697 19.826 1.09%
2026-04-01 0 19.20 19.20 19.21 17.93 20.14 59,586,286 1,156,562,879 19.410 19.20 19.20 19.21 17.93 20.14 59,586,286 19.410 7.08%
2026-03-31 0 17.93 17.92 17.93 17.67 19.12 24,324,420 438,523,769 18.028 17.93 17.92 17.93 17.67 19.12 24,324,420 18.028 -2.82%
2026-03-30 0 18.45 18.44 18.45 17.85 19.42 34,213,065 628,266,414 18.363 18.45 18.44 18.45 17.85 19.42 34,213,065 18.363 -2.79%
2026-03-27 0 18.98 18.96 18.98 18.31 19.57 43,027,506 817,075,489 18.990 18.98 18.96 18.98 18.31 19.57 43,027,506 18.990 -2.27%
2026-03-26 0 19.42 19.42 19.43 19.31 21.04 41,428,380 819,602,205 19.784 19.42 19.42 19.43 19.31 21.04 41,428,380 19.784 -7.70%
2026-03-25 0 21.04 21.00 21.04 20.36 22.40 53,589,154 1,133,142,921 21.145 21.04 21.00 21.04 20.36 22.40 53,589,154 21.145 -0.94%
2026-03-24 0 21.24 21.22 21.24 19.70 21.66 68,749,755 1,436,839,680 20.900 21.24 21.22 21.24 19.70 21.66 68,749,755 20.900 7.82%
2026-03-23 0 19.70 19.68 19.70 19.07 20.30 53,301,539 1,045,108,363 19.607 19.70 19.68 19.70 19.07 20.30 53,301,539 19.607 2.55%
2026-03-20 0 19.21 19.18 19.22 18.88 19.76 31,420,469 606,294,633 19.296 19.21 19.18 19.22 18.88 19.76 31,420,469 19.296 -0.67%
2026-03-19 0 19.34 19.25 19.35 18.81 19.90 40,251,461 776,053,936 19.280 19.34 19.25 19.35 18.81 19.90 40,251,461 19.280 -1.28%
2026-03-18 0 19.59 19.58 19.59 18.09 19.99 52,186,010 1,007,763,721 19.311 19.59 19.58 19.59 18.09 19.99 52,186,010 19.311 7.76%
2026-03-17 0 18.18 18.16 18.18 18.01 19.25 28,771,638 531,552,030 18.475 18.18 18.16 18.18 18.01 19.25 28,771,638 18.475 -4.67%
2026-03-16 0 19.07 19.06 19.07 17.48 19.14 38,004,226 703,556,134 18.513 19.07 19.06 19.07 17.48 19.14 38,004,226 18.513 8.54%
2026-03-13 0 17.57 17.57 17.59 17.39 18.36 29,473,612 525,237,027 17.821 17.57 17.57 17.59 17.39 18.36 29,473,612 17.821 -2.66%
2026-03-12 0 18.05 18.05 18.06 17.69 18.65 24,582,500 440,922,849 17.936 18.05 18.05 18.06 17.69 18.65 24,582,500 17.936 -1.58%
2026-03-11 0 18.34 18.34 18.35 17.71 18.80 34,386,440 627,127,461 18.238 18.34 18.34 18.35 17.71 18.80 34,386,440 18.238 1.61%
2026-03-10 0 18.05 18.03 18.05 16.99 18.65 63,504,645 1,146,352,949 18.051 18.05 18.03 18.05 16.99 18.65 63,504,645 18.051 3.91%
2026-03-09 0 17.37 17.36 17.37 17.05 20.20 78,392,240 1,401,084,908 17.873 17.37 17.36 17.37 17.05 20.20 78,392,240 17.873 -8.48%
2026-03-06 0 18.98 18.97 18.98 17.60 19.28 66,816,844 1,233,010,512 18.454 18.98 18.97 18.98 17.60 19.28 66,816,844 18.454 3.26%
2026-03-05 0 18.38 18.34 18.38 17.52 19.07 119,183,911 2,178,676,668 18.280 18.38 18.34 18.38 17.52 19.07 119,183,911 18.280 -1.87%
2026-03-04 0 18.73 18.72 18.73 13.76 20.20 144,262,896 2,655,096,116 18.405 18.73 18.72 18.73 13.76 20.20 144,262,896 18.405 -10.38%
2026-03-03 0 20.90 20.90 20.92 19.88 22.24 155,027,660 3,295,057,830 21.255 20.90 20.90 20.92 19.88 22.24 155,027,660 21.255 1.95%
2026-03-02 0 20.50 20.48 20.50 18.08 21.36 155,747,245 3,071,521,889 19.721 20.50 20.48 20.50 18.08 21.36 155,747,245 19.721 8.87%
2026-02-27 0 18.83 18.77 18.83 18.14 19.40 43,999,710 823,593,296 18.718 18.83 18.77 18.83 18.14 19.40 43,999,710 18.718 -0.58%
2026-02-26 0 18.94 18.93 18.94 18.71 19.68 38,001,231 721,681,088 18.991 18.94 18.93 18.94 18.71 19.68 38,001,231 18.991 -0.42%
2026-02-25 0 19.02 19.02 19.03 18.70 20.92 81,049,126 1,597,959,985 19.716 19.02 19.02 19.03 18.70 20.92 81,049,126 19.716 0.96%
2026-02-24 0 18.84 18.84 18.85 17.84 19.20 47,426,901 877,788,545 18.508 18.84 18.84 18.85 17.84 19.20 47,426,901 18.508 3.80%
2026-02-23 0 18.15 18.11 18.15 17.80 18.51 8,438,000 151,950,872 18.008 18.15 18.11 18.15 17.80 18.51 8,438,000 18.008 -0.77%
2026-02-20 0 18.29 18.28 18.29 17.83 18.51 16,396,265 298,974,108 18.234 18.29 18.28 18.29 17.83 18.51 16,396,265 18.234 6.34%
2026-02-16 0 17.20 17.06 17.20 16.27 17.20 5,724,000 97,329,050 17.004 17.20 17.06 17.20 16.27 17.20 5,724,000 17.004 5.85%
2026-02-13 0 16.25 16.24 16.25 16.13 17.38 37,010,365 610,788,839 16.503 16.25 16.24 16.25 16.13 17.38 37,010,365 16.503 -7.67%
2026-02-12 0 17.60 17.60 17.62 16.51 18.14 37,477,014 660,270,848 17.618 17.60 17.60 17.62 16.51 18.14 37,477,014 17.618 8.64%
2026-02-11 0 16.20 16.14 16.20 15.90 16.32 10,416,214 168,242,811 16.152 16.20 16.14 16.20 15.90 16.32 10,416,214 16.152 0.43%
2026-02-10 0 16.13 16.12 16.14 15.00 16.18 20,705,574 325,157,566 15.704 16.13 16.12 16.14 15.00 16.18 20,705,574 15.704 5.49%
2026-02-09 0 15.29 15.27 15.29 15.09 15.55 12,487,731 191,523,022 15.337 15.29 15.27 15.29 15.09 15.55 12,487,731 15.337 3.31%
2026-02-06 0 14.80 14.76 14.80 14.42 14.92 8,286,019 122,054,490 14.730 14.80 14.76 14.80 14.42 14.92 8,286,019 14.730 -0.80%
2026-02-05 0 14.92 14.91 14.93 14.70 15.40 16,919,217 253,878,032 15.005 14.92 14.91 14.93 14.70 15.40 16,919,217 15.005 -2.80%
2026-02-04 0 15.35 15.35 15.36 14.16 15.60 44,260,675 671,804,521 15.178 15.35 15.35 15.36 14.16 15.60 44,260,675 15.178 8.10%
2026-02-03 0 14.20 14.19 14.20 13.66 14.20 23,981,895 335,128,601 13.974 14.20 14.19 14.20 13.66 14.20 23,981,895 13.974 3.88%
2026-02-02 0 13.67 13.67 13.68 13.43 14.19 34,033,411 466,815,591 13.716 13.67 13.67 13.68 13.43 14.19 34,033,411 13.716 -2.77%
2026-01-30 0 14.06 14.05 14.06 13.72 14.60 20,827,045 292,101,960 14.025 14.06 14.05 14.06 13.72 14.60 20,827,045 14.025 -0.78%
2026-01-29 0 14.17 14.15 14.17 14.04 14.68 20,271,773 288,573,267 14.235 14.17 14.15 14.17 14.04 14.68 20,271,773 14.235 -0.77%
2026-01-28 0 14.28 14.22 14.28 13.98 14.48 29,622,773 420,431,418 14.193 14.28 14.22 14.28 13.98 14.48 29,622,773 14.193 2.51%
2026-01-27 0 13.93 13.93 13.94 13.29 14.02 25,398,031 352,586,585 13.882 13.93 13.93 13.94 13.29 14.02 25,398,031 13.882 1.98%
2026-01-26 0 13.66 13.66 13.70 12.96 13.88 33,068,430 449,434,292 13.591 13.66 13.66 13.70 12.96 13.88 33,068,430 13.591 6.22%
2026-01-23 0 12.86 12.85 12.86 12.52 13.26 22,897,216 295,896,256 12.923 12.86 12.85 12.86 12.52 13.26 22,897,216 12.923 0.63%
2026-01-22 0 12.78 12.78 12.79 12.67 13.18 12,055,000 154,926,584 12.852 12.78 12.78 12.79 12.67 13.18 12,055,000 12.852 -0.16%
2026-01-21 0 12.80 12.78 12.80 12.59 13.07 14,675,000 187,954,330 12.808 12.80 12.78 12.80 12.59 13.07 14,675,000 12.808 0.39%
2026-01-20 0 12.75 12.75 12.77 12.46 12.92 21,453,000 273,748,304 12.760 12.75 12.75 12.77 12.46 12.92 21,453,000 12.760 -1.47%
2026-01-19 0 12.94 12.92 12.94 12.02 13.04 50,453,172 644,782,879 12.780 12.94 12.92 12.94 12.02 13.04 50,453,172 12.780 7.39%
2026-01-16 0 12.05 12.05 12.09 11.58 12.13 37,389,301 445,200,081 11.907 12.05 12.05 12.09 11.58 12.13 37,389,301 11.907 1.18%
2026-01-15 0 11.91 11.91 11.92 11.80 12.49 49,179,700 591,829,756 12.034 11.91 11.91 11.92 11.80 12.49 49,179,700 12.034 0.00%
2026-01-14 0 11.91 11.90 11.91 11.83 12.32 43,225,780 518,942,885 12.005 11.91 11.90 11.91 11.83 12.32 43,225,780 12.005 2.14%
2026-01-13 0 11.66 11.66 11.67 11.36 11.78 31,612,514 366,415,924 11.591 11.66 11.66 11.67 11.36 11.78 31,612,514 11.591 1.66%
2026-01-12 0 11.47 11.46 11.47 10.42 11.50 61,845,524 688,537,866 11.133 11.47 11.46 11.47 10.42 11.50 61,845,524 11.133 9.03%
2026-01-09 0 10.52 10.51 10.52 10.22 10.62 40,901,466 426,812,551 10.435 10.52 10.51 10.52 10.22 10.62 40,901,466 10.435 2.43%
2026-01-08 0 10.27 10.26 10.27 9.850 10.28 75,420,710 763,246,156 10.120 10.27 10.26 10.27 9.850 10.28 75,420,710 10.120 7.09%
2026-01-07 0 9.590 9.570 9.590 9.380 10.12 38,946,000 375,375,334 9.6384 9.590 9.570 9.590 9.380 10.12 38,946,000 9.6384 -1.03%
2026-01-06 0 9.690 9.690 9.710 9.470 9.880 38,608,000 375,634,906 9.7295 9.690 9.690 9.710 9.470 9.880 38,608,000 9.7295 1.47%
2026-01-05 0 9.550 9.540 9.550 9.430 10.12 42,385,303 411,709,455 9.7135 9.550 9.540 9.550 9.430 10.12 42,385,303 9.7135 -1.24%
2026-01-02 0 9.670 9.670 9.680 9.420 9.700 2,882,000 27,724,540 9.6199 9.670 9.670 9.680 9.420 9.700 2,882,000 9.6199 0.73%
2025-12-31 0 9.600 9.590 9.600 9.530 9.780 5,808,000 55,831,866 9.6129 9.600 9.590 9.600 9.530 9.780 5,808,000 9.6129 -1.23%
2025-12-30 0 9.720 9.680 9.720 9.670 9.860 9,112,237 88,781,763 9.7431 9.720 9.680 9.720 9.670 9.860 9,112,237 9.7431 -1.42%
2025-12-29 0 9.860 9.840 9.860 9.410 9.940 22,486,525 219,160,242 9.7463 9.860 9.840 9.860 9.410 9.940 22,486,525 9.7463 2.49%
2025-12-24 0 9.620 9.610 9.620 9.610 9.870 8,598,000 83,244,640 9.6819 9.620 9.610 9.620 9.610 9.870 8,598,000 9.6819 -3.02%
2025-12-23 0 9.920 9.920 9.930 9.800 10.00 16,476,810 163,143,930 9.9014 9.920 9.920 9.930 9.800 10.00 16,476,810 9.9014 -0.90%
2025-12-22 0 10.01 10.01 10.03 9.660 10.14 20,491,221 204,831,259 9.9960 10.01 10.01 10.03 9.660 10.14 20,491,221 9.9960 3.73%
2025-12-19 0 9.650 9.650 9.660 9.450 9.740 25,819,660 247,606,289 9.5898 9.650 9.650 9.660 9.450 9.740 25,819,660 9.5898 -2.72%
2025-12-18 0 9.920 9.920 9.930 9.640 10.02 19,153,906 188,257,639 9.8287 9.920 9.920 9.930 9.640 10.02 19,153,906 9.8287 1.54%
2025-12-17 0 9.770 9.760 9.770 9.390 9.830 13,044,714 126,423,330 9.6915 9.770 9.760 9.770 9.390 9.830 13,044,714 9.6915 4.16%
2025-12-16 0 9.380 9.370 9.380 9.350 9.800 12,921,717 121,686,203 9.4172 9.380 9.370 9.380 9.350 9.800 12,921,717 9.4172 -3.50%
2025-12-15 0 9.720 9.710 9.760 9.360 9.850 21,436,520 207,771,047 9.6924 9.720 9.710 9.760 9.360 9.850 21,436,520 9.6924 2.42%
2025-12-12 0 9.490 9.480 9.490 9.270 9.600 28,683,530 271,499,683 9.4654 9.490 9.480 9.490 9.270 9.600 28,683,530 9.4654 3.15%
2025-12-11 0 9.200 9.190 9.200 9.120 9.350 11,351,864 104,336,869 9.1912 9.200 9.190 9.200 9.120 9.350 11,351,864 9.1912 -0.11%
2025-12-10 0 9.210 9.200 9.210 9.070 9.300 22,913,396 210,157,635 9.1718 9.210 9.200 9.210 9.070 9.300 22,913,396 9.1718 -1.81%
2025-12-09 0 9.380 9.360 9.380 9.300 9.510 15,247,347 143,050,306 9.3820 9.380 9.360 9.380 9.300 9.510 15,247,347 9.3820 0.00%
2025-12-08 0 9.380 9.370 9.380 9.120 9.450 31,946,344 295,518,088 9.2505 9.380 9.370 9.380 9.120 9.450 31,946,344 9.2505 0.11%
2025-12-05 0 9.370 9.350 9.370 9.210 9.750 47,359,475 443,357,826 9.3615 9.370 9.350 9.370 9.210 9.750 47,359,475 9.3615 -2.90%
2025-12-04 0 9.650 9.630 9.650 9.550 9.980 24,168,800 233,865,328 9.6763 9.650 9.630 9.650 9.550 9.980 24,168,800 9.6763 -1.53%
2025-12-03 0 9.800 9.780 9.800 9.750 10.04 20,076,458 197,915,068 9.8581 9.800 9.780 9.800 9.750 10.04 20,076,458 9.8581 -0.71%
2025-12-02 0 9.870 9.860 9.870 9.740 10.68 48,613,259 486,012,746 9.9975 9.870 9.860 9.870 9.740 10.68 48,613,259 9.9975 -9.12%
2025-12-01 0 10.86 10.86 10.87 10.36 11.13 26,267,824 285,581,798 10.872 10.86 10.86 10.87 10.36 11.13 26,267,824 10.872 4.42%
2025-11-28 0 10.40 10.39 10.41 10.31 10.65 17,802,000 185,233,290 10.405 10.40 10.39 10.41 10.31 10.65 17,802,000 10.405 -0.19%
2025-11-27 0 10.42 10.42 10.44 10.34 10.70 18,498,000 193,229,812 10.446 10.42 10.42 10.44 10.34 10.70 18,498,000 10.446 -1.70%
2025-11-26 0 10.60 10.55 10.60 10.49 10.77 22,496,322 238,776,411 10.614 10.60 10.55 10.60 10.49 10.77 22,496,322 10.614 -2.30%
2025-11-25 0 10.85 10.85 10.86 10.36 10.96 21,880,610 235,128,767 10.746 10.85 10.85 10.86 10.36 10.96 21,880,610 10.746 1.78%
2025-11-24 0 10.66 10.64 10.66 10.43 10.88 28,671,927 304,550,390 10.622 10.66 10.64 10.66 10.43 10.88 28,671,927 10.622 2.80%
2025-11-21 0 10.37 10.36 10.37 10.29 10.99 42,199,060 445,881,980 10.566 10.37 10.36 10.37 10.29 10.99 42,199,060 10.566 -5.21%
2025-11-20 0 10.94 10.94 10.95 10.90 11.40 19,288,000 213,669,080 11.078 10.94 10.94 10.95 10.90 11.40 19,288,000 11.078 -4.29%
2025-11-19 0 11.43 11.40 11.43 11.05 11.43 23,530,500 265,642,960 11.289 11.43 11.40 11.43 11.05 11.43 23,530,500 11.289 3.91%
2025-11-18 0 11.00 11.00 11.01 10.91 11.58 28,007,360 312,023,799 11.141 11.00 11.00 11.01 10.91 11.58 28,007,360 11.141 -5.09%
2025-11-17 0 11.59 11.58 11.59 11.13 11.66 42,208,166 483,542,901 11.456 11.59 11.58 11.59 11.13 11.66 42,208,166 11.456 4.41%
2025-11-14 0 11.10 11.10 11.11 11.04 11.50 30,959,485 348,233,257 11.248 11.10 11.10 11.11 11.04 11.50 30,959,485 11.248 -0.45%
2025-11-13 0 11.15 11.14 11.15 10.68 11.18 36,486,375 399,228,028 10.942 11.15 11.14 11.15 10.68 11.18 36,486,375 10.942 6.29%
2025-11-12 0 10.49 10.47 10.49 10.26 10.56 20,950,085 217,352,384 10.375 10.49 10.47 10.49 10.26 10.56 20,950,085 10.375 0.96%
2025-11-11 0 10.39 10.38 10.39 10.37 10.58 10,089,130 105,524,847 10.459 10.39 10.38 10.39 10.37 10.58 10,089,130 10.459 -0.57%
2025-11-10 0 10.45 10.44 10.45 10.29 10.76 26,480,723 275,382,315 10.399 10.45 10.44 10.45 10.29 10.76 26,480,723 10.399 -2.88%
2025-11-07 0 10.76 10.76 10.78 10.56 10.92 18,267,500 196,043,460 10.732 10.76 10.76 10.78 10.56 10.92 18,267,500 10.732 1.41%
2025-11-06 0 10.61 10.60 10.61 10.25 10.69 12,831,117 135,158,085 10.534 10.61 10.60 10.61 10.25 10.69 12,831,117 10.534 1.82%
2025-11-05 0 10.42 10.41 10.42 10.02 10.69 24,601,419 256,407,750 10.422 10.42 10.41 10.42 10.02 10.69 24,601,419 10.422 -0.10%
2025-11-04 0 10.43 10.42 10.43 10.27 10.99 45,089,624 474,176,423 10.516 10.43 10.42 10.43 10.27 10.99 45,089,624 10.516 -5.61%
2025-11-03 0 11.05 11.04 11.05 10.68 11.23 23,601,509 257,125,502 10.894 11.05 11.04 11.05 10.68 11.23 23,601,509 10.894 0.45%
2025-10-31 0 11.00 11.00 11.01 10.92 11.31 27,964,000 309,361,840 11.063 11.00 11.00 11.01 10.92 11.31 27,964,000 11.063 -1.96%
2025-10-30 0 11.22 11.22 11.24 10.33 11.43 72,516,059 799,309,380 11.023 11.22 11.22 11.24 10.33 11.43 72,516,059 11.023 12.65%
2025-10-28 0 9.960 9.950 9.960 9.840 10.11 10,530,984 104,701,840 9.9423 9.960 9.950 9.960 9.840 10.11 10,530,984 9.9423 0.20%
2025-10-27 0 9.940 9.940 9.950 9.680 10.09 13,855,827 137,449,813 9.9200 9.940 9.940 9.950 9.680 10.09 13,855,827 9.9200 -1.00%
2025-10-24 0 10.04 10.02 10.04 9.840 10.33 17,649,753 176,659,868 10.009 10.04 10.02 10.04 9.840 10.33 17,649,753 10.009 1.52%
2025-10-23 0 9.890 9.890 9.900 9.600 10.13 22,381,767 219,350,374 9.8004 9.890 9.890 9.900 9.600 10.13 22,381,767 9.8004 0.00%
2025-10-22 0 9.890 9.880 9.890 9.650 10.12 26,624,233 261,148,641 9.8087 9.890 9.880 9.890 9.650 10.12 26,624,233 9.8087 -3.32%
2025-10-21 0 10.23 10.22 10.23 10.05 10.33 32,182,064 328,572,088 10.210 10.23 10.22 10.23 10.05 10.33 32,182,064 10.210 1.39%
2025-10-20 0 10.09 10.08 10.09 9.410 10.15 37,448,750 371,472,547 9.9195 10.09 10.08 10.09 9.410 10.15 37,448,750 9.9195 7.91%
2025-10-17 0 9.350 9.350 9.360 9.300 9.850 13,230,000 125,113,184 9.4568 9.350 9.350 9.360 9.300 9.850 13,230,000 9.4568 -2.81%
2025-10-16 0 9.620 9.620 9.630 9.540 9.850 29,710,646 287,904,371 9.6903 9.620 9.620 9.630 9.540 9.850 29,710,646 9.6903 2.89%
2025-10-15 0 9.350 9.350 9.410 9.100 9.480 20,671,077 191,402,412 9.2594 9.350 9.350 9.410 9.100 9.480 20,671,077 9.2594 -0.11%
2025-10-14 0 9.360 9.360 9.370 9.290 9.780 37,118,954 352,150,024 9.4871 9.360 9.360 9.370 9.290 9.780 37,118,954 9.4871 -3.01%
2025-10-13 0 9.650 9.630 9.650 9.140 9.860 63,224,977 605,300,349 9.5738 9.650 9.630 9.650 9.140 9.860 63,224,977 9.5738 5.81%
2025-10-10 0 9.120 9.120 9.130 8.770 9.270 49,018,525 446,556,666 9.1100 9.120 9.120 9.130 8.770 9.270 49,018,525 9.1100 5.56%
2025-10-09 0 8.640 8.630 8.640 8.340 8.760 32,158,100 275,188,542 8.5574 8.640 8.630 8.640 8.340 8.760 32,158,100 8.5574 0.70%
2025-10-08 0 8.580 8.570 8.580 8.410 8.710 9,381,000 79,794,370 8.5060 8.580 8.570 8.580 8.410 8.710 9,381,000 8.5060 -2.94%
2025-10-06 0 8.840 8.830 8.860 8.630 8.930 6,634,000 58,087,100 8.7560 8.840 8.830 8.860 8.630 8.930 6,634,000 8.7560 -1.01%
2025-10-03 0 8.930 8.900 8.930 8.820 8.980 2,434,332 21,687,848 8.9092 8.930 8.900 8.930 8.820 8.980 2,434,332 8.9092 0.00%
2025-10-02 0 8.930 8.910 8.930 8.870 9.020 3,796,000 33,914,450 8.9343 8.930 8.910 8.930 8.870 9.020 3,796,000 8.9343 -1.00%
2025-09-30 0 9.020 8.990 9.020 8.800 9.070 43,241,800 386,432,756 8.9366 9.020 8.990 9.020 8.800 9.070 43,241,800 8.9366 -1.10%
2025-09-29 0 9.120 9.110 9.120 8.680 9.170 33,752,000 301,459,010 8.9316 9.120 9.110 9.120 8.680 9.170 33,752,000 8.9316 3.87%
2025-09-26 0 8.780 8.780 8.800 8.760 9.050 27,291,000 242,806,206 8.8969 8.780 8.780 8.800 8.760 9.050 27,291,000 8.8969 -1.79%
2025-09-25 0 8.940 8.940 8.970 8.900 9.300 34,123,000 308,207,914 9.0323 8.940 8.940 8.970 8.900 9.300 34,123,000 9.0323 -3.87%
2025-09-24 0 9.300 9.290 9.300 9.010 9.480 35,426,204 327,478,864 9.2440 9.300 9.290 9.300 9.010 9.480 35,426,204 9.2440 2.65%
2025-09-23 0 9.060 9.050 9.060 8.960 9.340 21,528,300 195,885,151 9.0990 9.060 9.050 9.060 8.960 9.340 21,528,300 9.0990 -1.52%
2025-09-22 0 9.200 9.190 9.200 9.000 9.790 54,143,583 496,774,750 9.1751 9.200 9.190 9.200 9.000 9.790 54,143,583 9.1751 -5.74%
2025-09-19 0 9.760 9.760 9.780 9.000 9.810 50,270,945 476,866,334 9.4859 9.760 9.760 9.780 9.000 9.810 50,270,945 9.4859 6.78%
2025-09-18 0 9.140 9.130 9.140 9.020 9.340 25,041,846 229,133,614 9.1500 9.140 9.130 9.140 9.020 9.340 25,041,846 9.1500 -2.14%
2025-09-17 0 9.340 9.330 9.340 9.100 9.650 45,046,071 419,689,729 9.3169 9.340 9.330 9.340 9.100 9.650 45,046,071 9.3169 2.52%
2025-09-16 0 9.110 9.090 9.110 8.850 9.360 37,271,000 337,679,406 9.0601 9.110 9.090 9.110 8.850 9.360 37,271,000 9.0601 -0.11%
2025-09-15 0 9.120 9.120 9.130 9.070 9.500 58,507,176 541,252,492 9.2510 9.120 9.120 9.130 9.070 9.500 58,507,176 9.2510 4.23%
2025-09-12 0 8.750 8.730 8.750 8.560 9.030 49,535,455 435,756,530 8.7969 8.750 8.730 8.750 8.560 9.030 49,535,455 8.7969 5.42%
2025-09-11 0 8.300 8.300 8.310 8.260 8.580 24,953,268 208,642,809 8.3613 8.300 8.300 8.310 8.260 8.580 24,953,268 8.3613 -2.24%
2025-09-10 0 8.490 8.490 8.500 8.300 8.570 30,486,966 257,227,559 8.4373 8.490 8.490 8.500 8.300 8.570 30,486,966 8.4373 -0.59%
2025-09-09 0 8.540 8.530 8.540 8.380 8.830 65,186,000 558,922,318 8.5743 8.540 8.530 8.540 8.380 8.830 65,186,000 8.5743 0.83%
2025-09-08 0 8.470 8.460 8.470 7.900 8.620 113,622,986 950,645,615 8.3667 8.470 8.460 8.470 7.900 8.620 113,622,986 8.3667 9.57%
2025-09-05 0 7.730 7.720 7.730 7.410 7.780 61,132,380 468,582,065 7.6650 7.730 7.720 7.730 7.410 7.780 61,132,380 7.6650 6.62%
2025-09-04 0 7.250 7.250 7.270 7.200 7.460 40,240,190 294,840,604 7.3270 7.250 7.250 7.270 7.200 7.460 40,240,190 7.3270 1.40%
2025-09-03 0 7.150 7.140 7.150 7.110 7.330 16,240,977 116,661,858 7.1832 7.150 7.140 7.150 7.110 7.330 16,240,977 7.1832 -1.11%
2025-09-02 0 7.230 7.220 7.230 7.160 7.460 22,683,500 164,533,336 7.2534 7.230 7.220 7.230 7.160 7.460 22,683,500 7.2534 -0.82%
2025-09-01 0 7.290 7.290 7.300 7.000 7.430 60,671,220 442,824,775 7.2988 7.290 7.290 7.300 7.000 7.430 60,671,220 7.2988 4.59%
2025-08-29 0 6.970 6.970 6.980 6.920 7.100 24,478,630 172,490,236 7.0466 6.970 6.970 6.980 6.920 7.100 24,478,630 7.0466 0.43%
2025-08-28 0 6.940 6.920 6.940 6.880 7.230 29,236,762 204,913,405 7.0088 6.940 6.920 6.940 6.880 7.230 29,236,762 7.0088 -1.14%
2025-08-27 0 7.020 7.010 7.020 7.000 7.220 21,256,980 150,554,880 7.0826 7.020 7.010 7.020 7.000 7.220 21,256,980 7.0826 -2.50%
2025-08-26 0 7.200 7.190 7.200 7.130 7.370 35,821,229 260,066,733 7.2601 7.200 7.190 7.200 7.130 7.370 35,821,229 7.2601 0.84%
2025-08-25 0 7.140 7.130 7.140 7.080 7.330 30,987,358 222,014,088 7.1647 7.140 7.130 7.140 7.080 7.330 30,987,358 7.1647 -0.70%
2025-08-22 0 7.190 7.180 7.190 6.870 7.290 82,064,923 586,836,351 7.1509 7.190 7.180 7.190 6.870 7.290 82,064,923 7.1509 7.63%
2025-08-21 0 6.680 6.670 6.680 6.490 6.730 26,840,838 178,728,203 6.6588 6.680 6.670 6.680 6.490 6.730 26,840,838 6.6588 2.77%
2025-08-20 0 6.500 6.490 6.500 6.420 6.500 6,986,000 45,088,820 6.4542 6.500 6.490 6.500 6.420 6.500 6,986,000 6.4542 0.00%
2025-08-19 0 6.500 6.490 6.500 6.430 6.510 8,235,500 53,399,090 6.4840 6.500 6.490 6.500 6.430 6.510 8,235,500 6.4840 1.09%
2025-08-18 0 6.430 6.420 6.430 6.410 6.570 21,808,220 141,524,834 6.4895 6.430 6.420 6.430 6.410 6.570 21,808,220 6.4895 -1.68%
2025-08-15 0 6.540 6.540 6.550 6.460 6.560 13,923,010 90,571,232 6.5051 6.540 6.540 6.550 6.460 6.560 13,923,010 6.5051 -0.46%
2025-08-14 0 6.570 6.550 6.570 6.530 6.740 28,906,000 190,403,400 6.5870 6.570 6.550 6.570 6.530 6.740 28,906,000 6.5870 -1.79%
2025-08-13 0 6.690 6.690 6.700 6.630 6.770 23,690,000 157,930,866 6.6666 6.690 6.690 6.700 6.630 6.770 23,690,000 6.6666 -0.59%
2025-08-12 0 6.730 6.720 6.730 6.690 6.800 9,769,686 65,823,387 6.7375 6.730 6.720 6.730 6.690 6.800 9,769,686 6.7375 -0.88%
2025-08-11 0 6.790 6.780 6.790 6.600 6.800 22,156,390 148,547,766 6.7045 6.790 6.780 6.790 6.600 6.800 22,156,390 6.7045 0.44%
2025-08-08 0 6.760 6.750 6.760 6.680 6.880 22,413,860 152,111,342 6.7865 6.760 6.750 6.760 6.680 6.880 22,413,860 6.7865 0.60%
2025-08-07 0 6.720 6.720 6.730 6.690 6.810 10,384,334 69,848,368 6.7263 6.720 6.720 6.730 6.690 6.810 10,384,334 6.7263 -0.59%
2025-08-06 0 6.760 6.750 6.760 6.570 6.820 27,937,710 188,887,402 6.7610 6.760 6.750 6.760 6.570 6.820 27,937,710 6.7610 3.36%
2025-08-05 0 6.540 6.500 6.540 6.420 6.590 16,703,375 108,742,199 6.5102 6.540 6.500 6.540 6.420 6.590 16,703,375 6.5102 2.19%
2025-08-04 0 6.400 6.400 6.410 6.260 6.410 6,351,800 40,423,042 6.3640 6.400 6.400 6.410 6.260 6.410 6,351,800 6.3640 0.63%
2025-08-01 0 6.360 6.350 6.360 6.350 6.450 6,696,000 42,837,070 6.3974 6.360 6.350 6.360 6.350 6.450 6,696,000 6.3974 -0.47%
2025-07-31 0 6.390 6.380 6.390 6.300 6.590 21,166,000 135,653,944 6.4090 6.390 6.380 6.390 6.300 6.590 21,166,000 6.4090 -3.33%
2025-07-30 0 6.610 6.600 6.610 6.550 6.700 9,669,071 64,062,707 6.6255 6.610 6.600 6.610 6.550 6.700 9,669,071 6.6255 -0.45%
2025-07-29 0 6.640 6.630 6.640 6.520 6.640 8,138,000 53,547,370 6.5799 6.640 6.630 6.640 6.520 6.640 8,138,000 6.5799 0.91%
2025-07-28 0 6.580 6.570 6.580 6.560 6.750 14,610,398 96,538,265 6.6075 6.580 6.570 6.580 6.560 6.750 14,610,398 6.6075 -1.79%
2025-07-25 0 6.700 6.690 6.700 6.670 6.850 15,450,000 104,076,224 6.7363 6.700 6.690 6.700 6.670 6.850 15,450,000 6.7363 -1.62%
2025-07-24 0 6.810 6.800 6.810 6.680 6.880 27,227,539 184,891,979 6.7906 6.810 6.800 6.810 6.680 6.880 27,227,539 6.7906 2.10%
2025-07-23 0 6.670 6.670 6.680 6.600 6.760 21,213,412 141,602,057 6.6751 6.670 6.670 6.680 6.600 6.760 21,213,412 6.6751 0.45%
2025-07-22 0 6.640 6.620 6.640 6.480 6.700 15,668,000 103,329,568 6.5949 6.640 6.620 6.640 6.480 6.700 15,668,000 6.5949 1.53%
2025-07-21 0 6.540 6.530 6.540 6.370 6.540 16,617,000 107,265,690 6.4552 6.540 6.530 6.540 6.370 6.540 16,617,000 6.4552 1.87%
2025-07-18 0 6.420 6.410 6.420 6.370 6.450 14,893,742 95,442,026 6.4082 6.420 6.410 6.420 6.370 6.450 14,893,742 6.4082 0.78%
2025-07-17 0 6.370 6.360 6.370 6.330 6.510 21,989,000 140,464,968 6.3880 6.370 6.360 6.370 6.330 6.510 21,989,000 6.3880 -1.08%
2025-07-16 0 6.670 6.670 6.690 6.650 6.730 16,020,300 107,047,726 6.6820 6.440 6.440 6.459 6.420 6.498 16,593,175 6.4513 -0.60%
2025-07-15 0 6.710 6.700 6.710 6.620 6.840 22,384,000 149,742,230 6.6897 6.478 6.469 6.478 6.391 6.604 23,184,437 6.4587 -1.76%
2025-07-14 0 6.830 6.820 6.830 6.720 6.870 16,029,551 109,314,315 6.8195 6.594 6.585 6.594 6.488 6.633 16,602,757 6.5841 1.19%
2025-07-11 0 6.750 6.740 6.750 6.700 6.860 18,716,000 126,898,210 6.7802 6.517 6.507 6.517 6.469 6.623 19,385,271 6.5461 -0.30%
2025-07-10 0 6.770 6.760 6.770 6.680 6.830 13,544,000 91,777,230 6.7762 6.536 6.527 6.536 6.449 6.594 14,028,324 6.5423 1.35%
2025-07-09 0 6.680 6.680 6.690 6.590 6.780 16,380,382 109,889,406 6.7086 6.449 6.449 6.459 6.362 6.546 16,966,133 6.4770 0.75%
2025-07-08 0 6.630 6.600 6.630 6.550 6.680 9,792,000 64,598,580 6.5971 6.401 6.372 6.401 6.324 6.449 10,142,155 6.3693 -0.45%
2025-07-07 0 6.660 6.650 6.660 6.500 6.670 11,012,605 72,670,296 6.5988 6.430 6.420 6.430 6.276 6.440 11,406,408 6.3710 1.06%
2025-07-04 0 6.590 6.590 6.600 6.570 6.670 11,750,000 77,665,774 6.6099 6.362 6.362 6.372 6.343 6.440 12,170,172 6.3816 -1.05%
2025-07-03 0 6.660 6.650 6.660 6.600 6.750 13,845,742 92,197,357 6.6589 6.430 6.420 6.430 6.372 6.517 14,340,856 6.4290 0.15%
2025-07-02 0 6.650 6.640 6.650 6.510 6.730 18,686,100 124,547,212 6.6652 6.420 6.411 6.420 6.285 6.498 19,354,302 6.4351 2.15%
2025-06-30 0 6.510 6.500 6.510 6.500 6.610 18,980,770 124,076,036 6.5369 6.285 6.276 6.285 6.276 6.382 19,659,509 6.3112 -1.06%
2025-06-27 0 6.580 6.580 6.590 6.570 6.690 25,707,439 169,951,254 6.6110 6.353 6.353 6.362 6.343 6.459 26,626,720 6.3827 -1.64%
2025-06-26 0 6.690 6.680 6.690 6.660 6.820 26,506,921 178,397,838 6.7302 6.459 6.449 6.459 6.430 6.585 27,454,790 6.4979 -0.15%
2025-06-25 0 6.700 6.690 6.700 6.550 6.830 41,768,688 278,747,124 6.6736 6.469 6.459 6.469 6.324 6.594 43,262,308 6.4432 -0.15%
2025-06-24 0 6.710 6.700 6.710 6.540 6.880 100,389,530 669,501,245 6.6690 6.478 6.469 6.478 6.314 6.642 103,979,391 6.4388 -9.81%
2025-06-23 0 7.440 7.440 7.450 7.220 7.880 105,304,604 782,745,160 7.4332 7.183 7.183 7.193 6.971 7.608 109,070,225 7.1765 4.79%
2025-06-20 0 7.100 7.080 7.100 6.810 7.170 34,715,968 244,937,586 7.0555 6.855 6.836 6.855 6.575 6.922 35,957,387 6.8119 2.31%
2025-06-19 0 6.940 6.940 6.950 6.680 7.060 37,244,465 255,322,714 6.8553 6.700 6.700 6.710 6.449 6.816 38,576,302 6.6186 -0.14%
2025-06-18 0 6.950 6.940 6.950 6.820 7.340 38,619,685 269,726,191 6.9842 6.710 6.700 6.710 6.585 7.087 40,000,699 6.7430 0.14%
2025-06-17 0 6.940 6.940 6.950 6.620 7.100 51,626,000 355,964,672 6.8951 6.700 6.700 6.710 6.391 6.855 53,472,111 6.6570 1.31%
2025-06-16 0 6.850 6.850 6.860 6.740 7.080 57,562,469 396,557,517 6.8892 6.614 6.614 6.623 6.507 6.836 59,620,864 6.6513 0.00%
2025-06-13 0 6.850 6.840 6.850 6.550 7.120 103,094,618 712,595,600 6.9121 6.614 6.604 6.614 6.324 6.874 106,781,211 6.6734 8.21%
2025-06-12 0 6.330 6.330 6.350 6.180 6.400 20,422,450 129,011,922 6.3172 6.111 6.111 6.131 5.967 6.179 21,152,743 6.0991 0.16%
2025-06-11 0 6.320 6.320 6.330 6.000 6.350 34,379,850 213,612,078 6.2133 6.102 6.102 6.111 5.793 6.131 35,609,250 5.9988 3.95%
2025-06-10 0 6.080 6.080 6.090 6.000 6.200 24,570,380 149,227,973 6.0735 5.870 5.870 5.880 5.793 5.986 25,449,000 5.8638 0.33%
2025-06-09 0 6.060 6.050 6.060 5.840 6.110 24,244,000 145,477,219 6.0005 5.851 5.841 5.851 5.638 5.899 25,110,949 5.7934 3.06%
2025-06-06 0 5.880 5.880 5.980 5.880 6.100 31,527,500 188,501,527 5.9790 5.677 5.677 5.774 5.677 5.889 32,654,902 5.7725 -2.49%
2025-06-05 0 6.030 6.030 6.040 6.000 6.140 17,983,873 108,761,341 6.0477 5.822 5.822 5.831 5.793 5.928 18,626,964 5.8389 -0.99%
2025-06-04 0 6.090 6.090 6.110 6.040 6.120 14,321,009 87,005,882 6.0754 5.880 5.880 5.899 5.831 5.909 14,833,119 5.8657 0.33%
2025-06-03 0 6.070 6.060 6.070 6.010 6.170 10,213,368 62,312,740 6.1011 5.860 5.851 5.860 5.803 5.957 10,578,591 5.8905 1.68%
2025-06-02 0 5.970 5.970 5.980 5.850 6.200 31,586,197 190,966,346 6.0459 5.764 5.764 5.774 5.648 5.986 32,715,698 5.8371 -2.45%
2025-05-30 0 6.120 6.120 6.190 6.090 6.230 128,267,381 785,976,562 6.1276 5.909 5.909 5.976 5.880 6.015 132,854,135 5.9161 -1.13%
2025-05-29 0 6.190 6.180 6.190 6.160 6.280 10,549,317 65,571,081 6.2157 5.976 5.967 5.976 5.947 6.063 10,926,553 6.0011 -0.32%
2025-05-28 0 6.210 6.210 6.220 6.050 6.290 17,601,118 109,291,789 6.2094 5.996 5.996 6.005 5.841 6.073 18,230,522 5.9950 2.81%
2025-05-27 0 6.040 6.040 6.050 6.030 6.140 7,933,605 48,163,029 6.0708 5.831 5.831 5.841 5.822 5.928 8,217,305 5.8612 -0.98%
2025-05-26 0 6.100 6.090 6.100 5.970 6.160 9,021,043 54,993,647 6.0962 5.889 5.880 5.889 5.764 5.947 9,343,629 5.8857 0.83%
2025-05-23 0 6.050 6.040 6.050 5.990 6.160 9,479,400 57,522,682 6.0682 5.841 5.831 5.841 5.783 5.947 9,818,377 5.8587 0.67%
2025-05-22 0 6.010 6.010 6.040 5.940 6.110 11,794,376 70,951,665 6.0157 5.803 5.803 5.831 5.735 5.899 12,216,135 5.8080 -2.44%
2025-05-21 0 6.160 6.150 6.160 6.090 6.190 11,653,883 71,408,149 6.1274 5.947 5.938 5.947 5.880 5.976 12,070,618 5.9159 0.16%
2025-05-20 0 6.150 6.130 6.150 6.090 6.260 9,038,336 55,375,266 6.1267 5.938 5.918 5.938 5.880 6.044 9,361,541 5.9152 -0.49%
2025-05-19 0 6.180 6.170 6.180 6.140 6.280 8,372,518 51,891,293 6.1978 5.967 5.957 5.967 5.928 6.063 8,671,914 5.9838 -1.12%
2025-05-16 0 6.250 6.250 6.270 6.170 6.300 14,586,000 90,755,110 6.2221 6.034 6.034 6.054 5.957 6.082 15,107,585 6.0073 0.16%
2025-05-15 0 6.240 6.240 6.260 6.210 6.430 22,300,000 139,810,030 6.2695 6.025 6.025 6.044 5.996 6.208 23,097,433 6.0531 -2.04%
2025-05-14 0 6.370 6.370 6.380 6.030 6.420 36,454,291 229,131,387 6.2854 6.150 6.150 6.160 5.822 6.198 37,757,872 6.0684 5.12%
2025-05-13 0 6.060 6.050 6.060 6.050 6.440 23,902,714 146,935,345 6.1472 5.851 5.841 5.851 5.841 6.218 24,757,459 5.9350 -3.04%
2025-05-12 0 6.250 6.240 6.250 5.960 6.260 25,293,785 154,402,525 6.1044 6.034 6.025 6.034 5.754 6.044 26,198,274 5.8936 4.34%
2025-05-09 0 5.990 5.980 5.990 5.850 6.000 22,333,179 132,174,015 5.9183 5.783 5.774 5.783 5.648 5.793 23,131,798 5.7140 -0.66%
2025-05-08 0 6.030 6.020 6.030 5.990 6.160 15,028,539 90,729,635 6.0372 5.822 5.812 5.822 5.783 5.947 15,565,949 5.8287 -2.27%
2025-05-07 0 6.170 6.160 6.170 6.160 6.420 19,276,400 121,167,884 6.2858 5.957 5.947 5.957 5.947 6.198 19,965,711 6.0688 -0.64%
2025-05-06 0 6.210 6.200 6.210 6.100 6.580 56,948,000 359,452,890 6.3119 5.996 5.986 5.996 5.889 6.353 58,984,422 6.0940 4.37%
2025-05-02 0 5.950 5.920 5.950 5.850 6.100 11,729,707 69,323,655 5.9101 5.745 5.716 5.745 5.648 5.889 12,149,153 5.7060 -3.41%
2025-04-30 0 6.160 6.150 6.160 5.930 6.260 15,587,727 94,367,870 6.0540 5.947 5.938 5.947 5.725 6.044 16,145,133 5.8450 2.16%
2025-04-29 0 6.030 6.030 6.040 6.010 6.170 8,158,652 49,581,501 6.0772 5.822 5.822 5.831 5.803 5.957 8,450,400 5.8674 -2.74%
2025-04-28 0 6.200 6.180 6.200 5.950 6.220 16,366,000 100,562,752 6.1446 5.986 5.967 5.986 5.745 6.005 16,951,237 5.9325 4.03%
2025-04-25 0 5.960 5.940 5.960 5.850 6.010 15,534,800 92,594,278 5.9604 5.754 5.735 5.754 5.648 5.803 16,090,314 5.7547 1.88%
2025-04-24 0 5.850 5.820 5.850 5.790 5.990 9,726,000 56,964,964 5.8570 5.648 5.619 5.648 5.590 5.783 10,073,795 5.6548 0.86%
2025-04-23 0 5.800 5.790 5.800 5.680 5.810 9,238,664 53,158,071 5.7539 5.600 5.590 5.600 5.484 5.609 9,569,032 5.5552 2.84%
2025-04-22 0 5.640 5.620 5.640 5.370 5.640 13,024,921 72,087,039 5.5345 5.445 5.426 5.445 5.185 5.445 13,490,683 5.3435 3.30%
2025-04-17 0 5.460 5.450 5.460 5.380 5.480 8,944,000 48,621,446 5.4362 5.271 5.262 5.271 5.194 5.291 9,263,831 5.2485 -0.73%
2025-04-16 0 5.500 5.470 5.500 5.360 5.570 11,442,000 62,388,980 5.4526 5.310 5.281 5.310 5.175 5.378 11,851,158 5.2644 -1.79%
2025-04-15 0 5.600 5.590 5.600 5.540 5.670 11,106,010 62,026,975 5.5850 5.407 5.397 5.407 5.349 5.474 11,503,153 5.3922 -0.88%
2025-04-14 0 5.650 5.640 5.650 5.560 5.700 13,496,200 75,832,550 5.6188 5.455 5.445 5.455 5.368 5.503 13,978,815 5.4248 1.80%
2025-04-11 0 5.550 5.550 5.570 5.450 5.630 12,548,887 69,498,879 5.5383 5.358 5.358 5.378 5.262 5.436 12,997,627 5.3470 -1.07%
2025-04-10 0 5.610 5.570 5.610 5.510 5.740 19,184,705 107,165,381 5.5860 5.416 5.378 5.416 5.320 5.542 19,870,737 5.3931 2.37%
2025-04-09 0 5.480 5.480 5.490 5.000 5.600 25,129,678 134,124,375 5.3373 5.291 5.291 5.300 4.827 5.407 26,028,298 5.1530 3.20%
2025-04-08 0 5.310 5.290 5.310 5.150 5.690 33,953,351 180,769,402 5.3241 5.127 5.107 5.127 4.972 5.494 35,167,500 5.1402 0.95%
2025-04-07 0 5.260 5.260 5.280 5.180 5.700 47,124,942 253,825,861 5.3862 5.078 5.078 5.098 5.001 5.503 48,810,098 5.2003 -12.19%
2025-04-03 0 5.990 5.990 6.000 5.920 6.300 41,938,601 254,242,877 6.0623 5.783 5.783 5.793 5.716 6.082 43,438,297 5.8530 -6.84%
2025-04-02 0 6.430 6.410 6.430 6.230 6.460 14,109,233 90,162,274 6.3903 6.208 6.189 6.208 6.015 6.237 14,613,770 6.1697 0.47%
2025-04-01 0 6.400 6.400 6.420 6.310 6.420 10,027,300 63,852,248 6.3678 6.179 6.179 6.198 6.092 6.198 10,385,869 6.1480 1.59%
2025-03-31 0 6.300 6.290 6.300 6.170 6.440 17,410,556 109,176,993 6.2707 6.082 6.073 6.082 5.957 6.218 18,033,146 6.0542 -2.17%
2025-03-28 0 6.440 6.420 6.440 6.390 6.830 16,474,947 107,297,014 6.5127 6.218 6.198 6.218 6.169 6.594 17,064,080 6.2879 -5.85%
2025-03-27 0 6.840 6.830 6.840 6.520 6.850 14,804,455 100,086,941 6.7606 6.604 6.594 6.604 6.295 6.614 15,333,852 6.5272 3.79%
2025-03-26 0 6.590 6.580 6.590 6.550 6.750 7,555,154 49,976,506 6.6149 6.362 6.353 6.362 6.324 6.517 7,825,321 6.3865 -1.05%
2025-03-25 0 6.660 6.660 6.670 6.660 6.830 6,830,216 45,951,971 6.7277 6.430 6.430 6.440 6.430 6.594 7,074,460 6.4955 -1.77%
2025-03-24 0 6.780 6.780 6.820 6.700 6.900 8,292,600 56,178,692 6.7746 6.546 6.546 6.585 6.469 6.662 8,589,138 6.5407 -0.88%
2025-03-21 0 6.840 6.840 6.890 6.840 7.130 20,965,928 145,313,091 6.9309 6.604 6.604 6.652 6.604 6.884 21,715,655 6.6916 -1.72%
2025-03-20 0 6.960 6.950 6.960 6.670 7.200 49,089,729 344,441,115 7.0166 6.720 6.710 6.720 6.440 6.951 50,845,144 6.7743 5.45%
2025-03-19 0 6.600 6.590 6.610 6.460 6.660 16,844,774 110,927,383 6.5853 6.372 6.362 6.382 6.237 6.430 17,447,132 6.3579 1.23%
2025-03-18 0 6.520 6.510 6.520 6.400 6.550 11,488,209 74,541,307 6.4885 6.295 6.285 6.295 6.179 6.324 11,899,020 6.2645 2.03%
2025-03-17 0 6.390 6.390 6.400 6.350 6.450 9,790,286 62,678,646 6.4021 6.169 6.169 6.179 6.131 6.227 10,140,380 6.1811 0.95%
2025-03-14 0 6.330 6.330 6.340 6.200 6.380 12,572,000 79,406,098 6.3161 6.111 6.111 6.121 5.986 6.160 13,021,566 6.0980 1.12%
2025-03-13 0 6.260 6.260 6.270 6.170 6.400 18,984,000 118,461,030 6.2400 6.044 6.044 6.054 5.957 6.179 19,662,855 6.0246 -2.03%
2025-03-12 0 6.390 6.370 6.390 6.310 6.500 13,070,000 83,678,382 6.4023 6.169 6.150 6.169 6.092 6.276 13,537,374 6.1813 -1.08%
2025-03-11 0 6.460 6.460 6.470 6.370 6.490 13,519,185 86,888,144 6.4270 6.237 6.237 6.247 6.150 6.266 14,002,622 6.2051 -1.22%
2025-03-10 0 6.540 6.540 6.550 6.420 6.570 12,228,000 79,334,950 6.4880 6.314 6.314 6.324 6.198 6.343 12,665,265 6.2640 -0.46%
2025-03-07 0 6.570 6.570 6.580 6.450 6.690 22,977,938 151,230,938 6.5816 6.343 6.343 6.353 6.227 6.459 23,799,613 6.3543 0.46%
2025-03-06 0 6.540 6.540 6.550 6.500 6.650 14,468,000 94,800,972 6.5525 6.314 6.314 6.324 6.276 6.420 14,985,366 6.3262 -0.76%
2025-03-05 0 6.590 6.580 6.590 6.560 6.770 17,818,620 117,999,051 6.6222 6.362 6.353 6.362 6.334 6.536 18,455,802 6.3936 -0.75%
2025-03-04 0 6.640 6.620 6.640 6.380 6.670 17,034,000 111,455,844 6.5431 6.411 6.391 6.411 6.160 6.440 17,643,124 6.3172 3.43%
2025-03-03 0 6.420 6.420 6.430 6.330 6.580 17,736,804 113,827,316 6.4176 6.198 6.198 6.208 6.111 6.353 18,371,060 6.1960 -1.08%
2025-02-28 0 6.490 6.450 6.490 6.410 6.660 14,715,418 95,390,342 6.4823 6.266 6.227 6.266 6.189 6.430 15,241,631 6.2585 -1.96%
2025-02-27 0 6.620 6.610 6.620 6.440 6.650 10,806,000 70,770,316 6.5492 6.391 6.382 6.391 6.218 6.420 11,192,415 6.3231 1.69%
2025-02-26 0 6.510 6.500 6.510 6.380 6.550 25,458,937 164,363,096 6.4560 6.285 6.276 6.285 6.160 6.324 26,369,331 6.2331 -0.76%
2025-02-25 0 6.560 6.560 6.570 6.480 6.720 21,275,726 139,678,019 6.5651 6.334 6.334 6.343 6.256 6.488 22,036,531 6.3385 -1.94%
2025-02-24 0 6.690 6.680 6.690 6.530 6.860 39,931,708 264,614,422 6.6267 6.459 6.449 6.459 6.305 6.623 41,359,639 6.3979 -2.48%
2025-02-21 0 6.860 6.850 6.860 6.760 7.110 26,498,720 182,027,670 6.8693 6.623 6.614 6.623 6.527 6.865 27,446,296 6.6321 -3.52%
2025-02-20 0 7.110 7.100 7.110 7.020 7.220 6,622,484 47,053,500 7.1051 6.865 6.855 6.865 6.778 6.971 6,859,300 6.8598 -0.97%
2025-02-19 0 7.180 7.170 7.180 7.100 7.340 13,929,000 100,614,840 7.2234 6.932 6.922 6.932 6.855 7.087 14,427,092 6.9740 0.84%
2025-02-18 0 7.120 7.120 7.130 7.000 7.250 7,001,155 49,858,927 7.1215 6.874 6.874 6.884 6.758 7.000 7,251,512 6.8757 1.14%
2025-02-17 0 7.040 7.040 7.080 6.800 7.180 22,724,000 158,607,190 6.9797 6.797 6.797 6.836 6.565 6.932 23,536,595 6.7387 -2.49%
2025-02-14 0 7.220 7.210 7.220 7.040 7.390 23,906,899 171,173,570 7.1600 6.971 6.961 6.971 6.797 7.135 24,761,793 6.9128 -1.23%
2025-02-13 0 7.310 7.310 7.320 7.270 7.730 15,723,480 117,230,062 7.4557 7.058 7.058 7.067 7.019 7.463 16,285,741 7.1983 -5.06%
2025-02-12 0 7.700 7.680 7.700 7.600 7.840 11,943,571 91,940,141 7.6979 7.434 7.415 7.434 7.338 7.569 12,370,665 7.4321 -0.65%
2025-02-11 0 7.750 7.750 7.790 7.730 7.900 9,531,710 74,339,094 7.7991 7.482 7.482 7.521 7.463 7.627 9,872,557 7.5299 0.00%
2025-02-10 0 7.750 7.710 7.750 7.640 7.820 11,723,325 90,592,285 7.7275 7.482 7.444 7.482 7.376 7.550 12,142,543 7.4607 0.78%
2025-02-07 0 7.690 7.690 7.700 7.560 7.770 12,574,602 96,150,455 7.6464 7.425 7.425 7.434 7.299 7.502 13,024,261 7.3824 -1.16%
2025-02-06 0 7.780 7.770 7.780 7.650 8.000 11,671,402 90,725,877 7.7733 7.511 7.502 7.511 7.386 7.724 12,088,763 7.5050 -1.39%
2025-02-05 0 7.890 7.890 7.920 7.580 7.990 29,488,633 230,879,469 7.8294 7.618 7.618 7.647 7.318 7.714 30,543,126 7.5591 5.76%
2025-02-04 0 7.460 7.460 7.480 7.230 7.480 5,697,925 42,389,801 7.4395 7.202 7.202 7.222 6.980 7.222 5,901,679 7.1827 1.08%
2025-02-03 0 7.380 7.380 7.400 6.930 7.440 7,827,000 57,232,054 7.3121 7.125 7.125 7.145 6.691 7.183 8,106,888 7.0597 3.65%
2025-01-28 0 7.120 7.110 7.120 6.890 7.130 3,461,418 24,411,566 7.0525 6.874 6.865 6.874 6.652 6.884 3,585,196 6.8090 2.01%
2025-01-27 0 6.980 6.980 6.990 6.880 7.180 30,100,569 210,007,296 6.9769 6.739 6.739 6.749 6.642 6.932 31,176,945 6.7360 -4.51%
2025-01-24 0 7.310 7.310 7.330 7.240 7.420 15,499,100 113,448,683 7.3197 7.058 7.058 7.077 6.990 7.164 16,053,337 7.0670 0.27%
2025-01-23 0 7.290 7.260 7.290 7.200 7.730 21,543,942 159,636,316 7.4098 7.038 7.009 7.038 6.951 7.463 22,314,339 7.1540 -4.33%
2025-01-22 0 7.620 7.610 7.620 7.300 7.670 12,718,474 95,971,937 7.5459 7.357 7.347 7.357 7.048 7.405 13,173,278 7.2853 -0.26%
2025-01-21 0 7.640 7.630 7.640 7.190 7.650 19,913,129 148,058,606 7.4352 7.376 7.367 7.376 6.942 7.386 20,625,209 7.1785 3.80%
2025-01-20 0 7.360 7.360 7.390 7.270 7.860 24,101,384 179,154,466 7.4334 7.106 7.106 7.135 7.019 7.589 24,963,233 7.1767 -3.29%
2025-01-17 0 7.610 7.600 7.610 7.300 7.760 32,456,612 245,989,989 7.5790 7.347 7.338 7.347 7.048 7.492 33,617,238 7.3174 -0.39%
2025-01-16 0 7.640 7.630 7.640 7.470 8.170 44,130,145 339,163,555 7.6855 7.376 7.367 7.376 7.212 7.888 45,708,209 7.4202 -0.91%
2025-01-15 0 7.710 7.690 7.710 7.430 7.890 42,637,777 328,832,107 7.7122 7.444 7.425 7.444 7.173 7.618 44,162,475 7.4460 1.18%
2025-01-14 0 7.620 7.610 7.620 7.320 7.750 50,934,180 386,219,109 7.5827 7.357 7.347 7.357 7.067 7.482 52,755,552 7.3209 5.10%
2025-01-13 0 7.250 7.240 7.250 7.000 7.330 54,306,012 391,542,737 7.2099 7.000 6.990 7.000 6.758 7.077 56,247,958 6.9610 7.57%
2025-01-10 0 6.740 6.740 6.760 6.740 7.260 32,260,072 223,541,685 6.9294 6.507 6.507 6.527 6.507 7.009 33,413,670 6.6901 1.51%
2025-01-09 0 6.640 6.630 6.640 6.530 6.820 26,628,051 177,020,773 6.6479 6.411 6.401 6.411 6.305 6.585 27,580,252 6.4184 -2.92%
2025-01-08 0 6.840 6.830 6.840 6.430 7.090 75,715,910 516,787,520 6.8253 6.604 6.594 6.604 6.208 6.845 78,423,459 6.5897 11.22%
2025-01-07 0 6.150 6.130 6.150 6.030 6.400 15,045,829 92,867,055 6.1723 5.938 5.918 5.938 5.822 6.179 15,583,858 5.9592 -1.60%
2025-01-06 0 6.250 6.240 6.250 6.000 6.320 19,087,800 118,759,989 6.2218 6.034 6.025 6.034 5.793 6.102 19,770,367 6.0070 4.52%
2025-01-03 0 5.980 5.980 5.990 5.900 6.210 24,554,200 148,563,281 6.0504 5.774 5.774 5.783 5.696 5.996 25,432,241 5.8415 -0.83%
2025-01-02 0 6.030 6.020 6.030 5.960 6.230 10,443,603 63,094,578 6.0415 5.822 5.812 5.822 5.754 6.015 10,817,059 5.8329 -3.05%
2024-12-31 0 6.220 6.200 6.220 6.120 6.260 6,358,681 39,412,080 6.1982 6.005 5.986 6.005 5.909 6.044 6,586,063 5.9842 0.65%
2024-12-30 0 6.180 6.160 6.180 6.140 6.510 15,760,438 98,479,414 6.2485 5.967 5.947 5.967 5.928 6.285 16,324,021 6.0328 -3.44%
2024-12-27 0 6.400 6.390 6.400 6.260 6.570 15,123,948 98,018,023 6.4810 6.179 6.169 6.179 6.044 6.343 15,664,770 6.2572 0.47%
2024-12-24 0 6.370 6.350 6.370 6.290 6.440 9,351,850 59,649,179 6.3783 6.150 6.131 6.150 6.073 6.218 9,686,266 6.1581 1.27%
2024-12-23 0 6.290 6.290 6.300 5.870 6.440 27,210,000 169,911,660 6.2445 6.073 6.073 6.082 5.667 6.218 28,183,011 6.0289 7.16%
2024-12-20 0 5.870 5.860 5.870 5.750 5.900 11,834,302 69,156,259 5.8437 5.667 5.658 5.667 5.551 5.696 12,257,489 5.6420 0.69%
2024-12-19 0 5.830 5.820 5.830 5.650 5.840 11,494,990 66,398,888 5.7763 5.629 5.619 5.629 5.455 5.638 11,906,043 5.5769 -1.02%
2024-12-18 0 5.890 5.880 5.890 5.780 5.910 15,872,095 93,042,722 5.8620 5.687 5.677 5.687 5.580 5.706 16,439,670 5.6596 1.73%
2024-12-17 0 5.790 5.780 5.790 5.740 6.000 20,769,200 120,990,862 5.8255 5.590 5.580 5.590 5.542 5.793 21,511,892 5.6244 -3.50%
2024-12-16 0 6.000 5.990 6.000 5.900 6.150 13,353,000 80,012,188 5.9921 5.793 5.783 5.793 5.696 5.938 13,830,494 5.7852 -1.80%
2024-12-13 0 6.110 6.090 6.110 6.060 6.290 11,874,111 72,544,399 6.1095 5.899 5.880 5.899 5.851 6.073 12,298,721 5.8985 -2.86%
2024-12-12 0 6.290 6.290 6.300 6.220 6.310 8,163,000 51,172,088 6.2688 6.073 6.073 6.082 6.005 6.092 8,454,903 6.0524 0.16%
2024-12-11 0 6.280 6.280 6.310 6.150 6.390 11,194,622 70,572,648 6.3042 6.063 6.063 6.092 5.938 6.169 11,594,934 6.0865 1.13%
2024-12-10 0 6.210 6.210 6.220 6.180 6.590 11,916,100 75,602,371 6.3446 5.996 5.996 6.005 5.967 6.362 12,342,212 6.1255 -1.43%
2024-12-09 0 6.300 6.290 6.300 6.120 6.340 12,002,053 74,652,682 6.2200 6.082 6.073 6.082 5.909 6.121 12,431,238 6.0052 1.45%
2024-12-06 0 6.210 6.210 6.220 5.990 6.280 16,522,142 101,955,296 6.1708 5.996 5.996 6.005 5.783 6.063 17,112,963 5.9578 4.19%
2024-12-05 0 5.960 5.950 5.960 5.880 6.110 13,251,562 78,839,040 5.9494 5.754 5.745 5.754 5.677 5.899 13,725,429 5.7440 -1.97%
2024-12-04 0 6.080 6.080 6.090 6.020 6.190 14,833,409 90,334,343 6.0899 5.870 5.870 5.880 5.812 5.976 15,363,842 5.8797 -0.33%
2024-12-03 0 6.100 6.090 6.100 5.980 6.150 20,460,000 123,837,020 6.0526 5.889 5.880 5.889 5.774 5.938 21,191,636 5.8437 2.01%
2024-12-02 0 5.980 5.970 5.980 5.870 5.980 12,002,000 71,133,370 5.9268 5.774 5.764 5.774 5.667 5.774 12,431,183 5.7222 0.84%
2024-11-29 0 5.930 5.920 5.930 5.840 6.080 31,503,375 186,322,107 5.9144 5.725 5.716 5.725 5.638 5.870 32,629,914 5.7102 -2.15%
2024-11-28 0 6.060 6.050 6.060 5.990 6.390 16,858,000 102,434,792 6.0763 5.851 5.841 5.851 5.783 6.169 17,460,831 5.8665 -4.87%
2024-11-27 0 6.370 6.360 6.370 6.090 6.570 16,332,474 101,544,592 6.2173 6.150 6.140 6.150 5.880 6.343 16,916,512 6.0027 -0.31%
2024-11-26 0 6.390 6.390 6.400 6.360 6.560 9,882,265 63,395,012 6.4150 6.169 6.169 6.179 6.140 6.334 10,235,648 6.1936 -1.54%
2024-11-25 0 6.490 6.470 6.490 6.390 6.560 10,191,794 65,973,622 6.4732 6.266 6.247 6.266 6.169 6.334 10,556,246 6.2497 0.31%
2024-11-22 0 6.470 6.470 6.480 6.450 6.820 9,282,900 61,114,671 6.5836 6.247 6.247 6.256 6.227 6.585 9,614,850 6.3563 -4.15%
2024-11-21 0 6.750 6.740 6.750 6.660 6.810 4,985,597 33,620,647 6.7436 6.517 6.507 6.517 6.430 6.575 5,163,879 6.5107 0.15%
2024-11-20 0 6.740 6.720 6.740 6.630 6.800 6,732,000 45,067,540 6.6945 6.507 6.488 6.507 6.401 6.565 6,972,732 6.4634 1.81%
2024-11-19 0 6.620 6.620 6.630 6.570 6.740 4,488,000 29,672,276 6.6115 6.391 6.391 6.401 6.343 6.507 4,648,488 6.3832 -1.34%
2024-11-18 0 6.710 6.680 6.710 6.530 6.730 14,202,995 94,559,147 6.6577 6.478 6.449 6.478 6.305 6.498 14,710,884 6.4278 2.94%
2024-11-15 0 6.760 6.750 6.760 6.720 6.930 8,097,056 55,077,626 6.8022 6.293 6.284 6.293 6.256 6.451 8,697,685 6.3324 -0.15%
2024-11-14 0 6.770 6.760 6.770 6.710 6.980 14,781,879 101,156,711 6.8433 6.302 6.293 6.302 6.247 6.498 15,878,379 6.3707 -1.02%
2024-11-13 0 6.840 6.830 6.840 6.550 6.850 11,095,718 74,652,276 6.7280 6.368 6.358 6.368 6.098 6.377 11,918,784 6.2634 1.33%
2024-11-12 0 6.750 6.750 6.760 6.630 6.890 19,138,062 129,105,537 6.7460 6.284 6.284 6.293 6.172 6.414 20,557,698 6.2802 -0.44%
2024-11-11 0 6.780 6.770 6.780 6.730 7.020 16,522,596 112,398,563 6.8027 6.312 6.302 6.312 6.265 6.535 17,748,220 6.3329 -3.83%
2024-11-08 0 7.050 7.030 7.050 6.950 7.310 22,088,000 155,142,382 7.0238 6.563 6.545 6.563 6.470 6.805 23,726,459 6.5388 -2.08%
2024-11-07 0 7.200 7.190 7.200 6.920 7.230 14,630,000 103,590,220 7.0807 6.703 6.693 6.703 6.442 6.731 15,715,234 6.5917 1.41%
2024-11-06 0 7.100 7.090 7.100 6.980 7.420 17,941,008 127,791,300 7.1229 6.610 6.600 6.610 6.498 6.908 19,271,848 6.6310 -2.74%
2024-11-05 0 7.300 7.300 7.320 7.130 7.360 30,669,553 223,547,478 7.2889 6.796 6.796 6.815 6.638 6.852 32,944,580 6.7856 1.11%
2024-11-04 0 7.220 7.210 7.220 6.990 7.500 34,437,672 247,113,852 7.1757 6.721 6.712 6.721 6.507 6.982 36,992,213 6.6802 -2.83%
2024-11-01 0 7.430 7.410 7.430 7.350 7.580 11,242,001 83,799,667 7.4542 6.917 6.898 6.917 6.842 7.057 12,075,918 6.9394 -0.13%
2024-10-31 0 7.440 7.440 7.460 7.350 7.560 9,999,163 74,544,629 7.4551 6.926 6.926 6.945 6.842 7.038 10,740,888 6.9403 -1.72%
2024-10-30 0 7.570 7.560 7.570 7.460 7.760 12,810,163 96,681,466 7.5472 7.047 7.038 7.047 6.945 7.224 13,760,404 7.0261 -2.07%
2024-10-29 0 7.730 7.700 7.740 7.580 7.850 15,340,000 117,850,710 7.6826 7.196 7.168 7.206 7.057 7.308 16,477,901 7.1520 -1.02%
2024-10-28 0 7.810 7.790 7.810 7.750 7.870 11,232,000 87,725,260 7.8103 7.271 7.252 7.271 7.215 7.327 12,065,175 7.2709 0.00%
2024-10-25 0 7.810 7.800 7.810 7.660 7.850 15,266,000 118,078,940 7.7348 7.271 7.261 7.271 7.131 7.308 16,398,412 7.2006 -0.38%
2024-10-24 0 7.840 7.820 7.840 7.730 8.100 20,684,884 161,505,139 7.8079 7.299 7.280 7.299 7.196 7.541 22,219,262 7.2687 -3.21%
2024-10-23 0 8.100 8.090 8.100 8.040 8.500 16,399,300 134,219,528 8.1845 7.541 7.531 7.541 7.485 7.913 17,615,779 7.6193 -3.80%
2024-10-22 0 8.420 8.410 8.420 8.300 8.720 12,506,359 106,106,319 8.4842 7.839 7.829 7.839 7.727 8.118 13,434,064 7.8983 0.96%
2024-10-21 0 8.340 8.320 8.340 8.300 8.960 16,496,000 139,663,042 8.4665 7.764 7.745 7.764 7.727 8.341 17,719,652 7.8818 -0.36%
2024-10-18 0 8.370 8.360 8.380 8.100 8.380 10,630,000 87,499,914 8.2314 7.792 7.783 7.801 7.541 7.801 11,418,519 7.6630 2.45%
2024-10-17 0 8.170 8.130 8.170 8.050 8.720 21,154,000 176,833,860 8.3594 7.606 7.569 7.606 7.494 8.118 22,723,176 7.7821 -2.85%
2024-10-16 0 8.410 8.380 8.410 8.170 8.690 12,862,032 108,826,867 8.4611 7.829 7.801 7.829 7.606 8.090 13,816,121 7.8768 0.96%
2024-10-15 0 8.330 8.320 8.330 8.220 8.790 13,823,000 117,763,208 8.5194 7.755 7.745 7.755 7.652 8.183 14,848,372 7.9311 -5.13%
2024-10-14 0 8.780 8.780 8.790 8.580 8.970 11,766,000 103,172,450 8.7687 8.174 8.174 8.183 7.987 8.351 12,638,786 8.1632 -1.35%
2024-10-10 0 8.900 8.900 8.920 8.700 9.160 14,371,620 128,361,558 8.9316 8.285 8.285 8.304 8.099 8.527 15,437,688 8.3148 2.18%
2024-10-09 0 8.710 8.710 8.740 8.550 9.620 20,499,120 181,644,034 8.8611 8.109 8.109 8.136 7.960 8.956 22,019,718 8.2492 -9.46%
2024-10-08 0 9.620 9.620 9.630 9.320 10.72 37,641,859 377,558,611 10.030 8.956 8.956 8.965 8.676 9.980 40,434,083 9.3376 -6.78%
2024-10-07 0 10.32 10.32 10.34 10.10 10.46 3,940,681 40,479,174 10.272 9.607 9.607 9.626 9.403 9.738 4,232,996 9.5628 1.78%
2024-10-04 0 10.14 10.12 10.14 9.260 10.16 11,651,416 116,185,623 9.9718 9.440 9.421 9.440 8.621 9.458 12,515,703 9.2832 9.27%
2024-10-03 0 9.280 9.280 9.290 8.950 9.590 10,378,893 95,781,817 9.2285 8.639 8.639 8.648 8.332 8.928 11,148,786 8.5912 -0.43%
2024-10-02 0 9.320 9.310 9.320 9.130 9.680 17,007,000 159,693,148 9.3898 8.676 8.667 8.676 8.500 9.012 18,268,557 8.7414 -1.58%
2024-09-30 0 9.470 9.460 9.470 9.350 9.980 29,961,775 289,157,561 9.6509 8.816 8.807 8.816 8.704 9.291 32,184,300 8.9844 1.61%
2024-09-27 0 9.320 9.310 9.320 8.500 9.430 26,320,279 239,976,242 9.1175 8.676 8.667 8.676 7.913 8.779 28,272,683 8.4879 10.30%
2024-09-26 0 8.450 8.440 8.450 8.010 8.460 18,854,884 156,192,844 8.2839 7.866 7.857 7.866 7.457 7.876 20,253,515 7.7119 3.17%
2024-09-25 0 8.190 8.170 8.190 8.050 8.500 20,828,927 171,585,371 8.2378 7.624 7.606 7.624 7.494 7.913 22,373,989 7.6690 0.00%
2024-09-24 0 8.190 8.190 8.200 7.800 8.240 10,614,000 85,877,844 8.0910 7.624 7.624 7.634 7.261 7.671 11,401,333 7.5323 4.33%
2024-09-23 0 7.850 7.840 7.850 7.520 8.000 16,265,900 127,775,591 7.8554 7.308 7.299 7.308 7.001 7.448 17,472,483 7.3130 1.95%
2024-09-20 0 7.700 7.670 7.700 7.220 7.700 15,902,216 120,891,141 7.6022 7.168 7.140 7.168 6.721 7.168 17,081,821 7.0772 7.09%
2024-09-19 0 7.190 7.180 7.190 7.070 7.270 12,781,035 91,533,908 7.1617 6.693 6.684 6.693 6.582 6.768 13,729,115 6.6671 -0.55%
2024-09-17 0 7.230 7.220 7.230 7.170 7.310 2,330,000 16,815,050 7.2168 6.731 6.721 6.731 6.675 6.805 2,502,836 6.7184 0.28%
2024-09-16 0 7.210 7.200 7.210 7.120 7.340 1,606,000 11,564,790 7.2010 6.712 6.703 6.712 6.628 6.833 1,725,131 6.7037 0.56%
2024-09-13 0 7.170 7.160 7.170 7.050 7.290 13,946,000 100,015,060 7.1716 6.675 6.666 6.675 6.563 6.787 14,980,496 6.6764 -0.97%
2024-09-12 0 7.240 7.240 7.250 7.130 7.380 16,892,000 121,784,050 7.2096 6.740 6.740 6.749 6.638 6.870 18,145,026 6.7117 0.98%
2024-09-11 0 7.170 7.160 7.180 6.920 7.400 30,140,046 212,928,824 7.0646 6.675 6.666 6.684 6.442 6.889 32,375,795 6.5768 -3.50%
2024-09-10 0 7.430 7.420 7.430 7.330 7.650 13,746,000 101,776,900 7.4041 6.917 6.908 6.917 6.824 7.122 14,765,660 6.8928 -1.98%
2024-09-09 0 7.580 7.570 7.580 7.400 8.180 25,904,000 196,272,116 7.5769 7.057 7.047 7.057 6.889 7.615 27,825,525 7.0537 -7.45%
2024-09-05 0 8.190 8.150 8.190 8.010 8.280 13,893,672 112,386,583 8.0890 7.624 7.587 7.624 7.457 7.708 14,924,286 7.5304 -0.73%
2024-09-04 0 8.250 8.250 8.260 8.120 8.650 11,074,000 92,173,654 8.3234 7.680 7.680 7.690 7.559 8.053 11,895,455 7.7486 -6.14%
2024-09-03 0 8.790 8.780 8.790 8.580 8.870 8,321,187 72,775,987 8.7459 8.183 8.174 8.183 7.987 8.257 8,938,442 8.1419 1.27%
2024-09-02 0 8.680 8.660 8.680 8.520 8.750 3,852,530 33,444,974 8.6813 8.081 8.062 8.081 7.932 8.146 4,138,306 8.0818 1.28%
2024-08-30 0 8.570 8.560 8.570 8.360 8.660 8,368,027 71,318,487 8.5227 7.978 7.969 7.978 7.783 8.062 8,988,756 7.9342 1.42%
2024-08-29 0 8.450 8.440 8.450 8.340 8.680 11,485,654 97,116,094 8.4554 7.866 7.857 7.866 7.764 8.081 12,337,645 7.8715 -4.41%
2024-08-28 0 8.840 8.810 8.840 8.740 9.050 3,597,000 31,896,436 8.8675 8.230 8.202 8.230 8.136 8.425 3,863,821 8.2552 -2.10%
2024-08-27 0 9.030 9.010 9.030 8.610 9.030 3,380,252 30,344,152 8.9769 8.406 8.388 8.406 8.015 8.406 3,630,995 8.3570 2.50%
2024-08-26 0 8.810 8.770 8.810 8.560 8.840 6,626,000 57,930,380 8.7429 8.202 8.164 8.202 7.969 8.230 7,117,508 8.1391 1.73%
2024-08-23 0 8.660 8.660 8.670 8.580 9.110 8,880,000 77,396,192 8.7158 8.062 8.062 8.071 7.987 8.481 9,538,707 8.1139 -5.15%
2024-08-22 0 9.130 9.120 9.130 8.670 9.160 4,641,000 41,797,886 9.0062 8.500 8.490 8.500 8.071 8.527 4,985,263 8.3843 1.44%
2024-08-21 0 9.000 8.970 9.000 8.780 9.020 5,145,115 45,765,664 8.8950 8.378 8.351 8.378 8.174 8.397 5,526,773 8.2807 -0.44%
2024-08-20 0 9.040 9.020 9.040 8.830 9.180 5,978,301 53,729,001 8.9873 8.416 8.397 8.416 8.220 8.546 6,421,764 8.3667 -1.31%
2024-08-19 0 9.160 9.140 9.160 9.010 9.350 9,820,000 90,664,324 9.2326 8.527 8.509 8.527 8.388 8.704 10,548,435 8.5951 1.44%
2024-08-16 0 9.030 9.020 9.030 8.760 9.200 13,991,306 126,728,719 9.0577 8.406 8.397 8.406 8.155 8.565 15,029,163 8.4322 4.27%
2024-08-15 0 8.660 8.640 8.660 8.460 8.660 2,624,000 22,530,982 8.5865 8.062 8.043 8.062 7.876 8.062 2,818,645 7.9936 1.88%
2024-08-14 0 8.500 8.500 8.510 8.440 8.680 2,827,020 24,103,381 8.5261 7.913 7.913 7.922 7.857 8.081 3,036,725 7.9373 -2.30%
2024-08-13 0 8.700 8.700 8.710 8.630 8.920 3,282,000 28,656,040 8.7313 8.099 8.099 8.109 8.034 8.304 3,525,454 8.1283 -1.02%
2024-08-12 0 8.790 8.760 8.790 8.580 8.820 5,355,685 46,828,116 8.7436 8.183 8.155 8.183 7.987 8.211 5,752,963 8.1398 2.45%
2024-08-09 0 8.580 8.580 8.590 8.540 8.780 3,593,000 30,998,353 8.6274 7.987 7.987 7.997 7.950 8.174 3,859,524 8.0317 -0.69%
2024-08-08 0 8.640 8.620 8.650 8.450 8.970 10,795,678 92,602,264 8.5777 8.043 8.025 8.053 7.866 8.351 11,596,487 7.9854 -1.14%
2024-08-07 0 8.740 8.720 8.740 8.660 8.860 6,260,851 54,702,198 8.7372 8.136 8.118 8.136 8.062 8.248 6,725,273 8.1338 0.46%
2024-08-06 0 8.700 8.690 8.700 8.500 8.810 9,971,904 86,602,191 8.6846 8.099 8.090 8.099 7.913 8.202 10,711,607 8.0849 1.05%
2024-08-05 0 8.610 8.600 8.610 8.470 9.210 18,844,000 164,201,070 8.7137 8.015 8.006 8.015 7.885 8.574 20,241,823 8.1120 -6.31%
2024-08-02 0 9.190 9.160 9.190 8.980 9.230 8,156,490 74,284,460 9.1074 8.555 8.527 8.555 8.360 8.593 8,761,528 8.4785 -1.29%
2024-08-01 0 9.310 9.290 9.310 9.170 9.490 4,208,162 39,024,607 9.2736 8.667 8.648 8.667 8.537 8.835 4,520,318 8.6332 -0.75%
2024-07-31 0 9.380 9.380 9.420 8.770 9.560 15,335,835 142,736,897 9.3074 8.732 8.732 8.769 8.164 8.900 16,473,427 8.6647 5.63%
2024-07-30 0 8.880 8.880 8.900 8.700 9.180 15,260,868 135,004,997 8.8465 8.267 8.267 8.285 8.099 8.546 16,392,899 8.2356 -1.33%
2024-07-29 0 9.000 9.000 9.020 8.640 9.290 16,033,760 142,633,791 8.8958 8.378 8.378 8.397 8.043 8.648 17,223,123 8.2815 -0.99%
2024-07-26 0 9.090 9.080 9.090 8.910 9.600 21,115,158 192,696,460 9.1260 8.462 8.453 8.462 8.295 8.937 22,681,453 8.4958 -2.15%
2024-07-25 0 9.290 9.290 9.300 9.230 9.490 15,191,300 142,047,762 9.3506 8.648 8.648 8.658 8.593 8.835 16,318,171 8.7049 -1.80%
2024-07-24 0 9.460 9.440 9.460 9.200 9.480 10,417,573 97,982,591 9.4055 8.807 8.788 8.807 8.565 8.825 11,190,335 8.7560 1.28%
2024-07-23 0 9.340 9.330 9.340 9.110 9.680 14,857,896 140,060,132 9.4266 8.695 8.686 8.695 8.481 9.012 15,960,035 8.7757 3.89%
2024-07-22 0 8.990 8.990 9.020 8.770 9.180 11,472,000 103,317,367 9.0060 8.369 8.369 8.397 8.164 8.546 12,322,978 8.3841 1.12%
2024-07-19 0 8.890 8.880 8.890 8.680 9.100 11,655,647 103,275,382 8.8605 8.276 8.267 8.276 8.081 8.472 12,520,248 8.2487 -1.00%
2024-07-18 0 8.980 8.950 8.990 8.590 9.030 13,836,000 123,169,030 8.9021 8.360 8.332 8.369 7.997 8.406 14,862,336 8.2873 3.94%
2024-07-17 0 8.640 8.630 8.640 8.580 8.830 15,354,400 133,180,426 8.6738 8.043 8.034 8.043 7.987 8.220 16,493,369 8.0748 -1.33%
2024-07-16 0 9.140 9.140 9.160 8.840 9.320 14,799,081 135,976,119 9.1881 8.152 8.152 8.170 7.884 8.312 16,593,058 8.1948 1.56%
2024-07-15 0 9.000 9.000 9.020 8.950 9.290 10,759,240 97,693,356 9.0799 8.027 8.027 8.045 7.982 8.286 12,063,498 8.0983 -0.77%
2024-07-12 0 9.070 9.060 9.070 8.950 9.600 24,354,943 221,567,403 9.0974 8.089 8.080 8.089 7.982 8.562 27,307,302 8.1139 -3.72%
2024-07-11 0 9.420 9.410 9.420 9.210 9.500 11,297,210 105,926,344 9.3763 8.402 8.393 8.402 8.214 8.473 12,666,682 8.3626 0.64%
2024-07-10 0 9.360 9.340 9.360 9.240 9.640 10,909,100 102,533,749 9.3989 8.348 8.330 8.348 8.241 8.598 12,231,525 8.3827 -2.80%
2024-07-09 0 9.630 9.630 9.650 9.460 9.700 10,644,149 102,151,820 9.5970 8.589 8.589 8.607 8.437 8.651 11,934,456 8.5594 0.31%
2024-07-08 0 9.600 9.590 9.600 9.400 10.00 19,706,393 189,793,792 9.6311 8.562 8.553 8.562 8.384 8.919 22,095,245 8.5898 -3.71%
2024-07-05 0 9.970 9.970 9.980 9.820 10.28 6,052,000 60,497,792 9.9963 8.892 8.892 8.901 8.758 9.169 6,785,637 8.9156 -1.48%
2024-07-04 0 10.12 10.10 10.14 9.950 10.28 5,758,400 58,440,360 10.149 9.026 9.008 9.044 8.874 9.169 6,456,446 9.0515 0.80%
2024-07-03 0 10.04 10.02 10.04 9.900 10.32 6,406,089 64,418,554 10.056 8.955 8.937 8.955 8.830 9.204 7,182,649 8.9686 -1.18%
2024-07-02 0 10.16 10.14 10.16 10.04 10.60 8,386,957 85,631,409 10.210 9.062 9.044 9.062 8.955 9.454 9,403,642 9.1062 0.20%
2024-06-28 0 10.14 10.12 10.14 9.500 10.24 13,822,000 139,100,554 10.064 9.044 9.026 9.044 8.473 9.133 15,497,533 8.9757 5.30%
2024-06-27 0 9.630 9.600 9.630 9.520 9.830 8,795,702 84,383,785 9.5938 8.589 8.562 8.589 8.491 8.767 9,861,936 8.5565 -1.83%
2024-06-26 0 9.810 9.800 9.810 9.400 9.980 17,928,774 172,728,308 9.6341 8.749 8.740 8.749 8.384 8.901 20,102,139 8.5925 -0.10%
2024-06-25 0 9.820 9.820 9.860 9.710 9.990 11,244,000 110,657,278 9.8415 8.758 8.758 8.794 8.660 8.910 12,607,022 8.7774 0.00%
2024-06-24 0 9.820 9.810 9.820 9.530 10.16 14,538,000 141,521,450 9.7346 8.758 8.749 8.758 8.500 9.062 16,300,328 8.6821 -3.16%
2024-06-21 0 10.14 10.14 10.18 10.08 10.58 11,492,049 117,714,399 10.243 9.044 9.044 9.079 8.990 9.436 12,885,140 9.1357 -3.61%
2024-06-20 0 10.52 10.46 10.52 10.10 10.66 13,901,191 144,767,698 10.414 9.383 9.329 9.383 9.008 9.507 15,586,324 9.2881 5.31%
2024-06-19 0 9.990 9.990 10.00 9.840 10.16 8,076,060 80,496,080 9.9672 8.910 8.910 8.919 8.776 9.062 9,055,058 8.8896 0.10%
2024-06-18 0 9.980 9.980 9.990 9.640 10.12 17,246,114 171,042,302 9.9177 8.901 8.901 8.910 8.598 9.026 19,336,725 8.8455 1.73%
2024-06-17 0 9.810 9.800 9.820 9.610 9.990 18,760,249 183,196,996 9.7652 8.749 8.740 8.758 8.571 8.910 21,034,407 8.7094 -1.90%
2024-06-14 0 10.00 9.990 10.00 9.910 10.36 14,225,501 143,041,842 10.055 8.919 8.910 8.919 8.839 9.240 15,949,947 8.9682 -1.96%
2024-06-13 0 10.20 10.20 10.22 10.06 10.68 22,495,772 231,800,376 10.304 9.097 9.097 9.115 8.972 9.525 25,222,758 9.1901 -2.86%
2024-06-12 0 10.50 10.46 10.50 10.16 10.72 24,761,251 258,376,914 10.435 9.365 9.329 9.365 9.062 9.561 27,762,864 9.3066 2.74%
2024-06-11 0 10.22 10.22 10.24 10.18 11.72 47,604,467 504,096,517 10.589 9.115 9.115 9.133 9.079 10.45 53,375,184 9.4444 -12.80%
2024-06-07 0 11.72 11.66 11.72 11.34 11.72 9,722,000 112,545,780 11.576 10.45 10.40 10.45 10.11 10.45 10,900,522 10.325 3.17%
2024-06-06 0 11.36 11.34 11.36 10.84 11.50 9,643,393 109,049,282 11.308 10.13 10.11 10.13 9.668 10.26 10,812,386 10.086 3.46%
2024-06-05 0 10.98 10.94 10.98 10.84 11.34 11,026,000 122,005,720 11.065 9.793 9.757 9.793 9.668 10.11 12,362,596 9.8689 -2.14%
2024-06-04 0 11.22 11.20 11.22 10.78 11.38 11,624,161 129,363,908 11.129 10.01 9.989 10.01 9.615 10.15 13,033,267 9.9257 1.81%
2024-06-03 0 11.02 11.00 11.04 10.92 11.56 14,538,687 163,367,685 11.237 9.829 9.811 9.846 9.739 10.31 16,301,098 10.022 0.00%
2024-05-31 0 11.02 11.00 11.02 10.74 11.22 19,908,816 218,316,753 10.966 9.829 9.811 9.829 9.579 10.01 22,322,206 9.7802 0.36%
2024-05-30 0 10.98 10.96 10.98 10.96 11.36 5,534,732 61,357,913 11.086 9.793 9.775 9.793 9.775 10.13 6,205,664 9.8874 -2.14%
2024-05-29 0 11.22 11.22 11.24 11.12 11.38 7,545,510 85,086,201 11.276 10.01 10.01 10.02 9.918 10.15 8,460,193 10.057 0.00%
2024-05-28 0 11.22 11.20 11.22 10.90 11.38 14,201,000 159,300,946 11.218 10.01 9.989 10.01 9.722 10.15 15,922,476 10.005 2.37%
2024-05-27 0 10.96 10.90 10.96 10.70 11.08 8,435,810 92,330,351 10.945 9.775 9.722 9.775 9.543 9.882 9,458,417 9.7617 2.43%
2024-05-24 0 10.70 10.68 10.70 10.56 10.86 4,768,000 50,914,040 10.678 9.543 9.525 9.543 9.418 9.686 5,345,987 9.5238 0.75%
2024-05-23 0 10.62 10.62 10.64 10.50 10.82 12,273,917 130,336,156 10.619 9.472 9.472 9.490 9.365 9.650 13,761,788 9.4709 -0.56%
2024-05-22 0 10.68 10.66 10.68 10.54 10.82 10,344,000 110,304,020 10.664 9.525 9.507 9.525 9.400 9.650 11,597,922 9.5107 -0.19%
2024-05-21 0 10.70 10.68 10.70 10.60 11.16 16,437,153 176,723,963 10.751 9.543 9.525 9.543 9.454 9.953 18,429,700 9.5891 -2.37%
2024-05-20 0 10.96 10.92 10.96 10.56 11.00 11,062,640 119,970,614 10.845 9.775 9.739 9.775 9.418 9.811 12,403,677 9.6722 3.79%
2024-05-17 0 10.56 10.54 10.56 10.44 10.82 10,742,000 114,155,432 10.627 9.418 9.400 9.418 9.311 9.650 12,044,169 9.4781 -0.19%
2024-05-16 0 10.58 10.54 10.58 10.38 10.90 21,850,399 230,806,255 10.563 9.436 9.400 9.436 9.258 9.722 24,499,152 9.4210 -2.04%
2024-05-14 0 10.80 10.76 10.80 10.68 11.04 24,923,690 270,602,368 10.857 9.632 9.597 9.632 9.525 9.846 27,944,994 9.6834 -0.18%
2024-05-13 0 10.82 10.80 10.82 10.02 10.90 28,803,306 305,371,478 10.602 9.650 9.632 9.650 8.937 9.722 32,294,905 9.4557 5.66%
2024-05-10 0 10.24 10.22 10.24 9.990 10.78 36,565,618 376,879,652 10.307 9.133 9.115 9.133 8.910 9.615 40,998,182 9.1926 0.79%
2024-05-09 0 10.16 10.16 10.18 9.860 10.48 20,742,500 211,532,335 10.198 9.062 9.062 9.079 8.794 9.347 23,256,951 9.0954 3.46%
2024-05-08 0 9.820 9.810 9.820 9.710 10.12 8,106,000 80,603,560 9.9437 8.758 8.749 8.758 8.660 9.026 9,088,627 8.8686 0.82%
2024-05-07 0 9.740 9.710 9.740 9.630 10.16 10,018,000 98,054,450 9.7878 8.687 8.660 8.687 8.589 9.062 11,232,404 8.7296 -1.62%
2024-05-06 0 9.900 9.880 9.910 9.380 10.08 24,869,418 244,544,717 9.8331 8.830 8.812 8.839 8.366 8.990 27,884,143 8.7700 6.00%
2024-05-03 0 9.340 9.320 9.340 9.040 9.380 7,401,540 68,500,480 9.2549 8.330 8.312 8.330 8.063 8.366 8,298,771 8.2543 3.32%
2024-05-02 0 9.040 9.020 9.060 8.920 9.170 6,399,691 57,716,634 9.0187 8.063 8.045 8.080 7.956 8.179 7,175,475 8.0436 -1.85%
2024-04-30 0 9.210 9.200 9.210 8.900 9.310 17,338,000 159,584,264 9.2043 8.214 8.205 8.214 7.938 8.303 19,439,750 8.2092 1.32%
2024-04-29 0 9.090 9.050 9.090 8.870 9.260 27,845,792 252,369,887 9.0631 8.107 8.072 8.107 7.911 8.259 31,221,319 8.0833 2.36%
2024-04-26 0 8.880 8.870 8.880 8.720 9.090 18,218,641 161,844,592 8.8835 7.920 7.911 7.920 7.777 8.107 20,427,144 7.9230 -1.00%
2024-04-25 0 8.970 8.940 8.970 8.670 9.080 16,278,396 145,934,748 8.9649 8.000 7.973 8.000 7.733 8.098 18,251,699 7.9957 3.22%
2024-04-24 0 8.690 8.670 8.690 8.440 8.800 10,920,000 94,981,680 8.6980 7.750 7.733 7.750 7.527 7.849 12,243,746 7.7576 2.84%
2024-04-23 0 8.450 8.430 8.450 8.360 8.890 14,727,650 124,467,966 8.4513 7.536 7.519 7.536 7.456 7.929 16,512,968 7.5376 -2.87%
2024-04-22 0 8.700 8.690 8.700 8.640 9.200 15,803,258 140,667,450 8.9012 7.759 7.750 7.759 7.706 8.205 17,718,963 7.9388 -2.03%
2024-04-19 0 8.880 8.870 8.880 8.510 9.160 30,647,192 275,700,912 8.9960 7.920 7.911 7.920 7.590 8.170 34,362,311 8.0234 2.90%
2024-04-18 0 8.630 8.600 8.630 8.350 8.750 17,938,000 153,227,476 8.5421 7.697 7.670 7.697 7.447 7.804 20,112,483 7.6185 -1.48%
2024-04-17 0 8.760 8.760 8.770 8.600 8.910 6,790,124 59,458,031 8.7565 7.813 7.813 7.822 7.670 7.947 7,613,238 7.8098 1.15%
2024-04-16 0 8.660 8.660 8.690 8.640 9.150 11,094,478 97,655,327 8.8022 7.724 7.724 7.750 7.706 8.161 12,439,375 7.8505 -5.36%
2024-04-15 0 9.150 9.130 9.150 8.760 9.310 21,310,000 195,105,360 9.1556 8.161 8.143 8.161 7.813 8.303 23,893,245 8.1657 3.39%
2024-04-12 0 8.850 8.850 8.860 8.510 9.030 9,673,649 85,645,505 8.8535 7.893 7.893 7.902 7.590 8.054 10,846,310 7.8963 3.63%
2024-04-11 0 8.540 8.500 8.540 8.420 8.600 9,088,676 77,272,858 8.5021 7.617 7.581 7.617 7.510 7.670 10,190,425 7.5829 0.47%
2024-04-10 0 8.500 8.500 8.510 8.300 8.580 11,870,000 100,602,700 8.4754 7.581 7.581 7.590 7.403 7.652 13,308,907 7.5591 2.41%
2024-04-09 0 8.300 8.300 8.320 8.250 8.880 19,060,118 159,943,824 8.3915 7.403 7.403 7.420 7.358 7.920 21,370,627 7.4843 -5.36%
2024-04-08 0 8.770 8.770 8.780 8.700 9.180 15,398,000 137,023,780 8.8988 7.822 7.822 7.831 7.759 8.187 17,264,579 7.9367 -2.01%
2024-04-05 0 8.950 8.890 8.950 8.880 9.330 5,410,523 48,687,369 8.9986 7.982 7.929 7.982 7.920 8.321 6,066,398 8.0257 -3.35%
2024-04-03 0 9.260 9.250 9.260 8.720 9.260 24,612,090 223,264,128 9.0713 8.259 8.250 8.259 7.777 8.259 27,595,621 8.0906 6.19%
2024-04-02 0 8.720 8.720 8.730 8.270 8.840 24,305,549 211,531,897 8.7030 7.777 7.777 7.786 7.376 7.884 27,251,921 7.7621 7.52%
2024-03-28 0 8.110 8.110 8.130 7.980 8.160 6,898,320 55,681,999 8.0718 7.233 7.233 7.251 7.117 7.278 7,734,549 7.1991 -0.37%
2024-03-27 0 8.140 8.130 8.140 7.860 8.320 14,173,009 114,805,538 8.1003 7.260 7.251 7.260 7.010 7.420 15,891,092 7.2245 2.13%
2024-03-26 0 7.970 7.960 7.970 7.830 8.220 8,206,000 65,377,660 7.9671 7.108 7.099 7.108 6.983 7.331 9,200,749 7.1057 -0.62%
2024-03-25 0 8.020 8.020 8.070 7.920 8.260 9,161,960 74,132,164 8.0913 7.153 7.153 7.198 7.064 7.367 10,272,593 7.2165 -1.84%
2024-03-22 0 8.170 8.160 8.170 8.080 8.400 7,819,953 64,298,477 8.2224 7.287 7.278 7.287 7.206 7.492 8,767,905 7.3334 -0.97%
2024-03-21 0 8.250 8.240 8.250 8.100 8.390 9,618,000 79,763,658 8.2932 7.358 7.349 7.358 7.224 7.483 10,783,915 7.3965 -0.24%
2024-03-20 0 8.270 8.270 8.280 7.950 8.380 13,747,860 113,395,602 8.2482 7.376 7.376 7.385 7.090 7.474 15,414,405 7.3565 2.99%
2024-03-19 0 8.030 8.020 8.040 7.950 8.300 15,986,000 129,977,170 8.1307 7.162 7.153 7.171 7.090 7.403 17,923,858 7.2516 2.16%
2024-03-18 0 7.860 7.850 7.860 7.460 7.940 9,660,554 75,408,226 7.8058 7.010 7.001 7.010 6.653 7.082 10,831,627 6.9619 5.08%
2024-03-15 0 7.480 7.470 7.480 7.420 7.790 10,114,000 75,855,120 7.5000 6.671 6.662 6.671 6.618 6.948 11,340,041 6.6891 -1.84%
2024-03-14 0 7.620 7.600 7.620 7.520 7.750 5,090,000 38,738,420 7.6107 6.796 6.778 6.796 6.707 6.912 5,707,021 6.7879 -0.26%
2024-03-13 0 7.640 7.630 7.640 7.500 7.680 11,282,490 85,372,720 7.5668 6.814 6.805 6.814 6.689 6.850 12,650,178 6.7487 0.79%
2024-03-12 0 7.580 7.570 7.580 7.540 7.720 5,070,210 38,670,554 7.6270 6.760 6.752 6.760 6.725 6.885 5,684,832 6.8024 -1.30%
2024-03-11 0 7.680 7.660 7.680 7.570 7.880 10,303,669 79,920,261 7.7565 6.850 6.832 6.850 6.752 7.028 11,552,702 6.9179 -0.65%
2024-03-08 0 7.730 7.710 7.730 7.510 7.820 8,798,155 68,080,236 7.7380 6.894 6.876 6.894 6.698 6.975 9,864,686 6.9014 2.93%
2024-03-07 0 7.510 7.480 7.510 7.310 7.620 14,284,000 107,130,240 7.5000 6.698 6.671 6.698 6.520 6.796 16,015,538 6.6891 0.40%
2024-03-06 0 7.480 7.470 7.480 7.300 7.610 4,550,000 34,284,478 7.5351 6.671 6.662 6.671 6.511 6.787 5,101,561 6.7204 2.89%
2024-03-05 0 7.270 7.260 7.270 7.270 7.530 5,942,514 43,675,773 7.3497 6.484 6.475 6.484 6.484 6.716 6,662,878 6.5551 -1.89%
2024-03-04 0 7.410 7.410 7.440 7.350 7.530 12,454,000 92,191,306 7.4025 6.609 6.609 6.636 6.555 6.716 13,963,701 6.6022 0.82%
2024-03-01 0 7.350 7.350 7.370 7.300 7.540 4,317,100 31,853,701 7.3785 6.555 6.555 6.573 6.511 6.725 4,840,428 6.5808 -0.81%
2024-02-29 0 7.410 7.410 7.450 7.260 7.510 6,386,000 47,364,160 7.4169 6.609 6.609 6.645 6.475 6.698 7,160,125 6.6150 2.63%
2024-02-28 0 7.220 7.210 7.220 7.200 7.560 5,986,992 44,019,529 7.3525 6.439 6.430 6.439 6.422 6.743 6,712,748 6.5576 -5.37%
2024-02-27 0 7.630 7.610 7.630 7.280 7.680 7,701,624 57,968,836 7.5268 6.805 6.787 6.805 6.493 6.850 8,635,232 6.7131 3.53%
2024-02-26 0 7.370 7.370 7.380 7.330 7.550 10,273,124 76,109,008 7.4086 6.573 6.573 6.582 6.538 6.734 11,518,454 6.6076 -2.38%
2024-02-23 0 7.550 7.550 7.580 7.450 7.860 10,155,000 77,168,080 7.5990 6.734 6.734 6.760 6.645 7.010 11,386,011 6.7774 -3.82%
2024-02-22 0 7.850 7.800 7.850 7.560 7.960 15,850,968 124,373,867 7.8465 7.001 6.957 7.001 6.743 7.099 17,772,457 6.9981 1.55%
2024-02-21 0 7.730 7.720 7.740 7.500 7.840 13,774,929 106,234,997 7.7122 6.894 6.885 6.903 6.689 6.992 15,444,756 6.8784 1.05%
2024-02-20 0 7.650 7.650 7.660 7.370 7.750 22,020,665 168,546,014 7.6540 6.823 6.823 6.832 6.573 6.912 24,690,058 6.8265 3.24%
2024-02-19 0 7.410 7.400 7.410 6.790 7.500 28,912,000 210,405,786 7.2775 6.609 6.600 6.609 6.056 6.689 32,416,776 6.4906 8.97%
2024-02-16 0 6.800 6.790 6.800 6.360 6.820 6,446,319 43,349,877 6.7247 6.065 6.056 6.065 5.672 6.083 7,227,756 5.9977 7.09%
2024-02-15 0 6.350 6.330 6.350 6.170 6.370 3,217,151 20,285,912 6.3056 5.663 5.646 5.663 5.503 5.681 3,607,141 5.6238 1.76%
2024-02-14 0 6.240 6.230 6.240 6.110 6.270 1,578,193 9,796,830 6.2076 5.565 5.556 5.565 5.449 5.592 1,769,505 5.5365 -0.95%
2024-02-09 0 6.300 6.290 6.300 6.120 6.400 2,062,496 12,817,003 6.2143 5.619 5.610 5.619 5.458 5.708 2,312,516 5.5424 -2.17%
2024-02-08 0 6.440 6.420 6.440 6.290 6.500 13,279,788 84,847,435 6.3892 5.744 5.726 5.744 5.610 5.797 14,889,593 5.6984 -0.46%
2024-02-07 0 6.470 6.460 6.470 6.410 6.640 7,276,000 47,357,340 6.5087 5.770 5.762 5.770 5.717 5.922 8,158,013 5.8050 -0.92%
2024-02-06 0 6.530 6.510 6.530 6.060 6.570 19,460,134 123,967,968 6.3704 5.824 5.806 5.824 5.405 5.860 21,819,134 5.6816 6.87%
2024-02-05 0 6.110 6.110 6.120 6.100 6.710 30,176,108 188,398,426 6.2433 5.449 5.449 5.458 5.440 5.985 33,834,121 5.5683 -7.70%
2024-02-02 0 6.620 6.620 6.630 6.600 7.050 25,690,020 175,196,845 6.8196 5.904 5.904 5.913 5.886 6.288 28,804,220 6.0823 -6.10%
2024-02-01 0 7.050 7.040 7.050 6.960 7.320 19,220,807 136,096,087 7.0807 6.288 6.279 6.288 6.208 6.529 21,550,795 6.3151 -3.03%
2024-01-31 0 7.270 7.260 7.270 7.100 7.680 15,879,188 115,660,944 7.2838 6.484 6.475 6.484 6.332 6.850 17,804,098 6.4963 -3.20%
2024-01-30 0 7.510 7.500 7.510 7.510 8.050 11,990,419 92,423,907 7.7081 6.698 6.689 6.698 6.698 7.180 13,443,924 6.8748 -6.71%
2024-01-29 0 8.050 8.010 8.050 7.920 8.120 11,709,620 94,234,309 8.0476 7.180 7.144 7.180 7.064 7.242 13,129,086 7.1775 1.13%
2024-01-26 0 7.960 7.920 7.960 7.800 8.140 15,175,742 120,406,547 7.9341 7.099 7.064 7.099 6.957 7.260 17,015,378 7.0763 -0.25%
2024-01-25 0 7.980 7.960 7.990 7.610 8.060 17,248,959 135,388,236 7.8491 7.117 7.099 7.126 6.787 7.189 19,339,915 7.0005 4.31%
2024-01-24 0 7.650 7.640 7.650 7.440 7.770 17,568,795 133,516,733 7.5997 6.823 6.814 6.823 6.636 6.930 19,698,523 6.7780 2.82%
2024-01-23 0 7.440 7.410 7.440 7.180 7.510 11,077,127 81,939,494 7.3972 6.636 6.609 6.636 6.404 6.698 12,419,920 6.5974 1.36%
2024-01-22 0 7.340 7.330 7.340 7.240 7.920 14,262,799 106,151,507 7.4425 6.546 6.538 6.546 6.457 7.064 15,991,767 6.6379 -7.32%
2024-01-19 0 7.920 7.910 7.920 7.810 8.070 10,228,144 80,918,568 7.9114 7.064 7.055 7.064 6.966 7.198 11,468,022 7.0560 -2.70%
2024-01-18 0 8.140 8.140 8.150 7.770 8.190 13,354,985 107,029,463 8.0142 7.260 7.260 7.269 6.930 7.305 14,973,905 7.1477 3.04%
2024-01-17 0 7.900 7.900 7.910 7.820 8.190 10,218,808 81,501,649 7.9757 7.046 7.046 7.055 6.975 7.305 11,457,554 7.1134 -3.54%
2024-01-16 0 8.190 8.190 8.200 8.180 8.500 12,260,000 102,035,608 8.3226 7.305 7.305 7.313 7.296 7.581 13,746,184 7.4228 -2.27%
2024-01-15 0 8.380 8.380 8.390 7.870 8.610 27,683,668 232,720,372 8.4064 7.474 7.474 7.483 7.019 7.679 31,039,542 7.4975 7.02%
2024-01-12 0 7.830 7.820 7.830 7.620 7.920 7,962,697 62,244,442 7.8170 6.983 6.975 6.983 6.796 7.064 8,927,952 6.9719 3.03%
2024-01-11 0 7.600 7.600 7.640 7.230 7.700 8,597,000 65,294,906 7.5951 6.778 6.778 6.814 6.448 6.868 9,639,147 6.7739 3.68%
2024-01-10 0 7.330 7.320 7.330 7.300 7.610 6,984,800 51,325,892 7.3482 6.538 6.529 6.538 6.511 6.787 7,831,513 6.5538 -2.79%
2024-01-09 0 7.540 7.540 7.550 7.310 7.600 9,211,804 69,113,160 7.5027 6.725 6.725 6.734 6.520 6.778 10,328,479 6.6915 -0.13%
2024-01-08 0 7.550 7.540 7.570 7.360 7.800 7,814,184 59,437,601 7.6064 6.734 6.725 6.752 6.564 6.957 8,761,436 6.7840 -0.92%
2024-01-05 0 7.620 7.600 7.620 7.550 7.820 7,400,744 56,584,123 7.6457 6.796 6.778 6.796 6.734 6.975 8,297,878 6.8191 -1.04%
2024-01-04 0 7.700 7.690 7.700 7.640 7.850 8,702,000 67,342,600 7.7387 6.868 6.859 6.868 6.814 7.001 9,756,875 6.9021 0.13%
2024-01-03 0 7.690 7.650 7.690 7.520 7.780 10,628,864 81,898,969 7.7053 6.859 6.823 6.859 6.707 6.939 11,917,318 6.8723 1.85%
2024-01-02 0 7.550 7.550 7.560 7.350 7.590 4,660,398 35,049,448 7.5207 6.734 6.734 6.743 6.555 6.769 5,225,342 6.7076 2.44%
2023-12-29 0 7.370 7.360 7.370 7.190 7.380 4,915,478 35,776,085 7.2783 6.573 6.564 6.573 6.413 6.582 5,511,343 6.4914 1.10%
2023-12-28 0 7.290 7.280 7.290 7.160 7.490 9,328,865 67,687,401 7.2557 6.502 6.493 6.502 6.386 6.680 10,459,730 6.4712 -2.54%
2023-12-27 0 7.480 7.470 7.480 7.220 7.520 11,135,268 82,733,279 7.4298 6.671 6.662 6.671 6.439 6.707 12,485,109 6.6266 2.19%
2023-12-22 0 7.320 7.310 7.320 7.200 7.480 11,204,000 82,307,700 7.3463 6.529 6.520 6.529 6.422 6.671 12,562,173 6.5520 1.67%
2023-12-21 0 7.200 7.190 7.200 6.990 7.260 10,045,734 71,713,043 7.1387 6.422 6.413 6.422 6.234 6.475 11,263,500 6.3669 0.42%
2023-12-20 0 7.170 7.150 7.170 7.120 7.540 20,324,000 147,998,418 7.2820 6.395 6.377 6.395 6.350 6.725 22,787,719 6.4947 0.00%
2023-12-19 0 7.170 7.160 7.170 7.100 7.410 16,146,000 116,588,400 7.2209 6.395 6.386 6.395 6.332 6.609 18,103,253 6.4402 -2.05%
2023-12-18 0 7.320 7.310 7.320 7.070 7.850 42,492,138 309,511,532 7.2840 6.529 6.520 6.529 6.306 7.001 47,643,127 6.4965 6.71%
2023-12-15 0 6.860 6.860 6.870 6.650 6.970 12,909,954 88,791,699 6.8778 6.118 6.118 6.127 5.931 6.216 14,474,927 6.1342 2.24%
2023-12-14 0 6.710 6.700 6.710 6.620 6.950 12,110,000 81,257,660 6.7100 5.985 5.976 5.985 5.904 6.199 13,578,001 5.9845 -1.47%
2023-12-13 0 6.810 6.800 6.810 6.650 7.080 9,836,000 66,516,474 6.7626 6.074 6.065 6.074 5.931 6.315 11,028,341 6.0314 -2.99%
2023-12-12 0 7.020 7.010 7.020 6.960 7.270 8,056,000 56,512,608 7.0150 6.261 6.252 6.261 6.208 6.484 9,032,566 6.2565 -2.09%
2023-12-11 0 7.170 7.150 7.170 7.050 7.190 3,356,000 23,884,094 7.1168 6.395 6.377 6.395 6.288 6.413 3,762,822 6.3474 0.00%
2023-12-08 0 7.170 7.150 7.170 7.120 7.290 8,063,015 57,891,189 7.1798 6.395 6.377 6.395 6.350 6.502 9,040,431 6.4036 -1.65%
2023-12-07 0 7.290 7.270 7.290 7.180 7.500 7,301,301 53,405,510 7.3145 6.502 6.484 6.502 6.404 6.689 8,186,381 6.5237 -1.35%
2023-12-06 0 7.390 7.390 7.400 7.190 7.490 9,511,843 69,840,727 7.3425 6.591 6.591 6.600 6.413 6.680 10,664,889 6.5487 1.23%
2023-12-05 0 7.300 7.280 7.300 7.200 7.590 9,864,852 72,205,751 7.3195 6.511 6.493 6.511 6.422 6.769 11,060,691 6.5281 -2.67%
2023-12-04 0 7.500 7.490 7.500 7.440 7.580 8,418,113 63,172,638 7.5044 6.689 6.680 6.689 6.636 6.760 9,438,575 6.6930 -0.53%
2023-12-01 0 7.540 7.540 7.550 7.490 7.700 5,094,218 38,613,072 7.5798 6.725 6.725 6.734 6.680 6.868 5,711,750 6.7603 -0.53%
2023-11-30 0 7.580 7.580 7.590 7.560 7.770 9,708,384 73,703,511 7.5917 6.760 6.760 6.769 6.743 6.930 10,885,255 6.7709 -1.30%
2023-11-29 0 7.680 7.670 7.680 7.560 7.750 4,212,078 32,143,780 7.6313 6.850 6.841 6.850 6.743 6.912 4,722,675 6.8063 -0.13%
2023-11-28 0 7.690 7.690 7.700 7.450 7.920 16,602,851 126,764,590 7.6351 6.859 6.859 6.868 6.645 7.064 18,615,485 6.8096 -1.91%
2023-11-27 0 7.840 7.840 7.850 7.650 7.920 4,188,000 32,694,420 7.8067 6.992 6.992 7.001 6.823 7.064 4,695,678 6.9627 1.03%
2023-11-24 0 7.760 7.760 7.770 7.720 8.110 8,242,000 64,299,660 7.8015 6.921 6.921 6.930 6.885 7.233 9,241,113 6.9580 -3.00%
2023-11-23 0 8.000 8.000 8.030 7.910 8.180 5,664,000 45,375,900 8.0113 7.135 7.135 7.162 7.055 7.296 6,350,602 7.1451 -2.20%
2023-11-22 0 8.180 8.170 8.180 7.810 8.210 7,984,000 64,771,040 8.1126 7.296 7.287 7.296 6.966 7.322 8,951,838 7.2355 2.89%
2023-11-21 0 7.950 7.930 7.950 7.920 8.130 4,650,000 37,205,280 8.0011 7.090 7.073 7.090 7.064 7.251 5,213,683 7.1361 -0.63%
2023-11-20 0 8.000 7.990 8.000 7.760 8.000 7,612,000 60,083,660 7.8933 7.135 7.126 7.135 6.921 7.135 8,534,743 7.0399 0.50%
2023-11-17 0 7.960 7.960 7.970 7.950 8.250 5,885,161 47,571,076 8.0832 7.099 7.099 7.108 7.090 7.358 6,598,573 7.2093 -2.33%
2023-11-16 0 8.150 8.140 8.150 8.010 8.150 2,180,562 17,643,360 8.0912 7.269 7.260 7.269 7.144 7.269 2,444,894 7.2164 0.25%
2023-11-15 0 8.130 8.120 8.130 7.980 8.240 4,546,000 36,753,728 8.0848 7.251 7.242 7.251 7.117 7.349 5,097,076 7.2107 0.62%
2023-11-14 0 8.080 8.080 8.090 8.040 8.260 2,966,675 24,019,504 8.0964 7.206 7.206 7.215 7.171 7.367 3,326,302 7.2211 -0.98%
2023-11-13 0 8.160 8.160 8.170 8.000 8.280 6,114,213 49,351,809 8.0717 7.278 7.278 7.287 7.135 7.385 6,855,391 7.1990 0.12%
2023-11-10 0 8.150 8.140 8.150 8.080 8.350 6,528,000 53,635,690 8.2163 7.269 7.260 7.269 7.206 7.447 7,319,338 7.3279 -0.24%
2023-11-09 0 8.170 8.170 8.190 8.120 8.300 9,239,300 75,976,171 8.2232 7.287 7.287 7.305 7.242 7.403 10,359,308 7.3341 -0.85%
2023-11-08 0 8.240 8.220 8.240 8.010 8.330 11,058,000 90,148,240 8.1523 7.349 7.331 7.349 7.144 7.429 12,398,475 7.2709 -1.08%
2023-11-07 0 8.330 8.320 8.330 8.270 8.600 5,802,000 48,619,870 8.3798 7.429 7.420 7.429 7.376 7.670 6,505,331 7.4739 -2.69%
2023-11-06 0 8.560 8.550 8.560 8.090 8.600 11,364,327 95,848,454 8.4342 7.635 7.626 7.635 7.215 7.670 12,741,935 7.5223 1.54%
2023-11-03 0 8.430 8.430 8.450 8.290 8.570 7,620,110 64,606,179 8.4784 7.519 7.519 7.536 7.394 7.643 8,543,836 7.5617 0.12%
2023-11-02 0 8.420 8.400 8.420 8.340 8.610 12,406,144 104,694,577 8.4389 7.510 7.492 7.510 7.438 7.679 13,910,044 7.5265 0.00%
2023-11-01 0 8.420 8.390 8.420 8.170 8.460 9,675,000 80,993,544 8.3714 7.510 7.483 7.510 7.287 7.545 10,847,825 7.4663 1.69%
2023-10-31 0 8.280 8.270 8.280 8.140 8.410 13,236,241 109,690,431 8.2871 7.385 7.376 7.385 7.260 7.501 14,840,767 7.3912 -0.96%
2023-10-30 0 8.360 8.350 8.360 8.120 8.430 18,356,660 152,932,327 8.3312 7.456 7.447 7.456 7.242 7.519 20,581,894 7.4304 2.96%
2023-10-27 0 8.120 8.120 8.150 7.790 8.170 4,305,536 34,669,889 8.0524 7.242 7.242 7.269 6.948 7.287 4,827,462 7.1818 4.50%
2023-10-26 0 7.770 7.760 7.770 7.770 8.000 5,720,000 44,766,402 7.8263 6.930 6.921 6.930 6.930 7.135 6,413,391 6.9801 -2.02%
2023-10-25 0 7.930 7.930 7.940 7.880 8.230 5,220,119 41,654,180 7.9795 7.073 7.073 7.082 7.028 7.340 5,852,913 7.1168 -2.46%
2023-10-24 0 8.130 8.130 8.140 7.690 8.190 10,444,000 83,720,801 8.0162 7.251 7.251 7.260 6.859 7.305 11,710,044 7.1495 3.70%
2023-10-20 0 7.840 7.840 7.850 7.830 8.160 6,648,000 52,702,436 7.9276 6.992 6.992 7.001 6.983 7.278 7,453,885 7.0705 -3.69%
2023-10-19 0 8.140 8.130 8.140 7.920 8.310 8,391,674 68,565,822 8.1707 7.260 7.251 7.260 7.064 7.412 9,408,931 7.2873 -0.37%
2023-10-18 0 8.170 8.160 8.190 8.150 8.480 11,052,216 91,637,130 8.2913 7.287 7.278 7.305 7.269 7.563 12,391,990 7.3949 -0.24%
2023-10-17 0 8.190 8.190 8.200 8.100 8.310 6,308,000 51,778,544 8.2084 7.305 7.305 7.313 7.224 7.412 7,072,669 7.3209 -0.36%
2023-10-16 0 8.220 8.210 8.220 7.780 8.350 21,076,990 173,104,720 8.2130 7.331 7.322 7.331 6.939 7.447 23,631,989 7.3250 7.03%
2023-10-13 0 7.680 7.680 7.700 7.650 7.960 10,478,000 81,040,204 7.7343 6.850 6.850 6.868 6.823 7.099 11,748,166 6.8981 -3.27%
2023-10-12 0 7.940 7.930 7.940 7.800 8.000 4,858,000 38,377,334 7.8998 7.082 7.073 7.082 6.957 7.135 5,446,897 7.0457 2.58%
2023-10-11 0 7.740 7.740 7.750 7.700 8.040 6,873,786 53,589,825 7.7963 6.903 6.903 6.912 6.868 7.171 7,707,041 6.9534 -1.28%
2023-10-10 0 7.840 7.840 7.870 7.830 8.300 7,544,696 60,080,108 7.9632 6.992 6.992 7.019 6.983 7.403 8,459,280 7.1023 -3.45%
2023-10-09 0 8.120 8.120 8.130 8.070 8.270 2,916,193 23,857,854 8.1812 7.242 7.242 7.251 7.198 7.376 3,269,700 7.2966 0.12%
2023-10-06 0 8.110 8.110 8.130 7.920 8.150 1,499,215 12,101,824 8.0721 7.233 7.233 7.251 7.064 7.269 1,680,953 7.1994 3.97%
2023-10-05 0 7.800 7.800 7.820 7.800 7.960 4,073,557 31,986,469 7.8522 6.957 6.957 6.975 6.957 7.099 4,567,362 7.0033 -2.26%
2023-10-04 0 7.980 7.970 7.980 7.850 8.050 1,824,013 14,488,535 7.9432 7.117 7.108 7.117 7.001 7.180 2,045,124 7.0844 -0.99%
2023-10-03 0 8.060 8.060 8.070 7.900 8.500 4,860,112 39,053,780 8.0356 7.189 7.189 7.198 7.046 7.581 5,449,265 7.1668 -5.84%
2023-09-29 0 8.560 8.550 8.560 8.410 8.630 1,410,660 12,097,401 8.5757 7.635 7.626 7.635 7.501 7.697 1,581,663 7.6485 -0.12%
2023-09-28 0 8.570 8.530 8.570 8.290 8.590 6,562,000 55,494,734 8.4570 7.643 7.608 7.643 7.394 7.661 7,357,460 7.5426 2.63%
2023-09-27 0 8.350 8.340 8.350 8.290 8.630 10,685,441 89,996,372 8.4223 7.447 7.438 7.447 7.394 7.697 11,980,753 7.5117 -2.91%
2023-09-26 0 8.600 8.590 8.600 8.590 8.860 8,019,510 69,389,771 8.6526 7.670 7.661 7.670 7.661 7.902 8,991,652 7.7171 -2.27%
2023-09-25 0 8.800 8.780 8.800 8.500 8.900 8,629,676 75,477,551 8.7463 7.849 7.831 7.849 7.581 7.938 9,675,784 7.8007 2.68%
2023-09-22 0 8.570 8.560 8.570 8.300 8.740 11,778,405 100,623,884 8.5431 7.643 7.635 7.643 7.403 7.795 13,206,209 7.6194 2.15%
2023-09-21 0 8.390 8.390 8.400 8.000 8.420 9,715,605 80,834,027 8.3200 7.483 7.483 7.492 7.135 7.510 10,893,352 7.4205 4.88%
2023-09-20 0 8.000 8.000 8.010 7.860 8.090 2,701,341 21,609,068 7.9994 7.135 7.135 7.144 7.010 7.215 3,028,803 7.1345 0.00%
2023-09-19 0 8.000 7.970 8.000 7.820 8.120 6,135,000 49,137,276 8.0093 7.135 7.108 7.135 6.975 7.242 6,878,698 7.1434 2.30%
2023-09-18 0 7.820 7.790 7.820 7.600 7.880 3,986,000 31,056,950 7.7915 6.975 6.948 6.975 6.778 7.028 4,469,192 6.9491 1.03%
2023-09-15 0 7.740 7.740 7.770 7.600 7.810 6,201,240 48,075,763 7.7526 6.903 6.903 6.930 6.778 6.966 6,952,968 6.9144 1.84%
2023-09-14 0 7.600 7.580 7.600 7.500 7.790 10,560,424 80,630,950 7.6352 6.778 6.760 6.778 6.689 6.948 11,840,582 6.8097 2.15%
2023-09-13 0 7.440 7.430 7.440 7.370 7.760 10,322,000 77,490,136 7.5073 6.636 6.627 6.636 6.573 6.921 11,573,255 6.6956 -2.87%
2023-09-12 0 7.660 7.650 7.660 7.650 7.980 4,222,271 32,731,149 7.7520 6.832 6.823 6.832 6.823 7.117 4,734,104 6.9139 -3.04%
2023-09-11 0 7.900 7.890 7.900 7.780 7.970 4,385,430 34,527,607 7.8733 7.046 7.037 7.046 6.939 7.108 4,917,041 7.0220 1.02%
2023-09-07 0 7.820 7.810 7.820 7.650 7.910 7,622,000 59,459,420 7.8010 6.975 6.966 6.975 6.823 7.055 8,545,955 6.9576 0.13%
2023-09-06 0 7.810 7.800 7.810 7.500 8.150 29,848,000 229,276,274 7.6815 6.966 6.957 6.966 6.689 7.269 33,466,239 6.8510 -5.90%
2023-09-05 0 8.300 8.300 8.310 8.270 8.610 7,962,000 67,215,720 8.4421 7.403 7.403 7.412 7.376 7.679 8,927,171 7.5293 -3.71%
2023-09-04 0 8.620 8.580 8.620 8.230 8.660 14,386,599 122,864,686 8.5402 7.688 7.652 7.688 7.340 7.724 16,130,574 7.6169 4.87%
2023-08-31 0 8.220 8.160 8.220 7.740 8.250 15,218,359 122,649,190 8.0593 7.331 7.278 7.331 6.903 7.358 17,063,162 7.1880 2.75%
2023-08-30 0 8.000 7.990 8.000 7.950 8.400 6,607,806 53,970,190 8.1676 7.135 7.126 7.135 7.090 7.492 7,408,819 7.2846 -1.72%
2023-08-29 0 8.140 8.120 8.140 7.780 8.150 3,158,000 25,278,870 8.0047 7.260 7.242 7.260 6.939 7.269 3,540,820 7.1393 2.78%
2023-08-28 0 7.920 7.910 7.920 7.920 8.240 6,712,000 54,044,578 8.0519 7.064 7.055 7.064 7.064 7.349 7,525,643 7.1814 1.28%
2023-08-25 0 7.820 7.810 7.820 7.790 8.080 8,100,000 64,451,978 7.9570 6.975 6.966 6.975 6.948 7.206 9,081,900 7.0968 -1.64%
2023-08-24 0 7.950 7.950 8.000 7.780 8.010 4,114,000 32,610,620 7.9267 7.090 7.090 7.135 6.939 7.144 4,612,708 7.0697 2.19%
2023-08-23 0 7.780 7.770 7.780 7.780 8.100 10,332,700 81,634,236 7.9006 6.939 6.930 6.939 6.939 7.224 11,585,252 7.0464 -3.47%
2023-08-22 0 8.060 8.060 8.100 7.950 8.150 4,069,273 32,797,648 8.0598 7.189 7.189 7.224 7.090 7.269 4,562,559 7.1884 1.51%
2023-08-21 0 7.940 7.940 7.950 7.930 8.330 8,306,122 66,597,256 8.0179 7.082 7.082 7.090 7.073 7.429 9,313,008 7.1510 -4.68%
2023-08-18 0 8.330 8.330 8.360 8.270 8.510 6,572,000 55,201,620 8.3995 7.429 7.429 7.456 7.376 7.590 7,368,672 7.4914 1.09%
2023-08-17 0 8.240 8.230 8.240 7.870 8.260 5,690,000 46,230,654 8.1249 7.349 7.340 7.349 7.019 7.367 6,379,754 7.2465 2.11%
2023-08-16 0 8.070 8.060 8.070 8.010 8.200 4,046,000 32,669,216 8.0744 7.198 7.189 7.198 7.144 7.313 4,536,465 7.2015 -0.98%
2023-08-15 0 8.150 8.150 8.180 8.060 8.220 4,950,000 40,335,454 8.1486 7.269 7.269 7.296 7.189 7.331 5,550,050 7.2676 -1.09%
2023-08-14 0 8.240 8.220 8.240 8.110 8.350 2,442,667 20,015,217 8.1940 7.349 7.331 7.349 7.233 7.447 2,738,772 7.3081 -1.79%
2023-08-11 0 8.390 8.390 8.400 8.270 8.650 4,212,000 35,413,196 8.4077 7.483 7.483 7.492 7.376 7.715 4,722,588 7.4987 -1.87%
2023-08-10 0 8.550 8.540 8.560 8.180 8.630 12,194,532 103,644,582 8.4993 7.626 7.617 7.635 7.296 7.697 13,672,780 7.5804 4.65%
2023-08-09 0 8.170 8.160 8.170 8.050 8.180 1,790,000 14,559,924 8.1340 7.287 7.278 7.287 7.180 7.296 2,006,988 7.2546 0.86%
2023-08-08 0 8.100 8.090 8.100 8.060 8.190 2,470,000 20,033,534 8.1107 7.224 7.215 7.224 7.189 7.305 2,769,419 7.2338 -0.86%
2023-08-07 0 8.170 8.150 8.170 7.980 8.250 5,375,415 43,755,503 8.1399 7.287 7.269 7.287 7.117 7.358 6,027,034 7.2599 -0.37%
2023-08-04 0 8.200 8.180 8.200 8.080 8.400 8,070,044 65,994,265 8.1777 7.313 7.296 7.313 7.206 7.492 9,048,312 7.2935 0.74%
2023-08-03 0 8.140 8.140 8.150 8.030 8.230 4,206,259 34,200,820 8.1309 7.260 7.260 7.269 7.162 7.340 4,716,151 7.2519 -0.73%
2023-08-02 0 8.200 8.200 8.220 8.130 8.630 8,442,798 69,495,439 8.2313 7.313 7.313 7.331 7.251 7.697 9,466,252 7.3414 -5.20%
2023-08-01 0 8.650 8.640 8.650 8.500 8.800 5,673,000 48,821,016 8.6059 7.715 7.706 7.715 7.581 7.849 6,360,693 7.6754 0.35%
2023-07-31 0 8.620 8.610 8.620 8.330 8.670 9,932,020 84,872,370 8.5453 7.688 7.679 7.688 7.429 7.733 11,136,001 7.6214 4.23%
2023-07-28 0 8.270 8.260 8.280 8.060 8.350 10,878,141 89,097,824 8.1905 7.376 7.367 7.385 7.189 7.447 12,196,813 7.3050 -1.31%
2023-07-27 0 8.380 8.340 8.380 8.200 8.500 7,320,000 60,975,000 8.3299 7.474 7.438 7.474 7.313 7.581 8,207,346 7.4293 -1.41%
2023-07-26 0 8.500 8.490 8.500 8.370 8.590 3,094,000 26,277,440 8.4930 7.581 7.572 7.581 7.465 7.661 3,469,061 7.5748 0.00%
2023-07-25 0 8.500 8.490 8.500 8.290 8.700 8,082,328 69,116,504 8.5516 7.581 7.572 7.581 7.394 7.759 9,062,085 7.6270 2.53%
2023-07-24 0 8.290 8.280 8.290 8.240 8.480 5,063,719 42,224,817 8.3387 7.394 7.385 7.394 7.349 7.563 5,677,554 7.4371 0.12%
2023-07-21 0 8.280 8.260 8.280 8.230 8.520 9,472,647 78,950,276 8.3346 7.385 7.367 7.385 7.340 7.599 10,620,942 7.4335 -1.31%
2023-07-20 0 8.390 8.380 8.390 8.300 8.780 8,517,000 71,800,480 8.4303 7.483 7.474 7.483 7.403 7.831 9,549,449 7.5188 -1.29%
2023-07-19 0 8.500 8.490 8.500 8.420 8.820 11,000,776 94,929,419 8.6293 7.581 7.572 7.581 7.510 7.866 12,334,314 7.6964 0.59%
2023-07-18 0 8.450 8.450 8.460 8.430 8.810 4,425,888 37,583,513 8.4917 7.536 7.536 7.545 7.519 7.857 4,962,404 7.5737 -2.28%
2023-07-14 0 8.810 8.800 8.810 8.640 9.050 15,835,309 141,476,788 8.9343 7.712 7.704 7.712 7.564 7.922 18,089,002 7.8211 0.46%
2023-07-13 0 8.770 8.740 8.780 8.460 8.830 13,421,980 117,056,767 8.7213 7.677 7.651 7.686 7.406 7.730 15,332,206 7.6347 3.18%
2023-07-12 0 8.500 8.470 8.500 8.400 8.700 7,724,000 65,793,416 8.5180 7.441 7.415 7.441 7.353 7.616 8,823,285 7.4568 0.83%
2023-07-11 0 8.430 8.420 8.430 8.300 8.570 6,746,656 56,656,874 8.3978 7.380 7.371 7.380 7.266 7.502 7,706,845 7.3515 -0.71%
2023-07-10 0 8.490 8.460 8.490 8.350 8.740 6,303,247 53,479,885 8.4845 7.432 7.406 7.432 7.310 7.651 7,200,330 7.4274 -0.93%
2023-07-07 0 8.570 8.560 8.570 8.480 8.930 21,509,023 186,000,952 8.6476 7.502 7.494 7.502 7.423 7.817 24,570,203 7.5702 2.15%
2023-07-06 0 8.390 8.380 8.390 8.330 8.550 9,467,350 79,814,874 8.4305 7.345 7.336 7.345 7.292 7.485 10,814,750 7.3802 0.36%
2023-07-05 0 8.360 8.340 8.360 8.200 8.450 6,618,463 55,179,118 8.3371 7.318 7.301 7.318 7.178 7.397 7,560,408 7.2984 -0.48%
2023-07-04 0 8.400 8.370 8.400 8.300 8.500 8,731,899 73,337,955 8.3989 7.353 7.327 7.353 7.266 7.441 9,974,629 7.3524 -0.36%
2023-07-03 0 8.430 8.420 8.430 7.860 8.480 22,438,995 186,501,935 8.3115 7.380 7.371 7.380 6.881 7.423 25,632,530 7.2760 7.25%
2023-06-30 0 7.860 7.840 7.860 7.550 7.900 9,107,162 71,146,399 7.8121 6.881 6.863 6.881 6.609 6.916 10,403,300 6.8388 5.50%
2023-06-29 0 7.450 7.450 7.470 7.400 7.550 6,396,000 47,843,930 7.4803 6.522 6.522 6.539 6.478 6.609 7,306,284 6.5483 0.00%
2023-06-28 0 7.450 7.430 7.450 7.310 7.460 7,512,133 55,544,284 7.3939 6.522 6.504 6.522 6.399 6.531 8,581,265 6.4727 -0.13%
2023-06-27 0 7.460 7.450 7.460 7.340 7.600 12,730,008 94,893,321 7.4543 6.531 6.522 6.531 6.426 6.653 14,541,752 6.5256 -1.71%
2023-06-26 0 7.590 7.590 7.600 7.320 7.710 10,586,155 79,503,186 7.5101 6.644 6.644 6.653 6.408 6.749 12,092,785 6.5744 0.40%
2023-06-23 0 7.560 7.550 7.560 7.410 7.810 4,718,000 35,378,372 7.4986 6.618 6.609 6.618 6.487 6.837 5,389,469 6.5644 -3.20%
2023-06-21 0 7.810 7.780 7.810 7.630 7.860 7,894,588 61,311,594 7.7663 6.837 6.811 6.837 6.679 6.881 9,018,152 6.7987 -0.64%
2023-06-20 0 7.860 7.850 7.860 7.610 7.970 18,590,000 144,150,256 7.7542 6.881 6.872 6.881 6.662 6.977 21,235,743 6.7881 -1.75%
2023-06-19 0 8.000 7.980 8.000 7.920 8.170 12,334,089 98,780,591 8.0087 7.003 6.986 7.003 6.933 7.152 14,089,486 7.0109 0.13%
2023-06-16 0 7.990 7.990 8.010 7.810 8.180 22,959,084 185,100,275 8.0622 6.995 6.995 7.012 6.837 7.161 26,226,638 7.0577 2.44%
2023-06-15 0 7.800 7.780 7.800 7.750 7.980 12,514,248 98,312,314 7.8560 6.828 6.811 6.828 6.784 6.986 14,295,285 6.8773 0.39%
2023-06-14 0 7.770 7.760 7.770 7.690 7.830 10,444,762 81,140,262 7.7685 6.802 6.793 6.802 6.732 6.854 11,931,268 6.8006 0.65%
2023-06-13 0 7.720 7.710 7.720 7.630 7.890 17,486,869 135,463,179 7.7466 6.758 6.749 6.758 6.679 6.907 19,975,613 6.7814 1.18%
2023-06-12 0 7.630 7.620 7.630 7.400 7.730 17,806,762 135,651,655 7.6180 6.679 6.671 6.679 6.478 6.767 20,341,034 6.6689 3.11%
2023-06-09 0 7.400 7.400 7.410 7.060 7.500 20,876,000 154,324,874 7.3925 6.478 6.478 6.487 6.180 6.566 23,847,088 6.4714 5.56%
2023-06-08 0 7.010 6.980 7.010 6.790 7.090 10,178,000 70,853,564 6.9614 6.137 6.110 6.137 5.944 6.207 11,626,541 6.0941 3.09%
2023-06-07 0 6.800 6.760 6.800 6.600 6.830 8,916,000 60,106,354 6.7414 5.953 5.918 5.953 5.778 5.979 10,184,932 5.9015 0.59%
2023-06-06 0 6.760 6.740 6.760 6.700 6.860 9,434,422 63,890,242 6.7720 5.918 5.900 5.918 5.865 6.005 10,777,136 5.9283 -0.59%
2023-06-05 0 6.800 6.770 6.800 6.480 6.900 18,198,000 121,858,206 6.6962 5.953 5.927 5.953 5.673 6.040 20,787,953 5.8620 -2.58%
2023-06-02 0 6.980 6.960 6.980 6.590 7.060 19,916,225 137,970,114 6.9275 6.110 6.093 6.110 5.769 6.180 22,750,717 6.0644 8.72%
2023-06-01 0 6.420 6.410 6.420 6.380 6.700 32,617,435 212,745,353 6.5224 5.620 5.611 5.620 5.585 5.865 37,259,573 5.7098 -2.87%
2023-05-31 0 6.610 6.600 6.610 6.530 6.840 108,282,616 715,852,167 6.6110 5.786 5.778 5.786 5.716 5.988 123,693,479 5.7873 -4.06%
2023-05-30 0 6.890 6.890 6.900 6.720 7.120 13,073,700 90,921,625 6.9545 6.032 6.032 6.040 5.883 6.233 14,934,359 6.0881 0.00%
2023-05-29 0 6.890 6.870 6.900 6.730 6.950 10,902,000 74,761,522 6.8576 6.032 6.014 6.040 5.892 6.084 12,453,581 6.0032 1.03%
2023-05-25 0 6.820 6.820 6.850 6.750 7.050 14,826,782 101,261,499 6.8296 5.970 5.970 5.997 5.909 6.172 16,936,941 5.9787 -2.99%
2023-05-24 0 7.030 7.010 7.030 6.970 7.140 7,377,792 51,870,894 7.0307 6.154 6.137 6.154 6.102 6.250 8,427,805 6.1547 -0.71%
2023-05-23 0 7.080 7.070 7.080 7.060 7.210 6,724,620 47,941,509 7.1293 6.198 6.189 6.198 6.180 6.312 7,681,673 6.2410 -1.53%
2023-05-22 0 7.190 7.160 7.190 7.060 7.300 7,964,000 57,124,508 7.1728 6.294 6.268 6.294 6.180 6.390 9,097,442 6.2792 1.99%
2023-05-19 0 7.050 7.010 7.050 6.950 7.130 5,064,400 35,554,964 7.0206 6.172 6.137 6.172 6.084 6.242 5,785,169 6.1459 -0.98%
2023-05-18 0 7.120 7.110 7.120 7.010 7.270 5,778,000 41,066,744 7.1074 6.233 6.224 6.233 6.137 6.364 6,600,329 6.2219 -0.14%
2023-05-17 0 7.130 7.100 7.130 7.070 7.310 9,726,117 69,912,825 7.1882 6.242 6.215 6.242 6.189 6.399 11,110,345 6.2926 0.00%
2023-05-16 0 7.130 7.110 7.130 7.060 7.330 11,796,000 84,822,692 7.1908 6.242 6.224 6.242 6.180 6.417 13,474,816 6.2949 -1.52%
2023-05-15 0 7.240 7.240 7.250 6.980 7.330 24,825,089 177,263,534 7.1405 6.338 6.338 6.347 6.110 6.417 28,358,214 6.2509 2.99%
2023-05-12 0 7.030 7.020 7.030 6.990 7.760 34,263,775 246,196,531 7.1853 6.154 6.145 6.154 6.119 6.793 39,140,221 6.2901 -7.01%
2023-05-11 0 7.560 7.560 7.580 7.350 7.640 15,363,512 115,624,715 7.5259 6.618 6.618 6.636 6.434 6.688 17,550,059 6.5883 0.00%
2023-05-10 0 7.560 7.540 7.560 7.340 7.600 11,708,880 87,997,062 7.5154 6.618 6.601 6.618 6.426 6.653 13,375,297 6.5791 0.93%
2023-05-09 0 7.490 7.480 7.490 7.490 7.690 7,279,900 54,978,108 7.5520 6.557 6.548 6.557 6.557 6.732 8,315,981 6.6111 -0.79%
2023-05-08 0 7.550 7.550 7.560 7.540 7.920 10,050,000 76,823,220 7.6441 6.609 6.609 6.618 6.601 6.933 11,480,324 6.6917 -1.69%
2023-05-05 0 7.680 7.670 7.680 7.480 7.890 20,853,251 158,403,127 7.5961 6.723 6.714 6.723 6.548 6.907 23,821,101 6.6497 -2.78%
2023-05-04 0 7.900 7.900 7.920 7.820 8.020 8,581,544 67,842,862 7.9057 6.916 6.916 6.933 6.846 7.021 9,802,876 6.9207 -1.86%
2023-05-03 0 8.050 8.020 8.050 7.900 8.190 4,930,000 39,280,744 7.9677 7.047 7.021 7.047 6.916 7.170 5,631,641 6.9750 -1.47%
2023-05-02 0 8.170 8.160 8.170 7.910 8.200 3,698,000 29,879,120 8.0798 7.152 7.143 7.152 6.924 7.178 4,224,302 7.0731 1.49%
2023-04-28 0 8.050 8.040 8.090 7.990 8.250 4,940,000 40,034,682 8.1042 7.047 7.038 7.082 6.995 7.222 5,643,064 7.0945 -0.86%
2023-04-27 0 8.120 8.110 8.120 7.670 8.160 14,114,000 111,488,340 7.8991 7.108 7.100 7.108 6.714 7.143 16,122,715 6.9150 1.50%
2023-04-26 0 8.000 8.000 8.010 7.880 8.200 4,619,603 36,749,376 7.9551 7.003 7.003 7.012 6.898 7.178 5,277,068 6.9640 0.00%
2023-04-25 0 8.000 8.000 8.040 7.890 8.460 14,544,163 118,786,109 8.1673 7.003 7.003 7.038 6.907 7.406 16,614,099 7.1497 -2.20%
2023-04-24 0 8.180 8.180 8.190 8.060 8.370 14,025,970 115,233,650 8.2157 7.161 7.161 7.170 7.056 7.327 16,022,157 7.1921 1.36%
2023-04-21 0 8.070 8.070 8.080 8.050 8.540 12,622,000 103,694,396 8.2154 7.065 7.065 7.073 7.047 7.476 14,418,372 7.1918 -4.61%
2023-04-20 0 8.460 8.460 8.470 8.420 8.610 7,022,000 59,748,392 8.5087 7.406 7.406 7.415 7.371 7.537 8,021,376 7.4486 -0.70%
2023-04-19 0 8.520 8.500 8.520 8.490 8.790 11,918,794 102,976,689 8.6399 7.459 7.441 7.459 7.432 7.695 13,615,086 7.5634 -0.12%
2023-04-18 0 8.530 8.520 8.530 8.330 8.660 10,512,250 89,603,321 8.5237 7.467 7.459 7.467 7.292 7.581 12,008,361 7.4617 -0.12%
2023-04-17 0 8.540 8.540 8.570 8.370 8.600 15,252,000 130,095,334 8.5297 7.476 7.476 7.502 7.327 7.529 17,422,676 7.4670 0.83%
2023-04-14 0 8.470 8.440 8.470 8.200 8.520 13,106,551 110,552,652 8.4349 7.415 7.388 7.415 7.178 7.459 14,971,885 7.3840 3.55%
2023-04-13 0 8.180 8.170 8.180 7.870 8.320 15,898,000 130,371,266 8.2005 7.161 7.152 7.161 6.889 7.283 18,160,615 7.1788 3.94%
2023-04-12 0 7.870 7.850 7.890 7.480 7.990 25,811,760 202,269,959 7.8363 6.889 6.872 6.907 6.548 6.995 29,485,309 6.8600 3.83%
2023-04-11 0 7.580 7.560 7.580 7.490 7.920 17,538,879 132,914,694 7.5783 6.636 6.618 6.636 6.557 6.933 20,035,025 6.6341 -1.81%
2023-04-06 0 7.720 7.720 7.750 7.450 7.790 19,413,682 148,262,759 7.6370 6.758 6.758 6.784 6.522 6.819 22,176,652 6.6855 3.21%
2023-04-04 0 7.480 7.480 7.490 7.400 7.700 26,254,000 196,614,267 7.4889 6.548 6.548 6.557 6.478 6.741 29,990,489 6.5559 -3.86%
2023-04-03 0 7.780 7.770 7.780 7.520 7.950 43,239,000 332,435,170 7.6883 6.811 6.802 6.811 6.583 6.960 49,392,807 6.7304 -3.95%
2023-03-31 0 8.100 8.100 8.140 8.100 8.480 11,225,887 92,382,580 8.2294 7.091 7.091 7.126 7.091 7.423 12,823,564 7.2041 -2.99%
2023-03-30 0 8.350 8.320 8.350 8.050 8.400 17,550,293 144,611,427 8.2398 7.310 7.283 7.310 7.047 7.353 20,048,064 7.2132 2.08%
2023-03-29 0 8.180 8.180 8.190 8.120 8.460 11,203,502 92,157,616 8.2258 7.161 7.161 7.170 7.108 7.406 12,797,993 7.2009 -1.09%
2023-03-28 0 8.270 8.260 8.280 8.220 8.640 8,910,800 74,525,751 8.3635 7.240 7.231 7.248 7.196 7.564 10,178,992 7.3215 -0.72%
2023-03-27 0 8.330 8.330 8.360 8.230 8.560 13,809,359 115,581,104 8.3698 7.292 7.292 7.318 7.205 7.494 15,774,717 7.3270 -1.54%
2023-03-24 0 8.460 8.450 8.460 8.130 8.600 20,881,804 173,393,039 8.3035 7.406 7.397 7.406 7.117 7.529 23,853,718 7.2690 -1.63%
2023-03-23 0 8.600 8.600 8.610 8.470 8.880 18,676,500 160,970,069 8.6189 7.529 7.529 7.537 7.415 7.774 21,334,553 7.5450 -3.91%
2023-03-22 0 8.950 8.950 8.970 8.790 9.140 15,807,756 141,883,959 8.9756 7.835 7.835 7.852 7.695 8.001 18,057,528 7.8573 1.13%
2023-03-21 0 8.850 8.840 8.850 8.750 9.060 13,914,337 124,023,700 8.9134 7.747 7.739 7.747 7.660 7.931 15,894,636 7.8029 3.75%
2023-03-20 0 8.530 8.530 8.540 8.480 8.790 10,182,000 87,963,460 8.6391 7.467 7.467 7.476 7.423 7.695 11,631,110 7.5628 0.12%
2023-03-17 0 8.520 8.520 8.540 8.230 8.640 21,509,663 181,844,574 8.4541 7.459 7.459 7.476 7.205 7.564 24,570,934 7.4008 1.07%
2023-03-16 0 8.430 8.430 8.450 8.080 8.550 43,196,626 358,337,933 8.2955 7.380 7.380 7.397 7.073 7.485 49,344,402 7.2620 -5.39%
2023-03-15 0 8.910 8.910 8.920 8.350 8.980 22,304,950 195,836,205 8.7799 7.800 7.800 7.809 7.310 7.861 25,479,407 7.6861 5.19%
2023-03-14 0 8.470 8.460 8.470 8.240 9.220 38,904,083 332,525,491 8.5473 7.415 7.406 7.415 7.213 8.071 44,440,941 7.4824 -9.12%
2023-03-13 0 9.320 9.310 9.320 8.910 9.350 12,744,760 116,628,272 9.1511 8.159 8.150 8.159 7.800 8.185 14,558,604 8.0110 3.21%
2023-03-10 0 9.030 9.020 9.030 9.030 9.570 32,155,823 298,051,371 9.2690 7.905 7.896 7.905 7.905 8.378 36,732,264 8.1142 -1.74%
2023-03-09 0 9.190 9.180 9.190 8.260 9.280 65,023,538 583,008,889 8.9661 8.045 8.036 8.045 7.231 8.124 74,277,737 7.8490 12.48%
2023-03-08 0 8.170 8.100 8.170 7.970 8.180 6,446,000 52,217,266 8.1007 7.152 7.091 7.152 6.977 7.161 7,363,400 7.0915 1.49%
2023-03-07 0 8.050 8.050 8.060 7.950 8.350 17,165,056 138,903,290 8.0922 7.047 7.047 7.056 6.960 7.310 19,608,000 7.0840 -4.05%
2023-03-06 0 8.390 8.390 8.400 8.270 8.580 13,754,816 116,220,766 8.4495 7.345 7.345 7.353 7.240 7.511 15,712,412 7.3967 0.48%
2023-03-03 0 8.350 8.340 8.350 7.950 8.400 15,410,300 127,290,133 8.2601 7.310 7.301 7.310 6.960 7.353 17,603,505 7.2310 2.96%
2023-03-02 0 8.110 8.090 8.110 7.850 8.140 9,209,000 74,137,416 8.0505 7.100 7.082 7.100 6.872 7.126 10,519,632 7.0475 1.12%
2023-03-01 0 8.020 8.010 8.020 7.600 8.020 12,963,036 102,126,910 7.8783 7.021 7.012 7.021 6.653 7.021 14,807,945 6.8968 6.65%
2023-02-28 0 7.520 7.520 7.580 7.460 7.710 8,164,000 61,897,018 7.5817 6.583 6.583 6.636 6.531 6.749 9,325,907 6.6371 -0.92%
2023-02-27 0 7.590 7.580 7.590 7.430 7.670 6,940,814 52,491,945 7.5628 6.644 6.636 6.644 6.504 6.714 7,928,636 6.6206 -1.04%
2023-02-24 0 7.670 7.650 7.670 7.540 7.840 12,887,890 98,811,432 7.6670 6.714 6.697 6.714 6.601 6.863 14,722,104 6.7118 2.82%
2023-02-23 0 7.460 7.460 7.470 7.460 8.010 33,587,450 256,281,626 7.6303 6.531 6.531 6.539 6.531 7.012 38,367,641 6.6796 -7.90%
2023-02-22 0 8.100 8.050 8.100 7.950 8.190 10,760,000 86,939,831 8.0799 7.091 7.047 7.091 6.960 7.170 12,291,371 7.0732 1.76%
2023-02-21 0 7.960 7.960 7.970 7.760 8.090 6,834,123 54,272,701 7.9414 6.968 6.968 6.977 6.793 7.082 7,806,761 6.9520 0.63%
2023-02-20 0 7.910 7.910 7.990 7.860 8.330 11,778,000 94,899,409 8.0573 6.924 6.924 6.995 6.881 7.292 13,454,254 7.0535 -1.86%
2023-02-17 0 8.060 8.050 8.060 7.900 8.250 13,872,000 112,642,539 8.1201 7.056 7.047 7.056 6.916 7.222 15,846,273 7.1085 2.81%
2023-02-16 0 7.840 7.840 7.880 7.760 8.110 10,437,900 82,730,290 7.9260 6.863 6.863 6.898 6.793 7.100 11,923,430 6.9385 -1.88%
2023-02-15 0 7.990 7.970 7.990 7.910 8.230 7,816,899 62,612,611 8.0099 6.995 6.977 6.995 6.924 7.205 8,929,406 7.0120 -0.87%
2023-02-14 0 8.060 8.050 8.060 8.040 8.260 21,604,000 176,651,410 8.1768 7.056 7.047 7.056 7.038 7.231 24,678,697 7.1581 3.07%
2023-02-13 0 7.820 7.820 7.830 7.690 8.010 21,502,016 168,198,418 7.8224 6.846 6.846 6.854 6.732 7.012 24,562,199 6.8479 -2.37%
2023-02-10 0 8.010 8.010 8.040 7.850 8.380 21,267,408 172,244,291 8.0990 7.012 7.012 7.038 6.872 7.336 24,294,201 7.0899 -2.20%
2023-02-09 0 8.190 8.100 8.190 7.970 8.200 17,604,321 142,894,230 8.1170 7.170 7.091 7.170 6.977 7.178 20,109,781 7.1057 0.86%
2023-02-08 0 8.120 8.080 8.120 7.930 8.200 19,365,668 156,870,233 8.1004 7.108 7.073 7.108 6.942 7.178 22,121,804 7.0912 0.37%
2023-02-07 0 8.090 8.060 8.090 7.670 8.090 42,246,035 337,503,895 7.9890 7.082 7.056 7.082 6.714 7.082 48,258,522 6.9937 8.74%
2023-02-06 0 7.440 7.440 7.500 7.400 7.820 11,717,658 88,500,321 7.5527 6.513 6.513 6.566 6.478 6.846 13,385,324 6.6117 -2.87%
2023-02-03 0 7.660 7.660 7.710 7.430 7.810 15,137,706 115,681,968 7.6420 6.706 6.706 6.749 6.504 6.837 17,292,116 6.6899 0.26%
2023-02-02 0 7.640 7.640 7.650 7.530 8.060 30,367,944 237,446,610 7.8190 6.688 6.688 6.697 6.592 7.056 34,689,933 6.8448 -1.29%
2023-02-01 0 7.740 7.700 7.740 7.230 7.740 30,322,000 227,900,122 7.5160 6.776 6.741 6.776 6.329 6.776 34,637,450 6.5796 5.31%
2023-01-31 0 7.350 7.320 7.350 6.870 7.390 26,691,408 192,039,284 7.1948 6.434 6.408 6.434 6.014 6.469 30,490,149 6.2984 6.83%
2023-01-30 0 6.880 6.880 6.890 6.880 7.400 21,524,000 151,032,636 7.0169 6.023 6.023 6.032 6.023 6.478 24,587,312 6.1427 -6.90%
2023-01-27 0 7.390 7.350 7.390 7.270 7.460 8,754,523 64,416,014 7.3580 6.469 6.434 6.469 6.364 6.531 10,000,473 6.4413 1.37%
2023-01-26 0 7.290 7.210 7.290 6.940 7.350 11,240,259 80,567,449 7.1678 6.382 6.312 6.382 6.075 6.434 12,839,981 6.2747 0.00%
2023-01-20 0 7.290 7.280 7.300 7.140 7.330 7,625,999 55,520,242 7.2804 6.382 6.373 6.390 6.250 6.417 8,711,337 6.3733 2.97%
2023-01-19 0 7.080 7.080 7.110 7.050 7.290 10,810,000 76,857,754 7.1099 6.198 6.198 6.224 6.172 6.382 12,348,487 6.2241 -3.67%
2023-01-18 0 7.350 7.310 7.350 6.910 7.410 39,876,099 290,321,774 7.2806 6.434 6.399 6.434 6.049 6.487 45,551,295 6.3735 7.46%
2023-01-17 0 6.840 6.830 6.840 6.750 6.900 10,954,999 74,735,537 6.8220 5.988 5.979 5.988 5.909 6.040 12,514,123 5.9721 -0.15%
2023-01-16 0 6.850 6.850 6.860 6.630 6.930 19,152,798 131,246,240 6.8526 5.997 5.997 6.005 5.804 6.067 21,878,639 5.9988 3.47%
2023-01-13 0 6.620 6.600 6.620 6.560 6.880 40,805,901 274,879,370 6.7363 5.795 5.778 5.795 5.743 6.023 46,613,427 5.8970 1.85%
2023-01-12 0 6.500 6.490 6.500 5.940 6.540 43,518,265 275,940,971 6.3408 5.690 5.681 5.690 5.200 5.725 49,711,817 5.5508 7.79%
2023-01-11 0 6.030 6.020 6.030 5.870 6.190 32,716,702 197,421,978 6.0343 5.279 5.270 5.279 5.139 5.419 37,372,968 5.2825 4.51%
2023-01-10 0 5.770 5.770 5.790 5.740 5.910 16,562,000 95,933,518 5.7924 5.051 5.051 5.069 5.025 5.174 18,919,116 5.0707 -2.04%
2023-01-09 0 5.890 5.870 5.890 5.690 5.900 13,538,172 78,849,721 5.8243 5.156 5.139 5.156 4.981 5.165 15,464,935 5.0986 2.26%
2023-01-06 0 5.760 5.760 5.780 5.750 6.200 37,960,000 224,689,270 5.9191 5.042 5.042 5.060 5.034 5.428 43,362,496 5.1816 -0.35%
2023-01-05 0 5.780 5.780 5.800 5.570 5.950 46,952,292 270,349,033 5.7580 5.060 5.060 5.077 4.876 5.209 53,634,577 5.0406 -4.46%
2023-01-04 0 6.050 6.050 6.060 6.000 6.170 26,837,600 162,824,906 6.0670 5.296 5.296 5.305 5.252 5.401 30,657,147 5.3112 -4.12%
2023-01-03 0 6.310 6.310 6.320 5.900 6.420 27,572,000 171,514,320 6.2206 5.524 5.524 5.533 5.165 5.620 31,496,068 5.4456 5.52%
2022-12-30 0 5.980 5.950 5.980 5.900 6.100 11,459,000 68,469,560 5.9752 5.235 5.209 5.235 5.165 5.340 13,089,853 5.2307 1.36%
2022-12-29 0 5.900 5.900 5.920 5.880 6.190 23,376,000 139,551,694 5.9699 5.165 5.165 5.182 5.147 5.419 26,702,890 5.2261 -5.30%
2022-12-28 0 6.230 6.230 6.240 6.140 6.400 28,628,627 178,061,405 6.2197 5.454 5.454 5.463 5.375 5.603 32,703,075 5.4448 -1.11%
2022-12-23 0 6.300 6.300 6.310 6.210 6.760 39,746,000 255,640,042 6.4318 5.515 5.515 5.524 5.436 5.918 45,402,680 5.6305 -5.69%
2022-12-22 0 6.680 6.670 6.680 6.650 7.110 23,610,000 158,772,050 6.7248 5.848 5.839 5.848 5.821 6.224 26,970,193 5.8869 -5.11%
2022-12-21 0 7.040 7.030 7.040 6.780 7.080 12,096,556 84,252,572 6.9650 6.163 6.154 6.163 5.935 6.198 13,818,147 6.0972 2.03%
2022-12-20 0 6.900 6.900 6.910 6.710 7.060 10,292,634 71,100,798 6.9079 6.040 6.040 6.049 5.874 6.180 11,757,489 6.0473 -0.43%
2022-12-19 0 6.930 6.930 6.980 6.870 7.250 11,697,868 81,777,162 6.9908 6.067 6.067 6.110 6.014 6.347 13,362,717 6.1198 -2.53%
2022-12-16 0 7.110 7.110 7.230 7.050 7.360 15,193,181 109,167,420 7.1853 6.224 6.224 6.329 6.172 6.443 17,355,486 6.2901 -1.80%
2022-12-15 0 7.240 7.230 7.240 7.090 7.550 15,818,502 114,775,316 7.2558 6.338 6.329 6.338 6.207 6.609 18,069,803 6.3518 -2.03%
2022-12-14 0 7.390 7.390 7.400 7.320 7.680 34,470,400 260,417,888 7.5548 6.469 6.469 6.478 6.408 6.723 39,376,253 6.6136 -2.12%
2022-12-13 0 7.550 7.540 7.550 7.350 7.650 41,904,000 314,596,812 7.5076 6.609 6.601 6.609 6.434 6.697 47,867,809 6.5722 5.89%
2022-12-12 0 7.130 7.100 7.130 6.620 7.250 41,607,806 291,019,598 6.9944 6.242 6.215 6.242 5.795 6.347 47,529,460 6.1229 3.03%
2022-12-09 0 6.920 6.910 6.920 6.350 6.990 47,783,000 321,319,630 6.7246 6.058 6.049 6.058 5.559 6.119 54,583,512 5.8868 10.02%
2022-12-08 0 6.290 6.290 6.310 6.270 6.550 44,215,056 282,221,206 6.3829 5.506 5.506 5.524 5.489 5.734 50,507,776 5.5877 -3.82%
2022-12-07 0 6.540 6.540 6.550 6.250 6.690 63,101,247 410,640,426 6.5076 5.725 5.725 5.734 5.471 5.856 72,081,864 5.6969 -1.80%
2022-12-06 0 6.660 6.640 6.660 6.600 6.990 36,185,767 243,045,645 6.7166 5.830 5.813 5.830 5.778 6.119 41,335,752 5.8798 -5.67%
2022-12-05 0 7.060 7.060 7.070 6.880 7.360 61,921,973 442,271,315 7.1424 6.180 6.180 6.189 6.023 6.443 70,734,755 6.2525 3.22%
2022-12-02 0 6.840 6.820 6.840 6.520 7.050 68,509,737 460,867,294 6.7270 5.988 5.970 5.988 5.708 6.172 78,260,094 5.8889 -4.34%
2022-12-01 0 7.150 7.140 7.150 6.530 7.230 80,287,746 551,687,838 6.8714 6.259 6.250 6.259 5.716 6.329 91,714,358 6.0153 3.17%
2022-11-30 0 6.930 6.920 6.930 6.690 7.470 70,516,454 485,368,205 6.8830 6.067 6.058 6.067 5.856 6.539 80,552,409 6.0255 -5.33%
2022-11-29 0 7.320 7.310 7.320 7.240 7.720 45,825,883 339,018,195 7.3980 6.408 6.399 6.408 6.338 6.758 52,347,857 6.4763 -6.99%
2022-11-28 0 7.870 7.850 7.870 7.460 7.870 14,333,300 110,005,261 7.6748 6.889 6.872 6.889 6.531 6.889 16,373,226 6.7186 -0.25%
2022-11-25 0 7.890 7.840 7.890 7.380 7.900 26,741,000 206,345,290 7.7164 6.907 6.863 6.907 6.461 6.916 30,546,799 6.7551 3.27%
2022-11-24 0 7.640 7.640 7.670 7.560 8.200 43,801,554 337,479,035 7.7047 6.688 6.688 6.714 6.618 7.178 50,035,424 6.7448 -6.83%
2022-11-23 0 8.200 8.180 8.200 8.000 8.330 22,252,200 181,782,449 8.1692 7.178 7.161 7.178 7.003 7.292 25,419,150 7.1514 -0.36%
2022-11-22 0 8.230 8.200 8.230 7.980 8.550 51,863,099 432,791,208 8.3449 7.205 7.178 7.205 6.986 7.485 59,244,294 7.3052 3.13%
2022-11-21 0 7.980 7.950 7.980 7.260 8.070 45,820,003 360,858,536 7.8756 6.986 6.960 6.986 6.355 7.065 52,341,140 6.8944 7.11%
2022-11-18 0 7.450 7.450 7.460 7.400 8.160 46,245,971 358,750,678 7.7574 6.522 6.522 6.531 6.478 7.143 52,827,732 6.7910 -1.46%
2022-11-17 0 7.560 7.560 7.580 7.180 7.750 45,336,000 341,272,550 7.5276 6.618 6.618 6.636 6.285 6.784 51,788,253 6.5898 1.34%
2022-11-16 0 7.460 7.450 7.460 6.850 7.500 64,229,672 465,819,407 7.2524 6.531 6.522 6.531 5.997 6.566 73,370,887 6.3488 12.52%
2022-11-15 0 6.630 6.630 6.640 6.580 7.020 35,422,900 238,701,601 6.7386 5.804 5.804 5.813 5.760 6.145 40,464,314 5.8991 0.00%
2022-11-14 0 6.630 6.630 6.640 6.590 6.930 34,265,300 230,405,437 6.7242 5.804 5.804 5.813 5.769 6.067 39,141,963 5.8864 -3.21%
2022-11-11 0 6.850 6.850 6.860 6.330 7.090 61,672,800 412,091,882 6.6819 5.997 5.997 6.005 5.541 6.207 70,450,119 5.8494 -1.44%
2022-11-10 0 6.950 6.930 6.950 6.660 6.980 28,004,457 191,820,998 6.8497 6.084 6.067 6.084 5.830 6.110 31,990,072 5.9963 -1.42%
2022-11-09 0 7.050 7.030 7.050 6.950 7.500 25,200,124 179,812,198 7.1354 6.172 6.154 6.172 6.084 6.566 28,786,625 6.2464 -0.84%
2022-11-08 0 7.110 7.100 7.110 6.970 7.600 28,228,000 202,789,046 7.1840 6.224 6.215 6.224 6.102 6.653 32,245,430 6.2889 -5.45%
2022-11-07 0 7.520 7.490 7.520 7.330 7.800 39,351,130 298,287,804 7.5802 6.583 6.557 6.583 6.417 6.828 44,951,612 6.6358 0.53%
2022-11-04 0 7.480 7.470 7.480 7.000 7.560 44,224,000 327,271,650 7.4003 6.548 6.539 6.548 6.128 6.618 50,517,993 6.4783 10.49%
2022-11-03 0 6.770 6.760 6.770 6.450 6.850 32,348,624 215,562,719 6.6637 5.927 5.918 5.927 5.646 5.997 36,952,504 5.8335 3.36%
2022-11-02 0 6.550 6.540 6.570 6.080 6.600 33,799,698 218,623,399 6.4682 5.734 5.725 5.751 5.322 5.778 38,610,096 5.6623 11.21%
2022-11-01 0 5.890 5.880 5.890 5.670 5.990 39,118,153 227,934,095 5.8268 5.156 5.147 5.156 4.964 5.244 44,685,478 5.1009 2.97%
2022-10-31 0 5.720 5.710 5.720 5.650 6.150 43,024,365 251,165,148 5.8377 5.007 4.999 5.007 4.946 5.384 49,147,625 5.1104 -8.04%
2022-10-28 0 6.220 6.220 6.230 6.180 6.680 20,569,500 130,272,147 6.3333 5.445 5.445 5.454 5.410 5.848 23,496,967 5.5442 -5.47%
2022-10-27 0 6.580 6.550 6.580 6.460 6.850 22,044,840 145,980,254 6.6220 5.760 5.734 5.760 5.655 5.997 25,182,278 5.7969 0.00%
2022-10-26 0 6.580 6.550 6.580 6.390 6.990 33,165,246 218,450,995 6.5867 5.760 5.734 5.760 5.594 6.119 37,885,349 5.7661 -4.64%
2022-10-25 0 6.900 6.900 6.910 6.640 7.080 36,008,000 247,830,910 6.8827 6.040 6.040 6.049 5.813 6.198 41,132,686 6.0252 2.22%
2022-10-24 0 6.750 6.750 6.760 6.620 7.370 30,024,143 207,639,323 6.9157 5.909 5.909 5.918 5.795 6.452 34,297,202 6.0541 -9.40%
2022-10-21 0 7.450 7.420 7.450 7.040 7.460 25,406,022 184,848,843 7.2758 6.522 6.496 6.522 6.163 6.531 29,021,826 6.3693 2.19%
2022-10-20 0 7.290 7.290 7.330 6.990 7.640 39,713,716 288,544,221 7.2656 6.382 6.382 6.417 6.119 6.688 45,365,802 6.3604 -1.75%
2022-10-19 0 7.420 7.420 7.430 6.900 7.640 59,939,884 445,133,792 7.4263 6.496 6.496 6.504 6.040 6.688 68,470,573 6.5011 10.25%
2022-10-18 0 6.730 6.700 6.730 6.550 6.960 31,167,502 209,677,878 6.7275 5.892 5.865 5.892 5.734 6.093 35,603,284 5.8893 1.66%
2022-10-17 0 6.620 6.610 6.620 5.950 6.630 39,914,000 253,582,266 6.3532 5.795 5.786 5.795 5.209 5.804 45,594,590 5.5617 7.47%
2022-10-14 0 6.160 6.150 6.160 6.030 6.320 37,616,882 232,245,932 6.1740 5.393 5.384 5.393 5.279 5.533 42,970,545 5.4048 5.30%
2022-10-13 0 5.850 5.830 5.850 5.760 6.150 18,650,308 110,216,663 5.9096 5.121 5.104 5.121 5.042 5.384 21,304,634 5.1734 -0.68%
2022-10-12 0 5.890 5.830 5.890 5.710 6.250 37,012,674 216,395,658 5.8465 5.156 5.104 5.156 4.999 5.471 42,280,345 5.1181 -3.92%
2022-10-11 0 6.130 6.120 6.130 5.900 6.240 24,633,000 150,331,610 6.1029 5.366 5.358 5.366 5.165 5.463 28,138,787 5.3425 -1.13%
2022-10-10 0 6.200 6.190 6.200 6.100 6.410 32,521,159 203,580,036 6.2599 5.428 5.419 5.428 5.340 5.611 37,149,595 5.4800 -0.96%
2022-10-07 0 6.260 6.250 6.260 5.950 6.380 14,761,000 90,440,828 6.1270 5.480 5.471 5.480 5.209 5.585 16,861,797 5.3637 -0.48%
2022-10-06 0 6.290 6.290 6.330 6.020 6.400 14,766,262 91,952,098 6.2272 5.506 5.506 5.541 5.270 5.603 16,867,807 5.4513 -3.97%
2022-10-05 0 6.550 6.550 6.570 6.530 6.880 10,905,522 72,931,608 6.6876 5.734 5.734 5.751 5.716 6.023 12,457,604 5.8544 0.00%
2022-10-03 0 6.550 6.550 6.560 6.280 6.570 8,447,214 54,181,736 6.4142 5.734 5.734 5.743 5.498 5.751 9,649,428 5.6150 0.31%
2022-09-30 0 6.530 6.530 6.550 6.260 6.700 16,428,580 106,796,542 6.5007 5.716 5.716 5.734 5.480 5.865 18,766,708 5.6907 2.51%
2022-09-29 0 6.370 6.370 6.380 6.340 7.190 31,478,986 207,221,022 6.5828 5.576 5.576 5.585 5.550 6.294 35,959,099 5.7627 -7.81%
2022-09-28 0 6.910 6.910 6.930 6.850 7.750 44,420,000 317,716,964 7.1526 6.049 6.049 6.067 5.997 6.784 50,741,888 6.2614 -5.73%
2022-09-27 0 7.330 7.310 7.330 6.830 7.360 29,386,602 207,623,506 7.0652 6.417 6.399 6.417 5.979 6.443 33,568,925 6.1850 3.68%
2022-09-26 0 7.070 7.050 7.070 6.940 7.360 36,598,000 261,204,762 7.1371 6.189 6.172 6.189 6.075 6.443 41,806,655 6.2479 -4.46%
2022-09-23 0 7.400 7.400 7.420 7.270 8.000 36,325,902 274,760,639 7.5638 6.478 6.478 6.496 6.364 7.003 41,495,832 6.6214 -5.73%
2022-09-22 0 7.850 7.840 7.850 7.740 8.650 86,115,688 704,172,919 8.1771 6.872 6.863 6.872 6.776 7.572 98,371,737 7.1583 -4.03%
2022-09-21 0 8.180 8.170 8.180 7.280 8.200 71,594,656 568,567,161 7.9415 7.161 7.152 7.161 6.373 7.178 81,784,061 6.9521 10.54%
2022-09-20 0 7.400 7.380 7.400 7.040 7.450 55,498,050 400,089,350 7.2091 6.478 6.461 6.478 6.163 6.522 63,396,574 6.3109 5.87%
2022-09-19 0 6.990 6.950 6.990 6.750 7.190 48,062,000 337,492,688 7.0220 6.119 6.084 6.119 5.909 6.294 54,902,220 6.1472 3.86%
2022-09-16 0 6.730 6.700 6.730 6.530 6.930 27,752,688 185,652,649 6.6895 5.892 5.865 5.892 5.716 6.067 31,702,471 5.8561 -2.18%
2022-09-15 0 6.880 6.870 6.880 6.830 7.470 29,913,669 211,017,778 7.0542 6.023 6.014 6.023 5.979 6.539 34,171,005 6.1753 -4.71%
2022-09-14 0 7.220 7.200 7.220 6.820 7.250 29,493,551 210,919,602 7.1514 6.320 6.303 6.320 5.970 6.347 33,691,095 6.2604 4.64%
2022-09-13 0 6.900 6.900 6.920 6.850 7.240 28,999,505 203,340,983 7.0119 6.040 6.040 6.058 5.997 6.338 33,126,736 6.1383 0.88%
2022-09-09 0 6.840 6.830 6.840 6.730 7.250 19,529,181 134,168,326 6.8701 5.988 5.979 5.988 5.892 6.347 22,308,589 6.0142 -1.58%
2022-09-08 0 6.950 6.940 6.950 6.710 7.100 28,030,083 194,046,832 6.9228 6.084 6.075 6.084 5.874 6.215 32,019,345 6.0603 -2.39%
2022-09-07 0 7.120 7.050 7.120 6.920 7.240 32,287,836 228,273,468 7.0700 6.233 6.172 6.233 6.058 6.338 36,883,065 6.1891 0.00%
2022-09-06 0 7.120 7.080 7.120 6.520 7.230 42,660,000 298,396,540 6.9948 6.233 6.198 6.233 5.708 6.329 48,731,403 6.1233 4.09%
2022-09-05 0 6.840 6.830 6.840 6.270 6.910 41,250,000 274,272,540 6.6490 5.988 5.979 5.988 5.489 6.049 47,120,731 5.8206 10.50%
2022-09-02 0 6.190 6.170 6.190 5.900 6.350 44,141,901 271,886,660 6.1594 5.419 5.401 5.419 5.165 5.559 50,424,209 5.3920 5.09%
2022-09-01 0 5.890 5.870 5.890 5.760 6.080 22,847,000 134,434,962 5.8841 5.156 5.139 5.156 5.042 5.322 26,098,602 5.1510 -1.17%
2022-08-31 0 5.960 5.960 5.980 5.730 6.060 31,388,000 185,371,662 5.9058 5.217 5.217 5.235 5.016 5.305 35,855,164 5.1700 -3.72%
2022-08-30 0 6.190 6.180 6.190 6.130 6.590 23,600,000 148,972,422 6.3124 5.419 5.410 5.419 5.366 5.769 26,958,770 5.5259 -2.37%
2022-08-29 0 6.340 6.340 6.380 6.140 6.480 26,285,907 165,992,698 6.3149 5.550 5.550 5.585 5.375 5.673 30,026,937 5.5281 -0.47%
2022-08-26 0 6.370 6.370 6.390 6.350 6.960 39,410,588 258,852,487 6.5681 5.576 5.576 5.594 5.559 6.093 45,019,532 5.7498 -8.48%
2022-08-25 0 6.960 6.960 6.970 6.840 7.120 26,597,314 185,674,091 6.9809 6.093 6.093 6.102 5.988 6.233 30,382,664 6.1112 8.07%
2022-08-24 0 6.440 6.440 6.460 6.410 6.940 29,310,695 192,410,837 6.5645 5.638 5.638 5.655 5.611 6.075 33,482,215 5.7467 -6.67%
2022-08-23 0 6.900 6.890 6.900 6.670 6.990 29,113,095 200,367,754 6.8824 6.040 6.032 6.040 5.839 6.119 33,256,492 6.0249 1.02%
2022-08-22 0 6.830 6.830 6.840 6.060 6.940 48,660,800 323,444,392 6.6469 5.979 5.979 5.988 5.305 6.075 55,586,241 5.8188 12.34%
2022-08-19 0 6.080 6.070 6.100 6.010 6.260 14,162,161 86,498,712 6.1077 5.322 5.314 5.340 5.261 5.480 16,177,730 5.3468 -2.56%
2022-08-18 0 6.240 6.230 6.240 6.140 6.460 25,944,394 163,405,692 6.2983 5.463 5.454 5.463 5.375 5.655 29,636,820 5.5136 0.65%
2022-08-17 0 6.200 6.200 6.230 6.020 6.300 34,655,873 214,282,426 6.1831 5.428 5.428 5.454 5.270 5.515 39,588,123 5.4128 0.49%
2022-08-16 0 6.170 6.170 6.180 5.610 6.180 56,427,000 340,789,316 6.0395 5.401 5.401 5.410 4.911 5.410 64,457,733 5.2870 6.56%
2022-08-15 0 5.790 5.770 5.790 5.590 5.930 35,390,000 205,195,680 5.7981 5.069 5.051 5.069 4.894 5.191 40,426,731 5.0757 3.95%
2022-08-12 0 5.570 5.570 5.580 5.390 5.720 16,182,000 90,064,856 5.5657 4.876 4.876 4.885 4.718 5.007 18,485,034 4.8723 4.11%
2022-08-11 0 5.350 5.350 5.370 5.350 5.590 12,576,000 68,495,434 5.4465 4.683 4.683 4.701 4.683 4.894 14,365,826 4.7679 -0.56%
2022-08-10 0 5.380 5.370 5.380 5.380 5.950 28,817,859 160,654,148 5.5748 4.710 4.701 4.710 4.710 5.209 32,919,238 4.8803 -4.61%
2022-08-09 0 5.640 5.630 5.640 5.260 5.700 25,497,859 141,902,265 5.5653 4.937 4.929 4.937 4.605 4.990 29,126,733 4.8719 5.42%
2022-08-08 0 5.350 5.320 5.350 4.950 5.350 15,998,000 84,182,834 5.2621 4.683 4.657 4.683 4.333 4.683 18,274,847 4.6065 7.00%
2022-08-05 0 5.000 5.000 5.030 4.870 5.120 25,780,200 128,279,338 4.9759 4.377 4.377 4.403 4.263 4.482 29,449,257 4.3559 -2.91%
2022-08-04 0 5.150 5.140 5.150 5.140 5.360 18,128,000 94,407,714 5.2078 4.508 4.500 4.508 4.500 4.692 20,707,991 4.5590 -3.74%
2022-08-03 0 5.350 5.310 5.350 5.160 5.500 15,076,000 79,882,634 5.2987 4.683 4.648 4.683 4.517 4.815 17,221,628 4.6385 -0.74%
2022-08-02 0 5.390 5.380 5.390 5.250 5.730 23,149,657 125,127,812 5.4052 4.718 4.710 4.718 4.596 5.016 26,444,334 4.7317 -5.77%
2022-08-01 0 5.720 5.720 5.730 5.390 5.780 20,178,000 113,431,900 5.6216 5.007 5.007 5.016 4.718 5.060 23,049,748 4.9212 5.93%
2022-07-29 0 5.400 5.390 5.400 5.320 5.560 17,892,000 96,978,260 5.4202 4.727 4.718 4.727 4.657 4.867 20,438,403 4.7449 -2.88%
2022-07-28 0 5.560 5.550 5.560 5.450 5.770 19,475,814 107,950,946 5.5428 4.867 4.859 4.867 4.771 5.051 22,247,626 4.8522 -2.63%
2022-07-27 0 5.710 5.670 5.710 5.590 5.820 11,816,500 66,871,128 5.6591 4.999 4.964 4.999 4.894 5.095 13,498,233 4.9541 -0.70%
2022-07-26 0 5.750 5.740 5.750 5.500 5.820 25,514,848 146,302,362 5.7340 5.034 5.025 5.034 4.815 5.095 29,146,140 5.0196 4.17%
2022-07-25 0 5.520 5.510 5.530 5.300 5.740 34,356,000 190,510,494 5.5452 4.832 4.824 4.841 4.640 5.025 39,245,572 4.8543 1.47%
2022-07-22 0 5.440 5.430 5.440 5.410 5.610 19,821,680 108,856,697 5.4918 4.762 4.753 4.762 4.736 4.911 22,642,716 4.8076 -1.27%
2022-07-21 0 5.510 5.490 5.510 5.330 5.660 41,737,796 230,217,449 5.5158 4.824 4.806 4.824 4.666 4.955 47,677,950 4.8286 4.36%
2022-07-20 0 5.280 5.270 5.280 5.130 5.480 31,743,631 169,179,778 5.3296 4.622 4.613 4.622 4.491 4.797 36,261,408 4.6656 2.33%
2022-07-19 0 5.160 5.130 5.160 5.000 5.250 23,292,583 119,723,801 5.1400 4.517 4.491 4.517 4.377 4.596 26,607,601 4.4996 1.18%
2022-07-18 0 5.100 5.090 5.100 4.220 5.200 50,906,000 250,885,968 4.9284 4.465 4.456 4.465 3.694 4.552 58,150,980 4.3144 16.44%
2022-07-15 0 4.380 4.360 4.380 4.360 4.700 8,404,000 37,765,820 4.4938 3.834 3.817 3.834 3.817 4.114 9,600,064 3.9339 -4.99%
2022-07-14 0 4.610 4.610 4.650 4.450 4.740 20,330,000 94,182,180 4.6327 4.036 4.036 4.071 3.896 4.149 23,223,381 4.0555 1.99%
2022-07-13 0 4.520 4.490 4.520 4.250 4.520 18,400,000 81,178,224 4.4119 3.957 3.931 3.957 3.720 3.957 21,018,702 3.8622 5.85%
2022-07-12 0 4.270 4.250 4.270 4.210 4.330 9,586,000 40,772,874 4.2534 3.738 3.720 3.738 3.685 3.791 10,950,287 3.7235 -0.23%
2022-07-11 0 4.280 4.280 4.290 4.210 4.360 8,820,000 37,648,590 4.2685 3.747 3.747 3.756 3.685 3.817 10,075,269 3.7367 -1.38%
2022-07-08 0 4.340 4.340 4.350 4.340 4.590 20,120,000 89,215,958 4.4342 3.799 3.799 3.808 3.799 4.018 22,983,493 3.8817 0.00%
2022-07-07 0 4.340 4.330 4.340 4.110 4.440 34,480,000 147,024,810 4.2641 3.799 3.791 3.799 3.598 3.887 39,387,219 3.7328 -1.59%
2022-07-06 0 4.410 4.410 4.420 4.370 5.000 52,199,289 235,232,872 4.5064 3.861 3.861 3.869 3.826 4.377 59,628,331 3.9450 -11.45%
2022-07-05 0 4.980 4.920 4.980 4.900 5.140 10,877,376 54,881,500 5.0455 4.360 4.307 4.360 4.290 4.500 12,425,452 4.4169 1.43%
2022-07-04 0 4.910 4.900 4.910 4.760 5.020 19,294,000 94,317,000 4.8884 4.298 4.290 4.298 4.167 4.395 22,039,937 4.2794 -1.80%
2022-06-30 0 5.000 4.990 5.000 4.850 5.090 17,278,836 86,046,019 4.9799 4.377 4.368 4.377 4.246 4.456 19,737,973 4.3594 -1.77%
2022-06-29 0 5.090 5.090 5.130 5.070 5.390 15,818,000 82,052,320 5.1873 4.456 4.456 4.491 4.438 4.718 18,069,230 4.5410 -4.86%
2022-06-28 0 5.350 5.340 5.350 5.080 5.410 35,208,819 187,235,611 5.3179 4.683 4.675 4.683 4.447 4.736 40,219,764 4.6553 4.90%
2022-06-27 0 5.100 5.100 5.110 4.630 5.160 33,760,834 168,190,134 4.9818 4.465 4.465 4.473 4.053 4.517 38,565,701 4.3611 10.63%
2022-06-24 0 4.610 4.600 4.620 4.440 4.650 24,700,000 111,902,110 4.5304 4.036 4.027 4.044 3.887 4.071 28,215,322 3.9660 -1.28%
2022-06-23 0 4.670 4.660 4.670 4.420 4.770 18,270,000 85,153,300 4.6608 4.088 4.079 4.088 3.869 4.176 20,870,200 4.0801 3.32%
2022-06-22 0 4.520 4.520 4.540 4.510 4.900 40,162,204 189,570,091 4.7201 3.957 3.957 3.974 3.948 4.290 45,878,119 4.1320 -0.44%
2022-06-21 0 4.540 4.520 4.540 4.230 4.540 18,848,000 84,398,800 4.4779 3.974 3.957 3.974 3.703 3.974 21,530,461 3.9200 7.08%
2022-06-20 0 4.240 4.200 4.240 4.140 4.370 26,950,322 114,557,147 4.2507 3.712 3.677 3.712 3.624 3.826 30,785,912 3.7211 -1.62%
2022-06-17 0 4.310 4.310 4.360 4.310 4.680 33,676,648 148,465,328 4.4086 3.773 3.773 3.817 3.773 4.097 38,469,534 3.8593 -5.07%
2022-06-16 0 4.540 4.530 4.540 4.480 4.760 22,719,500 103,632,727 4.5614 3.974 3.966 3.974 3.922 4.167 25,952,956 3.9931 -3.40%
2022-06-15 0 4.700 4.690 4.700 4.640 5.030 23,776,528 114,027,411 4.7958 4.114 4.106 4.114 4.062 4.403 27,160,421 4.1983 -2.08%
2022-06-14 0 4.800 4.790 4.800 4.420 4.800 27,292,500 127,707,586 4.6792 4.202 4.193 4.202 3.869 4.202 31,176,789 4.0962 5.26%
2022-06-13 0 4.560 4.560 4.590 4.560 4.950 41,564,000 196,471,457 4.7270 3.992 3.992 4.018 3.992 4.333 47,479,420 4.1380 -8.62%
2022-06-10 0 4.990 4.980 4.990 4.700 5.230 46,022,989 233,243,814 5.0680 4.368 4.360 4.368 4.114 4.578 52,573,015 4.4366 0.81%
2022-06-09 0 4.950 4.950 4.960 4.830 5.310 49,412,000 247,293,740 5.0047 4.333 4.333 4.342 4.228 4.648 56,444,353 4.3812 -7.48%
2022-06-08 0 5.350 5.340 5.350 5.260 5.640 32,580,183 176,144,488 5.4065 4.683 4.675 4.683 4.605 4.937 37,217,019 4.7329 -4.46%
2022-06-07 0 5.600 5.550 5.600 5.220 5.750 51,665,001 286,768,160 5.5505 4.902 4.859 4.902 4.570 5.034 59,018,003 4.8590 6.06%
2022-06-06 0 5.280 5.250 5.280 5.070 5.600 56,906,000 304,769,178 5.3557 4.622 4.596 4.622 4.438 4.902 65,004,905 4.6884 1.54%
2022-06-02 0 5.200 5.190 5.200 5.040 5.320 27,014,267 139,545,588 5.1656 4.552 4.543 4.552 4.412 4.657 30,858,958 4.5220 -0.76%
2022-06-01 0 5.240 5.240 5.250 4.930 5.270 42,693,376 220,774,813 5.1712 4.587 4.587 4.596 4.316 4.613 48,769,529 4.5269 5.01%
2022-05-31 0 4.990 4.980 4.990 4.790 5.060 30,093,000 150,273,780 4.9936 4.368 4.360 4.368 4.193 4.430 34,375,858 4.3715 4.18%
2022-05-30 0 4.790 4.780 4.790 4.740 4.950 12,715,000 61,262,110 4.8181 4.193 4.184 4.193 4.149 4.333 14,524,608 4.2178 -1.03%
2022-05-27 0 4.840 4.830 4.840 4.710 5.060 24,252,772 119,053,748 4.9089 4.237 4.228 4.237 4.123 4.430 27,704,445 4.2973 -0.21%
2022-05-26 0 4.850 4.850 4.870 4.740 5.040 16,054,000 77,589,940 4.8331 4.246 4.246 4.263 4.149 4.412 18,338,817 4.2309 -2.02%
2022-05-25 0 4.950 4.940 4.950 4.600 4.990 25,692,500 125,540,895 4.8863 4.333 4.325 4.333 4.027 4.368 29,349,076 4.2775 6.68%
2022-05-24 0 4.640 4.630 4.640 4.580 5.000 36,386,322 176,063,965 4.8387 4.062 4.053 4.062 4.009 4.377 41,564,851 4.2359 0.43%
2022-05-23 0 4.620 4.620 4.640 4.510 4.700 14,686,000 68,181,940 4.6426 4.044 4.044 4.062 3.948 4.114 16,776,123 4.0642 1.32%
2022-05-20 0 4.560 4.560 4.580 4.550 4.790 12,317,986 57,395,066 4.6595 3.992 3.992 4.009 3.983 4.193 14,071,091 4.0789 -1.08%
2022-05-19 0 4.610 4.560 4.610 4.270 4.660 17,830,188 81,446,789 4.5679 4.036 3.992 4.036 3.738 4.079 20,367,794 3.9988 3.36%
2022-05-18 0 4.460 4.440 4.460 4.280 4.480 17,745,888 77,720,332 4.3796 3.904 3.887 3.904 3.747 3.922 20,271,496 3.8340 -1.11%
2022-05-17 0 4.510 4.500 4.510 4.350 4.650 17,050,000 77,081,000 4.5209 3.948 3.939 3.948 3.808 4.071 19,476,569 3.9576 1.58%
2022-05-16 0 4.440 4.440 4.450 4.180 4.550 27,948,000 123,821,000 4.4304 3.887 3.887 3.896 3.659 3.983 31,925,580 3.8784 6.22%
2022-05-13 0 4.180 4.170 4.180 3.850 4.220 14,413,797 59,341,011 4.1170 3.659 3.650 3.659 3.370 3.694 16,465,179 3.6040 8.57%
2022-05-12 0 3.850 3.840 3.850 3.790 3.980 17,460,000 67,426,368 3.8618 3.370 3.362 3.370 3.318 3.484 19,944,920 3.3806 1.05%
2022-05-11 0 3.810 3.810 3.820 3.720 3.910 12,224,000 46,919,048 3.8383 3.335 3.335 3.344 3.257 3.423 13,963,729 3.3601 0.00%
2022-05-10 0 3.810 3.770 3.810 3.500 3.890 45,244,500 166,410,627 3.6780 3.335 3.300 3.335 3.064 3.405 51,683,731 3.2198 -7.97%
2022-05-06 0 4.140 4.140 4.150 3.800 4.190 30,918,000 126,508,136 4.0917 3.624 3.624 3.633 3.327 3.668 35,318,273 3.5819 4.28%
2022-05-05 0 3.970 3.970 3.980 3.800 4.010 16,968,000 66,185,724 3.9006 3.475 3.475 3.484 3.327 3.510 19,382,898 3.4146 3.12%
2022-05-04 0 3.850 3.840 3.850 3.700 3.930 11,507,421 43,987,822 3.8226 3.370 3.362 3.370 3.239 3.440 13,145,166 3.3463 -2.53%
2022-05-03 0 3.950 3.940 3.950 3.830 4.150 8,281,030 32,836,791 3.9653 3.458 3.449 3.458 3.353 3.633 9,459,592 3.4713 -4.82%
2022-04-29 0 4.150 4.140 4.150 4.000 4.200 6,966,000 28,545,780 4.0979 3.633 3.624 3.633 3.502 3.677 7,957,406 3.5873 0.97%
2022-04-28 0 4.110 4.090 4.110 3.960 4.170 10,990,000 44,483,370 4.0476 3.598 3.580 3.598 3.467 3.650 12,554,105 3.5433 4.58%
2022-04-27 0 3.930 3.910 3.930 3.630 3.970 24,224,000 93,686,220 3.8675 3.440 3.423 3.440 3.178 3.475 27,671,578 3.3856 6.79%
2022-04-26 0 3.680 3.670 3.680 3.640 4.000 31,094,257 116,750,186 3.7547 3.222 3.213 3.222 3.186 3.502 35,519,615 3.2869 -6.12%
2022-04-25 0 3.920 3.920 3.940 3.900 4.550 50,161,000 205,103,000 4.0889 3.432 3.432 3.449 3.414 3.983 57,299,951 3.5795 -16.42%
2022-04-22 0 4.690 4.680 4.690 4.450 4.990 53,150,250 253,594,742 4.7713 4.106 4.097 4.106 3.896 4.368 60,714,633 4.1768 2.63%
2022-04-21 0 4.570 4.570 4.590 4.370 4.680 30,714,793 140,792,224 4.5839 4.001 4.001 4.018 3.826 4.097 35,086,145 4.0128 2.93%
2022-04-20 0 4.440 4.440 4.450 4.380 4.640 21,136,315 95,389,644 4.5131 3.887 3.887 3.896 3.834 4.062 24,144,451 3.9508 -1.55%
2022-04-19 0 4.510 4.500 4.510 4.150 4.570 31,440,376 137,961,273 4.3880 3.948 3.939 3.948 3.633 4.001 35,914,994 3.8413 3.20%
2022-04-14 0 4.370 4.360 4.370 4.140 4.450 29,742,000 128,927,320 4.3349 3.826 3.817 3.826 3.624 3.896 33,974,904 3.7948 5.56%
2022-04-13 0 4.140 4.140 4.150 4.040 4.280 20,220,000 84,688,220 4.1883 3.624 3.624 3.633 3.537 3.747 23,097,726 3.6665 1.47%
2022-04-12 0 4.080 4.080 4.090 3.810 4.090 22,222,000 89,166,212 4.0125 3.572 3.572 3.580 3.335 3.580 25,384,652 3.5126 3.55%
2022-04-11 0 3.940 3.940 3.950 3.930 4.180 11,594,000 46,719,310 4.0296 3.449 3.449 3.458 3.440 3.659 13,244,067 3.5276 -1.50%
2022-04-08 0 4.000 4.000 4.010 3.910 4.130 14,364,248 57,340,589 3.9919 3.502 3.502 3.510 3.423 3.615 16,408,579 3.4945 -1.48%
2022-04-07 0 4.060 4.060 4.070 3.900 4.230 39,501,083 162,864,152 4.1230 3.554 3.554 3.563 3.414 3.703 45,122,907 3.6093 3.31%
2022-04-06 0 3.930 3.900 3.930 3.780 3.960 17,958,000 69,882,860 3.8915 3.440 3.414 3.440 3.309 3.467 20,513,796 3.4066 0.26%
2022-04-04 0 3.920 3.900 3.920 3.690 3.920 11,125,035 42,918,649 3.8578 3.432 3.414 3.432 3.230 3.432 12,708,358 3.3772 6.23%
2022-04-01 0 3.690 3.670 3.690 3.540 3.740 6,114,000 22,481,440 3.6770 3.230 3.213 3.230 3.099 3.274 6,984,149 3.2189 1.65%
2022-03-31 0 3.630 3.580 3.630 3.560 3.740 7,600,020 27,669,792 3.6408 3.178 3.134 3.178 3.116 3.274 8,681,661 3.1872 -1.09%
2022-03-30 0 3.670 3.660 3.670 3.490 3.720 13,978,000 49,784,850 3.5617 3.213 3.204 3.213 3.055 3.257 15,967,359 3.1179 -1.61%
2022-03-29 0 3.730 3.720 3.730 3.580 3.860 27,630,000 103,175,460 3.7342 3.265 3.257 3.265 3.134 3.379 31,562,322 3.2689 1.91%
2022-03-28 0 3.660 3.650 3.660 3.290 3.740 27,915,108 100,917,863 3.6152 3.204 3.195 3.204 2.880 3.274 31,888,007 3.1648 9.91%
2022-03-25 0 3.330 3.330 3.350 3.300 3.550 12,704,968 43,381,384 3.4145 2.915 2.915 2.933 2.889 3.108 14,513,149 2.9891 -4.86%
2022-03-24 0 3.500 3.490 3.500 3.310 3.510 9,371,513 32,254,226 3.4417 3.064 3.055 3.064 2.898 3.073 10,705,274 3.0129 3.55%
2022-03-23 0 3.380 3.310 3.380 3.300 3.390 3,186,500 10,676,155 3.3504 2.959 2.898 2.959 2.889 2.968 3,640,005 2.9330 -1.17%
2022-03-22 0 3.420 3.370 3.420 3.220 3.420 3,191,452 10,800,859 3.3843 2.994 2.950 2.994 2.819 2.994 3,645,662 2.9627 3.01%
2022-03-21 0 3.320 3.320 3.330 3.240 3.400 4,278,000 14,172,654 3.3129 2.906 2.906 2.915 2.836 2.976 4,886,848 2.9002 -0.90%
2022-03-18 0 3.350 3.350 3.390 3.240 3.390 10,148,000 33,928,440 3.3434 2.933 2.933 2.968 2.836 2.968 11,592,271 2.9268 1.82%
2022-03-17 0 3.290 3.280 3.290 3.160 3.320 11,326,968 36,606,996 3.2318 2.880 2.871 2.880 2.766 2.906 12,939,031 2.8292 1.23%
2022-03-16 0 3.250 3.210 3.250 2.970 3.280 44,588,000 137,233,000 3.0778 2.845 2.810 2.845 2.600 2.871 50,933,798 2.6943 7.62%
2022-03-15 0 3.020 3.000 3.020 2.900 3.180 22,896,038 68,504,319 2.9920 2.644 2.626 2.644 2.539 2.784 26,154,619 2.6192 -2.89%
2022-03-14 0 3.110 3.110 3.120 3.100 3.490 16,856,000 55,528,800 3.2943 2.723 2.723 2.731 2.714 3.055 19,254,959 2.8839 -10.89%
2022-03-11 0 3.490 3.480 3.490 3.200 3.520 16,354,000 55,274,972 3.3799 3.055 3.046 3.055 2.801 3.081 18,681,514 2.9588 5.76%
2022-03-10 0 3.300 3.300 3.310 3.190 3.360 10,431,452 34,264,893 3.2848 2.889 2.889 2.898 2.793 2.941 11,916,064 2.8755 4.76%
2022-03-09 0 3.150 3.130 3.150 3.000 3.290 19,614,000 61,680,148 3.1447 2.758 2.740 2.758 2.626 2.880 22,405,479 2.7529 -0.63%
2022-03-08 0 3.170 3.160 3.170 3.130 3.480 19,820,000 64,265,694 3.2425 2.775 2.766 2.775 2.740 3.046 22,640,797 2.8385 -5.37%
2022-03-07 0 3.350 3.350 3.370 3.350 3.720 33,474,000 116,739,600 3.4875 2.933 2.933 2.950 2.933 3.257 38,238,045 3.0530 -9.21%
2022-03-04 0 3.690 3.680 3.690 3.630 3.820 10,336,000 38,436,180 3.7187 3.230 3.222 3.230 3.178 3.344 11,807,027 3.2554 -3.40%
2022-03-03 0 3.820 3.800 3.820 3.660 3.860 21,904,968 82,856,687 3.7826 3.344 3.327 3.344 3.204 3.379 25,022,499 3.3113 2.14%
2022-03-02 0 3.740 3.720 3.740 3.640 3.780 16,922,595 62,848,339 3.7139 3.274 3.257 3.274 3.186 3.309 19,331,031 3.2512 3.89%
2022-03-01 0 3.600 3.600 3.610 3.540 3.780 10,224,000 36,999,960 3.6189 3.151 3.151 3.160 3.099 3.309 11,679,087 3.1681 -3.23%
2022-02-28 0 3.720 3.720 3.730 3.550 3.790 16,519,000 60,731,318 3.6765 3.257 3.257 3.265 3.108 3.318 18,869,996 3.2184 4.79%
2022-02-25 0 3.550 3.540 3.550 3.470 3.640 6,960,000 24,606,038 3.5354 3.108 3.099 3.108 3.038 3.186 7,950,552 3.0949 -2.20%
2022-02-24 0 3.630 3.600 3.630 3.530 3.660 13,732,000 49,456,620 3.6016 3.178 3.151 3.178 3.090 3.204 15,686,349 3.1528 1.11%
2022-02-23 0 3.590 3.590 3.600 3.430 3.680 23,382,000 84,429,300 3.6109 3.143 3.143 3.151 3.003 3.222 26,709,744 3.1610 3.46%
2022-02-22 0 3.470 3.450 3.470 3.410 3.580 13,030,000 45,327,320 3.4787 3.038 3.020 3.038 2.985 3.134 14,884,439 3.0453 0.29%
2022-02-21 0 3.460 3.460 3.470 3.330 3.490 7,713,556 26,351,934 3.4163 3.029 3.029 3.038 2.915 3.055 8,811,355 2.9907 0.87%
2022-02-18 0 3.430 3.420 3.440 3.250 3.470 11,772,000 40,116,260 3.4078 3.003 2.994 3.011 2.845 3.038 13,447,400 2.9832 5.21%
2022-02-17 0 3.260 3.250 3.270 3.230 3.310 3,784,000 12,366,220 3.2680 2.854 2.845 2.863 2.828 2.898 4,322,542 2.8609 -0.61%
2022-02-16 0 3.280 3.280 3.300 3.140 3.330 9,640,904 31,531,175 3.2706 2.871 2.871 2.889 2.749 2.915 11,013,005 2.8631 3.47%
2022-02-15 0 3.170 3.170 3.190 3.170 3.270 4,288,484 13,800,644 3.2181 2.775 2.775 2.793 2.775 2.863 4,898,824 2.8171 -2.46%
2022-02-14 0 3.250 3.240 3.250 3.230 3.430 5,670,968 18,664,373 3.2912 2.845 2.836 2.845 2.828 3.003 6,478,064 2.8812 -3.85%
2022-02-11 0 3.380 3.370 3.380 3.350 3.520 12,516,000 42,744,820 3.4152 2.959 2.950 2.959 2.933 3.081 14,297,286 2.9897 -2.87%
2022-02-10 0 3.480 3.450 3.480 3.260 3.500 19,954,897 67,758,867 3.3956 3.046 3.020 3.046 2.854 3.064 22,794,893 2.9725 6.75%
2022-02-09 0 3.260 3.260 3.270 3.250 3.380 13,053,529 43,156,666 3.3061 2.854 2.854 2.863 2.845 2.959 14,911,317 2.8942 -3.55%
2022-02-08 0 3.380 3.370 3.380 3.000 3.430 45,504,461 149,218,292 3.2792 2.959 2.950 2.959 2.626 3.003 51,980,690 2.8706 11.92%
2022-02-07 0 3.020 3.020 3.030 3.000 3.050 4,312,000 13,035,500 3.0231 2.644 2.644 2.652 2.626 2.670 4,925,687 2.6464 -0.98%
2022-02-04 0 3.050 3.030 3.050 2.940 3.050 3,010,000 9,069,760 3.0132 2.670 2.652 2.670 2.574 2.670 3,438,385 2.6378 3.74%
2022-01-31 0 2.940 2.930 2.940 2.900 2.960 1,722,000 5,025,720 2.9185 2.574 2.565 2.574 2.539 2.591 1,967,076 2.5549 1.03%
2022-01-28 0 2.910 2.900 2.910 2.880 2.960 3,288,297 9,543,427 2.9022 2.547 2.539 2.547 2.521 2.591 3,756,290 2.5407 -1.02%
2022-01-27 0 2.940 2.930 2.940 2.930 2.980 2,996,000 8,856,080 2.9560 2.574 2.565 2.574 2.565 2.609 3,422,393 2.5877 -2.00%
2022-01-26 0 3.000 2.980 3.000 2.970 3.040 4,074,000 12,204,371 2.9957 2.626 2.609 2.626 2.600 2.661 4,653,815 2.6224 0.33%
2022-01-25 0 2.990 2.990 3.000 2.980 3.060 11,626,000 34,881,276 3.0003 2.617 2.617 2.626 2.609 2.679 13,280,621 2.6265 -2.61%
2022-01-24 0 3.070 3.050 3.070 2.880 3.150 16,650,000 49,918,342 2.9981 2.688 2.670 2.688 2.521 2.758 19,019,640 2.6246 -0.97%
2022-01-21 0 3.100 3.090 3.100 3.070 3.140 4,354,000 13,511,060 3.1031 2.714 2.705 2.714 2.688 2.749 4,973,665 2.7165 -1.59%
2022-01-20 0 3.150 3.130 3.150 3.130 3.160 1,862,000 5,852,490 3.1431 2.758 2.740 2.758 2.740 2.766 2,127,001 2.7515 0.00%
2022-01-19 0 3.150 3.140 3.150 3.120 3.170 2,632,000 8,292,300 3.1506 2.758 2.749 2.758 2.731 2.775 3,006,588 2.7580 0.32%
2022-01-18 0 3.140 3.120 3.140 3.120 3.190 1,852,000 5,828,910 3.1474 2.749 2.731 2.749 2.731 2.793 2,115,578 2.7552 -0.32%
2022-01-17 0 3.150 3.150 3.160 3.100 3.170 3,446,000 10,859,686 3.1514 2.758 2.758 2.766 2.714 2.775 3,936,437 2.7588 0.96%
2022-01-14 0 3.120 3.100 3.120 3.080 3.130 1,586,000 4,928,420 3.1075 2.731 2.714 2.731 2.696 2.740 1,811,721 2.7203 0.00%
2022-01-13 0 3.120 3.120 3.130 3.110 3.160 3,272,000 10,262,660 3.1365 2.731 2.731 2.740 2.723 2.766 3,737,673 2.7457 -0.64%
2022-01-12 0 3.140 3.130 3.140 3.120 3.170 4,866,000 15,301,380 3.1445 2.749 2.740 2.749 2.731 2.775 5,558,533 2.7528 0.96%
2022-01-11 0 3.110 3.100 3.110 3.080 3.150 4,354,000 13,564,046 3.1153 2.723 2.714 2.723 2.696 2.758 4,973,665 2.7272 0.00%
2022-01-10 0 3.110 3.080 3.110 3.040 3.110 5,456,000 16,783,700 3.0762 2.723 2.696 2.723 2.661 2.723 6,232,502 2.6929 2.30%
2022-01-07 0 3.040 3.040 3.060 3.040 3.100 2,762,123 8,478,224 3.0695 2.661 2.661 2.679 2.661 2.714 3,155,230 2.6870 -0.98%
2022-01-06 0 3.070 3.040 3.070 3.010 3.110 2,460,000 7,485,866 3.0430 2.688 2.661 2.688 2.635 2.723 2,810,109 2.6639 0.66%
2022-01-05 0 3.050 3.040 3.050 3.030 3.120 4,358,000 13,357,000 3.0649 2.670 2.661 2.670 2.652 2.731 4,978,234 2.6831 -0.33%
2022-01-04 0 3.060 3.050 3.060 3.040 3.130 2,874,000 8,842,510 3.0767 2.679 2.670 2.679 2.661 2.740 3,283,030 2.6934 -0.33%
2022-01-03 0 3.070 3.070 3.080 2.960 3.090 3,928,000 11,977,200 3.0492 2.688 2.688 2.696 2.591 2.705 4,487,036 2.6693 3.37%
2021-12-31 0 2.970 2.960 2.970 2.960 2.990 808,000 2,403,240 2.9743 2.600 2.591 2.600 2.591 2.617 922,995 2.6037 0.00%
2021-12-30 0 2.970 2.960 2.970 2.930 3.000 1,286,000 3,816,140 2.9674 2.600 2.591 2.600 2.565 2.626 1,469,024 2.5977 -0.34%
2021-12-29 0 2.980 2.980 3.010 2.980 3.000 754,000 2,250,010 2.9841 2.609 2.609 2.635 2.609 2.626 861,310 2.6123 -1.32%
2021-12-28 0 3.020 3.000 3.020 2.980 3.030 2,717,000 8,143,280 2.9972 2.644 2.626 2.644 2.609 2.652 3,103,685 2.6237 1.34%
2021-12-24 0 2.980 2.970 2.990 2.980 3.030 594,000 1,778,310 2.9938 2.609 2.600 2.617 2.609 2.652 678,539 2.6208 -1.00%
2021-12-23 0 3.010 3.010 3.020 2.970 3.020 2,392,200 7,169,660 2.9971 2.635 2.635 2.644 2.600 2.644 2,732,660 2.6237 1.69%
2021-12-22 0 2.960 2.950 2.960 2.950 3.010 2,310,255 6,887,760 2.9814 2.591 2.582 2.591 2.582 2.635 2,639,052 2.6099 0.68%
2021-12-21 0 2.940 2.930 2.940 2.900 2.970 3,905,014 11,500,205 2.9450 2.574 2.565 2.574 2.539 2.600 4,460,779 2.5781 1.38%
2021-12-20 0 2.900 2.890 2.900 2.880 3.040 10,571,623 31,121,479 2.9439 2.539 2.530 2.539 2.521 2.661 12,076,184 2.5771 -6.15%
2021-12-17 0 3.090 3.060 3.090 3.000 3.110 6,372,125 19,633,615 3.0812 2.705 2.679 2.705 2.626 2.723 7,279,011 2.6973 2.32%
2021-12-16 0 3.020 3.020 3.030 2.980 3.030 2,916,000 8,767,030 3.0065 2.644 2.644 2.652 2.609 2.652 3,331,007 2.6319 1.68%
2021-12-15 0 2.970 2.960 2.970 2.960 3.010 6,191,492 18,450,937 2.9800 2.600 2.591 2.600 2.591 2.635 7,072,670 2.6088 -1.33%
2021-12-14 0 3.010 2.990 3.020 2.980 3.090 5,468,000 16,470,900 3.0122 2.635 2.617 2.644 2.609 2.705 6,246,210 2.6369 -2.59%
2021-12-13 0 3.090 3.090 3.100 3.060 3.170 5,472,000 17,077,928 3.1210 2.705 2.705 2.714 2.679 2.775 6,250,779 2.7321 1.64%
2021-12-10 0 3.040 3.030 3.040 3.000 3.090 7,459,352 22,783,736 3.0544 2.661 2.652 2.661 2.626 2.705 8,520,973 2.6738 -0.33%
2021-12-09 0 3.050 3.050 3.060 2.960 3.230 25,753,177 80,450,193 3.1239 2.670 2.670 2.679 2.591 2.828 29,418,388 2.7347 3.39%
2021-12-08 0 2.950 2.940 2.950 2.930 3.000 4,282,000 12,658,520 2.9562 2.582 2.574 2.582 2.565 2.626 4,891,417 2.5879 -0.34%
2021-12-07 0 2.960 2.960 2.970 2.910 2.970 7,852,000 23,068,404 2.9379 2.591 2.591 2.600 2.547 2.600 8,969,503 2.5719 0.68%
2021-12-06 0 2.940 2.930 2.940 2.920 3.020 13,008,000 38,739,462 2.9781 2.574 2.565 2.574 2.556 2.644 14,859,308 2.6071 -2.65%
2021-12-03 0 3.020 3.010 3.020 2.960 3.050 10,691,000 32,221,120 3.0139 2.644 2.635 2.644 2.591 2.670 12,212,551 2.6384 1.34%
2021-12-02 0 2.980 2.980 2.990 2.980 3.050 3,816,000 11,445,130 2.9992 2.609 2.609 2.617 2.609 2.670 4,359,096 2.6256 -1.32%
2021-12-01 0 3.020 3.010 3.020 3.000 3.130 6,936,000 21,038,984 3.0333 2.644 2.635 2.644 2.626 2.740 7,923,137 2.6554 -1.63%
2021-11-30 0 3.070 3.070 3.080 2.940 3.210 24,486,000 75,301,732 3.0753 2.688 2.688 2.696 2.574 2.810 27,970,866 2.6921 4.78%
2021-11-29 0 2.930 2.930 2.940 2.900 2.960 8,741,244 25,565,478 2.9247 2.565 2.565 2.574 2.539 2.591 9,985,304 2.5603 -1.01%
2021-11-26 0 2.960 2.960 2.970 2.960 3.040 4,040,000 12,042,320 2.9808 2.591 2.591 2.600 2.591 2.661 4,614,976 2.6094 -2.63%
2021-11-25 0 3.040 3.030 3.040 3.010 3.070 5,850,000 17,762,838 3.0364 2.661 2.652 2.661 2.635 2.688 6,682,576 2.6581 0.33%
2021-11-24 0 3.030 3.020 3.030 3.010 3.040 2,002,000 6,058,420 3.0262 2.652 2.644 2.652 2.635 2.661 2,286,926 2.6492 0.66%
2021-11-23 0 3.010 3.000 3.010 2.980 3.050 4,026,746 12,152,006 3.0178 2.635 2.626 2.635 2.609 2.670 4,599,836 2.6418 0.67%
2021-11-22 0 2.990 2.980 2.990 2.960 3.040 5,570,000 16,722,088 3.0022 2.617 2.609 2.617 2.591 2.661 6,362,727 2.6281 -0.33%
2021-11-19 0 3.000 3.000 3.010 3.000 3.020 3,934,000 11,837,300 3.0090 2.626 2.626 2.635 2.626 2.644 4,493,890 2.6341 -1.64%
2021-11-18 0 3.050 3.030 3.050 3.000 3.050 3,156,510 9,541,865 3.0229 2.670 2.652 2.670 2.626 2.670 3,605,747 2.6463 0.66%
2021-11-17 0 3.030 3.030 3.050 3.000 3.050 2,944,000 8,903,480 3.0243 2.652 2.652 2.670 2.626 2.670 3,362,992 2.6475 0.66%
2021-11-16 0 3.010 3.010 3.030 3.000 3.070 5,388,000 16,279,960 3.0215 2.635 2.635 2.652 2.626 2.688 6,154,824 2.6451 -0.66%
2021-11-15 0 3.030 3.030 3.040 3.010 3.130 3,620,000 11,019,420 3.0440 2.652 2.652 2.661 2.635 2.740 4,135,201 2.6648 -2.57%
2021-11-12 0 3.110 3.110 3.120 3.070 3.140 5,412,000 16,884,740 3.1199 2.723 2.723 2.731 2.688 2.749 6,182,240 2.7312 0.65%
2021-11-11 0 3.090 3.080 3.090 3.040 3.100 4,532,000 13,972,220 3.0830 2.705 2.696 2.705 2.661 2.714 5,176,998 2.6989 0.98%
2021-11-10 0 3.060 3.060 3.070 3.000 3.090 3,728,000 11,280,380 3.0259 2.679 2.679 2.688 2.626 2.705 4,258,572 2.6489 0.99%
2021-11-09 0 3.030 3.030 3.050 3.020 3.080 2,412,000 7,343,740 3.0447 2.652 2.652 2.670 2.644 2.696 2,755,278 2.6653 -1.30%
2021-11-08 0 3.070 3.050 3.070 2.990 3.120 8,672,000 26,571,100 3.0640 2.688 2.670 2.688 2.617 2.731 9,906,206 2.6823 2.68%
2021-11-05 0 2.990 2.990 3.000 2.950 3.130 17,606,000 53,205,942 3.0220 2.617 2.617 2.626 2.582 2.740 20,111,699 2.6455 -5.68%
2021-11-04 0 3.170 3.140 3.170 3.120 3.220 7,049,975 22,379,261 3.1744 2.775 2.749 2.775 2.731 2.819 8,053,333 2.7789 0.96%
2021-11-03 0 3.140 3.140 3.150 3.100 3.260 9,366,000 29,487,880 3.1484 2.749 2.749 2.758 2.714 2.854 10,698,976 2.7561 -0.32%
2021-11-02 0 3.150 3.150 3.160 3.130 3.380 11,572,000 37,074,760 3.2038 2.758 2.758 2.766 2.740 2.959 13,218,936 2.8047 -4.26%
2021-11-01 0 3.290 3.290 3.320 3.280 3.420 7,192,000 23,878,056 3.3201 2.880 2.880 2.906 2.871 2.994 8,215,571 2.9064 -4.36%
2021-10-29 0 3.440 3.440 3.450 3.350 3.450 3,803,500 12,949,900 3.4047 3.011 3.011 3.020 2.933 3.020 4,344,817 2.9805 2.38%
2021-10-28 0 3.360 3.360 3.390 3.360 3.520 9,468,000 32,181,040 3.3989 2.941 2.941 2.968 2.941 3.081 10,815,493 2.9755 -3.17%
2021-10-27 0 3.470 3.470 3.490 3.470 3.710 14,320,000 50,555,500 3.5304 3.038 3.038 3.055 3.038 3.248 16,358,033 3.0906 -6.47%
2021-10-26 0 3.710 3.710 3.750 3.710 3.870 2,386,000 8,974,000 3.7611 3.248 3.248 3.283 3.248 3.388 2,725,577 3.2925 -1.85%
2021-10-25 0 3.780 3.780 3.790 3.690 3.860 2,850,000 10,815,610 3.7950 3.309 3.309 3.318 3.230 3.379 3,255,614 3.3221 0.53%
2021-10-22 0 3.760 3.720 3.760 3.700 3.850 5,628,000 21,096,180 3.7484 3.292 3.257 3.292 3.239 3.370 6,428,981 3.2814 -2.34%
2021-10-21 0 3.850 3.820 3.850 3.790 3.950 6,554,069 25,284,722 3.8579 3.370 3.344 3.370 3.318 3.458 7,486,849 3.3772 0.52%
2021-10-20 0 3.830 3.820 3.830 3.790 3.900 8,372,000 32,012,860 3.8238 3.353 3.344 3.353 3.318 3.414 9,563,509 3.3474 -1.79%
2021-10-19 0 3.900 3.900 3.910 3.860 4.010 9,944,000 38,984,900 3.9204 3.414 3.414 3.423 3.379 3.510 11,359,238 3.4320 -2.26%
2021-10-18 0 3.990 3.970 3.990 3.710 4.050 14,068,000 55,639,830 3.9551 3.493 3.475 3.493 3.248 3.545 16,070,168 3.4623 7.55%
2021-10-15 0 3.710 3.710 3.720 3.580 3.910 18,568,300 69,012,876 3.7167 3.248 3.248 3.257 3.134 3.423 21,210,954 3.2536 -5.60%
2021-10-12 0 3.930 3.900 3.930 3.870 4.170 24,339,707 96,222,864 3.9533 3.440 3.414 3.440 3.388 3.650 27,803,752 3.4608 -5.07%
2021-10-11 0 4.140 4.120 4.140 4.110 4.420 8,946,000 37,436,140 4.1847 3.624 3.607 3.624 3.598 3.869 10,219,201 3.6633 -3.72%
2021-10-08 0 4.300 4.300 4.330 4.070 4.500 33,296,000 142,174,638 4.2700 3.764 3.764 3.791 3.563 3.939 38,034,712 3.7380 -4.02%
2021-10-07 0 4.480 4.470 4.480 4.300 4.530 14,224,000 63,080,450 4.4348 3.922 3.913 3.922 3.764 3.966 16,248,370 3.8823 -0.22%
2021-10-06 0 4.490 4.490 4.500 3.980 4.540 43,754,000 190,716,122 4.3588 3.931 3.931 3.939 3.484 3.974 49,981,102 3.8158 14.83%
2021-10-05 0 3.910 3.910 3.930 3.890 4.050 7,067,800 27,921,472 3.9505 3.423 3.423 3.440 3.405 3.545 8,073,695 3.4583 -1.01%
2021-10-04 0 3.950 3.950 3.960 3.730 4.040 13,621,324 53,735,875 3.9450 3.458 3.458 3.467 3.265 3.537 15,559,921 3.4535 3.40%
2021-09-30 0 3.820 3.810 3.820 3.770 3.950 10,092,000 38,655,778 3.8303 3.344 3.335 3.344 3.300 3.458 11,528,301 3.3531 -2.30%
2021-09-29 0 3.910 3.900 3.910 3.780 4.130 33,013,000 131,828,688 3.9932 3.423 3.414 3.423 3.309 3.615 37,711,435 3.4957 2.09%
2021-09-28 0 3.830 3.830 3.850 3.320 4.000 85,175,632 323,140,856 3.7938 3.353 3.353 3.370 2.906 3.502 97,297,892 3.3211 16.06%
2021-09-27 0 3.300 3.290 3.300 3.130 3.340 7,410,000 24,120,840 3.2552 2.889 2.880 2.889 2.740 2.924 8,464,597 2.8496 2.17%
2021-09-24 0 3.230 3.230 3.260 3.210 3.350 8,177,796 26,906,021 3.2901 2.828 2.828 2.854 2.810 2.933 9,341,666 2.8802 -1.52%
2021-09-23 0 3.280 3.250 3.280 3.180 3.290 10,752,978 34,948,948 3.2502 2.871 2.845 2.871 2.784 2.880 12,283,350 2.8452 2.50%
2021-09-21 0 3.200 3.180 3.200 3.080 3.200 1,754,000 5,507,880 3.1402 2.801 2.784 2.801 2.696 2.801 2,003,631 2.7489 3.23%
2021-09-20 0 3.100 3.100 3.120 3.080 3.200 2,690,024 8,361,555 3.1084 2.714 2.714 2.731 2.696 2.801 3,072,870 2.7211 -3.73%
2021-09-17 0 3.220 3.190 3.220 3.090 3.350 5,890,000 19,008,650 3.2273 2.819 2.793 2.819 2.705 2.933 6,728,269 2.8252 -2.13%
2021-09-16 0 3.290 3.290 3.300 3.260 3.400 4,922,048 16,291,117 3.3098 2.880 2.880 2.889 2.854 2.976 5,622,558 2.8975 -1.79%
2021-09-15 0 3.350 3.340 3.350 3.320 3.400 5,466,000 18,410,860 3.3683 2.933 2.924 2.933 2.906 2.976 6,243,925 2.9486 0.00%
2021-09-14 0 3.350 3.330 3.350 3.300 3.480 8,246,000 27,796,468 3.3709 2.933 2.915 2.933 2.889 3.046 9,419,577 2.9509 -2.90%
2021-09-13 0 3.450 3.430 3.450 3.240 3.460 20,102,000 67,967,780 3.3811 3.020 3.003 3.020 2.836 3.029 22,962,932 2.9599 6.48%
2021-09-10 0 3.240 3.230 3.240 3.200 3.290 6,550,000 21,332,290 3.2568 2.836 2.828 2.836 2.801 2.880 7,482,201 2.8511 1.25%
2021-09-09 0 3.200 3.200 3.210 3.200 3.270 5,693,332 18,393,392 3.2307 2.801 2.801 2.810 2.801 2.863 6,503,611 2.8282 -2.14%
2021-09-08 0 3.270 3.260 3.270 3.200 3.270 5,478,000 17,754,740 3.2411 2.863 2.854 2.863 2.801 2.863 6,257,633 2.8373 2.19%
2021-09-07 0 3.200 3.200 3.210 3.140 3.250 4,881,188 15,663,025 3.2089 2.801 2.801 2.810 2.749 2.845 5,575,882 2.8091 1.27%
2021-09-06 0 3.160 3.150 3.160 3.130 3.190 4,118,000 13,016,590 3.1609 2.766 2.758 2.766 2.740 2.793 4,704,077 2.7671 0.32%
2021-09-03 0 3.150 3.130 3.150 3.050 3.170 7,740,000 24,201,746 3.1268 2.758 2.740 2.758 2.670 2.775 8,841,563 2.7373 2.94%
2021-09-02 0 3.060 3.060 3.070 3.030 3.110 9,896,000 30,418,256 3.0738 2.679 2.679 2.688 2.652 2.723 11,304,406 2.6908 -1.29%
2021-09-01 0 3.100 3.080 3.100 3.000 3.100 6,966,000 21,343,520 3.0640 2.714 2.696 2.714 2.626 2.714 7,957,406 2.6822 1.97%
2021-08-31 0 3.040 3.040 3.050 2.980 3.050 3,298,000 9,947,940 3.0164 2.661 2.661 2.670 2.609 2.670 3,767,374 2.6406 0.33%
2021-08-30 0 3.030 3.020 3.030 2.970 3.030 6,103,000 18,386,634 3.0127 2.652 2.644 2.652 2.600 2.652 6,971,584 2.6374 2.02%
2021-08-27 0 2.970 2.960 2.970 2.950 3.000 2,726,000 8,097,700 2.9705 2.600 2.591 2.600 2.582 2.626 3,113,966 2.6004 0.68%
2021-08-26 0 2.950 2.950 2.960 2.950 3.020 3,968,000 11,837,230 2.9832 2.582 2.582 2.591 2.582 2.644 4,532,729 2.6115 -1.67%
2021-08-25 0 3.000 2.990 3.000 2.940 3.010 3,592,000 10,702,540 2.9795 2.626 2.617 2.626 2.574 2.635 4,103,216 2.6083 1.35%
2021-08-24 0 2.960 2.950 2.960 2.940 3.010 3,573,040 10,657,149 2.9827 2.591 2.582 2.591 2.574 2.635 4,081,558 2.6110 0.68%
2021-08-23 0 2.940 2.930 2.940 2.870 2.950 6,024,803 17,547,056 2.9125 2.574 2.565 2.574 2.512 2.582 6,882,257 2.5496 2.80%
2021-08-20 0 2.860 2.840 2.860 2.810 2.900 6,374,000 18,128,760 2.8442 2.504 2.486 2.504 2.460 2.539 7,281,152 2.4898 -1.04%
2021-08-19 0 2.890 2.870 2.890 2.840 2.930 5,824,700 16,813,164 2.8865 2.530 2.512 2.530 2.486 2.565 6,653,676 2.5269 -1.70%
2021-08-18 0 2.940 2.930 2.940 2.880 2.960 2,324,475 6,832,881 2.9395 2.574 2.565 2.574 2.521 2.591 2,655,296 2.5733 1.38%
2021-08-17 0 2.900 2.900 2.910 2.880 3.000 5,094,000 14,982,880 2.9413 2.539 2.539 2.547 2.521 2.626 5,818,982 2.5748 -2.68%
2021-08-16 0 2.980 2.960 2.980 2.960 3.000 4,018,000 11,993,280 2.9849 2.609 2.591 2.609 2.591 2.626 4,589,845 2.6130 0.00%
2021-08-13 0 2.980 2.980 2.990 2.950 2.990 4,656,000 13,848,940 2.9744 2.609 2.609 2.617 2.582 2.617 5,318,645 2.6038 0.34%
2021-08-12 0 2.970 2.960 2.970 2.930 2.980 2,872,000 8,518,050 2.9659 2.600 2.591 2.600 2.565 2.609 3,280,745 2.5964 1.02%
2021-08-11 0 2.940 2.930 2.940 2.900 2.940 2,072,304 6,074,813 2.9314 2.574 2.565 2.574 2.539 2.574 2,367,236 2.5662 1.38%
2021-08-10 0 2.900 2.890 2.900 2.850 2.900 3,962,000 11,401,680 2.8778 2.539 2.530 2.539 2.495 2.539 4,525,875 2.5192 1.05%
2021-08-09 0 2.870 2.870 2.880 2.870 2.920 4,206,000 12,164,610 2.8922 2.512 2.512 2.521 2.512 2.556 4,804,601 2.5319 -1.37%
2021-08-06 0 2.910 2.900 2.910 2.890 2.980 1,372,000 3,995,960 2.9125 2.547 2.539 2.547 2.530 2.609 1,567,264 2.5496 -0.68%
2021-08-05 0 2.930 2.920 2.930 2.910 2.950 2,464,874 7,218,142 2.9284 2.565 2.556 2.565 2.547 2.582 2,815,677 2.5636 0.00%
2021-08-04 0 2.930 2.920 2.930 2.900 2.970 3,068,000 8,983,585 2.9282 2.565 2.556 2.565 2.539 2.600 3,504,640 2.5633 0.34%
2021-08-03 0 2.920 2.910 2.920 2.880 2.950 6,238,575 18,091,413 2.8999 2.556 2.547 2.556 2.521 2.582 7,126,454 2.5386 -0.68%
2021-08-02 0 2.940 2.930 2.940 2.860 2.970 7,120,000 20,830,000 2.9256 2.574 2.565 2.574 2.504 2.600 8,133,324 2.5611 0.34%
2021-07-30 0 2.930 2.920 2.940 2.920 3.000 5,842,000 17,223,380 2.9482 2.565 2.556 2.574 2.556 2.626 6,673,438 2.5809 -2.33%
2021-07-29 0 3.000 2.980 3.000 2.930 3.010 7,506,000 22,207,920 2.9587 2.626 2.609 2.626 2.565 2.635 8,574,260 2.5901 1.01%
2021-07-28 0 2.970 2.950 2.970 2.930 3.010 5,778,000 17,073,640 2.9549 2.600 2.582 2.600 2.565 2.635 6,600,329 2.5868 -1.00%
2021-07-27 0 3.000 2.970 3.000 2.950 3.130 6,420,730 19,462,090 3.0311 2.626 2.600 2.626 2.582 2.740 7,334,533 2.6535 -1.96%
2021-07-26 0 3.060 3.050 3.060 3.050 3.150 4,966,000 15,251,200 3.0711 2.679 2.670 2.679 2.670 2.758 5,672,765 2.6885 -1.92%
2021-07-23 0 3.120 3.120 3.130 3.110 3.160 2,184,000 6,829,040 3.1268 2.731 2.731 2.740 2.723 2.766 2,494,829 2.7373 0.32%
2021-07-22 0 3.110 3.110 3.140 3.070 3.150 2,320,000 7,260,060 3.1293 2.723 2.723 2.749 2.688 2.758 2,650,184 2.7395 1.30%
2021-07-21 0 3.070 3.070 3.080 3.070 3.220 15,152,000 47,167,700 3.1130 2.688 2.688 2.696 2.688 2.819 17,308,444 2.7251 -3.46%
2021-07-20 0 3.180 3.180 3.190 3.120 3.230 5,280,000 16,703,900 3.1636 2.784 2.784 2.793 2.731 2.828 6,031,454 2.7695 -1.55%
2021-07-19 0 3.230 3.230 3.240 3.230 3.280 2,812,000 9,151,180 3.2543 2.828 2.828 2.836 2.828 2.871 3,212,206 2.8489 -1.52%
2021-07-16 0 3.280 3.260 3.280 3.220 3.300 3,412,000 11,107,720 3.2555 2.871 2.854 2.871 2.819 2.889 3,897,598 2.8499 0.32%
2021-07-15 0 3.510 3.510 3.520 3.470 3.530 7,208,000 25,245,840 3.5025 2.862 2.862 2.870 2.830 2.879 8,839,140 2.8561 0.29%
2021-07-14 0 3.500 3.500 3.520 3.470 3.540 3,274,000 11,462,280 3.5010 2.854 2.854 2.870 2.830 2.887 4,014,892 2.8549 0.00%
2021-07-13 0 3.500 3.500 3.510 3.480 3.540 5,300,000 18,563,480 3.5025 2.854 2.854 2.862 2.838 2.887 6,499,368 2.8562 0.57%
2021-07-12 0 3.480 3.470 3.480 3.470 3.580 3,808,000 13,351,060 3.5061 2.838 2.830 2.838 2.830 2.919 4,669,734 2.8591 -1.42%
2021-07-09 0 3.530 3.510 3.530 3.460 3.560 4,794,000 16,792,100 3.5027 2.879 2.862 2.879 2.822 2.903 5,878,862 2.8564 -0.56%
2021-07-08 0 3.550 3.540 3.550 3.540 3.680 4,461,000 16,003,930 3.5875 2.895 2.887 2.895 2.887 3.001 5,470,506 2.9255 -2.74%
2021-07-07 0 3.650 3.640 3.650 3.580 3.670 3,871,455 14,052,030 3.6297 2.976 2.968 2.976 2.919 2.993 4,747,549 2.9598 0.55%
2021-07-06 0 3.630 3.620 3.630 3.600 3.660 7,700,000 28,019,860 3.6389 2.960 2.952 2.960 2.936 2.985 9,442,478 2.9674 -0.55%
2021-07-05 0 3.650 3.640 3.650 3.620 3.710 3,956,000 14,478,460 3.6599 2.976 2.968 2.976 2.952 3.025 4,851,226 2.9845 0.55%
2021-07-02 0 3.630 3.620 3.630 3.530 3.670 7,074,000 25,488,890 3.6032 2.960 2.952 2.960 2.879 2.993 8,674,817 2.9383 0.28%
2021-06-30 0 3.620 3.600 3.620 3.580 3.660 3,586,000 12,937,040 3.6077 2.952 2.936 2.952 2.919 2.985 4,397,497 2.9419 1.12%
2021-06-29 0 3.580 3.570 3.580 3.550 3.710 12,430,000 44,674,140 3.5941 2.919 2.911 2.919 2.895 3.025 15,242,857 2.9308 -2.72%
2021-06-28 0 3.680 3.660 3.680 3.640 3.690 7,378,000 27,076,830 3.6699 3.001 2.985 3.001 2.968 3.009 9,047,610 2.9927 -0.54%
2021-06-25 0 3.700 3.700 3.710 3.680 3.740 2,512,000 9,292,430 3.6992 3.017 3.017 3.025 3.001 3.050 3,080,455 3.0166 -0.27%
2021-06-24 0 3.710 3.700 3.710 3.680 3.740 2,719,683 10,083,511 3.7076 3.025 3.017 3.025 3.001 3.050 3,335,136 3.0234 0.00%
2021-06-23 0 3.710 3.700 3.710 3.700 3.840 15,680,000 58,787,260 3.7492 3.025 3.017 3.025 3.017 3.131 19,228,318 3.0573 0.00%
2021-06-22 0 3.710 3.700 3.710 3.610 3.740 10,646,000 39,279,615 3.6896 3.025 3.017 3.025 2.944 3.050 13,055,145 3.0087 2.77%
2021-06-21 0 3.610 3.610 3.620 3.590 3.670 2,988,537 10,803,818 3.6151 2.944 2.944 2.952 2.928 2.993 3,664,830 2.9480 -1.63%
2021-06-18 0 3.670 3.670 3.680 3.620 3.720 9,265,720 34,004,028 3.6699 2.993 2.993 3.001 2.952 3.034 11,362,514 2.9927 -0.81%
2021-06-17 0 3.700 3.690 3.700 3.580 3.750 11,872,000 43,793,188 3.6888 3.017 3.009 3.017 2.919 3.058 14,558,584 3.0081 2.78%
2021-06-16 0 3.600 3.600 3.620 3.590 3.680 7,424,000 26,890,636 3.6221 2.936 2.936 2.952 2.928 3.001 9,104,020 2.9537 -1.91%
2021-06-15 0 3.670 3.650 3.670 3.610 3.680 10,302,897 37,514,522 3.6412 2.993 2.976 2.993 2.944 3.001 12,634,399 2.9692 0.00%
2021-06-11 0 3.670 3.660 3.670 3.640 3.700 2,510,000 9,189,480 3.6611 2.993 2.985 2.993 2.968 3.017 3,078,002 2.9855 -0.81%
2021-06-10 0 3.700 3.680 3.700 3.520 3.700 10,839,336 39,567,083 3.6503 3.017 3.001 3.017 2.870 3.017 13,292,232 2.9767 5.11%
2021-06-09 0 3.520 3.510 3.520 3.500 3.540 4,268,000 15,003,180 3.5153 2.870 2.862 2.870 2.854 2.887 5,233,831 2.8666 -0.56%
2021-06-08 0 3.540 3.530 3.540 3.520 3.590 4,612,000 16,323,860 3.5394 2.887 2.879 2.887 2.870 2.928 5,655,676 2.8863 -0.56%
2021-06-07 0 3.560 3.560 3.570 3.560 3.640 4,770,000 17,094,840 3.5838 2.903 2.903 2.911 2.903 2.968 5,849,431 2.9225 -1.11%
2021-06-04 0 3.600 3.600 3.610 3.580 3.610 1,447,500 5,211,115 3.6001 2.936 2.936 2.944 2.919 2.944 1,775,063 2.9357 -0.55%
2021-06-03 0 3.620 3.600 3.620 3.550 3.620 2,965,049 10,682,426 3.6028 2.952 2.936 2.952 2.895 2.952 3,636,027 2.9379 1.69%
2021-06-02 0 3.560 3.560 3.570 3.560 3.680 4,596,000 16,624,600 3.6172 2.903 2.903 2.911 2.903 3.001 5,636,056 2.9497 -1.11%
2021-06-01 0 3.600 3.580 3.600 3.530 3.600 3,199,632 11,423,504 3.5703 2.936 2.919 2.936 2.879 2.936 3,923,695 2.9114 -0.28%
2021-05-31 0 3.610 3.600 3.610 3.580 3.650 2,392,000 8,631,260 3.6084 2.944 2.936 2.944 2.919 2.976 2,933,300 2.9425 -0.28%
2021-05-28 0 3.620 3.620 3.630 3.600 3.680 8,080,000 29,323,972 3.6292 2.952 2.952 2.960 2.936 3.001 9,908,470 2.9595 0.56%
2021-05-27 0 3.600 3.590 3.600 3.560 3.640 6,076,000 21,914,420 3.6067 2.936 2.928 2.936 2.903 2.968 7,450,973 2.9411 -0.28%
2021-05-26 0 3.610 3.610 3.620 3.580 3.670 4,886,700 17,661,842 3.6143 2.944 2.944 2.952 2.919 2.993 5,992,540 2.9473 -0.82%
2021-05-25 0 3.640 3.640 3.650 3.580 3.660 3,956,000 14,328,740 3.6220 2.968 2.968 2.976 2.919 2.985 4,851,226 2.9536 1.11%
2021-05-24 0 3.600 3.580 3.610 3.570 3.640 4,400,000 15,871,240 3.6071 2.936 2.919 2.944 2.911 2.968 5,395,702 2.9415 0.56%
2021-05-21 0 3.580 3.580 3.600 3.560 3.610 8,098,000 29,033,470 3.5853 2.919 2.919 2.936 2.903 2.944 9,930,543 2.9237 -0.28%
2021-05-20 0 3.590 3.590 3.600 3.550 3.690 7,930,040 28,440,344 3.5864 2.928 2.928 2.936 2.895 3.009 9,724,575 2.9246 -3.23%
2021-05-18 0 3.710 3.700 3.710 3.660 3.730 4,988,000 18,457,680 3.7004 3.025 3.017 3.025 2.985 3.042 6,116,763 3.0176 1.37%
2021-05-17 0 3.660 3.650 3.660 3.650 3.740 11,032,000 40,772,060 3.6958 2.985 2.976 2.985 2.976 3.050 13,528,495 3.0138 0.27%
2021-05-14 0 3.650 3.650 3.660 3.610 3.710 6,872,400 25,040,320 3.6436 2.976 2.976 2.985 2.944 3.025 8,427,595 2.9712 -0.54%
2021-05-13 0 3.670 3.660 3.670 3.640 3.870 11,527,100 43,209,460 3.7485 2.993 2.985 2.993 2.968 3.156 14,135,634 3.0568 -2.13%
2021-05-12 0 3.750 3.740 3.750 3.670 3.800 12,176,000 45,260,220 3.7172 3.058 3.050 3.058 2.993 3.099 14,931,378 3.0312 -0.53%
2021-05-11 0 3.770 3.760 3.770 3.730 3.910 17,730,000 67,383,490 3.8005 3.074 3.066 3.074 3.042 3.188 21,742,225 3.0992 -5.75%
2021-05-10 0 4.000 3.990 4.000 3.650 4.000 42,150,000 163,573,600 3.8807 3.262 3.254 3.262 2.976 3.262 51,688,368 3.1646 9.29%
2021-05-07 0 3.660 3.660 3.680 3.590 3.760 22,324,000 82,243,060 3.6841 2.985 2.985 3.001 2.928 3.066 27,375,828 3.0042 1.10%
2021-05-06 0 3.620 3.610 3.620 3.530 3.630 18,670,000 67,075,040 3.5927 2.952 2.944 2.952 2.879 2.960 22,894,943 2.9297 0.84%
2021-05-05 0 3.590 3.580 3.590 3.370 3.600 17,008,288 60,074,614 3.5321 2.928 2.919 2.928 2.748 2.936 20,857,192 2.8803 6.21%
2021-05-04 0 3.380 3.380 3.390 3.340 3.420 3,658,000 12,372,620 3.3823 2.756 2.756 2.764 2.724 2.789 4,485,790 2.7582 0.30%
2021-05-03 0 3.370 3.360 3.370 3.320 3.390 4,752,000 15,943,424 3.3551 2.748 2.740 2.748 2.707 2.764 5,827,358 2.7360 -0.88%
2021-04-30 0 3.400 3.390 3.400 3.360 3.480 10,216,000 34,703,290 3.3970 2.773 2.764 2.773 2.740 2.838 12,527,838 2.7701 -4.23%
2021-04-29 0 3.550 3.550 3.560 3.490 3.550 4,098,001 14,470,219 3.5310 2.895 2.895 2.903 2.846 2.895 5,025,361 2.8794 1.14%
2021-04-28 0 3.510 3.490 3.510 3.470 3.570 8,474,000 29,727,240 3.5081 2.862 2.846 2.862 2.830 2.911 10,391,631 2.8607 0.57%
2021-04-27 0 3.490 3.480 3.490 3.400 3.490 7,402,000 25,536,240 3.4499 2.846 2.838 2.846 2.773 2.846 9,077,042 2.8133 2.65%
2021-04-26 0 3.400 3.390 3.400 3.390 3.450 4,858,000 16,607,480 3.4186 2.773 2.764 2.773 2.764 2.813 5,957,345 2.7877 -0.29%
2021-04-23 0 3.410 3.410 3.420 3.400 3.450 5,754,898 19,680,630 3.4198 2.781 2.781 2.789 2.773 2.813 7,057,207 2.7887 -0.87%
2021-04-22 0 3.440 3.430 3.440 3.400 3.450 6,116,000 20,948,810 3.4252 2.805 2.797 2.805 2.773 2.813 7,500,025 2.7932 1.47%
2021-04-21 0 3.390 3.380 3.390 3.380 3.460 5,655,556 19,216,988 3.3979 2.764 2.756 2.764 2.756 2.822 6,935,385 2.7709 -2.31%
2021-04-20 0 3.470 3.460 3.470 3.450 3.520 4,846,000 16,928,060 3.4932 2.830 2.822 2.830 2.813 2.870 5,942,629 2.8486 0.00%
2021-04-19 0 3.470 3.460 3.470 3.430 3.510 3,742,000 13,004,660 3.4753 2.830 2.822 2.830 2.797 2.862 4,588,799 2.8340 -0.57%
2021-04-16 0 3.490 3.490 3.500 3.350 3.500 10,283,000 35,510,340 3.4533 2.846 2.846 2.854 2.732 2.854 12,610,000 2.8160 4.49%
2021-04-15 0 3.340 3.340 3.360 3.340 3.420 7,442,000 25,071,240 3.3689 2.724 2.724 2.740 2.724 2.789 9,126,093 2.7472 -2.05%
2021-04-14 0 3.410 3.400 3.410 3.380 3.440 8,928,000 30,378,370 3.4026 2.781 2.773 2.781 2.756 2.805 10,948,369 2.7747 0.89%
2021-04-13 0 3.380 3.350 3.380 3.330 3.470 20,897,350 70,635,935 3.3801 2.756 2.732 2.756 2.715 2.830 25,626,333 2.7564 -0.88%
2021-04-12 0 3.410 3.410 3.420 3.400 3.550 10,142,430 34,956,425 3.4466 2.781 2.781 2.789 2.773 2.895 12,437,619 2.8105 -3.12%
2021-04-09 0 3.520 3.520 3.530 3.500 3.630 15,040,000 53,451,740 3.5540 2.870 2.870 2.879 2.854 2.960 18,443,489 2.8981 -1.12%
2021-04-08 0 3.560 3.550 3.560 3.520 3.660 24,096,000 86,235,876 3.5788 2.903 2.895 2.903 2.870 2.985 29,548,824 2.9184 -2.73%
2021-04-07 0 3.660 3.660 3.670 3.460 3.760 52,129,040 188,781,458 3.6214 2.985 2.985 2.993 2.822 3.066 63,925,623 2.9531 8.28%
2021-04-01 0 3.380 3.370 3.380 3.370 3.440 5,811,600 19,701,072 3.3900 2.756 2.748 2.756 2.748 2.805 7,126,741 2.7644 -0.88%
2021-03-31 0 3.410 3.400 3.410 3.380 3.500 7,032,000 24,088,138 3.4255 2.781 2.773 2.781 2.756 2.854 8,623,312 2.7934 -1.16%
2021-03-30 0 3.450 3.440 3.450 3.410 3.480 3,408,000 11,727,400 3.4411 2.813 2.805 2.813 2.781 2.838 4,179,216 2.8061 0.00%
2021-03-29 0 3.450 3.450 3.460 3.380 3.480 5,244,000 18,024,240 3.4371 2.813 2.813 2.822 2.756 2.838 6,430,695 2.8028 1.77%
2021-03-26 0 3.390 3.390 3.400 3.350 3.410 3,228,000 10,924,940 3.3844 2.764 2.764 2.773 2.732 2.781 3,958,483 2.7599 1.50%
2021-03-25 0 3.340 3.340 3.350 3.280 3.370 6,074,000 20,227,590 3.3302 2.724 2.724 2.732 2.675 2.748 7,448,521 2.7157 0.60%
2021-03-24 0 3.320 3.320 3.330 3.300 3.480 9,682,864 32,425,160 3.3487 2.707 2.707 2.715 2.691 2.838 11,874,056 2.7308 -4.87%
2021-03-23 0 3.490 3.490 3.500 3.460 3.510 10,536,000 36,775,660 3.4905 2.846 2.846 2.854 2.822 2.862 12,920,253 2.8464 0.29%
2021-03-22 0 3.480 3.480 3.490 3.390 3.550 7,926,000 27,824,320 3.5105 2.838 2.838 2.846 2.764 2.895 9,719,621 2.8627 1.16%
2021-03-19 0 3.440 3.440 3.460 3.420 3.500 5,794,000 19,985,700 3.4494 2.805 2.805 2.822 2.789 2.854 7,105,158 2.8128 -1.15%
2021-03-18 0 3.480 3.470 3.480 3.470 3.530 6,448,000 22,487,360 3.4875 2.838 2.830 2.838 2.830 2.879 7,907,155 2.8439 -0.57%
2021-03-17 0 3.500 3.490 3.510 3.460 3.530 5,560,000 19,466,220 3.5011 2.854 2.846 2.862 2.822 2.879 6,818,205 2.8550 0.29%
2021-03-16 0 3.490 3.480 3.490 3.430 3.530 7,980,000 27,828,862 3.4873 2.846 2.838 2.846 2.797 2.879 9,785,841 2.8438 -0.29%
2021-03-15 0 3.500 3.490 3.500 3.460 3.550 8,858,000 30,996,788 3.4993 2.854 2.846 2.854 2.822 2.895 10,862,528 2.8536 1.16%
2021-03-12 0 3.460 3.450 3.460 3.380 3.500 15,040,000 52,061,660 3.4615 2.822 2.813 2.822 2.756 2.854 18,443,489 2.8228 1.76%
2021-03-11 0 3.400 3.400 3.410 3.240 3.410 8,108,000 27,195,680 3.3542 2.773 2.773 2.781 2.642 2.781 9,942,806 2.7352 4.94%
2021-03-10 0 3.240 3.240 3.250 3.230 3.320 6,056,000 19,803,690 3.2701 2.642 2.642 2.650 2.634 2.707 7,426,447 2.6666 -1.22%
2021-03-09 0 3.280 3.270 3.280 3.250 3.370 10,288,000 34,034,820 3.3082 2.675 2.667 2.675 2.650 2.748 12,616,131 2.6977 -0.61%
2021-03-08 0 3.300 3.300 3.310 3.290 3.450 11,920,025 39,956,015 3.3520 2.691 2.691 2.699 2.683 2.813 14,617,477 2.7334 -1.79%
2021-03-05 0 3.360 3.350 3.360 3.300 3.380 11,366,400 37,954,540 3.3392 2.740 2.732 2.740 2.691 2.756 13,938,569 2.7230 -0.88%
2021-03-04 0 3.390 3.390 3.400 3.360 3.460 14,627,142 50,007,939 3.4188 2.764 2.764 2.773 2.740 2.822 17,937,203 2.7879 -0.29%
2021-03-03 0 3.400 3.390 3.400 3.320 3.400 6,902,000 23,303,340 3.3763 2.773 2.764 2.773 2.707 2.773 8,463,894 2.7533 1.80%
2021-03-02 0 3.340 3.330 3.340 3.320 3.430 12,862,000 43,193,740 3.3582 2.724 2.715 2.724 2.707 2.797 15,772,617 2.7385 -0.89%
2021-03-01 0 3.370 3.370 3.390 3.320 3.420 12,076,856 40,667,189 3.3674 2.748 2.748 2.764 2.707 2.789 14,809,798 2.7460 1.51%
2021-02-26 0 3.320 3.310 3.320 3.300 3.390 16,652,000 55,597,540 3.3388 2.707 2.699 2.707 2.691 2.764 20,420,278 2.7227 -3.21%
2021-02-25 0 3.430 3.430 3.440 3.390 3.440 14,426,000 49,367,600 3.4221 2.797 2.797 2.805 2.764 2.805 17,690,543 2.7906 1.48%
2021-02-24 0 3.380 3.370 3.380 3.340 3.490 20,748,000 70,400,380 3.3931 2.756 2.748 2.756 2.724 2.846 25,443,185 2.7670 -1.46%
2021-02-23 0 3.430 3.430 3.440 3.390 3.520 14,160,000 48,388,640 3.4173 2.797 2.797 2.805 2.764 2.870 17,364,349 2.7867 -0.58%
2021-02-22 0 3.450 3.450 3.460 3.390 3.560 28,607,880 99,939,899 3.4934 2.813 2.813 2.822 2.764 2.903 35,081,723 2.8488 1.77%
2021-02-19 0 3.390 3.380 3.390 3.310 3.430 15,912,000 53,639,372 3.3710 2.764 2.756 2.764 2.699 2.797 19,512,819 2.7489 1.19%
2021-02-18 0 3.350 3.340 3.350 3.220 3.390 21,190,000 70,422,370 3.3234 2.732 2.724 2.732 2.626 2.764 25,985,208 2.7101 2.13%
2021-02-17 0 3.280 3.280 3.290 3.220 3.310 5,762,202 18,881,330 3.2768 2.675 2.675 2.683 2.626 2.699 7,066,164 2.6721 0.61%
2021-02-16 0 3.260 3.260 3.270 3.160 3.280 8,130,000 26,289,540 3.2336 2.658 2.658 2.667 2.577 2.675 9,969,785 2.6369 3.82%
2021-02-11 0 3.140 3.140 3.150 3.100 3.180 926,000 2,903,700 3.1357 2.561 2.561 2.569 2.528 2.593 1,135,550 2.5571 -0.32%
2021-02-10 0 3.150 3.140 3.150 3.120 3.180 3,653,400 11,497,076 3.1470 2.569 2.561 2.569 2.544 2.593 4,480,149 2.5662 -0.63%
2021-02-09 0 3.170 3.160 3.170 3.090 3.170 3,798,000 11,914,200 3.1370 2.585 2.577 2.585 2.520 2.585 4,657,471 2.5581 2.92%
2021-02-08 0 3.080 3.070 3.080 3.050 3.120 6,491,820 20,048,216 3.0882 2.512 2.503 2.512 2.487 2.544 7,960,892 2.5183 0.00%
2021-02-05 0 3.080 3.070 3.080 3.070 3.140 13,706,000 42,348,740 3.0898 2.512 2.503 2.512 2.503 2.561 16,807,610 2.5196 -0.96%
2021-02-04 0 3.110 3.110 3.120 3.070 3.150 9,994,000 31,001,760 3.1020 2.536 2.536 2.544 2.503 2.569 12,255,600 2.5296 -1.27%
2021-02-03 0 3.150 3.150 3.160 3.090 3.190 7,010,000 22,063,360 3.1474 2.569 2.569 2.577 2.520 2.601 8,596,334 2.5666 0.64%
2021-02-02 0 3.130 3.130 3.150 3.120 3.200 8,140,000 25,645,720 3.1506 2.552 2.552 2.569 2.544 2.609 9,982,048 2.5692 0.00%
2021-02-01 0 3.130 3.120 3.130 3.060 3.170 12,532,000 38,952,660 3.1083 2.552 2.544 2.552 2.495 2.585 15,367,939 2.5347 0.64%
2021-01-29 0 3.110 3.100 3.110 3.070 3.160 17,814,000 55,550,180 3.1183 2.536 2.528 2.536 2.503 2.577 21,845,234 2.5429 0.32%
2021-01-28 0 3.100 3.100 3.110 3.090 3.290 25,467,200 80,792,928 3.1724 2.528 2.528 2.536 2.520 2.683 31,230,321 2.5870 -6.63%
2021-01-27 0 3.320 3.310 3.320 3.260 3.470 24,710,451 82,067,710 3.3212 2.707 2.699 2.707 2.658 2.830 30,302,322 2.7083 -3.21%
2021-01-26 0 3.430 3.430 3.440 3.430 3.610 36,395,758 127,978,045 3.5163 2.797 2.797 2.805 2.797 2.944 44,631,965 2.8674 1.48%
2021-01-25 0 3.380 3.380 3.400 3.310 3.430 13,536,000 45,374,280 3.3521 2.756 2.756 2.773 2.699 2.797 16,599,140 2.7335 -0.29%
2021-01-22 0 3.390 3.380 3.390 3.340 3.480 17,570,000 59,455,160 3.3839 2.764 2.756 2.764 2.724 2.838 21,546,017 2.7595 -2.31%
2021-01-21 0 3.470 3.470 3.490 3.470 3.540 14,178,000 49,656,360 3.5024 2.830 2.830 2.846 2.830 2.887 17,386,422 2.8560 -1.70%
2021-01-20 0 3.530 3.530 3.540 3.460 3.550 14,538,000 50,989,960 3.5074 2.879 2.879 2.887 2.822 2.895 17,827,888 2.8601 0.86%
2021-01-19 0 3.500 3.490 3.500 3.450 3.570 14,506,000 50,676,420 3.4935 2.854 2.846 2.854 2.813 2.911 17,788,647 2.8488 0.00%
2021-01-18 0 3.500 3.500 3.510 3.380 3.500 11,146,272 38,504,648 3.4545 2.854 2.854 2.862 2.756 2.854 13,668,627 2.8170 3.55%
2021-01-15 0 3.380 3.380 3.390 3.360 3.560 16,240,000 55,397,420 3.4112 2.756 2.756 2.764 2.740 2.903 19,915,044 2.7817 -4.25%
2021-01-14 0 3.530 3.520 3.530 3.510 3.630 17,705,437 63,031,554 3.5600 2.879 2.870 2.879 2.862 2.960 21,712,103 2.9031 0.00%
2021-01-13 0 3.530 3.520 3.530 3.370 3.530 26,606,000 92,604,160 3.4806 2.879 2.870 2.879 2.748 2.879 32,626,826 2.8383 4.44%
2021-01-12 0 3.380 3.370 3.380 3.250 3.400 11,994,000 40,102,260 3.3435 2.756 2.748 2.756 2.650 2.773 14,708,192 2.7265 2.74%
2021-01-11 0 3.290 3.290 3.300 3.240 3.420 12,342,190 40,771,375 3.3034 2.683 2.683 2.691 2.642 2.789 15,135,176 2.6938 -2.08%
2021-01-08 0 3.360 3.350 3.360 3.310 3.370 17,852,000 59,668,310 3.3424 2.740 2.732 2.740 2.699 2.748 21,891,833 2.7256 1.20%
2021-01-07 0 3.320 3.310 3.320 3.230 3.380 19,260,330 63,680,882 3.3063 2.707 2.699 2.707 2.634 2.756 23,618,862 2.6962 2.79%
2021-01-06 0 3.230 3.220 3.230 3.110 3.230 8,744,470 27,778,002 3.1766 2.634 2.626 2.634 2.536 2.634 10,723,307 2.5904 3.19%
2021-01-05 0 3.130 3.130 3.140 3.110 3.170 10,301,850 32,305,143 3.1359 2.552 2.552 2.561 2.536 2.585 12,633,115 2.5572 -1.26%
2021-01-04 0 3.170 3.160 3.170 3.040 3.170 14,504,000 45,280,480 3.1219 2.585 2.577 2.585 2.479 2.585 17,786,194 2.5458 3.93%
2020-12-31 0 3.050 3.050 3.070 3.040 3.100 6,676,000 20,447,980 3.0629 2.487 2.487 2.503 2.479 2.528 8,186,751 2.4977 -0.65%
2020-12-30 0 3.070 3.060 3.070 3.040 3.110 11,368,000 34,855,680 3.0661 2.503 2.495 2.503 2.479 2.536 13,940,531 2.5003 0.00%
2020-12-29 0 3.070 3.070 3.080 3.060 3.160 12,222,000 37,782,800 3.0914 2.503 2.503 2.512 2.495 2.577 14,987,787 2.5209 -1.60%
2020-12-28 0 3.120 3.120 3.130 3.070 3.170 11,114,000 34,810,020 3.1321 2.544 2.544 2.552 2.503 2.585 13,629,052 2.5541 1.96%
2020-12-24 0 3.060 3.060 3.070 3.050 3.100 2,652,000 8,128,820 3.0652 2.495 2.495 2.503 2.487 2.528 3,252,136 2.4995 0.33%
2020-12-23 0 3.050 3.050 3.060 3.000 3.090 8,324,000 25,425,180 3.0544 2.487 2.487 2.495 2.446 2.520 10,207,686 2.4908 0.99%
2020-12-22 0 3.020 3.010 3.020 3.000 3.130 15,276,000 46,452,550 3.0409 2.463 2.455 2.463 2.446 2.552 18,732,895 2.4797 -3.51%
2020-12-21 0 3.130 3.130 3.140 3.120 3.190 6,371,000 20,010,290 3.1408 2.552 2.552 2.561 2.544 2.601 7,812,731 2.5612 -1.26%
2020-12-18 0 3.170 3.160 3.170 3.160 3.240 8,408,000 26,784,820 3.1856 2.585 2.577 2.585 2.577 2.642 10,310,695 2.5978 -0.31%
2020-12-17 0 3.180 3.180 3.190 3.110 3.210 8,811,769 27,983,650 3.1757 2.593 2.593 2.601 2.536 2.618 10,805,835 2.5897 1.92%
2020-12-16 0 3.120 3.120 3.130 3.110 3.170 6,560,000 20,517,060 3.1276 2.544 2.544 2.552 2.536 2.585 8,044,501 2.5504 -0.32%
2020-12-15 0 3.130 3.130 3.150 3.080 3.170 10,691,264 33,488,608 3.1323 2.552 2.552 2.569 2.512 2.585 13,110,652 2.5543 1.29%
2020-12-14 0 3.090 3.090 3.100 3.060 3.120 10,088,000 31,147,560 3.0876 2.520 2.520 2.528 2.495 2.544 12,370,872 2.5178 -0.32%
2020-12-11 0 3.100 3.090 3.100 3.080 3.150 6,634,000 20,627,640 3.1094 2.528 2.520 2.528 2.512 2.569 8,135,246 2.5356 -0.96%
2020-12-10 0 3.130 3.110 3.130 3.080 3.160 6,462,000 20,174,280 3.1220 2.552 2.536 2.552 2.512 2.577 7,924,324 2.5459 0.64%
2020-12-09 0 3.110 3.110 3.120 3.110 3.200 7,905,158 24,851,263 3.1437 2.536 2.536 2.544 2.536 2.609 9,694,062 2.5636 -1.58%
2020-12-08 0 3.160 3.160 3.170 3.160 3.240 7,298,000 23,245,650 3.1852 2.577 2.577 2.585 2.577 2.642 8,949,507 2.5974 -2.47%
2020-12-07 0 3.240 3.230 3.240 3.180 3.290 9,202,000 29,654,180 3.2226 2.642 2.634 2.642 2.593 2.683 11,284,374 2.6279 -0.61%
2020-12-04 0 3.260 3.250 3.260 3.230 3.300 15,414,000 50,284,960 3.2623 2.658 2.650 2.658 2.634 2.691 18,902,124 2.6603 1.24%
2020-12-03 0 3.220 3.220 3.230 3.210 3.380 26,742,029 87,679,315 3.2787 2.626 2.626 2.634 2.618 2.756 32,793,638 2.6737 -4.45%
2020-12-02 0 3.370 3.360 3.370 3.340 3.440 15,385,500 51,945,530 3.3763 2.748 2.740 2.748 2.724 2.805 18,867,174 2.7532 -0.88%
2020-12-01 0 3.400 3.400 3.430 3.320 3.450 14,103,730 47,963,936 3.4008 2.773 2.773 2.797 2.707 2.813 17,295,345 2.7732 -0.29%
2020-11-30 0 3.410 3.400 3.410 3.280 3.570 131,683,071 448,270,112 3.4042 2.781 2.773 2.781 2.675 2.911 161,482,398 2.7760 0.00%
2020-11-27 0 3.410 3.410 3.440 3.360 3.470 15,477,826 52,743,892 3.4077 2.781 2.781 2.805 2.740 2.830 18,980,393 2.7789 -0.58%
2020-11-26 0 3.430 3.430 3.440 3.400 3.490 16,764,902 57,552,915 3.4329 2.797 2.797 2.805 2.773 2.846 20,558,729 2.7994 -1.44%
2020-11-25 0 3.480 3.470 3.480 3.460 3.660 23,015,300 81,461,897 3.5395 2.838 2.830 2.838 2.822 2.985 28,223,566 2.8863 -0.57%
2020-11-24 0 3.500 3.500 3.510 3.480 3.650 25,278,414 89,479,113 3.5397 2.854 2.854 2.862 2.838 2.976 30,998,813 2.8865 -2.78%
2020-11-23 0 3.600 3.590 3.600 3.380 3.620 42,544,985 149,093,344 3.5044 2.936 2.928 2.936 2.756 2.952 52,172,737 2.8577 6.51%
2020-11-20 0 3.380 3.380 3.390 3.160 3.400 42,382,000 140,163,327 3.3071 2.756 2.756 2.764 2.577 2.773 51,972,869 2.6969 5.30%
2020-11-19 0 3.210 3.200 3.210 3.180 3.270 17,802,000 57,295,800 3.2185 2.618 2.609 2.618 2.593 2.667 21,830,518 2.6246 -2.13%
2020-11-18 0 3.280 3.270 3.280 3.250 3.330 15,970,000 52,508,660 3.2880 2.675 2.667 2.675 2.650 2.715 19,583,944 2.6812 -1.50%
2020-11-17 0 3.330 3.330 3.340 3.190 3.410 40,128,000 132,222,240 3.2950 2.715 2.715 2.724 2.601 2.781 49,208,798 2.6870 1.52%
2020-11-16 0 3.280 3.270 3.280 3.250 3.320 14,854,000 48,594,440 3.2715 2.675 2.667 2.675 2.650 2.707 18,215,398 2.6678 0.92%
2020-11-13 0 3.250 3.240 3.250 3.230 3.340 9,785,980 31,900,683 3.2598 2.650 2.642 2.650 2.634 2.724 12,000,506 2.6583 -3.85%
2020-11-12 0 3.380 3.370 3.390 3.310 3.410 16,228,000 54,559,116 3.3620 2.756 2.748 2.764 2.699 2.781 19,900,328 2.7416 -1.46%
2020-11-11 0 3.430 3.410 3.430 3.370 3.470 18,233,462 62,282,443 3.4158 2.797 2.781 2.797 2.748 2.830 22,359,618 2.7855 -0.58%
2020-11-10 0 3.450 3.430 3.450 3.350 3.480 29,812,000 102,401,995 3.4349 2.813 2.797 2.813 2.732 2.838 36,558,331 2.8011 3.29%
2020-11-09 0 3.340 3.330 3.340 3.110 3.390 40,604,000 132,440,606 3.2618 2.724 2.715 2.724 2.536 2.764 49,792,515 2.6598 7.05%
2020-11-06 0 3.120 3.120 3.130 3.020 3.170 22,510,000 70,050,640 3.1120 2.544 2.544 2.552 2.463 2.585 27,603,919 2.5377 2.97%
2020-11-05 0 3.030 3.020 3.030 2.990 3.050 13,722,000 41,382,060 3.0157 2.471 2.463 2.471 2.438 2.487 16,827,231 2.4592 1.34%
2020-11-04 0 2.990 2.990 3.000 2.990 3.030 7,332,236 22,024,840 3.0038 2.438 2.438 2.446 2.438 2.471 8,991,490 2.4495 0.00%
2020-11-03 0 2.990 2.990 3.000 2.940 3.050 13,331,129 39,972,528 2.9984 2.438 2.438 2.446 2.397 2.487 16,347,908 2.4451 0.00%
2020-11-02 0 2.990 2.980 2.990 2.950 3.050 15,854,397 47,281,171 2.9822 2.438 2.430 2.438 2.406 2.487 19,442,181 2.4319 -1.97%
2020-10-30 0 3.050 3.040 3.050 2.980 3.190 21,056,438 64,726,838 3.0740 2.487 2.479 2.487 2.430 2.601 25,821,422 2.5067 -3.17%
2020-10-29 0 3.150 3.140 3.150 3.090 3.170 10,176,630 31,917,118 3.1363 2.569 2.561 2.569 2.520 2.585 12,479,559 2.5576 -0.94%
2020-10-28 0 3.180 3.160 3.180 3.140 3.220 12,700,000 40,332,780 3.1758 2.593 2.577 2.593 2.561 2.626 15,573,957 2.5898 -1.55%
2020-10-27 0 3.230 3.210 3.230 3.160 3.350 20,615,713 67,147,661 3.2571 2.634 2.618 2.634 2.577 2.732 25,280,962 2.6561 -3.58%
2020-10-23 0 3.350 3.350 3.360 3.260 3.390 6,890,000 22,973,210 3.3343 2.732 2.732 2.740 2.658 2.764 8,449,178 2.7190 2.13%
2020-10-22 0 3.280 3.270 3.280 3.270 3.450 9,180,700 30,586,487 3.3316 2.675 2.667 2.675 2.667 2.813 11,258,254 2.7168 -3.53%
2020-10-21 0 3.400 3.390 3.400 3.180 3.430 27,415,000 91,207,977 3.3269 2.773 2.764 2.773 2.593 2.797 33,618,900 2.7130 6.58%
2020-10-20 0 3.190 3.190 3.200 3.180 3.220 7,115,341 22,718,267 3.1929 2.601 2.601 2.609 2.593 2.626 8,725,513 2.6037 -1.54%
2020-10-19 0 3.240 3.210 3.240 3.190 3.280 10,309,516 33,257,186 3.2259 2.642 2.618 2.642 2.601 2.675 12,642,516 2.6306 0.62%
2020-10-16 0 3.220 3.210 3.220 3.170 3.280 8,667,705 28,013,473 3.2319 2.626 2.618 2.626 2.585 2.675 10,629,170 2.6355 1.58%
2020-10-15 0 3.170 3.170 3.180 3.170 3.250 10,379,370 33,207,104 3.1993 2.585 2.585 2.593 2.585 2.650 12,728,178 2.6089 -2.46%
2020-10-14 0 3.250 3.240 3.250 3.230 3.300 9,139,690 29,722,022 3.2520 2.650 2.642 2.650 2.634 2.691 11,207,964 2.6519 -1.22%
2020-10-12 0 3.290 3.280 3.290 3.220 3.310 11,348,000 37,240,550 3.2817 2.683 2.675 2.683 2.626 2.699 13,916,005 2.6761 1.23%
2020-10-09 0 3.250 3.240 3.250 3.210 3.270 9,094,000 29,417,750 3.2349 2.650 2.642 2.650 2.618 2.667 11,151,934 2.6379 0.93%
2020-10-08 0 3.220 3.210 3.220 3.220 3.330 10,246,438 33,143,159 3.2346 2.626 2.618 2.626 2.626 2.715 12,565,164 2.6377 -0.31%
2020-10-07 0 3.230 3.220 3.230 3.190 3.260 6,263,866 20,236,167 3.2306 2.634 2.626 2.634 2.601 2.658 7,681,353 2.6345 0.94%
2020-10-06 0 3.200 3.190 3.200 3.140 3.260 4,208,227 13,560,429 3.2224 2.609 2.601 2.609 2.561 2.658 5,160,531 2.6277 1.91%
2020-10-05 0 3.140 3.130 3.140 3.080 3.200 3,262,000 10,232,400 3.1368 2.561 2.552 2.561 2.512 2.609 4,000,177 2.5580 -1.87%
2020-09-30 0 3.200 3.200 3.210 3.200 3.320 6,414,000 20,652,500 3.2199 2.609 2.609 2.618 2.609 2.707 7,865,461 2.6257 -2.14%
2020-09-29 0 3.270 3.260 3.270 3.260 3.380 1,958,000 6,412,620 3.2751 2.667 2.658 2.667 2.658 2.756 2,401,087 2.6707 -1.21%
2020-09-28 0 3.310 3.300 3.310 3.260 3.370 7,590,000 25,073,400 3.3035 2.699 2.691 2.699 2.658 2.748 9,307,585 2.6939 1.53%
2020-09-25 0 3.260 3.260 3.270 3.240 3.320 4,376,000 14,340,240 3.2770 2.658 2.658 2.667 2.642 2.707 5,366,270 2.6723 0.62%
2020-09-24 0 3.240 3.240 3.250 3.240 3.400 8,032,000 26,344,300 3.2799 2.642 2.642 2.650 2.642 2.773 9,849,608 2.6747 -3.86%
2020-09-23 0 3.370 3.360 3.370 3.360 3.410 3,888,208 13,115,840 3.3732 2.748 2.740 2.748 2.740 2.781 4,768,093 2.7508 -0.59%
2020-09-22 0 3.390 3.380 3.390 3.380 3.470 6,558,238 22,439,741 3.4216 2.764 2.756 2.764 2.756 2.830 8,042,340 2.7902 -2.31%
2020-09-21 0 3.470 3.460 3.470 3.440 3.640 12,672,000 44,595,670 3.5192 2.830 2.822 2.830 2.805 2.968 15,539,620 2.8698 0.58%
2020-09-18 0 3.450 3.420 3.450 3.350 3.450 8,516,000 29,065,172 3.4130 2.813 2.789 2.813 2.732 2.813 10,443,135 2.7832 1.77%
2020-09-17 0 3.390 3.390 3.400 3.360 3.450 5,458,447 18,489,269 3.3873 2.764 2.764 2.773 2.740 2.813 6,693,671 2.7622 -1.17%
2020-09-16 0 3.430 3.400 3.430 3.350 3.440 5,934,472 20,180,353 3.4005 2.797 2.773 2.797 2.732 2.805 7,277,418 2.7730 0.29%
2020-09-15 0 3.420 3.410 3.420 3.380 3.470 4,786,000 16,433,280 3.4336 2.789 2.781 2.789 2.756 2.830 5,869,052 2.8000 -0.58%
2020-09-14 0 3.440 3.430 3.440 3.420 3.500 6,432,000 22,242,060 3.4580 2.805 2.797 2.805 2.789 2.854 7,887,535 2.8199 2.08%
2020-09-11 0 3.370 3.370 3.380 3.350 3.450 5,250,277 17,789,276 3.3883 2.748 2.748 2.756 2.732 2.813 6,438,393 2.7630 -0.59%
2020-09-10 0 3.390 3.380 3.390 3.370 3.480 7,636,000 25,931,820 3.3960 2.764 2.756 2.764 2.748 2.838 9,363,995 2.7693 -0.88%
2020-09-09 0 3.420 3.420 3.430 3.330 3.550 16,389,827 56,465,176 3.4451 2.789 2.789 2.797 2.715 2.895 20,098,776 2.8094 3.01%
2020-09-08 0 3.320 3.310 3.320 3.300 3.350 4,445,048 14,753,239 3.3190 2.707 2.699 2.707 2.691 2.732 5,450,944 2.7065 0.61%
2020-09-07 0 3.300 3.290 3.300 3.290 3.390 5,646,575 18,774,711 3.3250 2.691 2.683 2.691 2.683 2.764 6,924,371 2.7114 -1.49%
2020-09-04 0 3.350 3.350 3.360 3.310 3.450 8,486,759 28,373,639 3.3433 2.732 2.732 2.740 2.699 2.813 10,407,277 2.7263 -3.46%
2020-09-03 0 3.470 3.460 3.470 3.410 3.510 7,063,960 24,484,529 3.4661 2.830 2.822 2.830 2.781 2.862 8,662,505 2.8265 1.46%
2020-09-02 0 3.420 3.420 3.430 3.410 3.510 8,797,380 30,350,102 3.4499 2.789 2.789 2.797 2.781 2.862 10,788,190 2.8133 -2.01%
2020-09-01 0 3.490 3.490 3.500 3.460 3.580 13,388,000 47,032,900 3.5131 2.846 2.846 2.854 2.822 2.919 16,417,648 2.8648 -2.24%
2020-08-31 0 3.570 3.570 3.580 3.570 3.720 8,993,000 32,766,678 3.6436 2.911 2.911 2.919 2.911 3.034 11,028,078 2.9712 -2.46%
2020-08-28 0 3.660 3.660 3.670 3.660 3.790 8,164,000 30,232,684 3.7032 2.985 2.985 2.993 2.985 3.091 10,011,479 3.0198 -1.35%
2020-08-27 0 3.710 3.690 3.710 3.660 3.730 6,847,524 25,255,318 3.6882 3.025 3.009 3.025 2.985 3.042 8,397,090 3.0076 -0.27%
2020-08-26 0 3.720 3.710 3.720 3.690 3.740 4,714,543 17,496,834 3.7112 3.034 3.025 3.034 3.009 3.050 5,781,424 3.0264 0.00%
2020-08-25 0 3.720 3.700 3.720 3.670 3.730 5,446,000 20,209,230 3.7108 3.034 3.017 3.034 2.993 3.042 6,678,407 3.0261 1.09%
2020-08-24 0 3.680 3.680 3.690 3.670 3.740 4,378,000 16,219,830 3.7048 3.001 3.001 3.009 2.993 3.050 5,368,723 3.0212 0.00%
2020-08-21 0 3.680 3.670 3.680 3.620 3.700 7,310,145 26,760,617 3.6608 3.001 2.993 3.001 2.952 3.017 8,964,400 2.9852 1.66%
2020-08-20 0 3.620 3.620 3.630 3.610 3.720 11,636,625 42,560,831 3.6575 2.952 2.952 2.960 2.944 3.034 14,269,944 2.9826 -2.43%
2020-08-19 0 3.710 3.700 3.710 3.650 3.820 2,880,310 10,755,875 3.7343 3.025 3.017 3.025 2.976 3.115 3,532,112 3.0452 -0.80%
2020-08-18 0 3.740 3.730 3.740 3.690 3.770 5,828,500 21,721,170 3.7267 3.050 3.042 3.050 3.009 3.074 7,147,465 3.0390 0.81%
2020-08-17 0 3.710 3.710 3.720 3.690 3.790 7,346,281 27,454,505 3.7372 3.025 3.025 3.034 3.009 3.091 9,008,714 3.0475 0.27%
2020-08-14 0 3.700 3.690 3.700 3.580 3.700 9,264,000 33,874,500 3.6566 3.017 3.009 3.017 2.919 3.017 11,360,404 2.9818 2.78%
2020-08-13 0 3.600 3.600 3.610 3.580 3.640 4,350,208 15,715,745 3.6126 2.936 2.936 2.944 2.919 2.968 5,334,642 2.9460 -0.28%
2020-08-12 0 3.610 3.600 3.610 3.530 3.650 13,588,000 48,844,160 3.5947 2.944 2.936 2.944 2.879 2.976 16,662,907 2.9313 0.84%
2020-08-11 0 3.580 3.570 3.580 3.490 3.650 10,935,250 39,358,863 3.5993 2.919 2.911 2.919 2.846 2.976 13,409,851 2.9351 1.99%
2020-08-10 0 3.510 3.510 3.520 3.460 3.550 10,300,000 36,146,340 3.5094 2.862 2.862 2.870 2.822 2.895 12,630,847 2.8618 0.00%
2020-08-07 0 3.510 3.510 3.520 3.470 3.630 11,078,000 38,975,310 3.5183 2.862 2.862 2.870 2.830 2.960 13,584,905 2.8690 -3.31%
2020-08-06 0 3.630 3.620 3.630 3.550 3.690 9,164,190 33,186,709 3.6213 2.960 2.952 2.960 2.895 3.009 11,238,008 2.9531 0.00%
2020-08-05 0 3.630 3.630 3.640 3.470 3.640 9,394,272 33,412,342 3.5567 2.960 2.960 2.968 2.830 2.968 11,520,156 2.9003 4.31%
2020-08-04 0 3.480 3.480 3.490 3.460 3.560 9,311,330 32,624,768 3.5038 2.838 2.838 2.846 2.822 2.903 11,418,445 2.8572 -0.57%
2020-08-03 0 3.500 3.500 3.510 3.430 3.540 16,619,568 58,292,635 3.5075 2.854 2.854 2.862 2.797 2.887 20,380,507 2.8602 1.16%
2020-07-31 0 3.460 3.440 3.460 3.430 3.500 6,997,880 24,202,514 3.4585 2.822 2.805 2.822 2.797 2.854 8,581,471 2.8203 0.58%
2020-07-30 0 3.440 3.440 3.450 3.430 3.570 11,718,000 40,931,820 3.4931 2.805 2.805 2.813 2.797 2.911 14,369,734 2.8485 -2.55%
2020-07-29 0 3.530 3.520 3.530 3.450 3.590 13,300,050 46,388,911 3.4879 2.879 2.870 2.879 2.813 2.928 16,309,796 2.8442 1.15%
2020-07-28 0 3.490 3.480 3.490 3.440 3.550 9,508,000 33,075,740 3.4787 2.846 2.838 2.846 2.805 2.895 11,659,621 2.8368 -0.57%
2020-07-27 0 3.510 3.500 3.510 3.450 3.600 7,908,839 27,769,848 3.5112 2.862 2.854 2.862 2.813 2.936 9,698,576 2.8633 -1.13%
2020-07-24 0 3.550 3.540 3.550 3.520 3.660 10,868,059 38,842,711 3.5740 2.895 2.887 2.895 2.870 2.985 13,327,455 2.9145 -2.74%
2020-07-23 0 3.650 3.650 3.660 3.600 3.800 19,006,531 69,206,002 3.6412 2.976 2.976 2.985 2.936 3.099 23,307,629 2.9692 -3.44%
2020-07-22 0 3.780 3.780 3.790 3.760 4.010 19,099,282 74,321,546 3.8913 3.082 3.082 3.091 3.066 3.270 23,421,369 3.1732 -2.07%
2020-07-21 0 3.860 3.840 3.860 3.830 3.980 12,493,598 48,292,818 3.8654 3.148 3.131 3.148 3.123 3.246 15,320,847 3.1521 -1.53%
2020-07-20 0 3.920 3.920 3.930 3.820 4.030 16,114,000 63,484,456 3.9397 3.197 3.197 3.205 3.115 3.286 19,760,531 3.2127 1.55%
2020-07-17 0 3.860 3.850 3.860 3.780 4.170 37,450,000 146,561,960 3.9135 3.148 3.140 3.148 3.082 3.400 45,924,778 3.1913 0.52%
2020-07-16 0 3.840 3.830 3.840 3.770 3.950 15,636,000 60,113,140 3.8445 3.131 3.123 3.131 3.074 3.221 19,174,361 3.1351 -1.54%
2020-07-15 0 3.900 3.890 3.900 3.860 4.190 23,038,000 90,789,240 3.9408 3.180 3.172 3.180 3.148 3.417 28,251,403 3.2136 -4.18%
2020-07-14 0 4.070 4.070 4.080 4.050 4.360 36,334,000 152,526,292 4.1979 3.319 3.319 3.327 3.303 3.555 44,556,232 3.4232 -2.16%
2020-07-13 0 4.160 4.150 4.160 4.010 4.270 26,257,873 109,428,920 4.1675 3.392 3.384 3.392 3.270 3.482 32,199,920 3.3984 4.79%
2020-07-10 0 3.970 3.960 3.970 3.920 4.180 16,104,000 65,318,060 4.0560 3.237 3.229 3.237 3.197 3.409 19,748,268 3.3075 -0.50%
2020-07-09 0 3.990 3.980 3.990 3.910 4.120 14,688,000 58,533,880 3.9851 3.254 3.246 3.254 3.188 3.360 18,011,833 3.2497 -2.68%
2020-07-08 0 4.100 4.100 4.110 3.900 4.110 9,290,000 37,294,600 4.0145 3.343 3.343 3.352 3.180 3.352 11,392,288 3.2737 5.67%
2020-07-07 0 3.880 3.880 3.890 3.850 4.390 35,869,079 146,573,683 4.0864 3.164 3.164 3.172 3.140 3.580 43,986,101 3.3323 -2.27%
2020-07-06 0 3.970 3.960 3.970 3.650 3.970 17,294,500 66,687,085 3.8560 3.237 3.229 3.237 2.976 3.237 21,208,173 3.1444 11.32%
2020-07-03 0 3.610 3.600 3.610 3.510 3.670 7,639,746 27,603,551 3.6132 2.908 2.900 2.908 2.828 2.956 9,483,512 2.9107 2.27%
2020-07-02 0 3.530 3.520 3.530 3.420 3.580 11,648,000 41,044,884 3.5238 2.844 2.836 2.844 2.755 2.884 14,459,113 2.8387 2.02%
2020-06-30 0 3.460 3.460 3.470 3.380 3.550 14,870,000 51,049,350 3.4330 2.787 2.787 2.795 2.723 2.860 18,458,706 2.7656 -0.57%
2020-06-29 0 3.480 3.470 3.480 3.440 3.770 18,572,000 65,212,940 3.5114 2.803 2.795 2.803 2.771 3.037 23,054,142 2.8287 -7.94%
2020-06-26 0 3.780 3.780 3.790 3.680 3.800 5,984,953 22,371,937 3.7380 3.045 3.045 3.053 2.965 3.061 7,429,354 3.0113 1.07%
2020-06-24 0 3.740 3.720 3.740 3.690 3.750 5,366,000 19,942,764 3.7165 3.013 2.997 3.013 2.973 3.021 6,661,023 2.9939 0.54%
2020-06-23 0 3.720 3.720 3.730 3.700 3.900 6,766,000 25,312,690 3.7412 2.997 2.997 3.005 2.981 3.142 8,398,898 3.0138 -4.62%
2020-06-22 0 3.900 3.890 3.900 3.870 3.970 7,462,000 29,032,720 3.8907 3.142 3.134 3.142 3.118 3.198 9,262,869 3.1343 -2.50%
2020-06-19 0 4.000 4.000 4.030 3.950 4.150 15,336,814 62,095,200 4.0488 3.222 3.222 3.246 3.182 3.343 19,038,181 3.2616 2.04%
2020-06-18 0 3.920 3.920 3.930 3.870 3.980 6,518,000 25,574,780 3.9237 3.158 3.158 3.166 3.118 3.206 8,091,046 3.1609 0.51%
2020-06-17 0 3.900 3.900 3.910 3.860 3.970 6,712,535 26,153,482 3.8962 3.142 3.142 3.150 3.110 3.198 8,332,529 3.1387 -0.51%
2020-06-16 0 3.920 3.920 3.930 3.920 4.000 10,794,000 42,606,640 3.9473 3.158 3.158 3.166 3.158 3.222 13,399,010 3.1798 0.26%
2020-06-15 0 3.910 3.900 3.910 3.800 3.950 10,974,700 42,533,868 3.8756 3.150 3.142 3.150 3.061 3.182 13,623,320 3.1221 1.82%
2020-06-12 0 3.840 3.840 3.860 3.730 3.890 5,377,529 20,604,047 3.8315 3.093 3.093 3.110 3.005 3.134 6,675,335 3.0866 -1.03%
2020-06-11 0 3.880 3.880 3.890 3.860 3.960 9,606,000 37,476,080 3.9013 3.126 3.126 3.134 3.110 3.190 11,924,300 3.1428 -3.96%
2020-06-10 0 4.040 4.020 4.040 3.960 4.070 8,184,000 32,735,030 3.9999 3.255 3.238 3.255 3.190 3.279 10,159,116 3.2222 0.25%
2020-06-09 0 4.030 4.030 4.040 3.890 4.110 12,467,338 50,246,618 4.0303 3.246 3.246 3.255 3.134 3.311 15,476,189 3.2467 4.68%
2020-06-08 0 3.850 3.840 3.850 3.810 3.890 9,853,350 37,991,748 3.8557 3.101 3.093 3.101 3.069 3.134 12,231,345 3.1061 0.26%
2020-06-05 0 3.840 3.840 3.850 3.660 3.850 10,584,812 40,323,288 3.8095 3.093 3.093 3.101 2.948 3.101 13,139,337 3.0689 3.50%
2020-06-04 0 3.710 3.700 3.710 3.650 3.900 12,112,000 44,869,080 3.7045 2.989 2.981 2.989 2.940 3.142 15,035,094 2.9843 -3.64%
2020-06-03 0 3.850 3.840 3.850 3.830 4.010 9,536,000 36,957,210 3.8755 3.101 3.093 3.101 3.085 3.230 11,837,406 3.1221 -2.53%
2020-06-02 0 3.950 3.950 3.960 3.890 4.090 9,514,000 37,553,900 3.9472 3.182 3.182 3.190 3.134 3.295 11,810,096 3.1798 0.00%
2020-06-01 0 3.950 3.950 3.960 3.820 3.980 11,606,415 45,399,743 3.9116 3.182 3.182 3.190 3.077 3.206 14,407,492 3.1511 3.13%
2020-05-29 0 3.830 3.820 3.830 3.750 3.860 15,387,952 58,627,854 3.8100 3.085 3.077 3.085 3.021 3.110 19,101,660 3.0693 -0.78%
2020-05-28 0 3.860 3.850 3.860 3.730 3.950 19,334,450 74,361,957 3.8461 3.110 3.101 3.110 3.005 3.182 24,000,601 3.0983 5.18%
2020-05-27 0 3.670 3.670 3.680 3.660 3.790 6,182,000 22,964,120 3.7147 2.956 2.956 2.965 2.948 3.053 7,673,956 2.9925 -2.13%
2020-05-26 0 3.750 3.750 3.760 3.670 3.810 11,708,652 43,741,869 3.7359 3.021 3.021 3.029 2.956 3.069 14,534,403 3.0095 -0.79%
2020-05-25 0 3.780 3.760 3.780 3.630 3.780 11,028,000 40,863,300 3.7054 3.045 3.029 3.045 2.924 3.045 13,689,483 2.9850 2.72%
2020-05-22 0 3.680 3.670 3.680 3.640 3.880 19,090,000 71,444,100 3.7425 2.965 2.956 2.965 2.932 3.126 23,697,156 3.0149 -6.12%
2020-05-21 0 3.920 3.910 3.920 3.840 4.050 10,362,000 40,455,510 3.9042 3.158 3.150 3.158 3.093 3.263 12,862,752 3.1452 -1.75%
2020-05-20 0 3.990 3.990 4.000 3.970 4.050 13,276,132 53,115,521 4.0008 3.214 3.214 3.222 3.198 3.263 16,480,176 3.2230 -0.50%
2020-05-19 0 4.010 4.010 4.030 4.000 4.280 17,969,880 72,819,993 4.0523 3.230 3.230 3.246 3.222 3.448 22,306,708 3.2645 -4.07%
2020-05-18 0 4.180 4.180 4.190 3.960 4.230 19,002,000 78,691,554 4.1412 3.367 3.367 3.375 3.190 3.408 23,587,918 3.3361 3.72%
2020-05-15 0 4.030 4.030 4.040 4.000 4.150 16,289,000 65,944,620 4.0484 3.246 3.246 3.255 3.222 3.343 20,220,166 3.2613 -2.89%
2020-05-14 0 4.150 4.140 4.150 4.090 4.220 13,720,000 57,012,870 4.1555 3.343 3.335 3.343 3.295 3.400 17,031,167 3.3476 0.24%
2020-05-13 0 4.140 4.130 4.140 4.120 4.260 17,707,600 73,552,190 4.1537 3.335 3.327 3.335 3.319 3.432 21,981,129 3.3462 -3.27%
2020-05-12 0 4.280 4.260 4.280 4.180 4.350 16,243,939 69,065,042 4.2517 3.448 3.432 3.448 3.367 3.504 20,164,230 3.4251 -1.38%
2020-05-11 0 4.340 4.340 4.350 4.300 4.450 14,294,000 62,531,930 4.3747 3.496 3.496 3.504 3.464 3.585 17,743,695 3.5242 -1.36%
2020-05-08 0 4.400 4.390 4.400 4.310 4.480 12,984,000 56,910,400 4.3831 3.545 3.537 3.545 3.472 3.609 16,117,542 3.5310 0.23%
2020-05-07 0 4.390 4.380 4.390 4.220 4.570 34,328,000 149,047,102 4.3419 3.537 3.528 3.537 3.400 3.682 42,612,675 3.4977 -1.79%
2020-05-06 0 4.470 4.470 4.480 4.370 4.740 39,431,000 176,677,440 4.4807 3.601 3.601 3.609 3.520 3.818 48,947,226 3.6095 -10.24%
2020-05-05 0 4.980 4.980 5.000 4.890 5.080 9,560,000 47,618,570 4.9810 4.012 4.012 4.028 3.939 4.092 11,867,198 4.0126 1.63%
2020-05-04 0 4.900 4.890 4.900 4.510 5.050 15,487,486 75,380,743 4.8672 3.947 3.939 3.947 3.633 4.068 19,225,216 3.9209 -3.73%
2020-04-29 0 5.090 5.080 5.090 5.000 5.170 9,929,486 50,437,829 5.0796 4.100 4.092 4.100 4.028 4.165 12,325,855 4.0920 -0.39%
2020-04-28 0 5.110 5.100 5.110 4.990 5.150 29,325,900 148,581,120 5.0665 4.117 4.108 4.117 4.020 4.149 36,403,375 4.0815 2.00%
2020-04-27 0 5.010 5.010 5.020 4.970 5.200 14,306,256 72,051,152 5.0363 4.036 4.036 4.044 4.004 4.189 17,758,909 4.0572 -1.18%
2020-04-24 0 5.070 5.070 5.090 4.950 5.240 15,968,142 81,355,895 5.0949 4.084 4.084 4.100 3.988 4.221 19,821,873 4.1043 -2.69%
2020-04-23 0 5.210 5.200 5.210 4.840 5.220 22,713,929 115,747,013 5.0959 4.197 4.189 4.197 3.899 4.205 28,195,679 4.1051 6.76%
2020-04-22 0 4.880 4.860 4.880 4.740 5.000 20,491,600 99,367,256 4.8492 3.931 3.915 3.931 3.818 4.028 25,437,016 3.9064 -0.20%
2020-04-21 0 4.890 4.870 4.890 4.690 5.370 49,012,256 243,418,794 4.9665 3.939 3.923 3.939 3.778 4.326 60,840,810 4.0009 1.87%
2020-04-20 0 4.800 4.790 4.800 4.710 5.000 17,202,000 83,839,880 4.8738 3.867 3.859 3.867 3.794 4.028 21,353,508 3.9263 2.56%
2020-04-17 0 4.680 4.640 4.680 4.560 4.770 20,775,500 97,051,617 4.6714 3.770 3.738 3.770 3.673 3.843 25,789,432 3.7632 3.08%
2020-04-16 0 4.540 4.540 4.550 4.460 4.630 18,324,000 83,603,300 4.5625 3.657 3.657 3.665 3.593 3.730 22,746,290 3.6755 1.79%
2020-04-15 0 4.460 4.420 4.460 4.300 4.710 33,990,246 151,936,391 4.4700 3.593 3.561 3.593 3.464 3.794 42,193,408 3.6010 -3.67%
2020-04-14 0 4.630 4.610 4.630 4.550 4.750 28,325,388 131,850,866 4.6549 3.730 3.714 3.730 3.665 3.827 35,161,400 3.7499 1.98%
2020-04-09 0 4.540 4.530 4.540 4.440 4.630 20,858,000 94,347,800 4.5233 3.657 3.649 3.657 3.577 3.730 25,891,843 3.6439 0.22%
2020-04-08 0 4.530 4.510 4.530 4.310 4.780 58,589,000 265,692,547 4.5349 3.649 3.633 3.649 3.472 3.851 72,728,793 3.6532 3.90%
2020-04-07 0 4.360 4.330 4.360 4.100 4.470 51,401,000 221,053,320 4.3006 3.512 3.488 3.512 3.303 3.601 63,806,051 3.4645 1.63%
2020-04-06 0 4.290 4.280 4.290 4.040 4.290 20,672,000 86,503,830 4.1846 3.456 3.448 3.456 3.255 3.456 25,660,954 3.3710 7.25%
2020-04-03 0 4.000 3.990 4.000 3.760 4.140 41,146,400 163,618,368 3.9765 3.222 3.214 3.222 3.029 3.335 51,076,619 3.2034 -5.44%
2020-04-02 0 4.230 4.210 4.230 4.040 4.240 23,821,898 99,337,788 4.1700 3.408 3.391 3.408 3.255 3.416 29,571,044 3.3593 3.42%
2020-04-01 0 4.090 4.080 4.090 3.970 4.250 40,959,197 169,113,317 4.1288 3.295 3.287 3.295 3.198 3.424 50,844,236 3.3261 -1.92%
2020-03-31 0 4.170 4.160 4.170 3.800 4.300 55,258,445 225,720,043 4.0848 3.359 3.351 3.359 3.061 3.464 68,594,446 3.2906 13.32%
2020-03-30 0 3.680 3.670 3.680 3.510 3.740 19,714,000 71,801,960 3.6422 2.965 2.956 2.965 2.828 3.013 24,471,751 2.9341 3.37%
2020-03-27 0 3.560 3.560 3.570 3.440 3.750 24,856,000 88,814,380 3.5732 2.868 2.868 2.876 2.771 3.021 30,854,715 2.8785 4.71%
2020-03-26 0 3.400 3.370 3.400 3.140 3.480 32,006,000 108,139,770 3.3787 2.739 2.715 2.739 2.530 2.803 39,730,286 2.7218 6.92%
2020-03-25 0 3.180 3.170 3.180 3.030 3.220 26,521,021 83,331,254 3.1421 2.562 2.554 2.562 2.441 2.594 32,921,570 2.5312 4.61%
2020-03-24 0 3.040 3.040 3.060 2.950 3.190 27,765,000 84,647,518 3.0487 2.449 2.449 2.465 2.376 2.570 34,465,769 2.4560 0.33%
2020-03-23 0 3.030 3.010 3.030 3.000 3.300 36,284,000 111,352,620 3.0689 2.441 2.425 2.441 2.417 2.658 45,040,733 2.4723 -9.01%
2020-03-20 0 3.330 3.320 3.330 3.280 3.540 36,197,196 121,206,479 3.3485 2.683 2.675 2.683 2.642 2.852 44,932,980 2.6975 -4.03%
2020-03-19 0 3.470 3.380 3.470 3.180 3.750 38,634,000 130,045,530 3.3661 2.795 2.723 2.795 2.562 3.021 47,957,879 2.7117 -4.41%
2020-03-18 0 3.630 3.630 3.640 3.610 3.940 25,810,000 97,125,360 3.7631 2.924 2.924 2.932 2.908 3.174 32,038,952 3.0315 -6.68%
2020-03-17 0 3.890 3.890 3.940 3.640 4.100 37,435,500 145,881,690 3.8969 3.134 3.134 3.174 2.932 3.303 46,470,135 3.1393 5.14%
2020-03-16 0 3.700 3.690 3.700 3.560 4.070 39,432,000 152,299,920 3.8623 2.981 2.973 2.981 2.868 3.279 48,948,468 3.1114 -3.65%
2020-03-13 0 3.840 3.840 3.850 3.750 4.170 51,274,000 200,991,780 3.9200 3.093 3.093 3.101 3.021 3.359 63,648,401 3.1578 -5.19%
2020-03-12 0 4.050 4.050 4.060 3.750 4.150 57,003,989 228,242,495 4.0040 3.263 3.263 3.271 3.021 3.343 70,761,258 3.2255 1.25%
2020-03-11 0 4.000 4.000 4.010 3.640 4.240 91,087,641 361,341,167 3.9670 3.222 3.222 3.230 2.932 3.416 113,070,614 3.1957 18.34%
2020-03-10 0 3.380 3.370 3.390 3.190 3.570 29,944,000 100,420,800 3.3536 2.723 2.715 2.731 2.570 2.876 37,170,646 2.7016 0.30%
2020-03-09 0 3.370 3.360 3.370 3.200 3.600 56,325,000 192,140,480 3.4113 2.715 2.707 2.715 2.578 2.900 69,918,402 2.7481 8.01%
2020-03-06 0 3.120 3.120 3.130 3.060 3.130 4,880,158 15,181,451 3.1109 2.513 2.513 2.521 2.465 2.521 6,057,929 2.5060 -0.32%
2020-03-05 0 3.130 3.130 3.140 3.060 3.150 7,176,000 22,375,600 3.1181 2.521 2.521 2.530 2.465 2.538 8,907,847 2.5119 1.62%
2020-03-04 0 3.080 3.080 3.090 3.070 3.130 5,784,437 17,937,684 3.1010 2.481 2.481 2.489 2.473 2.521 7,180,446 2.4981 -2.22%
2020-03-03 0 3.150 3.140 3.150 3.130 3.240 6,655,000 21,122,680 3.1740 2.538 2.530 2.538 2.521 2.610 8,261,109 2.5569 -0.94%
2020-03-02 0 3.180 3.180 3.190 3.020 3.210 16,867,920 52,898,930 3.1361 2.562 2.562 2.570 2.433 2.586 20,938,802 2.5264 4.61%
2020-02-28 0 3.040 3.030 3.040 3.010 3.130 14,500,805 44,255,888 3.0520 2.449 2.441 2.449 2.425 2.521 18,000,410 2.4586 -3.18%
2020-02-27 0 3.140 3.140 3.160 3.100 3.210 17,322,000 54,588,670 3.1514 2.530 2.530 2.546 2.497 2.586 21,502,469 2.5387 -0.63%
2020-02-26 0 3.160 3.160 3.170 3.140 3.260 10,060,960 32,055,400 3.1861 2.546 2.546 2.554 2.530 2.626 12,489,059 2.5667 -1.86%
2020-02-25 0 3.220 3.220 3.230 3.180 3.350 9,482,000 30,532,120 3.2200 2.594 2.594 2.602 2.562 2.699 11,770,374 2.5940 -3.88%
2020-02-24 0 3.350 3.340 3.350 3.290 3.470 9,924,000 33,160,280 3.3414 2.699 2.691 2.699 2.650 2.795 12,319,045 2.6918 -4.01%
2020-02-21 0 3.490 3.490 3.500 3.440 3.540 6,014,000 21,034,450 3.4976 2.811 2.811 2.820 2.771 2.852 7,465,411 2.8176 -0.85%
2020-02-20 0 3.520 3.520 3.530 3.460 3.560 7,034,000 24,732,900 3.5162 2.836 2.836 2.844 2.787 2.868 8,731,576 2.8326 1.15%
2020-02-19 0 3.480 3.480 3.490 3.470 3.510 1,965,798 6,857,575 3.4884 2.803 2.803 2.811 2.795 2.828 2,440,221 2.8102 -0.29%
2020-02-18 0 3.490 3.490 3.500 3.460 3.530 5,170,000 18,082,480 3.4976 2.811 2.811 2.820 2.787 2.844 6,417,721 2.8176 0.00%
2020-02-17 0 3.490 3.480 3.490 3.380 3.510 8,902,000 30,983,020 3.4805 2.811 2.803 2.811 2.723 2.828 11,050,397 2.8038 2.95%
2020-02-14 0 3.390 3.380 3.390 3.350 3.430 5,916,000 20,047,140 3.3886 2.731 2.723 2.731 2.699 2.763 7,343,760 2.7298 -1.45%
2020-02-13 0 3.440 3.430 3.440 3.400 3.470 5,602,000 19,219,655 3.4309 2.771 2.763 2.771 2.739 2.795 6,953,979 2.7638 0.58%
2020-02-12 0 3.420 3.420 3.430 3.340 3.450 6,676,557 22,776,070 3.4113 2.755 2.755 2.763 2.691 2.779 8,287,869 2.7481 1.48%
2020-02-11 0 3.370 3.360 3.370 3.330 3.440 9,598,194 32,471,995 3.3831 2.715 2.707 2.715 2.683 2.771 11,914,610 2.7254 0.00%
2020-02-10 0 3.370 3.360 3.370 3.290 3.390 4,182,000 14,021,420 3.3528 2.715 2.707 2.715 2.650 2.731 5,191,278 2.7010 -0.88%
2020-02-07 0 3.400 3.390 3.400 3.340 3.430 6,263,246 21,103,146 3.3694 2.739 2.731 2.739 2.691 2.763 7,774,810 2.7143 -1.16%
2020-02-06 0 3.440 3.440 3.450 3.330 3.510 11,927,548 41,062,074 3.4426 2.771 2.771 2.779 2.683 2.828 14,806,127 2.7733 2.38%
2020-02-05 0 3.360 3.350 3.360 3.280 3.450 8,838,000 29,843,310 3.3767 2.707 2.699 2.707 2.642 2.779 10,970,951 2.7202 2.44%
2020-02-04 0 3.280 3.270 3.280 3.250 3.350 9,844,000 32,521,320 3.3037 2.642 2.634 2.642 2.618 2.699 12,219,738 2.6614 0.92%
2020-02-03 0 3.250 3.250 3.260 3.240 3.480 15,937,377 52,642,244 3.3031 2.618 2.618 2.626 2.610 2.803 19,783,683 2.6609 -4.97%
2020-01-31 0 3.420 3.420 3.430 3.060 3.700 21,348,059 72,635,213 3.4024 2.755 2.755 2.763 2.465 2.981 26,500,172 2.7409 11.40%
2020-01-30 0 3.070 3.070 3.080 3.050 3.230 6,604,000 20,518,170 3.1069 2.473 2.473 2.481 2.457 2.602 8,197,801 2.5029 -4.36%
2020-01-29 0 3.210 3.190 3.210 3.180 3.300 6,565,884 21,077,528 3.2102 2.586 2.570 2.586 2.562 2.658 8,150,486 2.5860 -4.75%
2020-01-24 0 3.370 3.370 3.380 3.310 3.410 3,152,000 10,542,940 3.3448 2.715 2.715 2.723 2.666 2.747 3,912,700 2.6945 -2.03%
2020-01-23 0 3.440 3.420 3.440 3.390 3.590 5,592,000 19,395,500 3.4684 2.771 2.755 2.771 2.731 2.892 6,941,566 2.7941 -2.55%
2020-01-22 0 3.530 3.530 3.540 3.460 3.550 2,796,639 9,821,205 3.5118 2.844 2.844 2.852 2.787 2.860 3,471,576 2.8290 0.00%
2020-01-21 0 3.530 3.520 3.530 3.490 3.750 8,242,000 29,434,120 3.5712 2.844 2.836 2.844 2.811 3.021 10,231,114 2.8769 -5.61%
2020-01-20 0 3.740 3.740 3.760 3.740 3.820 3,499,801 13,218,981 3.7771 3.013 3.013 3.029 3.013 3.077 4,344,438 3.0427 -0.53%
2020-01-17 0 3.760 3.760 3.770 3.730 3.830 15,347,801 57,736,345 3.7619 3.029 3.029 3.037 3.005 3.085 19,051,819 3.0305 -1.57%
2020-01-16 0 3.820 3.800 3.820 3.770 3.850 7,790,611 29,693,268 3.8114 3.077 3.061 3.077 3.037 3.101 9,670,787 3.0704 0.53%
2020-01-15 0 3.800 3.790 3.800 3.720 3.830 5,243,949 19,774,736 3.7710 3.061 3.053 3.061 2.997 3.085 6,509,517 3.0378 0.26%
2020-01-14 0 3.790 3.770 3.790 3.700 3.870 6,498,000 24,710,144 3.8027 3.053 3.037 3.053 2.981 3.118 8,066,219 3.0634 0.26%
2020-01-13 0 3.780 3.770 3.780 3.740 3.820 6,027,085 22,773,494 3.7785 3.045 3.037 3.045 3.013 3.077 7,481,654 3.0439 1.07%
2020-01-10 0 3.740 3.740 3.750 3.650 3.800 6,830,000 25,633,140 3.7530 3.013 3.013 3.021 2.940 3.061 8,478,343 3.0234 0.27%
2020-01-09 0 3.730 3.720 3.730 3.620 3.740 5,082,316 18,695,781 3.6786 3.005 2.997 3.005 2.916 3.013 6,308,876 2.9634 2.19%
2020-01-08 0 3.650 3.640 3.650 3.610 3.750 6,503,394 23,693,742 3.6433 2.940 2.932 2.940 2.908 3.021 8,072,915 2.9350 -2.67%
2020-01-07 0 3.750 3.730 3.750 3.710 3.820 5,244,000 19,753,520 3.7669 3.021 3.005 3.021 2.989 3.077 6,509,580 3.0345 0.00%
2020-01-06 0 3.750 3.750 3.760 3.650 3.840 10,912,154 41,118,557 3.7681 3.021 3.021 3.029 2.940 3.093 13,545,679 3.0355 1.63%
2020-01-03 0 3.690 3.680 3.700 3.670 3.910 8,498,408 31,927,771 3.7569 2.973 2.965 2.981 2.956 3.150 10,549,403 3.0265 -4.40%
2020-01-02 0 3.860 3.860 3.870 3.650 3.970 15,872,908 61,055,166 3.8465 3.110 3.110 3.118 2.940 3.198 19,703,655 3.0987 4.89%
2019-12-31 0 3.680 3.670 3.680 3.620 3.710 4,244,000 15,603,070 3.6765 2.965 2.956 2.965 2.916 2.989 5,268,241 2.9617 -0.54%
2019-12-30 0 3.700 3.700 3.710 3.620 3.760 6,154,500 22,858,535 3.7141 2.981 2.981 2.989 2.916 3.029 7,639,819 2.9920 1.09%
2019-12-27 0 3.660 3.660 3.670 3.550 3.700 7,801,335 28,567,188 3.6618 2.948 2.948 2.956 2.860 2.981 9,684,099 2.9499 4.27%
2019-12-24 0 3.510 3.510 3.530 3.450 3.550 6,288,000 22,033,930 3.5041 2.828 2.828 2.844 2.779 2.860 7,805,538 2.8229 0.29%
2019-12-23 0 3.500 3.490 3.500 3.480 3.610 9,169,209 32,199,009 3.5116 2.820 2.811 2.820 2.803 2.908 11,382,094 2.8289 -3.58%
2019-12-20 0 3.630 3.620 3.630 3.600 3.820 11,165,062 41,255,098 3.6950 2.924 2.916 2.924 2.900 3.077 13,859,624 2.9766 -1.09%
2019-12-19 0 3.670 3.660 3.670 3.550 3.750 10,970,400 40,175,060 3.6621 2.956 2.948 2.956 2.860 3.021 13,617,982 2.9501 1.38%
2019-12-18 0 3.620 3.610 3.620 3.520 3.660 7,284,839 26,219,678 3.5992 2.916 2.908 2.916 2.836 2.948 9,042,953 2.8995 2.55%
2019-12-17 0 3.530 3.520 3.530 3.500 3.650 8,464,000 29,981,750 3.5423 2.844 2.836 2.844 2.820 2.940 10,506,691 2.8536 -1.67%
2019-12-16 0 3.590 3.590 3.600 3.360 3.640 17,308,040 61,730,875 3.5666 2.892 2.892 2.900 2.707 2.932 21,485,140 2.8732 5.90%
2019-12-13 0 3.390 3.390 3.400 3.380 3.490 11,896,000 40,658,540 3.4178 2.731 2.731 2.739 2.723 2.811 14,766,965 2.7533 2.11%
2019-12-12 0 3.320 3.320 3.330 3.310 3.350 2,226,334 7,401,086 3.3243 2.675 2.675 2.683 2.666 2.699 2,763,635 2.6780 -0.30%
2019-12-11 0 3.330 3.320 3.330 3.300 3.380 3,130,596 10,439,496 3.3347 2.683 2.675 2.683 2.658 2.723 3,886,130 2.6863 -0.30%
2019-12-10 0 3.340 3.330 3.340 3.320 3.400 2,772,000 9,324,510 3.3638 2.691 2.683 2.691 2.675 2.739 3,440,991 2.7098 0.30%
2019-12-09 0 3.330 3.330 3.340 3.290 3.410 2,923,633 9,799,541 3.3518 2.683 2.683 2.691 2.650 2.747 3,629,219 2.7002 -0.60%
2019-12-06 0 3.350 3.350 3.360 3.180 3.400 7,817,489 25,663,263 3.2828 2.699 2.699 2.707 2.562 2.739 9,704,152 2.6446 6.35%
2019-12-05 0 3.150 3.150 3.160 3.130 3.190 3,022,000 9,539,880 3.1568 2.538 2.538 2.546 2.521 2.570 3,751,326 2.5431 1.29%
2019-12-04 0 3.110 3.100 3.110 3.110 3.190 4,562,367 14,269,825 3.1277 2.505 2.497 2.505 2.505 2.570 5,663,443 2.5196 -2.81%
2019-12-03 0 3.200 3.190 3.200 3.110 3.200 5,122,000 16,258,180 3.1742 2.578 2.570 2.578 2.505 2.578 6,358,137 2.5571 -0.31%
2019-12-02 0 3.210 3.210 3.220 3.180 3.240 3,054,000 9,782,810 3.2033 2.586 2.586 2.594 2.562 2.610 3,791,048 2.5805 -0.62%
2019-11-29 0 3.230 3.230 3.240 3.200 3.310 4,922,000 15,891,620 3.2287 2.602 2.602 2.610 2.578 2.666 6,109,869 2.6010 -2.71%
2019-11-28 0 3.320 3.320 3.330 3.300 3.350 1,946,000 6,458,840 3.3190 2.675 2.675 2.683 2.658 2.699 2,415,645 2.6738 -1.19%
2019-11-27 0 3.360 3.360 3.370 3.310 3.370 2,412,000 8,066,730 3.3444 2.707 2.707 2.715 2.666 2.715 2,994,109 2.6942 0.30%
2019-11-26 0 3.350 3.350 3.360 3.290 3.400 25,916,347 86,799,449 3.3492 2.699 2.699 2.707 2.650 2.739 32,170,965 2.6981 0.60%
2019-11-25 0 3.330 3.320 3.330 3.270 3.330 4,410,880 14,598,881 3.3097 2.683 2.675 2.683 2.634 2.683 5,475,396 2.6663 1.52%
2019-11-22 0 3.280 3.270 3.280 3.270 3.340 4,784,000 15,762,700 3.2949 2.642 2.634 2.642 2.634 2.691 5,938,564 2.6543 1.55%
2019-11-21 0 3.230 3.230 3.250 3.200 3.260 4,154,120 13,401,688 3.2261 2.602 2.602 2.618 2.578 2.626 5,156,670 2.5989 -0.92%
2019-11-20 0 3.260 3.260 3.270 3.250 3.320 2,520,000 8,270,500 3.2819 2.626 2.626 2.634 2.618 2.675 3,128,174 2.6439 -0.61%
2019-11-19 0 3.280 3.260 3.280 3.210 3.300 2,890,000 9,436,188 3.2651 2.642 2.626 2.642 2.586 2.658 3,587,469 2.6303 1.23%
2019-11-18 0 3.240 3.230 3.240 3.220 3.310 3,218,000 10,468,744 3.2532 2.610 2.602 2.610 2.594 2.666 3,994,628 2.6207 -1.22%
2019-11-15 0 3.280 3.280 3.290 3.220 3.290 4,796,000 15,597,360 3.2522 2.642 2.642 2.650 2.594 2.650 5,953,460 2.6199 0.31%
2019-11-14 0 3.270 3.260 3.270 3.250 3.330 2,836,000 9,266,720 3.2675 2.634 2.626 2.634 2.618 2.683 3,520,437 2.6323 -0.91%
2019-11-13 0 3.300 3.290 3.300 3.270 3.360 6,196,606 20,493,179 3.3072 2.658 2.650 2.658 2.634 2.707 7,692,087 2.6642 -1.79%
2019-11-12 0 3.360 3.350 3.360 3.250 3.360 8,155,648 26,915,171 3.3002 2.707 2.699 2.707 2.618 2.707 10,123,922 2.6586 1.51%
2019-11-11 0 3.310 3.290 3.310 3.260 3.480 9,985,804 33,195,071 3.3242 2.666 2.650 2.666 2.626 2.803 12,395,765 2.6779 -4.06%
2019-11-08 0 3.450 3.440 3.450 3.380 3.510 11,102,628 38,472,020 3.4651 2.779 2.771 2.779 2.723 2.828 13,782,122 2.7914 2.07%
2019-11-07 0 3.380 3.370 3.380 3.310 3.410 9,455,804 31,614,141 3.3434 2.723 2.715 2.723 2.666 2.747 11,737,855 2.6933 -0.59%
2019-11-06 0 3.400 3.390 3.400 3.390 3.470 7,370,000 25,236,040 3.4242 2.739 2.731 2.739 2.731 2.795 9,148,666 2.7584 -1.16%
2019-11-05 0 3.440 3.430 3.440 3.310 3.450 10,324,000 35,196,820 3.4092 2.771 2.763 2.771 2.666 2.779 12,815,581 2.7464 3.93%
2019-11-04 0 3.310 3.300 3.310 3.260 3.410 15,578,323 51,764,427 3.3228 2.666 2.658 2.666 2.626 2.747 19,337,975 2.6768 -1.78%
2019-11-01 0 3.370 3.360 3.370 3.290 3.430 11,688,000 39,041,624 3.3403 2.715 2.707 2.715 2.650 2.763 14,508,767 2.6909 -0.30%
2019-10-31 0 3.380 3.370 3.380 3.360 3.530 15,074,978 51,241,856 3.3991 2.723 2.715 2.723 2.707 2.844 18,713,154 2.7383 -4.52%
2019-10-30 0 3.540 3.530 3.540 3.450 3.610 8,570,000 30,120,760 3.5147 2.852 2.844 2.852 2.779 2.908 10,638,273 2.8314 -1.67%
2019-10-29 0 3.600 3.590 3.600 3.590 3.680 6,572,000 23,812,040 3.6233 2.900 2.892 2.900 2.892 2.965 8,158,078 2.9188 -3.23%
2019-10-28 0 3.720 3.710 3.720 3.590 3.810 13,007,092 48,436,225 3.7238 2.997 2.989 2.997 2.892 3.069 16,146,207 2.9999 3.62%
2019-10-25 0 3.590 3.590 3.600 3.520 3.650 4,892,000 17,523,680 3.5821 2.892 2.892 2.900 2.836 2.940 6,072,629 2.8857 -0.28%
2019-10-24 0 3.600 3.590 3.600 3.540 3.670 6,366,000 22,786,120 3.5793 2.900 2.892 2.900 2.852 2.956 7,902,362 2.8835 -1.10%
2019-10-23 0 3.640 3.620 3.640 3.480 3.640 8,584,000 30,753,300 3.5826 2.932 2.916 2.932 2.803 2.932 10,655,651 2.8861 3.12%
2019-10-22 0 3.530 3.520 3.530 3.490 3.670 6,900,000 24,297,160 3.5213 2.844 2.836 2.844 2.811 2.956 8,565,237 2.8367 -1.40%
2019-10-21 0 3.580 3.570 3.580 3.480 3.590 4,556,000 16,125,840 3.5395 2.884 2.876 2.884 2.803 2.892 5,655,539 2.8513 1.42%
2019-10-18 0 3.530 3.530 3.540 3.490 3.600 9,884,000 34,937,600 3.5348 2.844 2.844 2.852 2.811 2.900 12,269,392 2.8475 -1.12%
2019-10-17 0 3.570 3.560 3.570 3.550 3.700 7,616,000 27,418,308 3.6001 2.876 2.868 2.876 2.860 2.981 9,454,036 2.9002 -0.56%
2019-10-16 0 3.590 3.580 3.590 3.540 3.860 17,989,464 65,519,013 3.6421 2.892 2.884 2.892 2.852 3.110 22,331,018 2.9340 -6.75%
2019-10-15 0 3.850 3.840 3.860 3.820 4.120 10,956,000 43,506,700 3.9710 3.101 3.093 3.110 3.077 3.319 13,600,107 3.1990 -5.41%
2019-10-14 0 4.070 4.060 4.070 4.040 4.550 50,606,737 214,615,296 4.2408 3.279 3.271 3.279 3.255 3.665 62,820,101 3.4163 5.44%
2019-10-11 0 3.860 3.850 3.860 3.540 3.910 24,401,423 91,507,127 3.7501 3.110 3.101 3.110 2.852 3.150 30,290,431 3.0210 9.97%
2019-10-10 0 3.510 3.500 3.510 3.210 3.520 27,974,000 96,941,440 3.4654 2.828 2.820 2.828 2.586 2.836 34,725,209 2.7917 8.67%
2019-10-09 0 3.230 3.230 3.240 3.210 3.290 6,025,087 19,552,325 3.2452 2.602 2.602 2.610 2.586 2.650 7,479,174 2.6142 -0.31%
2019-10-08 0 3.240 3.240 3.250 3.200 3.500 17,720,000 59,185,760 3.3401 2.610 2.610 2.618 2.578 2.820 21,996,522 2.6907 -2.11%
2019-10-04 0 3.310 3.310 3.320 3.220 3.380 8,622,000 28,517,160 3.3075 2.666 2.666 2.675 2.594 2.723 10,702,822 2.6645 1.85%
2019-10-03 0 3.250 3.230 3.250 3.060 3.270 9,970,000 31,945,530 3.2042 2.618 2.602 2.618 2.465 2.634 12,376,147 2.5812 3.83%
2019-10-02 0 3.130 3.120 3.130 3.110 3.470 17,116,998 54,685,711 3.1948 2.521 2.513 2.521 2.505 2.795 21,247,992 2.5737 -9.80%
2019-09-30 0 3.470 3.470 3.480 3.100 3.630 35,239,235 119,937,291 3.4035 2.795 2.795 2.803 2.497 2.924 43,743,826 2.7418 -21.14%
2019-09-27 1 - - - - - 0 0 - 3.545 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 3.545 - - - - 0 - 0.00%
2019-09-25 0 4.400 4.400 4.420 4.130 4.460 11,864,819 51,728,045 4.3598 3.545 3.545 3.561 3.327 3.593 14,728,259 3.5122 5.01%
2019-09-24 0 4.190 4.190 4.200 4.180 4.280 3,584,000 15,073,440 4.2058 3.375 3.375 3.383 3.367 3.448 4,448,958 3.3881 -1.41%
2019-09-23 0 4.250 4.240 4.250 4.240 4.440 4,890,235 20,976,645 4.2895 3.424 3.416 3.424 3.416 3.577 6,070,438 3.4555 -1.39%
2019-09-20 0 4.310 4.310 4.320 4.310 4.450 4,282,382 18,536,357 4.3285 3.472 3.472 3.480 3.472 3.585 5,315,887 3.4870 -2.05%
2019-09-19 0 4.400 4.400 4.410 4.260 4.500 9,874,235 42,952,560 4.3500 3.545 3.545 3.553 3.432 3.625 12,257,270 3.5043 -2.44%
2019-09-18 0 4.510 4.490 4.510 4.440 4.620 7,362,886 33,327,620 4.5264 3.633 3.617 3.633 3.577 3.722 9,139,835 3.6464 -1.74%
2019-09-17 0 4.590 4.590 4.600 4.350 4.700 20,830,969 95,652,769 4.5919 3.698 3.698 3.706 3.504 3.786 25,858,288 3.6991 6.74%
2019-09-16 0 4.300 4.290 4.300 4.210 4.360 3,786,000 16,172,860 4.2718 3.464 3.456 3.464 3.391 3.512 4,699,708 3.4412 -1.38%
2019-09-13 0 4.360 4.340 4.360 4.290 4.360 1,056,000 4,582,750 4.3397 3.512 3.496 3.512 3.456 3.512 1,310,854 3.4960 1.87%
2019-09-12 0 4.280 4.270 4.280 4.250 4.380 1,148,000 4,922,440 4.2878 3.448 3.440 3.448 3.424 3.528 1,425,057 3.4542 -0.47%
2019-09-11 0 4.300 4.300 4.310 4.180 4.320 3,493,325 14,887,609 4.2617 3.464 3.464 3.472 3.367 3.480 4,336,400 3.4332 0.47%
2019-09-10 0 4.280 4.270 4.280 4.250 4.350 2,699,797 11,544,887 4.2762 3.448 3.440 3.448 3.424 3.504 3,351,363 3.4448 -1.15%
2019-09-09 0 4.330 4.320 4.330 4.270 4.360 2,310,000 9,986,260 4.3231 3.488 3.480 3.488 3.440 3.512 2,867,492 3.4826 0.00%
2019-09-06 0 4.330 4.320 4.330 4.300 4.420 2,147,000 9,365,130 4.3620 3.488 3.480 3.488 3.464 3.561 2,665,154 3.5139 0.23%
2019-09-05 0 4.320 4.300 4.320 4.270 4.350 2,720,000 11,711,090 4.3055 3.480 3.464 3.480 3.440 3.504 3,376,441 3.4685 0.23%
2019-09-04 0 4.310 4.310 4.320 4.220 4.370 3,288,688 14,144,670 4.3010 3.472 3.472 3.480 3.400 3.520 4,082,376 3.4648 2.38%
2019-09-03 0 4.210 4.210 4.220 4.210 4.380 2,462,000 10,476,000 4.2551 3.391 3.391 3.400 3.391 3.528 3,056,176 3.4278 -3.88%
2019-09-02 0 4.380 4.370 4.380 4.330 4.430 1,606,000 7,017,200 4.3694 3.528 3.520 3.528 3.488 3.569 1,993,590 3.5199 -1.35%
2019-08-30 0 4.440 4.430 4.440 4.410 4.510 3,044,000 13,586,760 4.4635 3.577 3.569 3.577 3.553 3.633 3,778,635 3.5957 -0.45%
2019-08-29 0 4.460 4.460 4.470 4.440 4.510 2,356,000 10,532,720 4.4706 3.593 3.593 3.601 3.577 3.633 2,924,594 3.6014 0.68%
2019-08-28 0 4.430 4.430 4.440 4.430 4.580 3,420,000 15,325,280 4.4811 3.569 3.569 3.577 3.569 3.690 4,245,378 3.6099 -2.64%
2019-08-27 0 4.550 4.540 4.550 4.380 4.580 10,928,683 49,511,094 4.5304 3.665 3.657 3.665 3.528 3.690 13,566,197 3.6496 3.64%
2019-08-26 0 4.390 4.390 4.410 4.190 4.440 4,935,271 21,473,176 4.3510 3.537 3.537 3.553 3.375 3.577 6,126,343 3.5051 -1.35%
2019-08-23 0 4.450 4.440 4.450 4.290 4.530 9,694,000 43,333,500 4.4701 3.585 3.577 3.585 3.456 3.649 12,033,537 3.6011 2.77%
2019-08-22 0 4.330 4.330 4.340 4.130 4.360 9,938,000 42,381,530 4.2646 3.488 3.488 3.496 3.327 3.512 12,336,424 3.4355 4.34%
2019-08-21 0 4.150 4.140 4.150 3.980 4.260 9,573,338 39,944,963 4.1725 3.343 3.335 3.343 3.206 3.432 11,883,755 3.3613 2.98%
2019-08-20 0 4.030 4.020 4.030 3.920 4.120 7,442,000 30,046,280 4.0374 3.246 3.238 3.246 3.158 3.319 9,238,043 3.2525 2.03%
2019-08-19 0 3.950 3.950 3.960 3.880 4.000 4,038,000 16,008,760 3.9645 3.182 3.182 3.190 3.126 3.222 5,012,526 3.1938 2.07%
2019-08-16 0 3.870 3.870 3.880 3.850 3.990 2,178,000 8,500,040 3.9027 3.118 3.118 3.126 3.101 3.214 2,703,636 3.1439 -0.77%
2019-08-15 0 3.900 3.900 3.910 3.860 3.950 1,795,000 6,985,240 3.8915 3.142 3.142 3.150 3.110 3.182 2,228,203 3.1349 -1.76%
2019-08-14 0 3.970 3.970 3.980 3.970 4.200 2,871,980 11,499,450 4.0040 3.198 3.198 3.206 3.198 3.383 3,565,100 3.2256 0.51%
2019-08-13 0 3.950 3.950 3.960 3.910 4.010 4,380,250 17,339,640 3.9586 3.182 3.182 3.190 3.150 3.230 5,437,374 3.1890 -1.50%
2019-08-12 0 4.010 4.000 4.010 4.000 4.120 922,000 3,723,380 4.0384 3.230 3.222 3.230 3.222 3.319 1,144,514 3.2532 -1.72%
2019-08-09 0 4.080 4.080 4.090 4.060 4.210 1,864,000 7,646,800 4.1024 3.287 3.287 3.295 3.271 3.391 2,313,855 3.3048 -1.92%
2019-08-08 0 4.160 4.150 4.160 4.090 4.190 2,984,581 12,402,402 4.1555 3.351 3.343 3.351 3.295 3.375 3,704,876 3.3476 1.46%
2019-08-07 0 4.100 4.100 4.110 3.930 4.130 3,602,000 14,595,860 4.0522 3.303 3.303 3.311 3.166 3.327 4,471,302 3.2643 3.80%
2019-08-06 0 3.950 3.950 3.980 3.790 4.000 8,246,000 32,229,290 3.9085 3.182 3.182 3.206 3.053 3.222 10,236,079 3.1486 -1.25%
2019-08-05 0 4.000 4.000 4.010 4.000 4.250 7,016,000 28,335,840 4.0387 3.222 3.222 3.230 3.222 3.424 8,709,232 3.2535 -6.54%
2019-08-02 0 4.280 4.270 4.280 4.260 4.360 2,000,000 8,616,860 4.3084 3.448 3.440 3.448 3.432 3.512 2,482,677 3.4708 -3.60%
2019-08-01 0 4.440 4.440 4.450 4.340 4.490 4,068,000 17,914,390 4.4037 3.577 3.577 3.585 3.496 3.617 5,049,766 3.5476 -1.33%
2019-07-31 0 4.500 4.500 4.510 4.410 4.520 2,526,000 11,235,300 4.4479 3.625 3.625 3.633 3.553 3.641 3,135,622 3.5831 0.00%
2019-07-30 0 4.500 4.500 4.510 4.470 4.520 1,490,000 6,704,160 4.4994 3.625 3.625 3.633 3.601 3.641 1,849,595 3.6247 0.00%
2019-07-29 0 4.500 4.500 4.530 4.440 4.540 2,663,414 11,961,400 4.4910 3.625 3.625 3.649 3.577 3.657 3,306,199 3.6179 0.00%
2019-07-26 0 4.500 4.500 4.510 4.470 4.560 2,632,000 11,839,840 4.4984 3.625 3.625 3.633 3.601 3.673 3,267,203 3.6238 -1.75%
2019-07-25 0 4.580 4.570 4.580 4.520 4.630 2,738,704 12,493,475 4.5618 3.690 3.682 3.690 3.641 3.730 3,399,659 3.6749 -0.22%
2019-07-24 0 4.590 4.590 4.600 4.590 4.690 1,490,000 6,900,900 4.6315 3.698 3.698 3.706 3.698 3.778 1,849,595 3.7310 -0.43%
2019-07-23 0 4.610 4.600 4.610 4.570 4.660 1,172,000 5,417,770 4.6227 3.714 3.706 3.714 3.682 3.754 1,454,849 3.7239 -0.43%
2019-07-22 0 4.630 4.620 4.630 4.590 4.700 3,012,000 13,963,950 4.6361 3.730 3.722 3.730 3.698 3.786 3,738,912 3.7348 -0.86%
2019-07-19 0 4.670 4.670 4.680 4.610 4.710 6,484,000 30,275,258 4.6692 3.762 3.762 3.770 3.714 3.794 8,048,840 3.7614 2.86%
2019-07-18 0 4.540 4.530 4.540 4.490 4.680 3,198,000 14,657,660 4.5834 3.657 3.649 3.657 3.617 3.770 3,969,801 3.6923 -1.52%
2019-07-17 0 4.610 4.600 4.610 4.550 4.640 1,844,000 8,483,820 4.6008 3.714 3.706 3.714 3.665 3.738 2,289,029 3.7063 0.44%
2019-07-16 0 4.590 4.580 4.590 4.460 4.610 3,116,000 14,199,810 4.5571 3.698 3.690 3.698 3.593 3.714 3,868,011 3.6711 2.46%
2019-07-15 0 4.480 4.480 4.490 4.330 4.510 3,396,000 15,092,900 4.4443 3.609 3.609 3.617 3.488 3.633 4,215,586 3.5803 3.23%
2019-07-12 0 4.340 4.340 4.370 4.330 4.410 2,792,000 12,197,020 4.3686 3.496 3.496 3.520 3.488 3.553 3,465,818 3.5192 -1.14%
2019-07-11 0 4.390 4.380 4.390 4.320 4.510 2,856,287 12,523,995 4.3847 3.537 3.528 3.537 3.480 3.633 3,545,620 3.5322 -0.23%
2019-07-10 0 4.400 4.400 4.410 4.360 4.450 3,532,357 15,529,112 4.3962 3.545 3.545 3.553 3.512 3.585 4,384,851 3.5415 1.15%
2019-07-09 0 4.350 4.330 4.350 4.310 4.380 2,212,000 9,610,520 4.3447 3.504 3.488 3.504 3.472 3.528 2,745,841 3.5000 -0.68%
2019-07-08 0 4.380 4.350 4.380 4.310 4.570 6,467,552 28,299,526 4.3756 3.528 3.504 3.528 3.472 3.682 8,028,423 3.5249 -4.16%
2019-07-05 0 4.570 4.560 4.570 4.470 4.610 2,882,000 13,022,532 4.5186 3.682 3.673 3.682 3.601 3.714 3,577,538 3.6401 0.22%
2019-07-04 0 4.560 4.550 4.560 4.520 4.640 1,096,000 5,020,600 4.5808 3.673 3.665 3.673 3.641 3.738 1,360,507 3.6902 0.22%
2019-07-03 0 4.550 4.540 4.550 4.420 4.550 2,600,000 11,733,780 4.5130 3.665 3.657 3.665 3.561 3.665 3,227,481 3.6356 1.56%
2019-07-02 0 4.480 4.470 4.480 4.430 4.720 9,120,096 41,243,558 4.5223 3.609 3.601 3.609 3.569 3.802 11,321,128 3.6431 -3.03%
2019-06-28 0 4.620 4.620 4.630 4.570 4.720 3,478,344 16,076,657 4.6219 3.722 3.722 3.730 3.682 3.802 4,317,803 3.7233 -2.12%
2019-06-27 0 4.720 4.710 4.720 4.630 4.750 4,863,875 22,836,199 4.6951 3.802 3.794 3.802 3.730 3.827 6,037,716 3.7823 1.07%
2019-06-26 0 4.670 4.670 4.690 4.620 4.700 1,860,600 8,692,680 4.6720 3.762 3.762 3.778 3.722 3.786 2,309,635 3.7637 0.00%
2019-06-25 0 4.670 4.650 4.670 4.570 4.780 3,916,000 18,216,080 4.6517 3.762 3.746 3.762 3.682 3.851 4,861,082 3.7473 -1.48%
2019-06-24 0 4.740 4.720 4.740 4.480 4.770 12,816,000 59,919,180 4.6753 3.818 3.802 3.818 3.609 3.843 15,908,997 3.7664 4.64%
2019-06-21 0 4.530 4.520 4.530 4.390 4.610 10,911,728 49,149,475 4.5043 3.649 3.641 3.649 3.537 3.714 13,545,150 3.6286 1.80%
2019-06-20 0 4.450 4.430 4.450 4.360 4.460 1,108,000 4,912,790 4.4339 3.585 3.569 3.585 3.512 3.593 1,375,403 3.5719 0.68%
2019-06-19 0 4.420 4.420 4.430 4.390 4.480 3,511,200 15,511,308 4.4177 3.561 3.561 3.569 3.537 3.609 4,358,588 3.5588 1.61%
2019-06-18 0 4.350 4.320 4.350 4.200 4.360 3,300,680 14,129,241 4.2807 3.504 3.480 3.504 3.383 3.512 4,097,262 3.4485 2.11%
2019-06-17 0 4.260 4.260 4.280 4.180 4.300 2,062,128 8,760,555 4.2483 3.432 3.432 3.448 3.367 3.464 2,559,799 3.4224 1.19%
2019-06-14 0 4.210 4.190 4.210 4.110 4.270 2,718,560 11,389,064 4.1894 3.391 3.375 3.391 3.311 3.440 3,374,654 3.3749 0.96%
2019-06-13 0 4.170 4.170 4.180 4.150 4.230 2,181,442 9,123,109 4.1821 3.359 3.359 3.367 3.343 3.408 2,707,908 3.3691 -1.82%
2019-06-12 0 4.270 4.250 4.270 4.160 4.330 3,724,940 15,861,045 4.2581 3.422 3.405 3.422 3.333 3.470 4,648,687 3.4119 0.23%
2019-06-11 0 4.260 4.260 4.290 4.190 4.310 2,868,960 12,260,231 4.2734 3.413 3.413 3.438 3.357 3.454 3,580,433 3.4242 0.47%
2019-06-10 0 4.240 4.230 4.240 4.100 4.310 3,887,616 16,576,719 4.2640 3.397 3.389 3.397 3.285 3.454 4,851,705 3.4167 3.41%
2019-06-06 0 4.100 4.100 4.110 4.060 4.140 1,174,000 4,809,060 4.0963 3.285 3.285 3.293 3.253 3.317 1,465,140 3.2823 0.00%
2019-06-05 0 4.100 4.080 4.100 4.030 4.130 2,894,500 11,820,570 4.0838 3.285 3.269 3.285 3.229 3.309 3,612,307 3.2723 1.23%
2019-06-04 0 4.050 4.050 4.070 4.030 4.180 2,170,349 8,818,293 4.0631 3.245 3.245 3.261 3.229 3.349 2,708,574 3.2557 -2.41%
2019-06-03 0 4.150 4.140 4.150 4.040 4.150 2,662,310 10,954,918 4.1148 3.325 3.317 3.325 3.237 3.325 3,322,536 3.2972 1.22%
2019-05-31 0 4.100 4.090 4.100 4.030 4.190 5,603,688 22,904,027 4.0873 3.285 3.277 3.285 3.229 3.357 6,993,346 3.2751 -0.49%
2019-05-30 0 4.120 4.110 4.120 4.070 4.160 2,328,000 9,564,460 4.1084 3.301 3.293 3.301 3.261 3.333 2,905,320 3.2920 0.49%
2019-05-29 0 4.100 4.090 4.100 4.060 4.180 4,808,000 19,668,959 4.0909 3.285 3.277 3.285 3.253 3.349 6,000,335 3.2780 -1.20%
2019-05-28 0 4.150 4.140 4.150 3.990 4.200 8,928,656 37,002,495 4.1442 3.325 3.317 3.325 3.197 3.365 11,142,872 3.3207 2.22%
2019-05-27 0 4.060 4.040 4.060 3.870 4.080 3,034,000 12,100,051 3.9882 3.253 3.237 3.253 3.101 3.269 3,786,401 3.1957 1.50%
2019-05-24 0 4.000 4.000 4.020 3.970 4.060 2,422,000 9,699,128 4.0046 3.205 3.205 3.221 3.181 3.253 3,022,631 3.2088 -0.99%
2019-05-23 0 4.040 4.020 4.040 4.000 4.090 3,794,295 15,319,990 4.0376 3.237 3.221 3.237 3.205 3.277 4,735,242 3.2353 0.00%
2019-05-22 0 4.040 4.010 4.040 4.020 4.130 4,356,000 17,717,172 4.0673 3.237 3.213 3.237 3.221 3.309 5,436,244 3.2591 -0.49%
2019-05-21 0 4.060 4.060 4.070 4.010 4.130 3,252,000 13,223,160 4.0662 3.253 3.253 3.261 3.213 3.309 4,058,463 3.2582 1.00%
2019-05-20 0 4.020 4.010 4.020 3.990 4.290 4,957,397 20,109,620 4.0565 3.221 3.213 3.221 3.197 3.438 6,186,781 3.2504 -5.19%
2019-05-17 0 4.240 4.230 4.260 4.230 4.320 2,586,000 11,050,440 4.2732 3.397 3.389 3.413 3.389 3.462 3,227,302 3.4240 -0.70%
2019-05-16 0 4.270 4.270 4.290 4.260 4.380 3,141,432 13,524,922 4.3053 3.422 3.422 3.438 3.413 3.510 3,920,475 3.4498 -0.93%
2019-05-15 0 4.310 4.310 4.320 4.280 4.360 2,871,474 12,393,508 4.3161 3.454 3.454 3.462 3.430 3.494 3,583,570 3.4584 -0.69%
2019-05-14 0 4.340 4.330 4.340 4.270 4.460 6,977,880 30,227,949 4.3320 3.478 3.470 3.478 3.422 3.574 8,708,324 3.4712 -3.12%
2019-05-10 0 4.480 4.480 4.500 4.340 4.540 8,202,000 36,682,530 4.4724 3.590 3.590 3.606 3.478 3.638 10,236,013 3.5837 3.46%
2019-05-09 0 4.330 4.310 4.330 4.270 4.630 13,650,500 59,421,255 4.3530 3.470 3.454 3.470 3.422 3.710 17,035,686 3.4880 -6.48%
2019-05-08 0 4.630 4.620 4.630 4.600 4.730 3,716,666 17,269,243 4.6464 3.710 3.702 3.710 3.686 3.790 4,638,362 3.7231 -3.94%
2019-05-07 0 4.820 4.800 4.820 4.770 4.880 4,550,641 21,909,097 4.8145 3.862 3.846 3.862 3.822 3.910 5,679,154 3.8578 0.63%
2019-05-06 0 4.790 4.770 4.790 4.670 4.970 14,249,412 69,271,164 4.8613 3.838 3.822 3.838 3.742 3.982 17,783,122 3.8953 -7.88%
2019-05-03 0 5.200 5.190 5.200 5.060 5.220 5,064,000 26,247,030 5.1831 4.167 4.159 4.167 4.055 4.183 6,319,821 4.1531 1.76%
2019-05-02 0 5.110 5.100 5.110 5.070 5.260 6,388,000 32,959,480 5.1596 4.095 4.087 4.095 4.063 4.215 7,972,159 4.1343 0.79%
2019-04-30 0 5.070 5.070 5.080 5.040 5.200 5,712,746 29,276,322 5.1247 4.063 4.063 4.071 4.038 4.167 7,129,449 4.1064 -0.98%
2019-04-29 0 5.120 5.110 5.120 5.040 5.160 3,996,015 20,449,795 5.1175 4.103 4.095 4.103 4.038 4.135 4,986,986 4.1006 0.79%
2019-04-26 0 5.080 5.070 5.080 5.010 5.170 3,599,950 18,273,491 5.0760 4.071 4.063 4.071 4.014 4.143 4,492,701 4.0674 -0.39%
2019-04-25 0 5.100 5.090 5.100 5.070 5.380 5,128,185 26,516,159 5.1707 4.087 4.079 4.087 4.063 4.311 6,399,923 4.1432 -4.49%
2019-04-24 0 5.340 5.330 5.340 5.160 5.340 8,988,000 47,474,870 5.2820 4.279 4.271 4.279 4.135 4.279 11,216,933 4.2324 3.09%
2019-04-23 0 5.180 5.160 5.180 5.030 5.240 4,769,980 24,669,289 5.1718 4.151 4.135 4.151 4.030 4.199 5,952,887 4.1441 0.97%
2019-04-18 0 5.130 5.120 5.130 5.070 5.200 5,792,000 29,721,800 5.1315 4.111 4.103 4.111 4.063 4.167 7,228,357 4.1118 1.18%
2019-04-17 0 5.070 5.060 5.070 5.030 5.150 5,944,000 30,201,982 5.0811 4.063 4.055 4.063 4.030 4.127 7,418,052 4.0714 -0.39%
2019-04-16 0 5.090 5.080 5.090 5.030 5.200 5,025,854 25,537,513 5.0812 4.079 4.071 4.079 4.030 4.167 6,272,215 4.0715 -1.36%
2019-04-15 0 5.160 5.160 5.170 5.120 5.300 8,431,780 44,237,334 5.2465 4.135 4.135 4.143 4.103 4.247 10,522,776 4.2040 0.19%
2019-04-12 0 5.150 5.140 5.150 5.030 5.170 3,556,047 18,142,036 5.1017 4.127 4.119 4.127 4.030 4.143 4,437,911 4.0880 2.39%
2019-04-11 0 5.030 5.030 5.040 5.010 5.180 7,214,781 36,538,950 5.0645 4.030 4.030 4.038 4.014 4.151 9,003,974 4.0581 -3.27%
2019-04-10 0 5.200 5.190 5.200 4.930 5.200 14,607,620 75,114,346 5.1421 4.167 4.159 4.167 3.950 4.167 18,230,162 4.1203 4.00%
2019-04-09 0 5.000 4.970 5.000 4.740 5.040 12,335,321 61,117,083 4.9546 4.006 3.982 4.006 3.798 4.038 15,394,356 3.9701 5.71%
2019-04-08 0 4.730 4.720 4.740 4.650 5.000 11,606,500 55,294,115 4.7641 3.790 3.782 3.798 3.726 4.006 14,484,794 3.8174 -4.64%
2019-04-04 0 4.960 4.950 4.960 4.780 4.960 10,057,500 49,311,680 4.9030 3.974 3.966 3.974 3.830 3.974 12,551,658 3.9287 0.81%
2019-04-03 0 4.920 4.880 4.930 4.640 4.920 19,342,000 92,658,060 4.7905 3.942 3.910 3.950 3.718 3.942 24,138,620 3.8386 6.26%
2019-04-02 0 4.630 4.620 4.640 4.580 4.680 6,398,690 29,639,430 4.6321 3.710 3.702 3.718 3.670 3.750 7,985,500 3.7117 1.54%
2019-04-01 0 4.560 4.530 4.560 4.460 4.570 13,698,400 61,785,524 4.5104 3.654 3.630 3.654 3.574 3.662 17,095,464 3.6141 1.33%
2019-03-29 0 4.500 4.490 4.500 4.430 4.620 6,808,000 30,868,060 4.5341 3.606 3.598 3.606 3.550 3.702 8,496,315 3.6331 0.00%
2019-03-28 0 4.500 4.490 4.500 4.340 4.520 4,641,947 20,676,202 4.4542 3.606 3.598 3.606 3.478 3.622 5,793,103 3.5691 2.74%
2019-03-27 0 4.380 4.370 4.380 4.310 4.430 1,774,880 7,746,800 4.3647 3.510 3.502 3.510 3.454 3.550 2,215,032 3.4974 0.23%
2019-03-26 0 4.370 4.370 4.380 4.310 4.390 1,625,467 7,076,886 4.3538 3.502 3.502 3.510 3.454 3.518 2,028,566 3.4886 -0.23%
2019-03-25 0 4.380 4.380 4.390 4.310 4.460 2,448,000 10,751,550 4.3920 3.510 3.510 3.518 3.454 3.574 3,055,079 3.5192 -3.31%
2019-03-22 0 4.530 4.510 4.530 4.470 4.560 3,202,000 14,438,700 4.5093 3.630 3.614 3.630 3.582 3.654 3,996,064 3.6132 -0.44%
2019-03-21 0 4.550 4.510 4.550 4.440 4.550 4,471,430 20,160,326 4.5087 3.646 3.614 3.646 3.558 3.646 5,580,299 3.6128 2.02%
2019-03-20 0 4.460 4.450 4.460 4.400 4.470 2,702,700 12,014,587 4.4454 3.574 3.566 3.574 3.526 3.582 3,372,942 3.5620 0.00%
2019-03-19 0 4.460 4.450 4.460 4.400 4.470 2,106,000 9,352,420 4.4408 3.574 3.566 3.574 3.526 3.582 2,628,267 3.5584 0.22%
2019-03-18 0 4.450 4.440 4.450 4.360 4.460 1,456,000 6,445,460 4.4268 3.566 3.558 3.566 3.494 3.574 1,817,073 3.5472 3.01%
2019-03-15 0 4.320 4.320 4.340 4.250 4.480 7,250,026 31,723,618 4.3757 3.462 3.462 3.478 3.405 3.590 9,047,959 3.5062 1.17%
2019-03-14 0 4.270 4.270 4.290 4.260 4.370 2,643,820 11,342,406 4.2902 3.422 3.422 3.438 3.413 3.502 3,299,461 3.4377 -2.29%
2019-03-13 0 4.370 4.340 4.370 4.270 4.460 5,165,716 22,486,820 4.3531 3.502 3.478 3.502 3.422 3.574 6,446,761 3.4881 -2.02%
2019-03-12 0 4.460 4.430 4.460 4.380 4.490 4,592,000 20,409,580 4.4446 3.574 3.550 3.574 3.510 3.598 5,730,770 3.5614 1.59%
2019-03-11 0 4.390 4.390 4.410 4.210 4.450 4,854,204 21,064,433 4.3394 3.518 3.518 3.534 3.373 3.566 6,057,997 3.4771 2.81%
2019-03-08 0 4.270 4.270 4.290 4.250 4.480 5,926,224 25,689,562 4.3349 3.422 3.422 3.438 3.405 3.590 7,395,868 3.4735 -5.11%
2019-03-07 0 4.500 4.490 4.500 4.480 4.600 4,557,175 20,583,097 4.5166 3.606 3.598 3.606 3.590 3.686 5,687,308 3.6191 -1.96%
2019-03-06 0 4.590 4.560 4.590 4.540 4.740 4,799,392 22,138,446 4.6128 3.678 3.654 3.678 3.638 3.798 5,989,593 3.6962 -3.57%
2019-03-05 0 4.760 4.730 4.760 4.580 4.770 2,892,000 13,550,040 4.6854 3.814 3.790 3.814 3.670 3.822 3,609,187 3.7543 0.63%
2019-03-04 0 4.730 4.700 4.730 4.650 4.840 9,294,000 44,133,680 4.7486 3.790 3.766 3.790 3.726 3.878 11,598,818 3.8050 -0.21%
2019-03-01 0 4.740 4.740 4.750 4.560 4.760 5,450,000 25,470,440 4.6735 3.798 3.798 3.806 3.654 3.814 6,801,545 3.7448 2.60%
2019-02-28 0 4.620 4.600 4.620 4.530 4.740 5,645,600 25,989,900 4.6036 3.702 3.686 3.702 3.630 3.798 7,045,652 3.6888 -1.28%
2019-02-27 0 4.680 4.680 4.690 4.540 4.850 9,630,006 45,433,628 4.7179 3.750 3.750 3.758 3.638 3.886 12,018,150 3.7804 0.00%
2019-02-26 0 4.680 4.680 4.700 4.680 4.940 10,357,324 49,623,428 4.7911 3.750 3.750 3.766 3.750 3.958 12,925,835 3.8391 -3.70%
2019-02-25 0 4.860 4.850 4.860 4.700 4.980 21,660,015 104,445,850 4.8221 3.894 3.886 3.894 3.766 3.990 27,031,479 3.8639 4.29%
2019-02-22 0 4.660 4.660 4.670 4.570 4.710 10,483,400 48,912,486 4.6657 3.734 3.734 3.742 3.662 3.774 13,083,177 3.7386 1.30%
2019-02-21 0 4.600 4.590 4.600 4.470 4.690 8,371,300 38,369,575 4.5835 3.686 3.678 3.686 3.582 3.758 10,447,298 3.6727 2.22%
2019-02-20 0 4.500 4.480 4.500 4.380 4.500 6,626,157 29,647,107 4.4743 3.606 3.590 3.606 3.510 3.606 8,269,377 3.5852 2.27%
2019-02-19 0 4.400 4.370 4.400 4.370 4.500 1,284,000 5,676,920 4.4213 3.526 3.502 3.526 3.502 3.606 1,602,419 3.5427 -0.68%
2019-02-18 0 4.430 4.430 4.440 4.410 4.480 5,494,800 24,473,460 4.4539 3.550 3.550 3.558 3.534 3.590 6,857,455 3.5689 0.23%
2019-02-15 0 4.420 4.400 4.420 4.270 4.470 4,070,000 17,757,700 4.3631 3.542 3.526 3.542 3.422 3.582 5,079,319 3.4961 -0.45%
2019-02-14 0 4.440 4.430 4.440 4.350 4.530 3,946,000 17,580,850 4.4554 3.558 3.550 3.558 3.486 3.630 4,924,568 3.5700 1.37%
2019-02-13 0 4.380 4.380 4.390 4.250 4.400 4,412,912 19,212,454 4.3537 3.510 3.510 3.518 3.405 3.526 5,507,269 3.4886 0.69%
2019-02-12 0 4.350 4.340 4.350 4.310 4.380 1,778,552 7,724,927 4.3434 3.486 3.478 3.486 3.454 3.510 2,219,615 3.4803 0.00%
2019-02-11 0 4.350 4.350 4.360 4.290 4.400 3,883,162 16,912,682 4.3554 3.486 3.486 3.494 3.438 3.526 4,846,147 3.4899 0.23%
2019-02-08 0 4.340 4.340 4.350 4.310 4.420 4,115,456 17,919,927 4.3543 3.478 3.478 3.486 3.454 3.542 5,136,047 3.4891 -0.46%
2019-02-04 0 4.360 4.350 4.360 4.330 4.390 648,000 2,816,700 4.3468 3.494 3.486 3.494 3.470 3.518 808,697 3.4830 -1.13%
2019-02-01 0 4.410 4.400 4.410 4.380 4.480 3,930,100 17,461,929 4.4431 3.534 3.526 3.534 3.510 3.590 4,904,725 3.5602 -0.68%
2019-01-31 0 4.440 4.410 4.440 4.270 4.450 5,033,998 22,061,795 4.3826 3.558 3.534 3.558 3.422 3.566 6,282,379 3.5117 2.30%
2019-01-30 0 4.340 4.330 4.340 4.190 4.360 9,292,100 40,153,374 4.3212 3.478 3.470 3.478 3.357 3.494 11,596,447 3.4626 1.88%
2019-01-29 0 4.260 4.240 4.260 4.190 4.290 3,818,100 16,192,602 4.2410 3.413 3.397 3.413 3.357 3.438 4,764,950 3.3983 -0.47%
2019-01-28 0 4.280 4.260 4.280 4.220 4.340 1,762,000 7,515,820 4.2655 3.430 3.413 3.430 3.381 3.478 2,198,958 3.4179 -0.93%
2019-01-25 0 4.320 4.300 4.330 4.210 4.320 3,806,000 16,277,200 4.2767 3.462 3.446 3.470 3.373 3.462 4,749,849 3.4269 1.17%
2019-01-24 0 4.270 4.260 4.270 4.180 4.310 3,258,000 13,911,590 4.2700 3.422 3.413 3.422 3.349 3.454 4,065,951 3.4215 1.43%
2019-01-23 0 4.210 4.200 4.210 4.120 4.250 2,526,000 10,580,120 4.1885 3.373 3.365 3.373 3.301 3.405 3,152,422 3.3562 0.96%
2019-01-22 0 4.170 4.150 4.170 4.100 4.290 3,910,000 16,281,960 4.1642 3.341 3.325 3.341 3.285 3.438 4,879,640 3.3367 -1.65%
2019-01-21 0 4.240 4.240 4.250 4.090 4.350 10,000,000 42,806,600 4.2807 3.397 3.397 3.405 3.277 3.486 12,479,899 3.4300 4.18%
2019-01-18 0 4.070 4.050 4.070 4.010 4.070 2,538,000 10,266,940 4.0453 3.261 3.245 3.261 3.213 3.261 3,167,398 3.2414 0.25%
2019-01-17 0 4.060 4.050 4.060 4.040 4.160 1,682,002 6,876,808 4.0885 3.253 3.245 3.253 3.237 3.333 2,099,121 3.2760 -2.40%
2019-01-16 0 4.160 4.150 4.160 4.080 4.170 2,082,605 8,618,934 4.1385 3.333 3.325 3.333 3.269 3.341 2,599,070 3.3162 0.00%
2019-01-15 0 4.160 4.150 4.160 4.010 4.160 2,987,559 12,222,516 4.0911 3.333 3.325 3.333 3.213 3.333 3,728,443 3.2782 1.96%
2019-01-14 0 4.080 4.060 4.080 4.020 4.100 1,510,000 6,133,100 4.0617 3.269 3.253 3.269 3.221 3.285 1,884,465 3.2546 1.24%
2019-01-11 0 4.030 4.020 4.030 3.970 4.080 1,911,017 7,684,582 4.0212 3.229 3.221 3.229 3.181 3.269 2,384,930 3.2221 -0.25%
2019-01-10 0 4.040 4.010 4.040 4.000 4.060 1,761,860 7,102,918 4.0315 3.237 3.213 3.237 3.205 3.253 2,198,783 3.2304 -0.25%
2019-01-09 0 4.050 4.050 4.060 3.950 4.080 2,909,930 11,746,838 4.0368 3.245 3.245 3.253 3.165 3.269 3,631,563 3.2347 1.50%
2019-01-08 0 3.990 3.980 3.990 3.960 4.060 3,114,940 12,478,202 4.0059 3.197 3.189 3.197 3.173 3.253 3,887,414 3.2099 -0.25%
2019-01-07 0 4.000 4.000 4.010 3.810 4.020 3,390,000 13,345,290 3.9367 3.205 3.205 3.213 3.053 3.221 4,230,686 3.1544 4.44%
2019-01-04 0 3.830 3.820 3.830 3.650 3.860 2,513,440 9,490,885 3.7761 3.069 3.061 3.069 2.925 3.093 3,136,748 3.0257 2.96%
2019-01-03 0 3.720 3.710 3.720 3.680 3.830 2,922,000 10,889,400 3.7267 2.981 2.973 2.981 2.949 3.069 3,646,626 2.9862 -2.11%
2019-01-02 0 3.800 3.780 3.800 3.760 3.930 1,177,800 4,492,255 3.8141 3.045 3.029 3.045 3.013 3.149 1,469,882 3.0562 -2.81%
2018-12-31 0 3.910 3.910 3.930 3.880 3.940 564,000 2,205,380 3.9102 3.133 3.133 3.149 3.109 3.157 703,866 3.1332 0.00%
2018-12-28 0 3.910 3.900 3.910 3.710 3.950 4,341,023 16,689,458 3.8446 3.133 3.125 3.133 2.973 3.165 5,417,553 3.0806 4.83%
2018-12-27 0 3.730 3.720 3.730 3.720 3.830 1,318,223 4,949,116 3.7544 2.989 2.981 2.989 2.981 3.069 1,645,129 3.0083 0.00%
2018-12-24 0 3.730 3.730 3.740 3.670 3.810 2,001,440 7,460,408 3.7275 2.989 2.989 2.997 2.941 3.053 2,497,777 2.9868 -1.58%
2018-12-21 0 3.790 3.790 3.800 3.780 3.950 7,064,143 26,947,166 3.8146 3.037 3.037 3.045 3.029 3.165 8,815,979 3.0566 -4.53%
2018-12-20 0 3.970 3.940 3.970 3.930 4.020 2,360,019 9,390,396 3.9789 3.181 3.157 3.181 3.149 3.221 2,945,280 3.1883 -1.73%
2018-12-19 0 4.040 4.020 4.040 3.900 4.050 4,424,406 17,517,725 3.9593 3.237 3.221 3.237 3.125 3.245 5,521,614 3.1726 3.06%
2018-12-18 0 3.920 3.900 3.920 3.880 4.010 9,420,000 36,987,436 3.9265 3.141 3.125 3.141 3.109 3.213 11,756,065 3.1462 -2.73%
2018-12-17 0 4.030 4.030 4.040 4.020 4.170 4,102,000 16,623,460 4.0525 3.229 3.229 3.237 3.221 3.341 5,119,254 3.2472 -2.89%
2018-12-14 0 4.150 4.140 4.150 4.100 4.180 2,356,000 9,755,720 4.1408 3.325 3.317 3.325 3.285 3.349 2,940,264 3.3180 -0.72%
2018-12-13 0 4.180 4.170 4.180 4.170 4.320 5,078,000 21,531,200 4.2401 3.349 3.341 3.349 3.341 3.462 6,337,293 3.3975 -1.65%
2018-12-12 0 4.250 4.240 4.250 4.150 4.280 5,180,936 21,971,376 4.2408 3.405 3.397 3.405 3.325 3.430 6,465,756 3.3981 1.43%
2018-12-11 0 4.190 4.170 4.190 4.040 4.210 3,924,000 16,172,450 4.1214 3.357 3.341 3.357 3.237 3.373 4,897,112 3.3024 3.46%
2018-12-10 0 4.050 4.050 4.060 4.030 4.270 6,992,000 28,638,540 4.0959 3.245 3.245 3.253 3.229 3.422 8,725,945 3.2820 -4.03%
2018-12-07 0 4.220 4.220 4.230 4.200 4.410 8,042,415 34,464,914 4.2854 3.381 3.381 3.389 3.365 3.534 10,036,852 3.4338 -1.86%
2018-12-06 0 4.300 4.290 4.300 4.220 4.390 6,941,288 29,696,005 4.2782 3.446 3.438 3.446 3.381 3.518 8,662,657 3.4280 -2.71%
2018-12-05 0 4.420 4.410 4.420 4.330 4.470 3,877,824 17,087,673 4.4065 3.542 3.534 3.542 3.470 3.582 4,839,485 3.5309 -1.34%
2018-12-04 0 4.480 4.470 4.480 4.440 4.550 7,327,820 32,886,460 4.4879 3.590 3.582 3.590 3.558 3.646 9,145,045 3.5961 1.36%
2018-12-03 0 4.420 4.420 4.440 4.410 4.570 18,026,000 80,728,530 4.4784 3.542 3.542 3.558 3.534 3.662 22,496,265 3.5885 4.49%
2018-11-30 0 4.230 4.200 4.230 3.950 4.230 6,730,907 28,078,592 4.1716 3.389 3.365 3.389 3.165 3.389 8,400,104 3.3426 6.02%
2018-11-29 0 3.990 3.960 3.990 3.950 4.110 2,574,960 10,318,770 4.0074 3.197 3.173 3.197 3.165 3.293 3,213,524 3.2110 -1.72%
2018-11-28 0 4.060 4.050 4.060 3.970 4.060 4,274,640 17,216,592 4.0276 3.253 3.245 3.253 3.181 3.253 5,334,707 3.2273 3.31%
2018-11-27 0 3.930 3.910 3.930 3.860 3.950 2,478,960 9,683,124 3.9061 3.149 3.133 3.149 3.093 3.165 3,093,717 3.1299 0.77%
2018-11-26 0 3.900 3.860 3.900 3.850 3.980 7,236,000 28,211,994 3.8988 3.125 3.093 3.125 3.085 3.189 9,030,455 3.1241 0.26%
2018-11-23 0 3.890 3.880 3.890 3.850 4.060 10,496,000 41,029,438 3.9091 3.117 3.109 3.117 3.085 3.253 13,098,902 3.1323 -4.19%
2018-11-22 0 4.060 4.060 4.070 4.040 4.160 3,973,280 16,196,122 4.0763 3.253 3.253 3.261 3.237 3.333 4,958,613 3.2663 -1.69%
2018-11-21 0 4.130 4.120 4.130 4.070 4.200 4,216,000 17,354,980 4.1165 3.309 3.301 3.309 3.261 3.365 5,261,525 3.2985 -2.36%
2018-11-20 0 4.230 4.220 4.230 4.200 4.330 2,198,000 9,312,410 4.2368 3.389 3.381 3.389 3.365 3.470 2,743,082 3.3949 -2.98%
2018-11-19 0 4.360 4.350 4.360 4.260 4.360 3,716,002 16,045,776 4.3180 3.494 3.486 3.494 3.413 3.494 4,637,533 3.4600 1.40%
2018-11-16 0 4.300 4.280 4.300 4.210 4.350 3,973,532 17,041,297 4.2887 3.446 3.430 3.446 3.373 3.486 4,958,928 3.4365 1.90%
2018-11-15 0 4.220 4.210 4.220 4.170 4.300 6,442,000 27,141,172 4.2132 3.381 3.373 3.381 3.341 3.446 8,039,551 3.3760 0.72%
2018-11-14 0 4.190 4.170 4.190 4.150 4.460 5,201,786 21,891,509 4.2085 3.357 3.341 3.357 3.325 3.574 6,491,776 3.3722 -4.99%
2018-11-13 0 4.410 4.400 4.410 4.200 4.450 4,232,946 18,425,880 4.3530 3.534 3.526 3.534 3.365 3.566 5,282,674 3.4880 2.56%
2018-11-12 0 4.300 4.300 4.310 4.200 4.310 2,080,000 8,882,640 4.2705 3.446 3.446 3.454 3.365 3.454 2,595,819 3.4219 1.42%
2018-11-09 0 4.240 4.220 4.240 4.160 4.380 5,670,000 23,956,060 4.2251 3.397 3.381 3.397 3.333 3.510 7,076,103 3.3855 -3.42%
2018-11-08 0 4.390 4.370 4.390 4.330 4.490 3,226,000 14,088,860 4.3673 3.518 3.502 3.518 3.470 3.598 4,026,015 3.4995 -0.90%
2018-11-07 0 4.430 4.400 4.430 4.370 4.500 11,110,000 49,467,730 4.4525 3.550 3.526 3.550 3.502 3.606 13,865,168 3.5678 -0.45%
2018-11-06 0 4.450 4.430 4.450 4.250 4.460 6,558,000 28,712,380 4.3782 3.566 3.550 3.566 3.405 3.574 8,184,318 3.5082 4.46%
2018-11-05 0 4.260 4.230 4.260 4.140 4.490 5,986,000 25,524,220 4.2640 3.413 3.389 3.413 3.317 3.598 7,470,467 3.4167 -4.91%
2018-11-02 0 4.480 4.470 4.480 4.370 4.540 10,464,500 46,487,490 4.4424 3.590 3.582 3.590 3.502 3.638 13,059,590 3.5596 3.46%
2018-11-01 0 4.330 4.300 4.330 4.270 4.350 2,432,000 10,488,832 4.3128 3.470 3.446 3.470 3.422 3.486 3,035,111 3.4558 0.93%
2018-10-31 0 4.290 4.240 4.290 4.220 4.400 6,872,558 29,374,609 4.2742 3.438 3.397 3.438 3.381 3.526 8,576,883 3.4249 -2.28%
2018-10-30 0 4.390 4.360 4.390 4.260 4.440 5,709,558 24,913,399 4.3635 3.518 3.494 3.518 3.413 3.558 7,125,471 3.4964 1.62%
2018-10-29 0 4.320 4.320 4.340 4.300 4.500 4,131,973 18,231,020 4.4122 3.462 3.462 3.478 3.446 3.606 5,156,660 3.5354 -1.14%
2018-10-26 0 4.370 4.370 4.380 4.330 4.450 9,292,318 40,833,760 4.3944 3.502 3.502 3.510 3.470 3.566 11,596,719 3.5211 0.46%
2018-10-25 0 4.350 4.340 4.350 4.020 4.350 10,590,811 45,015,462 4.2504 3.486 3.478 3.486 3.221 3.486 13,217,225 3.4058 4.82%
2018-10-24 0 4.150 4.140 4.150 4.090 4.200 7,360,166 30,576,860 4.1544 3.325 3.317 3.325 3.277 3.365 9,185,413 3.3288 0.97%
2018-10-23 0 4.110 4.110 4.120 4.070 4.270 5,178,000 21,491,050 4.1505 3.293 3.293 3.301 3.261 3.422 6,462,092 3.3257 -3.52%
2018-10-22 0 4.260 4.240 4.260 4.080 4.290 3,764,000 15,968,810 4.2425 3.413 3.397 3.413 3.269 3.438 4,697,434 3.3995 3.65%
2018-10-19 0 4.110 4.100 4.110 4.050 4.200 10,750,000 44,217,500 4.1133 3.293 3.285 3.293 3.245 3.365 13,415,891 3.2959 0.74%
2018-10-18 0 4.080 4.080 4.090 4.080 4.250 5,115,000 21,250,920 4.1546 3.269 3.269 3.277 3.269 3.405 6,383,468 3.3291 -4.90%
2018-10-16 0 4.290 4.280 4.290 4.180 4.290 4,981,200 21,156,224 4.2472 3.438 3.430 3.438 3.349 3.438 6,216,487 3.4032 0.70%
2018-10-15 0 4.260 4.230 4.260 4.140 4.330 10,005,500 42,682,870 4.2659 3.413 3.389 3.413 3.317 3.470 12,486,763 3.4182 1.91%
2018-10-12 0 4.180 4.180 4.190 4.020 4.270 8,417,600 35,104,684 4.1704 3.349 3.349 3.357 3.221 3.422 10,505,080 3.3417 1.95%
2018-10-11 0 4.100 4.090 4.100 4.030 4.230 15,731,416 65,491,779 4.1631 3.285 3.277 3.285 3.229 3.389 19,632,648 3.3359 -5.53%
2018-10-10 0 4.340 4.330 4.340 4.230 4.410 10,098,010 43,627,662 4.3204 3.478 3.470 3.478 3.389 3.534 12,602,214 3.4619 -1.14%
2018-10-09 0 4.390 4.390 4.400 4.210 4.450 18,698,888 81,398,077 4.3531 3.518 3.518 3.526 3.373 3.566 23,336,023 3.4881 4.28%
2018-10-08 0 4.210 4.210 4.220 4.000 4.400 25,832,000 109,826,125 4.2516 3.373 3.373 3.381 3.205 3.526 32,238,074 3.4067 7.40%
2018-10-05 0 3.920 3.910 3.920 3.760 3.940 3,906,000 15,047,723 3.8525 3.141 3.133 3.141 3.013 3.157 4,874,648 3.0869 0.77%
2018-10-04 0 3.890 3.880 3.890 3.730 3.890 5,066,000 19,530,200 3.8552 3.117 3.109 3.117 2.989 3.117 6,322,317 3.0891 3.18%
2018-10-03 0 3.770 3.760 3.770 3.760 3.860 2,072,000 7,833,240 3.7805 3.021 3.013 3.021 3.013 3.093 2,585,835 3.0293 0.27%
2018-10-02 0 3.760 3.740 3.760 3.740 3.940 1,407,900 5,342,246 3.7945 3.013 2.997 3.013 2.997 3.157 1,757,045 3.0405 -3.34%
2018-09-28 0 3.890 3.880 3.890 3.740 3.920 3,933,335 15,232,839 3.8728 3.117 3.109 3.117 2.997 3.141 4,908,762 3.1032 5.14%
2018-09-27 0 3.700 3.700 3.710 3.650 3.750 1,920,000 7,094,830 3.6952 2.965 2.965 2.973 2.925 3.005 2,396,141 2.9609 -0.54%
2018-09-26 0 3.720 3.710 3.730 3.690 3.840 3,929,203 14,778,625 3.7612 2.981 2.973 2.989 2.957 3.077 4,903,606 3.0138 -1.85%
2018-09-24 0 3.790 3.780 3.790 3.770 3.860 791,430 3,008,685 3.8016 3.037 3.029 3.037 3.021 3.093 987,697 3.0462 -2.07%
2018-09-21 0 3.870 3.860 3.870 3.830 3.960 6,370,851 24,788,208 3.8909 3.101 3.093 3.101 3.069 3.173 7,950,758 3.1177 1.04%
2018-09-20 0 3.830 3.830 3.840 3.780 3.860 3,502,370 13,417,249 3.8309 3.069 3.069 3.077 3.029 3.093 4,370,922 3.0697 2.13%
2018-09-19 0 3.750 3.740 3.750 3.680 3.820 2,880,000 10,781,740 3.7437 3.005 2.997 3.005 2.949 3.061 3,594,211 2.9998 2.74%
2018-09-18 0 3.650 3.640 3.650 3.610 3.700 3,386,000 12,357,910 3.6497 2.925 2.917 2.925 2.893 2.965 4,225,694 2.9245 0.83%
2018-09-17 0 3.620 3.610 3.620 3.620 3.750 1,684,000 6,183,480 3.6719 2.901 2.893 2.901 2.901 3.005 2,101,615 2.9423 -4.23%
2018-09-14 0 3.780 3.780 3.790 3.620 3.810 6,557,308 24,353,358 3.7139 3.029 3.029 3.037 2.901 3.053 8,183,454 2.9759 2.16%
2018-09-13 0 3.700 3.690 3.700 3.430 3.740 13,808,000 50,124,310 3.6301 2.965 2.957 2.965 2.748 2.997 17,232,244 2.9088 8.82%
2018-09-12 0 3.400 3.400 3.410 3.390 3.420 1,879,465 6,397,125 3.4037 2.724 2.724 2.732 2.716 2.740 2,345,553 2.7273 0.00%
2018-09-11 0 3.400 3.390 3.400 3.380 3.430 3,050,822 10,361,833 3.3964 2.724 2.716 2.724 2.708 2.748 3,807,395 2.7215 0.59%
2018-09-10 0 3.380 3.370 3.380 3.380 3.480 2,109,424 7,162,310 3.3954 2.708 2.700 2.708 2.708 2.788 2,632,540 2.7207 -1.74%
2018-09-07 0 3.440 3.430 3.440 3.400 3.480 5,637,506 19,328,835 3.4286 2.756 2.748 2.756 2.724 2.788 7,035,550 2.7473 -0.58%
2018-09-06 0 3.460 3.460 3.470 3.430 3.490 4,256,669 14,762,168 3.4680 2.772 2.772 2.780 2.748 2.796 5,312,280 2.7789 0.00%
2018-09-05 0 3.460 3.460 3.470 3.420 3.530 4,729,000 16,380,890 3.4639 2.772 2.772 2.780 2.740 2.829 5,901,744 2.7756 0.00%
2018-09-04 0 3.460 3.460 3.470 3.390 3.500 2,214,000 7,627,920 3.4453 2.772 2.772 2.780 2.716 2.805 2,763,050 2.7607 2.98%
2018-09-03 0 3.360 3.360 3.370 3.360 3.440 3,118,800 10,582,344 3.3931 2.692 2.692 2.700 2.692 2.756 3,892,231 2.7188 -2.04%
2018-08-31 0 3.430 3.420 3.430 3.410 3.530 4,400,000 15,163,260 3.4462 2.748 2.740 2.748 2.732 2.829 5,491,155 2.7614 -2.00%
2018-08-30 0 3.500 3.500 3.510 3.480 3.530 1,620,532 5,678,166 3.5039 2.805 2.805 2.813 2.788 2.829 2,022,408 2.8076 -1.13%
2018-08-29 0 3.540 3.510 3.540 3.490 3.560 1,010,000 3,569,700 3.5344 2.837 2.813 2.837 2.796 2.853 1,260,470 2.8320 0.00%
2018-08-28 0 3.540 3.530 3.540 3.490 3.540 2,406,000 8,467,040 3.5191 2.837 2.829 2.837 2.796 2.837 3,002,664 2.8198 0.57%
2018-08-27 0 3.520 3.510 3.520 3.500 3.560 2,085,640 7,335,451 3.5171 2.821 2.813 2.821 2.805 2.853 2,602,858 2.8182 0.00%
2018-08-24 0 3.520 3.500 3.520 3.490 3.580 1,316,000 4,629,620 3.5179 2.821 2.805 2.821 2.796 2.869 1,642,355 2.8189 -1.40%
2018-08-23 0 3.570 3.570 3.580 3.490 3.610 4,253,237 15,189,272 3.5712 2.861 2.861 2.869 2.796 2.893 5,307,997 2.8616 1.71%
2018-08-22 0 3.510 3.500 3.510 3.500 3.590 2,048,000 7,246,340 3.5383 2.813 2.805 2.813 2.805 2.877 2,555,883 2.8352 -0.57%
2018-08-21 0 3.530 3.520 3.530 3.500 3.580 2,286,000 8,103,500 3.5448 2.829 2.821 2.829 2.805 2.869 2,852,905 2.8404 1.15%
2018-08-20 0 3.490 3.480 3.490 3.370 3.630 2,584,000 8,898,970 3.4439 2.796 2.788 2.796 2.700 2.909 3,224,806 2.7595 3.56%
2018-08-17 0 3.370 3.360 3.370 3.360 3.500 3,676,406 12,523,763 3.4065 2.700 2.692 2.700 2.692 2.805 4,588,117 2.7296 -2.32%
2018-08-16 0 3.450 3.430 3.450 3.360 3.470 4,941,000 16,916,790 3.4238 2.764 2.748 2.764 2.692 2.780 6,166,318 2.7434 0.58%
2018-08-15 0 3.430 3.420 3.430 3.400 3.490 4,330,000 14,890,560 3.4389 2.748 2.740 2.748 2.724 2.796 5,403,796 2.7556 -2.00%
2018-08-14 0 3.500 3.500 3.510 3.440 3.560 4,440,398 15,521,555 3.4955 2.805 2.805 2.813 2.756 2.853 5,541,572 2.8009 -1.41%
2018-08-13 0 3.550 3.540 3.550 3.530 3.640 3,029,385 10,819,389 3.5715 2.845 2.837 2.845 2.829 2.917 3,780,642 2.8618 -4.57%
2018-08-10 0 3.720 3.710 3.720 3.650 3.740 2,902,000 10,718,640 3.6935 2.981 2.973 2.981 2.925 2.997 3,621,667 2.9596 0.00%
2018-08-09 0 3.720 3.700 3.720 3.630 3.740 4,608,742 17,107,695 3.7120 2.981 2.965 2.981 2.909 2.997 5,751,663 2.9744 0.81%
2018-08-08 0 3.690 3.680 3.690 3.460 3.690 7,247,751 26,037,763 3.5925 2.957 2.949 2.957 2.772 2.957 9,045,120 2.8787 5.43%
2018-08-07 0 3.500 3.480 3.500 3.380 3.500 4,570,000 15,763,390 3.4493 2.805 2.788 2.805 2.708 2.805 5,703,314 2.7639 1.74%
2018-08-06 0 3.440 3.420 3.440 3.410 3.540 4,478,000 15,445,030 3.4491 2.756 2.740 2.756 2.732 2.837 5,588,499 2.7637 -1.15%
2018-08-03 0 3.480 3.470 3.480 3.380 3.510 8,304,000 28,757,660 3.4631 2.788 2.780 2.788 2.708 2.813 10,363,308 2.7749 1.46%
2018-08-02 0 3.430 3.420 3.430 3.370 3.510 2,614,000 8,981,550 3.4359 2.748 2.740 2.748 2.700 2.813 3,262,246 2.7532 -2.28%
2018-08-01 0 3.510 3.500 3.510 3.410 3.550 6,363,884 22,263,854 3.4985 2.813 2.805 2.813 2.732 2.845 7,942,063 2.8033 2.93%
2018-07-31 0 3.410 3.400 3.410 3.380 3.420 2,600,000 8,836,580 3.3987 2.732 2.724 2.732 2.708 2.740 3,244,774 2.7233 0.00%
2018-07-30 0 3.410 3.400 3.410 3.380 3.470 3,638,000 12,394,970 3.4071 2.732 2.724 2.732 2.708 2.780 4,540,187 2.7301 -1.45%
2018-07-27 0 3.460 3.450 3.460 3.450 3.540 3,994,000 13,892,820 3.4784 2.772 2.764 2.772 2.764 2.837 4,984,472 2.7872 -2.54%
2018-07-26 0 3.550 3.540 3.550 3.430 3.590 7,204,000 25,282,790 3.5095 2.845 2.837 2.845 2.748 2.877 8,990,519 2.8122 2.01%
2018-07-25 0 3.480 3.470 3.480 3.440 3.520 5,174,000 18,033,710 3.4854 2.788 2.780 2.788 2.756 2.821 6,457,100 2.7928 -0.57%
2018-07-24 0 3.500 3.490 3.500 3.410 3.580 6,760,000 23,684,150 3.5036 2.805 2.796 2.805 2.732 2.869 8,436,412 2.8074 1.16%
2018-07-23 0 3.460 3.450 3.460 3.330 3.470 5,020,474 17,084,097 3.4029 2.772 2.764 2.772 2.668 2.780 6,265,501 2.7267 2.67%
2018-07-20 0 3.370 3.360 3.370 3.300 3.380 3,590,474 11,994,373 3.3406 2.700 2.692 2.700 2.644 2.708 4,480,875 2.6768 0.30%
2018-07-19 0 3.360 3.350 3.360 3.350 3.440 1,726,000 5,840,920 3.3841 2.692 2.684 2.692 2.684 2.756 2,154,031 2.7116 -0.30%
2018-07-18 0 3.370 3.360 3.370 3.370 3.440 3,398,000 11,532,890 3.3940 2.700 2.692 2.700 2.700 2.756 4,240,670 2.7196 -0.59%
2018-07-17 0 3.390 3.380 3.390 3.370 3.430 2,504,474 8,498,405 3.3933 2.716 2.708 2.716 2.700 2.748 3,125,558 2.7190 -0.59%
2018-07-16 0 3.410 3.400 3.410 3.380 3.460 2,024,000 6,884,760 3.4016 2.732 2.724 2.732 2.708 2.772 2,525,932 2.7256 -0.87%
2018-07-13 0 3.440 3.430 3.440 3.420 3.520 2,568,925 8,884,576 3.4585 2.756 2.748 2.756 2.740 2.821 3,205,992 2.7712 -0.30%
2018-07-12 0 3.510 3.510 3.520 3.480 3.550 4,190,641 14,718,297 3.5122 2.765 2.765 2.773 2.741 2.796 5,320,045 2.7666 0.57%
2018-07-11 0 3.490 3.480 3.490 3.460 3.550 2,820,769 9,878,421 3.5020 2.749 2.741 2.749 2.725 2.796 3,580,984 2.7586 -3.06%
2018-07-10 0 3.600 3.580 3.600 3.570 3.650 2,543,200 9,130,980 3.5904 2.836 2.820 2.836 2.812 2.875 3,228,609 2.8281 -0.83%
2018-07-09 0 3.630 3.620 3.640 3.510 3.650 3,632,000 13,067,880 3.5980 2.859 2.852 2.867 2.765 2.875 4,610,847 2.8342 3.42%
2018-07-06 0 3.510 3.510 3.530 3.460 3.590 3,164,496 11,132,566 3.5180 2.765 2.765 2.781 2.725 2.828 4,017,348 2.7711 -1.13%
2018-07-05 0 3.550 3.540 3.550 3.490 3.630 4,934,017 17,470,028 3.5407 2.796 2.788 2.796 2.749 2.859 6,263,766 2.7891 -1.11%
2018-07-04 0 3.590 3.590 3.610 3.590 3.670 3,398,457 12,296,823 3.6184 2.828 2.828 2.844 2.828 2.891 4,314,363 2.8502 -1.91%
2018-07-03 0 3.660 3.650 3.660 3.590 3.760 6,499,000 23,597,810 3.6310 2.883 2.875 2.883 2.828 2.962 8,250,522 2.8602 -3.17%
2018-06-29 0 3.780 3.770 3.780 3.580 3.780 7,494,279 27,805,487 3.7102 2.978 2.970 2.978 2.820 2.978 9,514,035 2.9226 4.71%
2018-06-28 0 3.610 3.600 3.610 3.580 3.720 6,296,016 22,847,247 3.6288 2.844 2.836 2.844 2.820 2.930 7,992,832 2.8585 -0.82%
2018-06-27 0 3.640 3.630 3.640 3.610 3.790 8,948,498 32,884,047 3.6748 2.867 2.859 2.867 2.844 2.985 11,360,175 2.8947 -3.19%
2018-06-26 0 3.760 3.750 3.760 3.710 3.850 12,983,628 48,878,089 3.7646 2.962 2.954 2.962 2.922 3.033 16,482,799 2.9654 -2.34%
2018-06-25 0 3.850 3.850 3.860 3.840 3.930 6,360,000 24,637,370 3.8738 3.033 3.033 3.041 3.025 3.096 8,074,061 3.0514 -1.28%
2018-06-22 0 3.900 3.900 3.910 3.850 3.920 6,288,880 24,440,750 3.8863 3.072 3.072 3.080 3.033 3.088 7,983,773 3.0613 0.78%
2018-06-21 0 3.870 3.870 3.880 3.870 4.030 6,756,000 26,609,804 3.9387 3.048 3.048 3.056 3.048 3.174 8,576,785 3.1025 -1.28%
2018-06-20 0 3.920 3.920 3.940 3.880 4.000 5,810,985 22,861,351 3.9342 3.088 3.088 3.104 3.056 3.151 7,377,083 3.0990 -0.51%
2018-06-19 0 3.940 3.930 3.940 3.910 4.160 19,126,000 76,751,720 4.0130 3.104 3.096 3.104 3.080 3.277 24,280,579 3.1610 -6.19%
2018-06-15 0 4.200 4.200 4.210 4.190 4.350 10,297,606 43,562,753 4.2304 3.308 3.308 3.316 3.300 3.427 13,072,877 3.3323 -2.78%
2018-06-14 0 4.320 4.300 4.320 4.260 4.390 6,449,216 27,769,873 4.3059 3.403 3.387 3.403 3.356 3.458 8,187,321 3.3918 -0.69%
2018-06-13 0 4.350 4.350 4.370 4.300 4.510 9,269,139 40,663,618 4.3870 3.427 3.427 3.442 3.387 3.553 11,767,231 3.4557 -3.97%
2018-06-12 0 4.530 4.520 4.530 4.330 4.530 8,682,000 38,636,732 4.4502 3.568 3.560 3.568 3.411 3.568 11,021,854 3.5055 3.19%
2018-06-11 0 4.390 4.360 4.390 4.310 4.390 7,084,000 30,849,920 4.3549 3.458 3.434 3.458 3.395 3.458 8,993,183 3.4304 0.23%
2018-06-08 0 4.380 4.360 4.380 4.340 4.440 5,953,433 26,018,704 4.3704 3.450 3.434 3.450 3.419 3.497 7,557,921 3.4426 -1.13%
2018-06-07 0 4.430 4.420 4.430 4.410 4.580 7,118,348 31,624,944 4.4427 3.490 3.482 3.490 3.474 3.608 9,036,788 3.4996 -1.56%
2018-06-06 0 4.500 4.480 4.500 4.430 4.540 7,252,802 32,544,190 4.4871 3.545 3.529 3.545 3.490 3.576 9,207,478 3.5345 2.04%
2018-06-05 0 4.410 4.410 4.420 4.380 4.480 5,762,000 25,425,350 4.4126 3.474 3.474 3.482 3.450 3.529 7,314,896 3.4758 -1.34%
2018-06-04 0 4.470 4.460 4.470 4.370 4.480 13,205,815 58,383,553 4.4210 3.521 3.513 3.521 3.442 3.529 16,764,866 3.4825 0.22%
2018-06-01 0 4.460 4.450 4.460 4.440 4.580 11,460,579 51,391,442 4.4842 3.513 3.505 3.513 3.497 3.608 14,549,278 3.5322 0.45%
2018-05-31 0 4.440 4.430 4.440 4.430 4.670 109,199,436 487,776,570 4.4668 3.497 3.490 3.497 3.490 3.679 138,629,381 3.5186 -2.63%
2018-05-30 0 4.560 4.550 4.560 4.450 4.560 18,759,181 84,898,229 4.5257 3.592 3.584 3.592 3.505 3.592 23,814,900 3.5649 -1.72%
2018-05-29 0 4.640 4.640 4.650 4.540 4.780 31,928,118 149,328,218 4.6770 3.655 3.655 3.663 3.576 3.765 40,532,949 3.6841 1.98%
2018-05-28 0 4.550 4.540 4.550 4.300 4.580 17,400,600 78,439,308 4.5079 3.584 3.576 3.584 3.387 3.608 22,090,173 3.5509 5.08%
2018-05-25 0 4.330 4.330 4.370 4.330 4.490 13,308,000 58,465,709 4.3933 3.411 3.411 3.442 3.411 3.537 16,894,591 3.4606 -1.37%
2018-05-24 0 4.390 4.380 4.390 4.350 4.490 12,676,000 55,973,368 4.4157 3.458 3.450 3.458 3.427 3.537 16,092,263 3.4783 -1.57%
2018-05-23 0 4.460 4.450 4.460 4.360 4.580 20,801,000 93,110,554 4.4763 3.513 3.505 3.513 3.434 3.608 26,407,002 3.5260 -1.76%
2018-05-21 0 4.540 4.540 4.550 4.360 4.680 50,213,680 229,910,274 4.5786 3.576 3.576 3.584 3.434 3.686 63,746,587 3.6066 8.87%
2018-05-18 0 4.170 4.160 4.170 4.070 4.210 9,900,000 41,317,020 4.1734 3.285 3.277 3.285 3.206 3.316 12,568,113 3.2874 2.21%
2018-05-17 0 4.080 4.070 4.080 4.070 4.200 11,086,000 45,547,062 4.1085 3.214 3.206 3.214 3.206 3.308 14,073,748 3.2363 -0.73%
2018-05-16 0 4.110 4.100 4.110 4.080 4.170 7,001,509 28,805,547 4.1142 3.237 3.230 3.237 3.214 3.285 8,888,460 3.2408 -1.44%
2018-05-15 0 4.170 4.170 4.180 3.980 4.200 14,556,973 59,947,425 4.1181 3.285 3.285 3.293 3.135 3.308 18,480,170 3.2439 2.71%
2018-05-14 0 4.060 4.040 4.060 4.030 4.090 3,404,000 13,822,080 4.0605 3.198 3.182 3.198 3.174 3.222 4,321,400 3.1985 0.74%
2018-05-11 0 4.030 4.020 4.030 4.000 4.050 2,995,240 12,036,731 4.0186 3.174 3.167 3.174 3.151 3.190 3,802,476 3.1655 1.00%
2018-05-10 0 3.990 3.990 4.010 3.970 4.060 6,928,001 27,765,411 4.0077 3.143 3.143 3.159 3.127 3.198 8,795,141 3.1569 1.53%
2018-05-09 0 3.930 3.930 3.950 3.860 4.010 7,534,000 29,673,730 3.9386 3.096 3.096 3.111 3.041 3.159 9,564,461 3.1025 0.51%
2018-05-08 0 3.910 3.900 3.910 3.850 3.940 5,042,000 19,638,842 3.8950 3.080 3.072 3.080 3.033 3.104 6,400,851 3.0682 0.77%
2018-05-07 0 3.880 3.860 3.880 3.830 3.900 7,394,000 28,633,160 3.8725 3.056 3.041 3.056 3.017 3.072 9,386,730 3.0504 1.04%
2018-05-04 0 3.840 3.840 3.870 3.800 3.910 10,610,000 41,037,710 3.8678 3.025 3.025 3.048 2.993 3.080 13,469,463 3.0467 1.32%
2018-05-03 0 3.790 3.780 3.790 3.750 3.810 6,330,750 23,915,292 3.7776 2.985 2.978 2.985 2.954 3.001 8,036,928 2.9757 -0.52%
2018-05-02 0 3.810 3.800 3.810 3.790 3.920 9,792,000 37,342,886 3.8136 3.001 2.993 3.001 2.985 3.088 12,431,006 3.0040 -2.06%
2018-04-30 0 3.890 3.870 3.890 3.800 4.080 11,697,684 45,642,019 3.9018 3.064 3.048 3.064 2.993 3.214 14,850,284 3.0735 -4.19%
2018-04-27 0 4.060 4.050 4.060 4.010 4.100 1,738,000 7,063,120 4.0639 3.198 3.190 3.198 3.159 3.230 2,206,402 3.2012 0.00%
2018-04-26 0 4.060 4.040 4.060 4.000 4.070 1,378,000 5,568,650 4.0411 3.198 3.182 3.198 3.151 3.206 1,749,380 3.1832 0.74%
2018-04-25 0 4.030 4.030 4.040 4.010 4.070 2,498,300 10,088,574 4.0382 3.174 3.174 3.182 3.159 3.206 3,171,608 3.1809 -0.49%
2018-04-24 0 4.050 4.040 4.050 4.000 4.070 2,672,000 10,819,150 4.0491 3.190 3.182 3.190 3.151 3.206 3,392,121 3.1895 1.00%
2018-04-23 0 4.010 4.000 4.010 3.990 4.060 4,214,008 16,920,392 4.0153 3.159 3.151 3.159 3.143 3.198 5,349,710 3.1629 0.75%
2018-04-20 0 3.980 3.980 3.990 3.940 4.030 8,182,000 32,697,803 3.9963 3.135 3.135 3.143 3.104 3.174 10,387,101 3.1479 0.51%
2018-04-19 0 3.960 3.950 3.960 3.900 3.990 5,066,000 20,038,520 3.9555 3.119 3.111 3.119 3.072 3.143 6,431,319 3.1158 1.80%
2018-04-18 0 3.890 3.880 3.890 3.870 3.960 9,470,000 36,994,560 3.9065 3.064 3.056 3.064 3.048 3.119 12,022,225 3.0772 -1.27%
2018-04-17 0 3.940 3.930 3.940 3.920 3.970 6,509,375 25,633,334 3.9379 3.104 3.096 3.104 3.088 3.127 8,263,693 3.1019 0.00%
2018-04-16 0 3.940 3.940 3.950 3.930 4.000 5,420,000 21,370,760 3.9429 3.104 3.104 3.111 3.096 3.151 6,880,725 3.1059 -0.51%
2018-04-13 0 3.960 3.960 3.970 3.930 4.000 20,510,000 81,005,542 3.9496 3.119 3.119 3.127 3.096 3.151 26,037,576 3.1111 1.28%
2018-04-12 0 3.910 3.910 3.930 3.910 3.970 4,126,256 16,209,688 3.9284 3.080 3.080 3.096 3.080 3.127 5,238,308 3.0945 -1.51%
2018-04-11 0 3.970 3.960 3.970 3.910 3.970 9,840,132 38,796,521 3.9427 3.127 3.119 3.127 3.080 3.127 12,492,110 3.1057 1.79%
2018-04-10 0 3.900 3.890 3.900 3.880 3.950 10,984,290 42,924,288 3.9078 3.072 3.064 3.072 3.056 3.111 13,944,626 3.0782 -0.26%
2018-04-09 0 3.910 3.900 3.910 3.870 3.950 7,537,000 29,482,130 3.9117 3.080 3.072 3.080 3.048 3.111 9,568,270 3.0812 -0.51%
2018-04-06 0 3.930 3.910 3.930 3.900 4.020 5,554,000 21,842,280 3.9327 3.096 3.080 3.096 3.072 3.167 7,050,838 3.0978 -0.51%
2018-04-04 0 3.950 3.940 3.950 3.940 4.050 6,720,019 26,754,110 3.9813 3.111 3.104 3.111 3.104 3.190 8,531,107 3.1361 0.00%
2018-04-03 0 3.950 3.950 3.960 3.930 4.000 5,745,406 22,749,695 3.9596 3.111 3.111 3.119 3.096 3.151 7,293,830 3.1190 -2.23%
2018-03-29 0 4.040 4.030 4.040 3.980 4.090 7,168,000 28,807,740 4.0189 3.182 3.174 3.182 3.135 3.222 9,099,822 3.1657 -0.25%
2018-03-28 0 4.050 4.040 4.050 4.020 4.140 5,358,000 21,712,030 4.0523 3.190 3.182 3.190 3.167 3.261 6,802,015 3.1920 -1.22%
2018-03-27 0 4.100 4.100 4.140 4.090 4.210 7,844,074 32,486,217 4.1415 3.230 3.230 3.261 3.222 3.316 9,958,102 3.2623 -1.44%
2018-03-26 0 4.160 4.150 4.170 4.110 4.170 2,422,000 10,012,030 4.1338 3.277 3.269 3.285 3.237 3.285 3,074,744 3.2562 -0.48%
2018-03-23 0 4.180 4.170 4.180 4.100 4.230 4,560,000 18,937,472 4.1530 3.293 3.285 3.293 3.230 3.332 5,788,949 3.2713 -2.34%
2018-03-22 0 4.280 4.260 4.280 4.220 4.300 1,969,116 8,403,008 4.2674 3.371 3.356 3.371 3.324 3.387 2,499,805 3.3615 0.00%
2018-03-21 0 4.280 4.270 4.280 4.260 4.290 868,000 3,710,870 4.2752 3.371 3.364 3.371 3.356 3.379 1,101,932 3.3676 -0.23%
2018-03-20 0 4.290 4.270 4.290 4.220 4.290 870,000 3,706,180 4.2600 3.379 3.364 3.379 3.324 3.379 1,104,471 3.3556 0.47%
2018-03-19 0 4.270 4.250 4.270 4.210 4.310 2,485,248 10,631,867 4.2780 3.364 3.348 3.364 3.316 3.395 3,155,038 3.3698 -0.47%
2018-03-16 0 4.290 4.270 4.290 4.200 4.290 5,431,535 23,184,873 4.2686 3.379 3.364 3.379 3.308 3.379 6,895,368 3.3624 -0.23%
2018-03-15 0 4.300 4.290 4.300 4.260 4.330 1,068,000 4,585,760 4.2938 3.387 3.379 3.387 3.356 3.411 1,355,833 3.3822 -0.92%
2018-03-14 0 4.340 4.320 4.340 4.300 4.350 850,000 3,670,960 4.3188 3.419 3.403 3.419 3.387 3.427 1,079,080 3.4019 -0.23%
2018-03-13 0 4.350 4.330 4.350 4.310 4.360 1,993,147 8,648,437 4.3391 3.427 3.411 3.427 3.395 3.434 2,530,313 3.4179 0.69%
2018-03-12 0 4.320 4.310 4.320 4.290 4.360 3,076,481 13,291,221 4.3203 3.403 3.395 3.403 3.379 3.434 3,905,612 3.4031 0.47%
2018-03-09 0 4.300 4.290 4.300 4.250 4.350 3,698,100 15,920,266 4.3050 3.387 3.379 3.387 3.348 3.427 4,694,762 3.3911 -0.46%
2018-03-08 0 4.320 4.320 4.340 4.260 4.340 3,612,000 15,564,300 4.3091 3.403 3.403 3.419 3.356 3.419 4,585,457 3.3943 1.17%
2018-03-07 0 4.270 4.240 4.270 4.240 4.310 1,844,000 7,878,500 4.2725 3.364 3.340 3.364 3.340 3.395 2,340,970 3.3655 0.23%
2018-03-06 0 4.260 4.250 4.260 4.200 4.290 2,447,246 10,433,325 4.2633 3.356 3.348 3.356 3.308 3.379 3,106,794 3.3582 2.16%
2018-03-05 0 4.170 4.170 4.180 4.170 4.240 1,749,200 7,339,754 4.1961 3.285 3.285 3.293 3.285 3.340 2,220,621 3.3053 -1.65%
2018-03-02 0 4.240 4.220 4.240 4.210 4.260 1,945,788 8,238,537 4.2340 3.340 3.324 3.340 3.316 3.356 2,470,190 3.3352 0.00%
2018-03-01 0 4.240 4.230 4.240 4.160 4.310 4,122,000 17,529,840 4.2528 3.340 3.332 3.340 3.277 3.395 5,232,905 3.3499 1.92%
2018-02-28 0 4.160 4.160 4.170 4.130 4.330 9,983,425 41,852,096 4.1922 3.277 3.277 3.285 3.253 3.411 12,674,022 3.3022 -3.03%
2018-02-27 0 4.290 4.280 4.290 4.270 4.330 2,345,060 10,085,621 4.3008 3.379 3.371 3.379 3.364 3.411 2,977,069 3.3878 -0.46%
2018-02-26 0 4.310 4.300 4.310 4.290 4.360 3,392,630 14,642,774 4.3161 3.395 3.387 3.395 3.379 3.434 4,306,965 3.3998 0.00%
2018-02-23 0 4.310 4.300 4.310 4.290 4.370 3,476,526 15,049,546 4.3289 3.395 3.387 3.395 3.379 3.442 4,413,472 3.4099 0.00%
2018-02-22 0 4.310 4.290 4.310 4.240 4.330 4,005,036 17,210,341 4.2972 3.395 3.379 3.395 3.340 3.411 5,084,419 3.3849 0.70%
2018-02-21 0 4.280 4.270 4.280 4.210 4.300 1,570,001 6,709,604 4.2736 3.371 3.364 3.371 3.316 3.387 1,993,126 3.3664 0.71%
2018-02-20 0 4.250 4.220 4.250 4.180 4.270 1,910,773 8,078,672 4.2280 3.348 3.324 3.348 3.293 3.364 2,425,739 3.3304 1.43%
2018-02-15 0 4.190 4.190 4.210 4.180 4.210 804,000 3,374,700 4.1974 3.300 3.300 3.316 3.293 3.316 1,020,683 3.3063 0.72%
2018-02-14 0 4.160 4.150 4.160 4.130 4.230 1,289,402 5,358,528 4.1558 3.277 3.269 3.277 3.253 3.332 1,636,904 3.2736 -0.48%
2018-02-13 0 4.180 4.180 4.190 4.120 4.220 1,775,803 7,425,100 4.1813 3.293 3.293 3.300 3.245 3.324 2,254,393 3.2936 1.70%
2018-02-12 0 4.110 4.100 4.110 4.090 4.150 3,490,319 14,373,571 4.1181 3.237 3.230 3.237 3.222 3.269 4,430,982 3.2439 -0.24%
2018-02-09 0 4.120 4.110 4.120 3.980 4.200 13,188,900 53,807,653 4.0798 3.245 3.237 3.245 3.135 3.308 16,743,393 3.2137 -2.83%
2018-02-08 0 4.240 4.230 4.240 4.220 4.310 2,660,000 11,295,564 4.2465 3.340 3.332 3.340 3.324 3.395 3,376,887 3.3450 -0.93%
2018-02-07 0 4.280 4.260 4.280 4.240 4.340 11,172,000 47,912,040 4.2886 3.371 3.356 3.371 3.340 3.419 14,182,925 3.3781 0.23%
2018-02-06 0 4.270 4.260 4.270 4.220 4.330 14,300,000 60,956,560 4.2627 3.364 3.356 3.364 3.324 3.411 18,153,941 3.3578 -3.39%
2018-02-05 0 4.420 4.420 4.430 4.280 4.430 4,643,929 20,266,423 4.3641 3.482 3.482 3.490 3.371 3.490 5,895,497 3.4376 0.00%
2018-02-02 0 4.420 4.410 4.420 4.270 4.430 6,351,496 27,701,237 4.3614 3.482 3.474 3.482 3.364 3.490 8,063,265 3.4355 1.61%
2018-02-01 0 4.350 4.340 4.350 4.330 4.500 6,380,226 28,010,337 4.3902 3.427 3.419 3.427 3.411 3.545 8,099,738 3.4582 -3.33%
2018-01-31 0 4.500 4.470 4.500 4.360 4.500 8,280,711 36,653,450 4.4264 3.545 3.521 3.545 3.434 3.545 10,512,415 3.4867 0.22%
2018-01-30 0 4.490 4.480 4.490 4.440 4.610 7,710,000 34,926,130 4.5300 3.537 3.529 3.537 3.497 3.631 9,787,894 3.5683 -1.54%
2018-01-29 0 4.560 4.550 4.560 4.480 4.680 8,831,790 40,590,528 4.5960 3.592 3.584 3.592 3.529 3.686 11,212,014 3.6203 -0.22%
2018-01-26 0 4.570 4.550 4.580 4.530 4.630 12,440,250 57,070,460 4.5876 3.600 3.584 3.608 3.568 3.647 15,792,977 3.6137 -0.22%
2018-01-25 0 4.580 4.570 4.580 4.540 4.590 8,611,740 39,354,949 4.5699 3.608 3.600 3.608 3.576 3.616 10,932,659 3.5998 0.88%
2018-01-24 0 4.540 4.530 4.540 4.420 4.570 8,288,750 37,475,001 4.5212 3.576 3.568 3.576 3.482 3.600 10,522,621 3.5614 2.02%
2018-01-23 0 4.450 4.440 4.450 4.410 4.470 2,726,559 12,074,386 4.4284 3.505 3.497 3.505 3.474 3.521 3,461,384 3.4883 0.23%
2018-01-22 0 4.440 4.440 4.450 4.400 4.480 5,258,584 23,383,649 4.4468 3.497 3.497 3.505 3.466 3.529 6,675,806 3.5027 0.23%
2018-01-19 0 4.430 4.420 4.430 4.350 4.440 5,600,000 24,733,240 4.4167 3.490 3.482 3.490 3.427 3.497 7,109,236 3.4790 1.14%
2018-01-18 0 4.380 4.370 4.380 4.330 4.470 10,638,000 46,763,988 4.3959 3.450 3.442 3.450 3.411 3.521 13,505,009 3.4627 0.92%
2018-01-17 0 4.340 4.330 4.340 4.290 4.340 3,342,010 14,414,313 4.3131 3.419 3.411 3.419 3.379 3.419 4,242,703 3.3974 0.70%
2018-01-16 0 4.310 4.310 4.320 4.230 4.330 5,718,814 24,541,351 4.2913 3.395 3.395 3.403 3.332 3.411 7,260,071 3.3803 1.65%
2018-01-15 0 4.240 4.230 4.240 4.230 4.350 5,542,000 23,701,806 4.2768 3.340 3.332 3.340 3.332 3.427 7,035,604 3.3688 -2.53%
2018-01-12 0 4.350 4.340 4.350 4.320 4.370 3,428,000 14,903,670 4.3476 3.427 3.419 3.427 3.403 3.442 4,351,868 3.4247 0.46%
2018-01-11 0 4.330 4.330 4.340 4.290 4.360 4,467,900 19,311,773 4.3223 3.411 3.411 3.419 3.379 3.434 5,672,028 3.4047 -1.37%
2018-01-10 0 4.390 4.390 4.400 4.200 4.400 13,103,370 56,703,483 4.3274 3.458 3.458 3.466 3.308 3.466 16,634,812 3.4087 1.39%
2018-01-09 0 4.330 4.310 4.330 4.310 4.420 3,837,000 16,683,450 4.3480 3.411 3.395 3.411 3.395 3.482 4,871,096 3.4250 -1.37%
2018-01-08 0 4.390 4.390 4.400 4.360 4.420 5,518,537 24,217,661 4.3884 3.458 3.458 3.466 3.434 3.482 7,005,818 3.4568 0.69%
2018-01-05 0 4.360 4.350 4.360 4.340 4.370 6,304,000 27,425,840 4.3505 3.434 3.427 3.434 3.419 3.442 8,002,968 3.4270 0.23%
2018-01-04 0 4.350 4.340 4.350 4.330 4.390 5,358,964 23,332,594 4.3539 3.427 3.419 3.427 3.411 3.458 6,803,239 3.4296 0.00%
2018-01-03 0 4.350 4.350 4.370 4.330 4.390 6,582,052 28,747,519 4.3676 3.427 3.427 3.442 3.411 3.458 8,355,957 3.4404 0.23%
2018-01-02 0 4.340 4.340 4.350 4.280 4.360 4,095,000 17,742,620 4.3328 3.419 3.419 3.427 3.371 3.434 5,198,629 3.4129 1.64%
2017-12-29 0 4.270 4.270 4.280 4.240 4.290 2,726,000 11,648,180 4.2730 3.364 3.364 3.371 3.340 3.379 3,460,674 3.3659 0.95%
2017-12-28 0 4.230 4.230 4.240 4.220 4.270 1,779,200 7,548,978 4.2429 3.332 3.332 3.340 3.324 3.364 2,258,706 3.3422 -0.94%
2017-12-27 0 4.270 4.250 4.270 4.220 4.290 1,944,250 8,298,522 4.2682 3.364 3.348 3.364 3.324 3.379 2,468,238 3.3621 0.71%
2017-12-22 0 4.240 4.230 4.240 4.180 4.260 2,006,000 8,500,250 4.2374 3.340 3.332 3.340 3.293 3.356 2,546,630 3.3378 0.95%
2017-12-21 0 4.200 4.190 4.200 4.170 4.240 4,933,359 20,687,222 4.1933 3.308 3.300 3.308 3.285 3.340 6,262,931 3.3031 0.00%
2017-12-20 0 4.200 4.200 4.210 4.170 4.300 5,262,000 22,254,838 4.2293 3.308 3.308 3.316 3.285 3.387 6,680,143 3.3315 0.96%
2017-12-19 0 4.160 4.150 4.160 4.150 4.190 1,244,000 5,180,774 4.1646 3.277 3.269 3.277 3.269 3.300 1,579,266 3.2805 0.24%
2017-12-18 0 4.150 4.150 4.160 4.130 4.190 3,039,750 12,645,729 4.1601 3.269 3.269 3.277 3.253 3.300 3,858,982 3.2770 0.00%
2017-12-15 0 4.150 4.110 4.150 4.090 4.160 7,037,000 29,069,470 4.1309 3.269 3.237 3.269 3.222 3.277 8,933,516 3.2540 0.24%
2017-12-14 0 4.140 4.120 4.140 4.120 4.150 1,282,000 5,304,610 4.1378 3.261 3.245 3.261 3.245 3.269 1,627,507 3.2593 -0.24%
2017-12-13 0 4.150 4.140 4.150 4.080 4.150 3,899,165 16,020,344 4.1087 3.269 3.261 3.269 3.214 3.269 4,950,015 3.2364 2.72%
2017-12-12 0 4.040 4.040 4.050 4.040 4.110 6,989,750 28,445,517 4.0696 3.182 3.182 3.190 3.182 3.237 8,873,532 3.2057 -1.46%
2017-12-11 0 4.100 4.090 4.100 4.070 4.130 2,324,000 9,522,920 4.0976 3.230 3.222 3.230 3.206 3.253 2,950,333 3.2277 1.49%
2017-12-08 0 4.040 4.040 4.050 4.030 4.080 3,490,750 14,155,735 4.0552 3.182 3.182 3.190 3.174 3.214 4,431,529 3.1943 -0.25%
2017-12-07 0 4.050 4.030 4.050 4.010 4.090 4,367,480 17,636,302 4.0381 3.190 3.174 3.190 3.159 3.222 5,544,544 3.1808 -0.98%
2017-12-06 0 4.090 4.090 4.100 4.000 4.210 6,624,000 27,106,960 4.0922 3.222 3.222 3.230 3.151 3.316 8,409,210 3.2235 -1.92%
2017-12-05 0 4.170 4.160 4.170 4.150 4.220 2,642,000 11,053,740 4.1839 3.285 3.277 3.285 3.269 3.324 3,354,036 3.2957 -0.71%
2017-12-04 0 4.200 4.200 4.230 4.160 4.260 4,778,000 20,160,330 4.2194 3.308 3.308 3.332 3.277 3.356 6,065,701 3.3237 0.48%
2017-12-01 0 4.180 4.170 4.180 4.130 4.210 6,762,000 28,190,230 4.1689 3.293 3.285 3.293 3.253 3.316 8,584,402 3.2839 0.24%
2017-11-30 0 4.170 4.170 4.200 4.170 4.240 4,566,000 19,190,800 4.2030 3.285 3.285 3.308 3.285 3.340 5,796,566 3.3107 -1.42%
2017-11-29 0 4.230 4.220 4.230 4.190 4.270 1,817,490 7,674,352 4.2225 3.332 3.324 3.332 3.300 3.364 2,307,315 3.3261 0.00%
2017-11-28 0 4.230 4.210 4.230 4.200 4.240 1,496,000 6,312,860 4.2198 3.332 3.316 3.332 3.308 3.340 1,899,182 3.3240 -0.24%
2017-11-27 0 4.240 4.240 4.260 4.230 4.310 2,944,000 12,555,300 4.2647 3.340 3.340 3.356 3.332 3.395 3,737,427 3.3593 -1.40%
2017-11-24 0 4.300 4.290 4.300 4.240 4.330 3,496,000 15,011,040 4.2938 3.387 3.379 3.387 3.340 3.411 4,438,194 3.3822 1.18%
2017-11-23 0 4.250 4.240 4.250 4.220 4.300 4,344,000 18,518,540 4.2630 3.348 3.340 3.348 3.324 3.387 5,514,736 3.3580 0.00%
2017-11-22 0 4.250 4.240 4.250 4.180 4.260 4,167,565 17,618,999 4.2276 3.348 3.340 3.348 3.293 3.356 5,290,750 3.3302 1.19%
2017-11-21 0 4.200 4.190 4.200 4.170 4.210 4,538,000 18,981,220 4.1827 3.308 3.300 3.308 3.285 3.316 5,761,020 3.2948 0.48%
2017-11-20 0 4.180 4.180 4.190 4.170 4.220 7,096,000 29,697,784 4.1851 3.293 3.293 3.300 3.285 3.324 9,008,417 3.2967 -0.71%
2017-11-17 0 4.210 4.210 4.220 4.200 4.270 3,790,645 15,976,251 4.2147 3.316 3.316 3.324 3.308 3.364 4,812,248 3.3199 -0.94%
2017-11-16 0 4.250 4.230 4.250 4.200 4.280 7,114,000 30,035,730 4.2221 3.348 3.332 3.348 3.308 3.371 9,031,268 3.3257 0.47%
2017-11-15 0 4.230 4.230 4.240 4.220 4.310 6,035,000 25,607,170 4.2431 3.332 3.332 3.340 3.324 3.395 7,661,471 3.3423 -1.40%
2017-11-14 0 4.290 4.290 4.300 4.280 4.330 3,966,000 17,029,720 4.2939 3.379 3.379 3.387 3.371 3.411 5,034,862 3.3824 -0.69%
2017-11-13 0 4.320 4.310 4.320 4.310 4.380 4,490,459 19,429,157 4.3268 3.403 3.395 3.403 3.395 3.450 5,700,666 3.4082 -1.59%
2017-11-10 0 4.390 4.380 4.390 4.360 4.390 1,979,650 8,665,291 4.3772 3.458 3.450 3.458 3.434 3.458 2,513,178 3.4479 0.00%
2017-11-09 0 4.390 4.380 4.390 4.380 4.420 8,794,000 38,690,250 4.3996 3.458 3.450 3.458 3.450 3.482 11,164,039 3.4656 -0.23%
2017-11-08 0 4.400 4.390 4.400 4.390 4.430 4,240,145 18,682,433 4.4061 3.466 3.458 3.466 3.458 3.490 5,382,891 3.4707 -1.12%
2017-11-07 0 4.450 4.440 4.450 4.300 4.450 8,121,249 35,705,737 4.3966 3.505 3.497 3.505 3.387 3.505 10,309,977 3.4632 1.83%
2017-11-06 0 4.370 4.370 4.380 4.310 4.400 9,004,000 39,210,380 4.3548 3.442 3.442 3.450 3.395 3.466 11,430,635 3.4303 -0.46%
2017-11-03 0 4.390 4.390 4.400 4.360 4.580 9,416,000 41,761,330 4.4351 3.458 3.458 3.466 3.434 3.608 11,953,672 3.4936 -3.73%
2017-11-02 0 4.560 4.550 4.560 4.480 4.570 8,688,000 39,173,010 4.5089 3.592 3.584 3.592 3.529 3.600 11,029,471 3.5517 0.66%
2017-11-01 0 4.530 4.530 4.550 4.460 4.650 7,989,079 36,216,991 4.5333 3.568 3.568 3.584 3.513 3.663 10,142,187 3.5709 -0.88%
2017-10-31 1 - - - - - 0 0 - 3.600 - - - - 0 - 0.00%
2017-10-30 0 4.570 4.550 4.570 4.510 4.650 3,704,000 16,878,824 4.5569 3.600 3.584 3.600 3.553 3.663 4,702,252 3.5895 -0.87%
2017-10-27 0 4.610 4.610 4.620 4.490 4.660 11,106,000 51,146,460 4.6053 3.631 3.631 3.639 3.537 3.671 14,099,138 3.6276 1.99%
2017-10-26 0 4.520 4.510 4.520 4.500 4.580 2,118,000 9,609,400 4.5370 3.560 3.553 3.560 3.545 3.608 2,688,815 3.5738 -1.09%
2017-10-25 0 4.570 4.570 4.600 4.560 4.610 4,302,000 19,762,520 4.5938 3.600 3.600 3.623 3.592 3.631 5,461,416 3.6186 0.00%
2017-10-24 0 4.570 4.560 4.570 4.520 4.620 9,212,000 42,205,750 4.5816 3.600 3.592 3.600 3.560 3.639 11,694,693 3.6090 0.22%
2017-10-23 0 4.560 4.550 4.560 4.400 4.570 13,032,000 58,695,970 4.5040 3.592 3.584 3.592 3.466 3.600 16,544,207 3.5478 3.87%
2017-10-20 0 4.390 4.390 4.410 4.340 4.450 16,560,000 72,774,500 4.3946 3.458 3.458 3.474 3.419 3.505 21,023,026 3.4617 1.15%
2017-10-19 0 4.340 4.340 4.350 4.320 4.420 4,955,000 21,588,228 4.3569 3.419 3.419 3.427 3.403 3.482 6,290,404 3.4319 -1.59%
2017-10-18 0 4.410 4.400 4.410 4.380 4.440 2,404,000 10,574,762 4.3988 3.474 3.466 3.474 3.450 3.497 3,051,893 3.4650 -0.45%
2017-10-17 0 4.430 4.420 4.430 4.410 4.490 3,169,000 14,052,104 4.4342 3.490 3.482 3.490 3.474 3.537 4,023,066 3.4929 0.45%
2017-10-16 0 4.410 4.400 4.410 4.390 4.430 3,130,165 13,798,357 4.4082 3.474 3.466 3.474 3.458 3.490 3,973,764 3.4724 0.23%
2017-10-13 0 4.400 4.390 4.400 4.350 4.420 7,522,500 33,046,752 4.3931 3.466 3.458 3.466 3.427 3.482 9,549,862 3.4604 0.69%
2017-10-12 0 4.370 4.360 4.370 4.340 4.390 4,318,000 18,830,284 4.3609 3.442 3.434 3.442 3.419 3.458 5,481,729 3.4351 -0.23%
2017-10-11 0 4.380 4.360 4.380 4.350 4.400 10,156,345 44,385,231 4.3702 3.450 3.434 3.450 3.427 3.466 12,893,545 3.4424 0.46%
2017-10-10 0 4.360 4.350 4.360 4.310 4.360 9,398,000 40,727,510 4.3336 3.434 3.427 3.434 3.395 3.434 11,930,821 3.4136 0.00%
2017-10-09 0 4.360 4.350 4.360 4.330 4.380 2,648,740 11,528,106 4.3523 3.434 3.427 3.434 3.411 3.450 3,362,592 3.4283 0.23%
2017-10-06 0 4.350 4.340 4.350 4.290 4.360 4,614,500 20,029,597 4.3406 3.427 3.419 3.427 3.379 3.434 5,858,137 3.4191 -0.23%
2017-10-04 0 4.360 4.350 4.360 4.340 4.380 3,350,624 14,600,167 4.3574 3.434 3.427 3.434 3.419 3.450 4,253,639 3.4324 0.46%
2017-10-03 0 4.340 4.330 4.340 4.290 4.350 1,886,000 8,152,380 4.3226 3.419 3.411 3.419 3.379 3.427 2,394,289 3.4049 0.23%
2017-09-29 0 4.330 4.330 4.340 4.270 4.340 2,888,000 12,487,310 4.3239 3.411 3.411 3.419 3.364 3.419 3,666,334 3.4059 0.46%
2017-09-28 0 4.310 4.300 4.310 4.280 4.350 3,116,019 13,454,811 4.3179 3.395 3.387 3.395 3.371 3.427 3,955,806 3.4013 0.00%
2017-09-27 0 4.310 4.310 4.320 4.310 4.340 2,020,000 8,728,310 4.3209 3.395 3.395 3.403 3.395 3.419 2,564,403 3.4036 -0.23%
2017-09-26 0 4.320 4.320 4.330 4.290 4.340 2,158,000 9,306,250 4.3124 3.403 3.403 3.411 3.379 3.419 2,739,595 3.3969 0.23%
2017-09-25 0 4.310 4.310 4.320 4.310 4.400 5,768,000 25,041,510 4.3415 3.395 3.395 3.403 3.395 3.466 7,322,513 3.4198 -1.82%
2017-09-22 0 4.390 4.370 4.390 4.350 4.410 5,832,000 25,528,850 4.3774 3.458 3.442 3.458 3.427 3.474 7,403,761 3.4481 0.00%
2017-09-21 0 4.390 4.380 4.390 4.350 4.410 3,040,000 13,355,330 4.3932 3.458 3.450 3.458 3.427 3.474 3,859,299 3.4606 0.23%
2017-09-20 0 4.380 4.360 4.390 4.360 4.390 1,807,415 7,908,381 4.3755 3.450 3.434 3.458 3.434 3.458 2,294,525 3.4466 -0.23%
2017-09-19 0 4.390 4.370 4.390 4.370 4.430 2,632,753 11,572,993 4.3958 3.458 3.442 3.458 3.442 3.490 3,342,297 3.4626 -0.23%
2017-09-18 0 4.400 4.390 4.400 4.340 4.410 3,214,000 14,080,200 4.3809 3.466 3.458 3.466 3.419 3.474 4,080,194 3.4509 1.38%
2017-09-15 0 4.340 4.340 4.350 4.330 4.400 3,884,000 16,887,520 4.3480 3.419 3.419 3.427 3.411 3.466 4,930,763 3.4249 -0.46%
2017-09-14 0 4.360 4.350 4.360 4.340 4.420 4,220,000 18,458,130 4.3740 3.434 3.427 3.434 3.419 3.482 5,357,317 3.4454 -0.91%
2017-09-13 0 4.400 4.400 4.410 4.390 4.460 1,802,587 7,957,710 4.4146 3.466 3.466 3.474 3.458 3.513 2,288,396 3.4774 -1.12%
2017-09-12 0 4.450 4.440 4.450 4.400 4.480 4,800,256 21,303,432 4.4380 3.505 3.497 3.505 3.466 3.529 6,093,956 3.4958 0.68%
2017-09-11 0 4.420 4.400 4.420 4.370 4.420 2,195,214 9,653,989 4.3977 3.482 3.466 3.482 3.442 3.482 2,786,838 3.4641 1.14%
2017-09-08 0 4.370 4.370 4.390 4.370 4.450 3,429,243 15,106,742 4.4053 3.442 3.442 3.458 3.442 3.505 4,353,446 3.4701 -0.68%
2017-09-07 0 4.400 4.380 4.400 4.360 4.400 8,284,000 36,273,023 4.3787 3.466 3.450 3.466 3.434 3.466 10,516,591 3.4491 0.92%
2017-09-06 0 4.360 4.350 4.360 4.330 4.380 6,549,624 28,494,256 4.3505 3.434 3.427 3.434 3.411 3.450 8,314,789 3.4269 -0.91%
2017-09-05 0 4.400 4.390 4.400 4.380 4.450 12,340,000 54,384,320 4.4072 3.466 3.458 3.466 3.450 3.505 15,665,709 3.4716 -0.90%
2017-09-04 0 4.440 4.440 4.450 4.420 4.510 7,148,741 31,850,401 4.4554 3.497 3.497 3.505 3.482 3.553 9,075,372 3.5095 -1.55%
2017-09-01 0 4.510 4.510 4.520 4.490 4.540 6,478,000 29,260,500 4.5169 3.553 3.553 3.560 3.537 3.576 8,223,862 3.5580 0.89%
2017-08-31 0 4.470 4.470 4.490 4.470 4.580 7,163,482 32,252,663 4.5024 3.521 3.521 3.537 3.521 3.608 9,094,086 3.5466 -0.45%
2017-08-30 0 4.490 4.490 4.510 4.430 4.520 7,283,000 32,671,570 4.4860 3.537 3.537 3.553 3.490 3.560 9,245,815 3.5337 0.90%
2017-08-29 0 4.450 4.450 4.460 4.440 4.490 4,460,398 19,864,778 4.4536 3.505 3.505 3.513 3.497 3.537 5,662,504 3.5081 -0.67%
2017-08-28 0 4.480 4.470 4.480 4.430 4.530 6,408,000 28,729,000 4.4833 3.529 3.521 3.529 3.490 3.568 8,134,997 3.5315 0.90%
2017-08-25 0 4.440 4.430 4.440 4.410 4.460 2,378,000 10,544,200 4.4341 3.497 3.490 3.497 3.474 3.513 3,018,886 3.4927 0.00%
2017-08-24 0 4.440 4.430 4.440 4.420 4.480 2,199,999 9,760,675 4.4367 3.497 3.490 3.497 3.482 3.529 2,792,913 3.4948 -0.22%
2017-08-22 0 4.450 4.440 4.450 4.430 4.480 13,702,000 60,919,720 4.4460 3.505 3.497 3.505 3.490 3.529 17,394,776 3.5022 0.00%
2017-08-21 0 4.450 4.440 4.460 4.420 4.480 1,936,000 8,634,700 4.4601 3.505 3.497 3.513 3.482 3.529 2,457,764 3.5132 -0.22%
2017-08-18 0 4.460 4.440 4.450 4.430 4.470 7,902,000 35,109,880 4.4432 3.513 3.497 3.505 3.490 3.521 10,031,639 3.4999 -0.67%
2017-08-17 0 4.490 4.480 4.490 4.470 4.520 4,746,913 21,294,797 4.4860 3.537 3.529 3.537 3.521 3.560 6,026,236 3.5337 0.67%
2017-08-16 0 4.460 4.450 4.460 4.430 4.490 8,126,000 36,143,730 4.4479 3.513 3.505 3.513 3.490 3.537 10,316,009 3.5037 -0.67%
2017-08-15 0 4.490 4.490 4.500 4.460 4.510 6,190,000 27,846,140 4.4986 3.537 3.537 3.545 3.513 3.553 7,858,244 3.5436 0.67%
2017-08-14 0 4.460 4.460 4.480 4.400 4.510 4,984,000 22,233,954 4.4611 3.513 3.513 3.529 3.466 3.553 6,327,220 3.5140 0.45%
2017-08-11 0 4.440 4.440 4.450 4.370 4.540 10,563,110 46,839,403 4.4342 3.497 3.497 3.505 3.442 3.576 13,409,936 3.4929 -3.27%
2017-08-10 0 4.590 4.580 4.590 4.520 4.690 6,534,000 29,973,760 4.5874 3.616 3.608 3.616 3.560 3.694 8,294,955 3.6135 -1.29%
2017-08-09 0 4.650 4.620 4.650 4.620 4.680 10,900,000 50,637,800 4.6457 3.663 3.639 3.663 3.639 3.686 13,837,620 3.6594 0.65%
2017-08-08 0 4.620 4.620 4.630 4.600 4.650 6,430,000 29,728,420 4.6234 3.639 3.639 3.647 3.623 3.663 8,162,926 3.6419 -0.65%
2017-08-07 0 4.650 4.640 4.650 4.490 4.650 13,690,500 62,738,490 4.5826 3.663 3.655 3.663 3.537 3.663 17,380,177 3.6098 2.20%
2017-08-04 0 4.550 4.550 4.570 4.460 4.600 13,009,500 59,260,820 4.5552 3.584 3.584 3.600 3.513 3.623 16,515,643 3.5882 2.48%
2017-08-03 0 4.440 4.430 4.440 4.380 4.450 4,560,000 20,193,030 4.4283 3.497 3.490 3.497 3.450 3.505 5,788,949 3.4882 0.45%
2017-08-02 0 4.420 4.410 4.420 4.370 4.450 5,111,000 22,586,210 4.4191 3.482 3.474 3.482 3.442 3.505 6,488,447 3.4810 1.14%
2017-08-01 0 4.370 4.360 4.370 4.350 4.410 3,820,000 16,740,160 4.3822 3.442 3.434 3.442 3.427 3.474 4,849,514 3.4519 -0.68%
2017-07-31 0 4.400 4.390 4.400 4.180 4.410 6,276,742 27,360,274 4.3590 3.466 3.458 3.466 3.293 3.474 7,968,364 3.4336 0.46%
2017-07-28 0 4.380 4.370 4.380 4.330 4.390 1,945,000 8,491,230 4.3657 3.450 3.442 3.450 3.411 3.458 2,469,190 3.4389 -0.45%
2017-07-27 0 4.400 4.370 4.400 4.360 4.410 2,679,000 11,753,670 4.3873 3.466 3.442 3.466 3.434 3.474 3,401,008 3.4559 0.46%
2017-07-26 0 4.380 4.380 4.390 4.330 4.420 5,238,000 22,990,160 4.3891 3.450 3.450 3.458 3.411 3.482 6,649,674 3.4573 1.15%
2017-07-25 0 4.330 4.320 4.330 4.320 4.410 2,570,000 11,231,680 4.3703 3.411 3.403 3.411 3.403 3.474 3,262,631 3.4425 -1.37%
2017-07-24 0 4.390 4.380 4.390 4.330 4.450 6,498,000 28,468,200 4.3811 3.458 3.450 3.458 3.411 3.505 8,249,252 3.4510 1.39%
2017-07-21 0 4.330 4.300 4.330 4.280 4.360 6,246,000 26,897,006 4.3063 3.411 3.387 3.411 3.371 3.434 7,929,337 3.3921 -0.23%
2017-07-20 0 4.340 4.330 4.340 4.290 4.380 5,300,000 22,957,828 4.3317 3.419 3.411 3.419 3.379 3.450 6,728,384 3.4121 -0.23%
2017-07-19 0 4.350 4.340 4.350 4.210 4.360 18,868,000 80,739,802 4.2792 3.427 3.419 3.427 3.316 3.434 23,953,046 3.3708 -2.03%
2017-07-18 0 4.440 4.410 4.440 4.400 4.470 3,050,000 13,503,750 4.4275 3.497 3.474 3.497 3.466 3.521 3,871,994 3.4875 -0.67%
2017-07-17 0 4.470 4.460 4.470 4.400 4.480 4,681,910 20,803,057 4.4433 3.521 3.513 3.521 3.466 3.529 5,943,715 3.5000 0.45%
2017-07-14 0 4.450 4.440 4.450 4.420 4.470 3,018,000 13,404,880 4.4416 3.505 3.497 3.505 3.482 3.521 3,831,370 3.4987 -0.22%
2017-07-13 0 4.460 4.460 4.470 4.390 4.470 5,350,000 23,714,668 4.4326 3.513 3.513 3.521 3.458 3.521 6,791,859 3.4916 0.90%
2017-07-12 0 4.420 4.400 4.420 4.380 4.500 4,940,240 21,846,981 4.4223 3.482 3.466 3.482 3.450 3.545 6,271,666 3.4834 -1.34%
2017-07-11 0 4.480 4.450 4.480 4.450 4.500 3,072,000 13,743,880 4.4739 3.529 3.505 3.529 3.505 3.545 3,899,924 3.5241 0.00%
2017-07-10 0 4.480 4.480 4.490 4.450 4.540 5,506,700 24,759,162 4.4962 3.529 3.529 3.537 3.505 3.576 6,990,791 3.5417 0.67%
2017-07-07 0 4.450 4.450 4.470 4.400 4.540 11,247,000 50,424,110 4.4833 3.505 3.505 3.521 3.466 3.576 14,278,138 3.5316 1.14%
2017-07-06 0 4.400 4.390 4.400 4.350 4.400 3,094,000 13,557,260 4.3818 3.466 3.458 3.466 3.427 3.466 3,927,853 3.4516 0.00%
2017-07-05 0 4.400 4.390 4.400 4.320 4.410 3,146,500 13,815,465 4.3907 3.466 3.458 3.466 3.403 3.474 3,994,502 3.4586 0.69%
2017-07-04 0 4.370 4.360 4.370 4.310 4.450 4,050,000 17,665,130 4.3618 3.442 3.434 3.442 3.395 3.505 5,141,501 3.4358 -0.68%
2017-07-03 0 4.400 4.390 4.400 4.360 4.430 2,598,000 11,434,150 4.4011 3.466 3.458 3.466 3.434 3.490 3,298,178 3.4668 0.92%
2017-06-30 0 4.360 4.360 4.380 4.280 4.400 8,076,000 35,249,120 4.3647 3.434 3.434 3.450 3.371 3.466 10,252,534 3.4381 1.16%
2017-06-29 0 4.310 4.290 4.310 4.260 4.320 4,498,000 19,324,050 4.2961 3.395 3.379 3.395 3.356 3.403 5,710,240 3.3841 0.47%
2017-06-28 0 4.290 4.270 4.290 4.280 4.340 3,826,620 16,434,930 4.2949 3.379 3.364 3.379 3.371 3.419 4,857,919 3.3831 -0.92%
2017-06-27 0 4.330 4.300 4.330 4.290 4.360 2,599,000 11,234,120 4.3225 3.411 3.387 3.411 3.379 3.434 3,299,447 3.4048 -0.23%
2017-06-26 0 4.340 4.340 4.350 4.290 4.350 2,510,000 10,865,120 4.3287 3.419 3.419 3.427 3.379 3.427 3,186,461 3.4098 0.93%
2017-06-23 0 4.300 4.290 4.300 4.280 4.330 2,122,000 9,123,940 4.2997 3.387 3.379 3.387 3.371 3.411 2,693,893 3.3869 -0.69%
2017-06-22 0 4.330 4.320 4.330 4.300 4.360 3,572,000 15,464,290 4.3293 3.411 3.403 3.411 3.387 3.434 4,534,677 3.4102 -0.23%
2017-06-21 0 4.340 4.330 4.340 4.240 4.380 9,814,000 42,575,226 4.3382 3.419 3.411 3.419 3.340 3.450 12,458,936 3.4172 1.64%
2017-06-20 0 4.270 4.260 4.270 4.240 4.290 5,430,300 23,085,607 4.2513 3.364 3.356 3.364 3.340 3.379 6,893,800 3.3487 -0.23%
2017-06-19 0 4.280 4.280 4.290 4.230 4.300 4,556,000 19,454,360 4.2701 3.371 3.371 3.379 3.332 3.387 5,783,871 3.3636 -0.47%
2017-06-16 0 4.300 4.280 4.300 4.200 4.310 12,453,334 53,048,791 4.2598 3.387 3.371 3.387 3.308 3.395 15,809,587 3.3555 2.33%
2017-06-15 0 4.420 4.420 4.430 4.410 4.480 8,980,000 39,900,220 4.4432 3.310 3.310 3.317 3.302 3.355 11,991,709 3.3273 -0.90%
2017-06-14 0 4.460 4.460 4.470 4.450 4.510 4,350,578 19,472,800 4.4759 3.340 3.340 3.347 3.332 3.377 5,809,673 3.3518 0.45%
2017-06-13 0 4.440 4.440 4.450 4.430 4.490 6,347,122 28,284,552 4.4563 3.325 3.325 3.332 3.317 3.362 8,475,817 3.3371 -0.22%
2017-06-12 0 4.450 4.440 4.450 4.410 4.500 6,454,000 28,666,240 4.4416 3.332 3.325 3.332 3.302 3.370 8,618,540 3.3261 0.23%
2017-06-09 0 4.440 4.430 4.440 4.420 4.520 4,486,000 19,954,860 4.4483 3.325 3.317 3.325 3.310 3.385 5,990,513 3.3311 -1.11%
2017-06-08 0 4.490 4.480 4.490 4.440 4.550 7,679,557 34,593,958 4.5047 3.362 3.355 3.362 3.325 3.407 10,255,123 3.3733 1.35%
2017-06-07 0 4.430 4.430 4.440 4.390 4.460 6,702,000 29,663,540 4.4261 3.317 3.317 3.325 3.287 3.340 8,949,714 3.3145 0.91%
2017-06-06 0 4.390 4.390 4.400 4.380 4.410 4,176,000 18,352,160 4.3947 3.287 3.287 3.295 3.280 3.302 5,576,545 3.2910 -0.23%
2017-06-05 0 4.400 4.390 4.400 4.390 4.420 3,703,000 16,267,490 4.3931 3.295 3.287 3.295 3.287 3.310 4,944,911 3.2897 0.46%
2017-06-02 0 4.380 4.370 4.380 4.360 4.420 4,357,594 19,092,208 4.3814 3.280 3.272 3.280 3.265 3.310 5,819,042 3.2810 -0.23%
2017-06-01 0 4.390 4.390 4.400 4.380 4.440 7,538,000 33,243,420 4.4101 3.287 3.287 3.295 3.280 3.325 10,066,091 3.3025 -1.35%
2017-05-31 0 4.450 4.400 4.450 4.350 4.450 16,328,600 72,098,186 4.4155 3.332 3.295 3.332 3.258 3.332 21,804,879 3.3065 1.14%
2017-05-29 0 4.400 4.390 4.400 4.340 4.430 3,558,000 15,637,600 4.3951 3.295 3.287 3.295 3.250 3.317 4,751,280 3.2912 1.38%
2017-05-26 0 4.340 4.340 4.350 4.320 4.390 8,242,000 36,008,250 4.3689 3.250 3.250 3.258 3.235 3.287 11,006,198 3.2716 0.46%
2017-05-25 0 4.320 4.310 4.320 4.230 4.320 3,578,954 15,334,315 4.2846 3.235 3.228 3.235 3.168 3.235 4,779,262 3.2085 1.89%
2017-05-24 0 4.240 4.230 4.240 4.220 4.250 3,532,000 14,959,362 4.2354 3.175 3.168 3.175 3.160 3.183 4,716,561 3.1717 -0.24%
2017-05-23 0 4.250 4.240 4.250 4.240 4.290 3,652,000 15,558,370 4.2602 3.183 3.175 3.183 3.175 3.213 4,876,806 3.1903 -0.47%
2017-05-22 0 4.270 4.260 4.270 4.260 4.300 3,182,000 13,629,090 4.2832 3.198 3.190 3.198 3.190 3.220 4,249,178 3.2075 0.47%
2017-05-19 0 4.250 4.250 4.270 4.250 4.310 4,812,407 20,593,899 4.2793 3.183 3.183 3.198 3.183 3.228 6,426,390 3.2046 -1.39%
2017-05-18 0 4.310 4.290 4.310 4.260 4.330 7,234,643 31,125,202 4.3022 3.228 3.213 3.228 3.190 3.243 9,660,994 3.2217 -0.69%
2017-05-17 0 4.340 4.330 4.340 4.300 4.350 6,200,000 26,796,200 4.3220 3.250 3.243 3.250 3.220 3.258 8,279,353 3.2365 0.93%
2017-05-16 0 4.300 4.300 4.320 4.260 4.330 12,178,000 52,262,058 4.2915 3.220 3.220 3.235 3.190 3.243 16,262,252 3.2137 0.70%
2017-05-15 0 4.270 4.260 4.270 4.220 4.290 7,218,000 30,682,040 4.2508 3.198 3.190 3.198 3.160 3.213 9,638,770 3.1832 1.18%
2017-05-12 0 4.220 4.210 4.220 4.210 4.240 2,910,159 12,296,949 4.2255 3.160 3.153 3.160 3.153 3.175 3,886,167 3.1643 0.00%
2017-05-11 0 4.220 4.220 4.230 4.200 4.240 5,319,657 22,429,468 4.2163 3.160 3.160 3.168 3.145 3.175 7,103,761 3.1574 -0.47%
2017-05-10 0 4.240 4.230 4.240 4.220 4.280 4,384,000 18,630,640 4.2497 3.175 3.168 3.175 3.160 3.205 5,854,304 3.1824 -0.70%
2017-05-09 0 4.270 4.270 4.280 4.190 4.270 3,712,388 15,712,036 4.2323 3.198 3.198 3.205 3.138 3.198 4,957,447 3.1694 0.95%
2017-05-08 0 4.230 4.220 4.230 4.160 4.230 8,392,000 35,214,838 4.1962 3.168 3.160 3.168 3.115 3.168 11,206,505 3.1424 0.71%
2017-05-05 0 4.200 4.200 4.210 4.160 4.220 12,304,400 51,547,956 4.1894 3.145 3.145 3.153 3.115 3.160 16,431,044 3.1372 -0.71%
2017-05-04 0 4.230 4.220 4.230 4.210 4.270 7,657,078 32,462,148 4.2395 3.168 3.160 3.168 3.153 3.198 10,225,105 3.1747 -0.94%
2017-05-02 0 4.270 4.260 4.270 4.230 4.290 5,756,957 24,528,588 4.2607 3.198 3.190 3.198 3.168 3.213 7,687,723 3.1906 0.47%
2017-04-28 0 4.250 4.250 4.260 4.240 4.280 4,309,100 18,342,824 4.2568 3.183 3.183 3.190 3.175 3.205 5,754,284 3.1877 -0.47%
2017-04-27 0 4.270 4.260 4.270 4.230 4.280 5,283,900 22,529,336 4.2638 3.198 3.190 3.198 3.168 3.205 7,056,012 3.1929 -0.23%
2017-04-26 0 4.280 4.280 4.290 4.260 4.320 5,861,128 25,133,878 4.2882 3.205 3.205 3.213 3.190 3.235 7,826,831 3.2112 0.47%
2017-04-25 0 4.260 4.260 4.270 4.240 4.290 5,638,000 24,077,816 4.2706 3.190 3.190 3.198 3.175 3.213 7,528,870 3.1981 0.47%
2017-04-24 0 4.240 4.230 4.240 4.210 4.280 4,406,000 18,677,118 4.2390 3.175 3.168 3.175 3.153 3.205 5,883,682 3.1744 -0.47%
2017-04-21 0 4.260 4.250 4.260 4.240 4.270 7,480,000 31,800,328 4.2514 3.190 3.183 3.190 3.175 3.198 9,988,639 3.1836 0.00%
2017-04-20 0 4.260 4.250 4.260 4.210 4.260 4,510,750 19,133,346 4.2417 3.190 3.183 3.190 3.153 3.190 6,023,563 3.1764 0.71%
2017-04-19 0 4.230 4.230 4.240 4.220 4.290 9,214,000 39,019,030 4.2348 3.168 3.168 3.175 3.160 3.213 12,304,187 3.1712 -0.94%
2017-04-18 0 4.270 4.270 4.280 4.270 4.370 7,680,000 33,073,080 4.3064 3.198 3.198 3.205 3.198 3.272 10,255,715 3.2248 -1.84%
2017-04-13 0 4.350 4.350 4.360 4.320 4.370 9,636,914 41,867,890 4.3445 3.258 3.258 3.265 3.235 3.272 12,868,938 3.2534 0.69%
2017-04-12 0 4.320 4.320 4.330 4.320 4.380 11,466,650 49,797,334 4.3428 3.235 3.235 3.243 3.235 3.280 15,312,330 3.2521 0.47%
2017-04-11 0 4.300 4.300 4.320 4.270 4.380 15,277,348 65,878,083 4.3121 3.220 3.220 3.235 3.198 3.280 20,401,058 3.2292 -1.15%
2017-04-10 0 4.350 4.340 4.350 4.330 4.400 11,273,250 49,045,567 4.3506 3.258 3.250 3.258 3.243 3.295 15,054,068 3.2580 -0.23%
2017-04-07 0 4.360 4.360 4.370 4.320 4.390 10,576,000 46,024,370 4.3518 3.265 3.265 3.272 3.235 3.287 14,122,974 3.2588 0.46%
2017-04-06 0 4.340 4.340 4.350 4.320 4.370 8,187,480 35,644,208 4.3535 3.250 3.250 3.258 3.235 3.272 10,933,393 3.2601 -0.23%
2017-04-05 0 4.350 4.340 4.350 4.310 4.430 24,886,592 108,312,562 4.3522 3.258 3.250 3.258 3.228 3.317 33,233,046 3.2592 -0.23%
2017-04-03 0 4.360 4.360 4.370 4.360 4.400 8,210,000 35,928,580 4.3762 3.265 3.265 3.272 3.265 3.295 10,963,466 3.2771 -0.68%
2017-03-31 0 4.390 4.390 4.400 4.360 4.510 16,258,000 71,576,470 4.4025 3.287 3.287 3.295 3.265 3.377 21,710,601 3.2968 -2.88%
2017-03-30 0 4.520 4.520 4.530 4.510 4.680 11,661,272 52,938,308 4.5397 3.385 3.385 3.392 3.377 3.505 15,572,224 3.3995 -3.42%
2017-03-29 0 4.680 4.670 4.680 4.640 4.760 10,404,400 48,891,056 4.6991 3.505 3.497 3.505 3.475 3.565 13,893,823 3.5189 -0.43%
2017-03-28 0 4.700 4.690 4.700 4.590 4.700 6,473,776 30,132,253 4.6545 3.520 3.512 3.520 3.437 3.520 8,644,948 3.4855 2.40%
2017-03-27 0 4.590 4.580 4.600 4.560 4.750 8,268,000 38,389,540 4.6431 3.437 3.430 3.445 3.415 3.557 11,040,918 3.4770 -1.92%
2017-03-24 0 4.680 4.660 4.680 4.630 4.690 5,608,125 26,144,718 4.6619 3.505 3.490 3.505 3.467 3.512 7,488,976 3.4911 0.43%
2017-03-23 0 4.660 4.660 4.670 4.650 4.720 3,670,482 17,180,516 4.6807 3.490 3.490 3.497 3.482 3.535 4,901,487 3.5052 0.00%
2017-03-22 0 4.660 4.650 4.660 4.630 4.720 8,643,000 40,338,764 4.6672 3.490 3.482 3.490 3.467 3.535 11,541,686 3.4950 -2.51%
2017-03-21 0 4.780 4.770 4.780 4.760 4.830 4,770,000 22,832,040 4.7866 3.580 3.572 3.580 3.565 3.617 6,369,761 3.5844 0.42%
2017-03-20 0 4.760 4.750 4.760 4.710 4.790 4,460,592 21,263,623 4.7670 3.565 3.557 3.565 3.527 3.587 5,956,583 3.5698 0.00%
2017-03-17 0 4.760 4.740 4.760 4.730 4.810 11,793,161 56,150,113 4.7612 3.565 3.550 3.565 3.542 3.602 15,748,346 3.5655 0.42%
2017-03-16 0 4.740 4.730 4.740 4.700 4.750 7,558,000 35,725,160 4.7268 3.550 3.542 3.550 3.520 3.557 10,092,799 3.5397 1.07%
2017-03-15 0 4.690 4.680 4.690 4.640 4.730 5,116,000 24,039,800 4.6989 3.512 3.505 3.512 3.475 3.542 6,831,802 3.5188 0.64%
2017-03-14 0 4.660 4.650 4.660 4.610 4.700 6,054,750 28,119,562 4.6442 3.490 3.482 3.490 3.452 3.520 8,085,389 3.4778 -0.64%
2017-03-13 0 4.690 4.680 4.690 4.540 4.710 5,903,075 27,490,678 4.6570 3.512 3.505 3.512 3.400 3.527 7,882,846 3.4874 2.85%
2017-03-10 0 4.560 4.550 4.560 4.530 4.640 9,033,050 41,265,284 4.5683 3.415 3.407 3.415 3.392 3.475 12,062,550 3.4209 -1.08%
2017-03-09 0 4.610 4.610 4.620 4.560 4.770 7,782,000 36,115,900 4.6410 3.452 3.452 3.460 3.415 3.572 10,391,924 3.4754 -3.35%
2017-03-08 0 4.770 4.760 4.770 4.700 4.800 7,584,000 36,150,200 4.7666 3.572 3.565 3.572 3.520 3.594 10,127,519 3.5695 1.49%
2017-03-07 0 4.700 4.690 4.700 4.670 4.730 4,363,125 20,502,372 4.6990 3.520 3.512 3.520 3.497 3.542 5,826,428 3.5189 0.43%
2017-03-06 0 4.680 4.670 4.680 4.660 4.730 4,688,366 21,992,578 4.6909 3.505 3.497 3.505 3.490 3.542 6,260,748 3.5128 0.65%
2017-03-03 0 4.650 4.650 4.670 4.650 4.700 4,872,705 22,759,985 4.6709 3.482 3.482 3.497 3.482 3.520 6,506,911 3.4978 -1.06%
2017-03-02 0 4.700 4.680 4.700 4.680 4.860 8,835,000 42,096,640 4.7648 3.520 3.505 3.520 3.505 3.639 11,798,078 3.5681 -1.05%
2017-03-01 0 4.750 4.730 4.750 4.680 4.750 5,038,000 23,781,700 4.7205 3.557 3.542 3.557 3.505 3.557 6,727,642 3.5349 1.28%
2017-02-28 0 4.690 4.690 4.700 4.690 4.780 6,952,020 32,903,754 4.7330 3.512 3.512 3.520 3.512 3.580 9,283,585 3.5443 -1.26%
2017-02-27 0 4.750 4.740 4.750 4.660 4.810 9,020,526 42,891,012 4.7548 3.557 3.550 3.557 3.490 3.602 12,045,826 3.5607 1.06%
2017-02-24 0 4.700 4.700 4.710 4.660 4.840 11,759,846 55,656,736 4.7328 3.520 3.520 3.527 3.490 3.624 15,703,858 3.5441 -2.08%
2017-02-23 0 4.800 4.780 4.800 4.780 4.910 18,908,500 91,216,925 4.8241 3.594 3.580 3.594 3.580 3.677 25,250,025 3.6125 -0.21%
2017-02-22 0 4.810 4.810 4.820 4.560 4.850 29,267,888 138,636,730 4.7368 3.602 3.602 3.609 3.415 3.632 39,083,740 3.5472 5.48%
2017-02-21 0 4.560 4.560 4.570 4.550 4.640 7,850,565 36,069,291 4.5945 3.415 3.415 3.422 3.407 3.475 10,483,484 3.4406 -0.87%
2017-02-20 0 4.600 4.600 4.620 4.510 4.630 9,424,650 43,134,665 4.5768 3.445 3.445 3.460 3.377 3.467 12,585,485 3.4273 2.00%
2017-02-17 0 4.510 4.510 4.520 4.510 4.620 7,115,125 32,347,931 4.5464 3.377 3.377 3.385 3.377 3.460 9,501,393 3.4045 -1.74%
2017-02-16 0 4.590 4.580 4.590 4.580 4.680 7,050,000 32,598,880 4.6240 3.437 3.430 3.437 3.430 3.505 9,414,426 3.4627 -0.43%
2017-02-15 0 4.610 4.590 4.610 4.550 4.690 18,418,000 85,199,020 4.6259 3.452 3.437 3.452 3.407 3.512 24,595,021 3.4641 1.77%
2017-02-14 0 4.530 4.530 4.560 4.530 4.640 11,336,733 51,780,809 4.5675 3.392 3.392 3.415 3.392 3.475 15,138,842 3.4204 -1.52%
2017-02-13 0 4.600 4.600 4.630 4.520 4.650 21,041,085 96,925,191 4.6065 3.445 3.445 3.467 3.385 3.482 28,097,835 3.4496 1.32%
2017-02-10 0 4.540 4.540 4.550 4.500 4.630 30,570,043 139,655,814 4.5684 3.400 3.400 3.407 3.370 3.467 40,822,611 3.4210 -0.22%
2017-02-09 0 4.550 4.540 4.550 4.340 4.640 47,546,112 215,113,042 4.5243 3.407 3.400 3.407 3.250 3.475 63,492,106 3.3880 5.32%
2017-02-08 0 4.320 4.320 4.330 4.240 4.340 11,052,000 47,523,490 4.3000 3.235 3.235 3.243 3.175 3.250 14,758,615 3.2201 1.41%
2017-02-07 0 4.260 4.260 4.270 4.240 4.290 4,554,888 19,448,716 4.2699 3.190 3.190 3.198 3.175 3.213 6,082,504 3.1975 0.24%
2017-02-06 0 4.250 4.250 4.270 4.240 4.290 5,708,000 24,320,160 4.2607 3.183 3.183 3.198 3.175 3.213 7,622,347 3.1906 0.24%
2017-02-03 0 4.240 4.240 4.250 4.240 4.290 6,543,926 27,872,121 4.2592 3.175 3.175 3.183 3.175 3.213 8,738,625 3.1895 -0.24%
2017-02-02 0 4.250 4.240 4.250 4.230 4.260 3,335,138 14,156,264 4.2446 3.183 3.175 3.183 3.168 3.190 4,453,675 3.1786 0.24%
2017-02-01 0 4.240 4.230 4.240 4.210 4.300 7,838,000 33,252,588 4.2425 3.175 3.168 3.175 3.153 3.220 10,466,705 3.1770 -1.40%
2017-01-27 0 4.300 4.300 4.310 4.260 4.330 3,018,000 12,996,820 4.3064 3.220 3.220 3.228 3.190 3.243 4,030,176 3.2249 0.47%
2017-01-26 0 4.280 4.270 4.280 4.150 4.470 31,761,935 136,572,436 4.2999 3.205 3.198 3.205 3.108 3.347 42,414,239 3.2200 -1.83%
2017-01-25 0 4.360 4.360 4.370 4.360 4.420 2,864,000 12,544,740 4.3801 3.265 3.265 3.272 3.265 3.310 3,824,527 3.2801 -0.91%
2017-01-24 0 4.400 4.390 4.400 4.310 4.420 8,621,000 37,783,130 4.3827 3.295 3.287 3.295 3.228 3.310 11,512,307 3.2820 1.62%
2017-01-23 0 4.330 4.330 4.340 4.330 4.400 8,989,000 39,211,971 4.3622 3.243 3.243 3.250 3.243 3.295 12,003,727 3.2666 -0.46%
2017-01-20 0 4.350 4.340 4.350 4.340 4.400 5,520,000 24,137,090 4.3727 3.258 3.250 3.258 3.250 3.295 7,371,295 3.2745 -1.36%
2017-01-19 0 4.410 4.400 4.410 4.370 4.450 5,863,874 25,796,501 4.3992 3.302 3.295 3.302 3.272 3.332 7,830,498 3.2944 -0.68%
2017-01-18 0 4.440 4.440 4.450 4.350 4.480 12,439,630 55,183,057 4.4361 3.325 3.325 3.332 3.258 3.355 16,611,628 3.3220 3.26%
2017-01-17 0 4.300 4.300 4.310 4.260 4.310 2,136,000 9,159,510 4.2882 3.220 3.220 3.228 3.190 3.228 2,852,371 3.2112 0.23%
2017-01-16 0 4.290 4.270 4.290 4.240 4.300 2,160,722 9,228,961 4.2712 3.213 3.198 3.213 3.175 3.220 2,885,384 3.1985 -0.23%
2017-01-13 0 4.300 4.300 4.320 4.260 4.330 2,978,500 12,836,470 4.3097 3.220 3.220 3.235 3.190 3.243 3,977,428 3.2273 0.23%
2017-01-12 0 4.290 4.280 4.290 4.260 4.350 6,968,000 29,962,190 4.3000 3.213 3.205 3.213 3.190 3.258 9,304,925 3.2200 -0.69%
2017-01-11 0 4.320 4.320 4.330 4.320 4.400 9,657,142 42,110,000 4.3605 3.235 3.235 3.243 3.235 3.295 12,895,950 3.2654 -1.14%
2017-01-10 0 4.370 4.360 4.370 4.330 4.390 4,782,000 20,848,542 4.3598 3.272 3.265 3.272 3.243 3.287 6,385,785 3.2648 0.92%
2017-01-09 0 4.330 4.330 4.340 4.330 4.470 7,892,000 34,519,100 4.3739 3.243 3.243 3.250 3.243 3.347 10,538,816 3.2754 -3.13%
2017-01-06 0 4.470 4.440 4.470 4.430 4.510 6,247,512 28,008,717 4.4832 3.347 3.325 3.347 3.317 3.377 8,342,800 3.3572 0.68%
2017-01-05 0 4.440 4.430 4.440 4.410 4.510 4,491,400 20,090,608 4.4731 3.325 3.317 3.325 3.302 3.377 5,997,724 3.3497 0.91%
2017-01-04 0 4.400 4.400 4.420 4.330 4.440 7,297,567 32,173,352 4.4088 3.295 3.295 3.310 3.243 3.325 9,745,022 3.3015 1.62%
2017-01-03 0 4.330 4.330 4.340 4.310 4.370 1,160,800 5,044,974 4.3461 3.243 3.243 3.250 3.228 3.272 1,550,109 3.2546 0.00%
2016-12-30 0 4.330 4.320 4.330 4.260 4.350 5,258,100 22,738,639 4.3245 3.243 3.235 3.243 3.190 3.258 7,021,559 3.2384 0.70%
2016-12-29 0 4.300 4.300 4.310 4.260 4.310 1,512,873 6,489,297 4.2894 3.220 3.220 3.228 3.190 3.228 2,020,260 3.2121 0.23%
2016-12-28 0 4.290 4.280 4.290 4.240 4.310 2,912,625 12,450,266 4.2746 3.213 3.205 3.213 3.175 3.228 3,889,460 3.2010 0.00%
2016-12-23 0 4.290 4.280 4.290 4.230 4.310 3,150,000 13,478,750 4.2790 3.213 3.205 3.213 3.168 3.228 4,206,446 3.2043 0.47%
2016-12-22 0 4.270 4.270 4.280 4.250 4.330 4,662,000 19,994,436 4.2888 3.198 3.198 3.205 3.183 3.243 6,225,540 3.2117 -0.47%
2016-12-21 0 4.290 4.290 4.300 4.250 4.330 3,086,517 13,247,937 4.2922 3.213 3.213 3.220 3.183 3.243 4,121,672 3.2142 -0.46%
2016-12-20 0 4.310 4.280 4.310 4.260 4.380 4,825,212 20,714,227 4.2929 3.228 3.205 3.228 3.190 3.280 6,443,490 3.2148 -0.92%
2016-12-19 0 4.350 4.350 4.360 4.300 4.400 5,210,000 22,623,372 4.3423 3.258 3.258 3.265 3.220 3.295 6,957,328 3.2517 -0.23%
2016-12-16 0 4.360 4.330 4.360 4.260 4.380 6,498,000 28,178,428 4.3365 3.265 3.243 3.265 3.190 3.280 8,677,296 3.2474 1.63%
2016-12-15 0 4.290 4.280 4.290 4.230 4.370 12,281,869 52,517,787 4.2760 3.213 3.205 3.213 3.168 3.272 16,400,957 3.2021 -1.15%
2016-12-14 0 4.340 4.340 4.350 4.320 4.470 4,667,835 20,404,162 4.3712 3.250 3.250 3.258 3.235 3.347 6,233,331 3.2734 -2.03%
2016-12-13 0 4.430 4.420 4.430 4.320 4.430 4,734,714 20,783,485 4.3896 3.317 3.310 3.317 3.235 3.317 6,322,640 3.2872 1.61%
2016-12-12 0 4.360 4.350 4.360 4.320 4.540 10,307,519 45,517,853 4.4160 3.265 3.258 3.265 3.235 3.400 13,764,450 3.3069 -3.33%
2016-12-09 0 4.510 4.500 4.510 4.470 4.560 16,776,000 75,602,322 4.5066 3.377 3.370 3.377 3.347 3.415 22,402,328 3.3748 0.89%
2016-12-08 0 4.470 4.460 4.470 4.460 4.550 6,816,750 30,672,482 4.4996 3.347 3.340 3.347 3.340 3.407 9,102,949 3.3695 -0.89%
2016-12-07 0 4.510 4.500 4.510 4.500 4.540 7,482,000 33,812,660 4.5192 3.377 3.370 3.377 3.370 3.400 9,991,310 3.3842 0.22%
2016-12-06 0 4.500 4.480 4.500 4.480 4.540 4,019,784 18,104,938 4.5040 3.370 3.355 3.370 3.355 3.400 5,367,937 3.3728 0.22%
2016-12-05 0 4.490 4.490 4.500 4.480 4.560 7,248,895 32,708,073 4.5121 3.362 3.362 3.370 3.355 3.415 9,680,026 3.3789 -1.32%
2016-12-02 0 4.550 4.550 4.560 4.510 4.630 9,502,000 43,430,100 4.5706 3.407 3.407 3.415 3.377 3.467 12,688,777 3.4227 0.22%
2016-12-01 0 4.540 4.540 4.570 4.540 4.630 11,387,733 52,212,254 4.5850 3.400 3.400 3.422 3.400 3.467 15,206,946 3.4334 -0.44%
2016-11-30 0 4.560 4.560 4.570 4.530 4.650 8,676,000 39,711,370 4.5772 3.415 3.415 3.422 3.392 3.482 11,585,753 3.4276 -0.87%
2016-11-29 0 4.600 4.590 4.600 4.510 4.640 10,202,000 46,843,310 4.5916 3.445 3.437 3.445 3.377 3.475 13,623,542 3.4384 1.77%
2016-11-28 0 4.520 4.520 4.530 4.500 4.580 14,222,000 64,596,342 4.5420 3.385 3.385 3.392 3.370 3.430 18,991,768 3.4013 0.89%
2016-11-25 0 4.480 4.480 4.500 4.480 4.570 10,158,000 45,799,706 4.5087 3.355 3.355 3.370 3.355 3.422 13,564,786 3.3764 0.22%
2016-11-24 0 4.470 4.470 4.490 4.450 4.530 10,588,000 47,548,378 4.4908 3.347 3.347 3.362 3.332 3.392 14,138,999 3.3629 -1.32%
2016-11-23 0 4.530 4.520 4.530 4.520 4.640 7,398,000 33,885,516 4.5804 3.392 3.385 3.392 3.385 3.475 9,879,138 3.4300 -2.16%
2016-11-22 0 4.630 4.620 4.630 4.600 4.670 8,956,000 41,563,142 4.6408 3.467 3.460 3.467 3.445 3.497 11,959,659 3.4753 0.43%
2016-11-21 0 4.610 4.610 4.620 4.560 4.650 8,422,000 38,857,042 4.6138 3.452 3.452 3.460 3.415 3.482 11,246,567 3.4550 0.44%
2016-11-18 0 4.590 4.590 4.600 4.500 4.650 12,283,047 56,432,071 4.5943 3.437 3.437 3.445 3.370 3.482 16,402,530 3.4404 0.44%
2016-11-17 0 4.570 4.550 4.570 4.480 4.650 25,873,218 118,786,622 4.5911 3.422 3.407 3.422 3.355 3.482 34,550,567 3.4381 2.47%
2016-11-16 0 4.460 4.450 4.460 4.460 4.630 18,202,025 82,731,649 4.5452 3.340 3.332 3.340 3.340 3.467 24,306,612 3.4037 -0.45%
2016-11-15 0 4.480 4.460 4.480 4.440 4.520 14,648,676 65,700,102 4.4851 3.355 3.340 3.355 3.325 3.385 19,561,543 3.3586 0.67%
2016-11-14 0 4.450 4.450 4.480 4.450 4.550 12,772,000 57,400,481 4.4942 3.332 3.332 3.355 3.332 3.407 17,055,468 3.3655 -0.67%
2016-11-11 0 4.480 4.480 4.500 4.430 4.540 10,629,117 47,777,732 4.4950 3.355 3.355 3.370 3.317 3.400 14,193,906 3.3661 0.22%
2016-11-10 0 4.470 4.460 4.470 4.360 4.500 7,178,000 31,934,912 4.4490 3.347 3.340 3.347 3.265 3.370 9,585,355 3.3316 2.29%
2016-11-09 0 4.370 4.360 4.370 4.210 4.420 4,167,000 17,909,620 4.2980 3.272 3.265 3.272 3.153 3.310 5,564,527 3.2185 -0.46%
2016-11-08 0 4.390 4.370 4.390 4.360 4.430 3,982,839 17,512,669 4.3970 3.287 3.272 3.287 3.265 3.317 5,318,602 3.2927 -0.23%
2016-11-07 0 4.400 4.390 4.400 4.290 4.400 3,238,000 14,126,320 4.3627 3.295 3.287 3.295 3.213 3.295 4,323,959 3.2670 2.09%
2016-11-04 0 4.310 4.310 4.320 4.290 4.340 2,759,097 11,883,690 4.3071 3.228 3.228 3.235 3.213 3.250 3,684,442 3.2254 0.00%
2016-11-03 0 4.310 4.290 4.310 4.260 4.340 3,612,000 15,517,260 4.2960 3.228 3.213 3.228 3.190 3.250 4,823,391 3.2171 1.41%
2016-11-02 0 4.250 4.250 4.270 4.250 4.390 10,501,000 45,138,092 4.2985 3.183 3.183 3.198 3.183 3.287 14,022,821 3.2189 -2.30%
2016-11-01 0 4.350 4.350 4.380 4.290 4.380 3,340,000 14,535,046 4.3518 3.258 3.258 3.280 3.213 3.280 4,460,168 3.2589 1.40%
2016-10-31 0 4.290 4.290 4.310 4.270 4.390 6,114,300 26,354,856 4.3104 3.213 3.213 3.228 3.198 3.287 8,164,911 3.2278 -2.05%
2016-10-28 0 4.380 4.350 4.380 4.330 4.450 4,170,000 18,272,970 4.3820 3.280 3.258 3.280 3.243 3.332 5,568,533 3.2815 0.00%
2016-10-27 0 4.380 4.380 4.390 4.380 4.520 10,594,000 46,869,010 4.4241 3.280 3.280 3.287 3.280 3.385 14,147,011 3.3130 -2.45%
2016-10-26 0 4.490 4.480 4.490 4.470 4.590 4,088,000 18,461,920 4.5161 3.362 3.355 3.362 3.347 3.437 5,459,032 3.3819 -2.39%
2016-10-25 0 4.600 4.580 4.600 4.570 4.630 2,552,000 11,718,040 4.5917 3.445 3.430 3.445 3.422 3.467 3,407,889 3.4385 0.00%
2016-10-24 0 4.600 4.600 4.630 4.520 4.650 5,284,000 24,277,510 4.5945 3.445 3.445 3.467 3.385 3.482 7,056,146 3.4406 -0.43%
2016-10-20 0 4.620 4.570 4.620 4.540 4.640 6,498,000 29,920,520 4.6046 3.460 3.422 3.460 3.400 3.475 8,677,296 3.4481 1.54%
2016-10-19 0 4.550 4.540 4.550 4.540 4.670 7,794,000 35,878,910 4.6034 3.407 3.400 3.407 3.400 3.497 10,407,948 3.4473 -2.78%
2016-10-18 0 4.680 4.670 4.680 4.540 4.690 11,348,681 52,485,417 4.6248 3.505 3.497 3.505 3.400 3.512 15,154,797 3.4633 2.63%
2016-10-17 0 4.560 4.550 4.560 4.460 4.590 9,452,888 42,787,912 4.5264 3.415 3.407 3.415 3.340 3.437 12,623,193 3.3896 1.33%
2016-10-14 0 4.500 4.500 4.520 4.440 4.520 8,758,000 39,297,162 4.4870 3.370 3.370 3.385 3.325 3.385 11,695,254 3.3601 1.12%
2016-10-13 0 4.450 4.440 4.450 4.410 4.550 7,321,117 32,624,596 4.4562 3.332 3.325 3.332 3.302 3.407 9,776,470 3.3371 -1.33%
2016-10-12 0 4.510 4.510 4.550 4.480 4.590 8,928,000 40,555,494 4.5425 3.377 3.377 3.407 3.355 3.437 11,922,269 3.4017 -1.10%
2016-10-11 0 4.560 4.550 4.560 4.470 4.700 16,267,000 73,913,834 4.5438 3.415 3.407 3.415 3.347 3.520 21,722,619 3.4026 -1.72%
2016-10-07 0 4.640 4.640 4.650 4.600 4.680 15,986,577 73,969,670 4.6270 3.475 3.475 3.482 3.445 3.505 21,348,148 3.4649 0.87%
2016-10-06 0 4.600 4.600 4.610 4.450 4.700 33,459,162 154,164,414 4.6075 3.445 3.445 3.452 3.332 3.520 44,680,681 3.4504 3.60%
2016-10-05 0 4.440 4.440 4.450 4.230 4.550 26,002,175 116,253,561 4.4709 3.325 3.325 3.332 3.168 3.407 34,722,773 3.3480 3.50%
2016-10-04 0 4.290 4.290 4.300 4.150 4.310 7,010,000 29,756,108 4.2448 3.213 3.213 3.220 3.108 3.228 9,361,011 3.1787 1.66%
2016-10-03 0 4.220 4.200 4.220 4.170 4.220 2,242,000 9,408,074 4.1963 3.160 3.145 3.160 3.123 3.160 2,993,921 3.1424 0.72%
2016-09-30 0 4.190 4.150 4.190 4.150 4.230 5,089,066 21,328,155 4.1910 3.138 3.108 3.138 3.108 3.168 6,795,835 3.1384 -1.64%
2016-09-29 0 4.260 4.240 4.260 4.200 4.320 5,553,799 23,646,973 4.2578 3.190 3.175 3.190 3.145 3.235 7,416,430 3.1885 1.43%
2016-09-28 0 4.200 4.200 4.220 4.170 4.270 10,136,000 42,666,232 4.2094 3.145 3.145 3.160 3.123 3.198 13,535,407 3.1522 -1.64%
2016-09-27 0 4.270 4.270 4.280 4.220 4.300 4,936,296 21,069,289 4.2682 3.198 3.198 3.205 3.160 3.220 6,591,829 3.1963 0.23%
2016-09-26 0 4.260 4.230 4.260 4.220 4.350 8,600,000 36,697,004 4.2671 3.190 3.168 3.190 3.160 3.258 11,484,264 3.1954 -2.52%
2016-09-23 0 4.370 4.360 4.370 4.360 4.480 5,091,501 22,537,574 4.4265 3.272 3.265 3.272 3.265 3.355 6,799,086 3.3148 -0.68%
2016-09-22 0 4.400 4.380 4.400 4.360 4.490 9,572,605 42,313,894 4.4203 3.295 3.280 3.295 3.265 3.362 12,783,061 3.3102 0.92%
2016-09-21 0 4.360 4.350 4.360 4.290 4.370 5,599,873 24,250,608 4.3306 3.265 3.258 3.265 3.213 3.272 7,477,956 3.2429 0.93%
2016-09-20 0 4.320 4.320 4.330 4.290 4.340 3,144,000 13,577,552 4.3186 3.235 3.235 3.243 3.213 3.250 4,198,433 3.2340 -0.69%
2016-09-19 0 4.350 4.350 4.360 4.290 4.360 8,552,000 36,969,340 4.3229 3.258 3.258 3.265 3.213 3.265 11,420,166 3.2372 1.64%
2016-09-15 0 4.280 4.270 4.280 4.250 4.320 6,868,400 29,459,488 4.2891 3.205 3.198 3.205 3.183 3.235 9,171,921 3.2119 0.00%
2016-09-14 0 4.280 4.270 4.280 4.260 4.340 6,384,000 27,347,560 4.2838 3.205 3.198 3.205 3.190 3.250 8,525,063 3.2079 -1.38%
2016-09-13 0 4.340 4.330 4.340 4.300 4.480 8,933,130 39,158,324 4.3835 3.250 3.243 3.250 3.220 3.355 11,929,119 3.2826 -0.69%
2016-09-12 0 4.370 4.360 4.370 4.350 4.510 18,874,813 83,410,519 4.4191 3.272 3.265 3.272 3.258 3.377 25,205,040 3.3093 -6.42%
2016-09-09 0 4.670 4.650 4.670 4.550 4.720 29,988,000 139,841,424 4.6632 3.497 3.482 3.497 3.407 3.535 40,045,362 3.4921 3.32%
2016-09-08 0 4.520 4.520 4.540 4.470 4.550 13,621,392 61,601,148 4.5224 3.385 3.385 3.400 3.347 3.407 18,189,729 3.3866 0.00%
2016-09-07 0 4.520 4.510 4.520 4.450 4.520 18,576,000 83,398,260 4.4896 3.385 3.377 3.385 3.332 3.385 24,806,011 3.3620 2.03%
2016-09-06 0 4.430 4.430 4.440 4.330 4.450 16,046,000 70,696,656 4.4059 3.317 3.317 3.325 3.243 3.332 21,427,501 3.2993 1.14%
2016-09-05 0 4.380 4.370 4.380 4.330 4.420 14,677,667 64,240,718 4.3768 3.280 3.272 3.280 3.243 3.310 19,600,257 3.2775 1.39%
2016-09-02 0 4.320 4.310 4.320 4.170 4.330 10,696,000 45,797,842 4.2818 3.235 3.228 3.235 3.123 3.243 14,283,220 3.2064 4.35%
2016-09-01 0 4.140 4.140 4.160 4.110 4.180 28,548,312 118,312,167 4.1443 3.100 3.100 3.115 3.078 3.130 38,122,832 3.1034 0.49%
2016-08-31 0 4.120 4.120 4.140 4.110 4.410 29,882,831 126,233,886 4.2243 3.085 3.085 3.100 3.078 3.302 39,904,922 3.1634 -6.36%
2016-08-30 0 4.400 4.380 4.400 4.360 4.500 17,066,000 75,624,750 4.4313 3.295 3.280 3.295 3.265 3.370 22,789,588 3.3184 0.46%
2016-08-29 0 4.380 4.380 4.390 4.360 4.470 7,004,745 30,784,917 4.3949 3.280 3.280 3.287 3.265 3.347 9,353,993 3.2911 -1.79%
2016-08-26 0 4.460 4.450 4.460 4.380 4.460 6,328,000 27,985,320 4.4225 3.340 3.332 3.340 3.280 3.340 8,450,282 3.3118 1.59%
2016-08-25 0 4.390 4.390 4.420 4.350 4.430 4,586,000 20,185,920 4.4016 3.287 3.287 3.310 3.258 3.317 6,124,051 3.2962 0.23%
2016-08-24 0 4.380 4.370 4.380 4.360 4.470 10,170,000 44,729,268 4.3982 3.280 3.272 3.280 3.265 3.347 13,580,810 3.2936 -2.01%
2016-08-23 0 4.470 4.460 4.480 4.430 4.570 9,046,000 40,566,130 4.4844 3.347 3.340 3.355 3.317 3.422 12,079,844 3.3582 -1.76%
2016-08-22 0 4.550 4.550 4.560 4.500 4.680 6,677,799 30,521,729 4.5706 3.407 3.407 3.415 3.370 3.505 8,917,396 3.4227 -1.94%
2016-08-19 0 4.640 4.640 4.650 4.640 4.710 5,568,000 25,941,158 4.6590 3.475 3.475 3.482 3.475 3.527 7,435,393 3.4889 -0.43%
2016-08-18 0 4.660 4.660 4.670 4.650 4.730 3,427,000 16,081,970 4.6927 3.490 3.490 3.497 3.482 3.542 4,576,346 3.5142 0.00%
2016-08-17 0 4.660 4.660 4.670 4.660 4.820 6,486,700 30,739,472 4.7388 3.490 3.490 3.497 3.490 3.609 8,662,207 3.5487 -1.48%
2016-08-16 0 4.730 4.730 4.750 4.700 4.850 5,746,063 27,348,469 4.7595 3.542 3.542 3.557 3.520 3.632 7,673,175 3.5642 -1.25%
2016-08-15 0 4.790 4.780 4.790 4.600 4.800 12,931,000 61,114,676 4.7262 3.587 3.580 3.587 3.445 3.594 17,267,793 3.5392 3.68%
2016-08-12 0 4.620 4.620 4.630 4.590 4.640 4,684,000 21,612,102 4.6140 3.460 3.460 3.467 3.437 3.475 6,254,918 3.4552 0.65%
2016-08-11 0 4.590 4.590 4.610 4.550 4.630 3,607,080 16,602,099 4.6026 3.437 3.437 3.452 3.407 3.467 4,816,821 3.4467 0.00%
2016-08-10 0 4.590 4.580 4.590 4.560 4.680 4,222,000 19,438,204 4.6040 3.437 3.430 3.437 3.415 3.505 5,637,973 3.4477 -1.08%
2016-08-09 0 4.640 4.620 4.640 4.590 4.710 5,184,000 23,997,080 4.6291 3.475 3.460 3.475 3.437 3.527 6,922,608 3.4665 -1.28%
2016-08-08 0 4.700 4.690 4.700 4.560 4.700 6,630,000 30,808,560 4.6468 3.520 3.512 3.520 3.415 3.520 8,853,567 3.4798 2.84%
2016-08-05 0 4.570 4.560 4.570 4.510 4.590 3,950,500 18,008,260 4.5585 3.422 3.415 3.422 3.377 3.437 5,275,417 3.4136 1.33%
2016-08-04 0 4.510 4.500 4.510 4.500 4.590 3,887,375 17,607,031 4.5293 3.377 3.370 3.377 3.370 3.437 5,191,121 3.3918 -0.66%
2016-08-03 0 4.540 4.540 4.550 4.530 4.590 8,188,000 37,324,776 4.5585 3.400 3.400 3.407 3.392 3.437 10,934,088 3.4136 -1.94%
2016-08-01 0 4.630 4.610 4.630 4.550 4.670 18,813,500 86,682,880 4.6075 3.467 3.452 3.467 3.407 3.497 25,123,163 3.4503 5.47%
2016-07-29 0 4.390 4.390 4.410 4.390 4.480 3,387,400 15,004,544 4.4295 3.287 3.287 3.302 3.287 3.355 4,523,465 3.3170 -1.35%
2016-07-28 0 4.450 4.450 4.460 4.380 4.460 4,816,000 21,351,320 4.4334 3.332 3.332 3.340 3.280 3.340 6,431,188 3.3200 1.83%
2016-07-27 0 4.370 4.370 4.390 4.350 4.450 3,694,000 16,239,830 4.3963 3.272 3.272 3.287 3.258 3.332 4,932,892 3.2922 -0.23%
2016-07-26 0 4.380 4.380 4.400 4.310 4.410 3,744,543 16,373,612 4.3727 3.280 3.280 3.295 3.228 3.302 5,000,386 3.2745 -0.45%
2016-07-25 0 4.400 4.390 4.400 4.340 4.450 2,816,000 12,378,230 4.3957 3.295 3.287 3.295 3.250 3.332 3,760,429 3.2917 0.69%
2016-07-22 0 4.370 4.370 4.380 4.360 4.450 4,112,000 18,085,810 4.3983 3.272 3.272 3.280 3.265 3.332 5,491,081 3.2937 -0.46%
2016-07-21 0 4.390 4.390 4.410 4.380 4.460 6,548,000 28,994,706 4.4280 3.287 3.287 3.302 3.280 3.340 8,744,065 3.3159 -0.68%
2016-07-20 0 4.420 4.410 4.440 4.370 4.470 8,702,000 38,631,138 4.4393 3.310 3.302 3.325 3.272 3.347 11,620,473 3.3244 -0.67%
2016-07-19 0 4.450 4.440 4.450 4.430 4.500 2,436,000 10,859,730 4.4580 3.332 3.325 3.332 3.317 3.370 3,252,985 3.3384 -0.89%
2016-07-18 0 4.490 4.490 4.510 4.460 4.570 4,259,250 19,197,949 4.5074 3.362 3.362 3.377 3.340 3.422 5,687,715 3.3753 -1.10%
2016-07-15 0 4.540 4.530 4.560 4.520 4.680 4,448,077 20,319,345 4.5681 3.400 3.392 3.415 3.385 3.505 5,939,871 3.4208 -2.16%
2016-07-14 0 4.640 4.640 4.650 4.570 4.690 7,696,000 35,754,500 4.6459 3.475 3.475 3.482 3.422 3.512 10,277,081 3.4791 0.87%
2016-07-13 0 4.600 4.600 4.610 4.430 4.640 9,325,225 42,545,250 4.5624 3.445 3.445 3.452 3.317 3.475 12,452,715 3.4165 3.84%
2016-07-12 0 4.430 4.420 4.450 4.350 4.450 6,806,000 29,925,202 4.3969 3.317 3.310 3.332 3.258 3.332 9,088,593 3.2926 0.91%
2016-07-11 0 4.390 4.380 4.390 4.310 4.420 3,518,250 15,434,612 4.3870 3.287 3.280 3.287 3.228 3.310 4,698,199 3.2852 0.69%
2016-07-08 0 4.360 4.350 4.360 4.310 4.360 1,701,420 7,377,537 4.3361 3.265 3.258 3.265 3.228 3.265 2,272,042 3.2471 0.93%
2016-07-07 0 4.320 4.320 4.330 4.270 4.340 3,644,000 15,705,750 4.3100 3.235 3.235 3.243 3.198 3.250 4,866,123 3.2276 1.17%
2016-07-06 0 4.270 4.260 4.270 4.240 4.400 7,378,000 31,730,200 4.3007 3.198 3.190 3.198 3.175 3.295 9,852,430 3.2205 -3.83%
2016-07-05 0 4.440 4.440 4.450 4.380 4.570 7,040,643 31,608,179 4.4894 3.325 3.325 3.332 3.280 3.422 9,401,931 3.3619 -0.67%
2016-07-04 0 4.470 4.460 4.470 4.310 4.470 10,875,868 47,704,509 4.3863 3.347 3.340 3.347 3.228 3.347 14,523,412 3.2847 2.29%
2016-06-30 0 4.370 4.360 4.370 4.320 4.410 2,856,000 12,484,930 4.3715 3.272 3.265 3.272 3.235 3.302 3,813,844 3.2736 1.16%
2016-06-29 0 4.320 4.290 4.330 4.260 4.330 3,950,000 16,979,680 4.2987 3.235 3.213 3.243 3.190 3.243 5,274,749 3.2190 1.89%
2016-06-28 0 4.240 4.240 4.260 4.180 4.290 4,160,000 17,559,620 4.2211 3.175 3.175 3.190 3.130 3.213 5,555,179 3.1609 -0.70%
2016-06-27 0 4.270 4.270 4.280 4.180 4.310 6,512,000 27,655,280 4.2468 3.198 3.198 3.205 3.130 3.228 8,695,992 3.1802 -0.93%
2016-06-24 0 4.310 4.270 4.300 4.220 4.500 5,584,000 24,121,610 4.3198 3.228 3.198 3.220 3.160 3.370 7,456,759 3.2349 -3.58%
2016-06-23 0 4.470 4.470 4.500 4.420 4.500 2,664,000 11,916,534 4.4732 3.347 3.347 3.370 3.310 3.370 3,557,451 3.3497 0.90%
2016-06-22 0 4.430 4.430 4.440 4.350 4.440 6,102,000 26,818,174 4.3950 3.317 3.317 3.325 3.258 3.325 8,148,486 3.2912 0.00%
2016-06-21 0 4.430 4.420 4.440 4.400 4.450 2,240,000 9,918,990 4.4281 3.317 3.310 3.325 3.295 3.332 2,991,250 3.3160 0.45%
2016-06-20 0 4.410 4.400 4.410 4.380 4.450 2,750,000 12,117,956 4.4065 3.302 3.295 3.302 3.280 3.332 3,672,294 3.2998 -0.45%
2016-06-17 0 4.430 4.420 4.430 4.390 4.460 6,432,728 28,418,967 4.4179 3.317 3.310 3.317 3.287 3.340 8,590,134 3.3083 0.68%
2016-06-16 0 4.400 4.390 4.400 4.350 4.460 2,214,569 9,727,809 4.3926 3.295 3.287 3.295 3.258 3.340 2,957,290 3.2894 -1.12%
2016-06-15 0 4.450 4.440 4.460 4.350 4.460 4,392,000 19,463,150 4.4315 3.332 3.325 3.340 3.258 3.340 5,864,987 3.3185 0.23%
2016-06-14 0 4.440 4.420 4.440 4.410 4.530 4,857,852 21,654,765 4.4577 3.325 3.310 3.325 3.302 3.392 6,487,076 3.3381 -0.67%
2016-06-13 0 4.470 4.460 4.480 4.440 4.690 6,486,000 29,400,624 4.5329 3.347 3.340 3.355 3.325 3.512 8,661,272 3.3945 -5.50%
2016-06-10 0 4.730 4.710 4.740 4.700 4.860 4,242,000 20,175,870 4.7562 3.542 3.527 3.550 3.520 3.639 5,664,680 3.5617 -2.87%
2016-06-08 0 4.870 4.850 4.870 4.830 4.980 4,944,853 24,137,327 4.8813 3.647 3.632 3.647 3.617 3.729 6,603,256 3.6554 -1.42%
2016-06-07 0 4.940 4.920 4.950 4.680 4.970 12,448,000 60,145,740 4.8318 3.699 3.684 3.707 3.505 3.722 16,622,805 3.6183 6.70%
2016-06-06 0 4.630 4.620 4.630 4.620 4.720 6,136,123 28,502,527 4.6450 3.467 3.460 3.467 3.460 3.535 8,194,053 3.4784 -1.49%
2016-06-03 0 4.700 4.680 4.700 4.650 4.750 3,422,000 16,069,274 4.6959 3.520 3.505 3.520 3.482 3.557 4,569,669 3.5165 0.21%
2016-06-02 0 4.690 4.680 4.700 4.680 4.720 3,069,000 14,419,416 4.6984 3.512 3.505 3.520 3.505 3.535 4,098,280 3.5184 -0.64%
2016-06-01 0 4.720 4.710 4.720 4.670 4.780 2,528,000 11,939,280 4.7228 3.535 3.527 3.535 3.497 3.580 3,375,840 3.5367 -0.66%
2016-05-31 0 4.870 4.850 4.870 4.800 4.900 5,385,802 26,204,297 4.8654 3.558 3.544 3.558 3.507 3.580 7,371,550 3.5548 0.62%
2016-05-30 0 4.840 4.840 4.850 4.820 4.920 1,363,141 6,620,007 4.8564 3.536 3.536 3.544 3.522 3.595 1,865,732 3.5482 -1.22%
2016-05-27 0 4.900 4.900 4.910 4.790 4.930 2,570,000 12,531,060 4.8759 3.580 3.580 3.587 3.500 3.602 3,517,560 3.5624 1.87%
2016-05-26 0 4.810 4.800 4.820 4.780 4.880 1,777,927 8,535,584 4.8009 3.514 3.507 3.522 3.492 3.565 2,433,450 3.5076 -0.21%
2016-05-25 0 4.820 4.810 4.830 4.780 4.900 4,138,000 19,981,780 4.8288 3.522 3.514 3.529 3.492 3.580 5,663,683 3.5281 0.42%
2016-05-24 0 4.800 4.770 4.810 4.760 4.880 5,460,000 26,198,702 4.7983 3.507 3.485 3.514 3.478 3.565 7,473,105 3.5057 -2.24%
2016-05-23 0 4.910 4.910 4.920 4.900 5.010 1,314,520 6,514,606 4.9559 3.587 3.587 3.595 3.580 3.660 1,799,184 3.6209 -0.61%
2016-05-20 0 4.940 4.930 4.980 4.930 5.040 4,384,000 21,810,870 4.9751 3.609 3.602 3.638 3.602 3.682 6,000,383 3.6349 -0.40%
2016-05-19 0 4.960 5.000 5.010 4.900 5.010 1,682,000 8,336,850 4.9565 3.624 3.653 3.660 3.580 3.660 2,302,154 3.6213 -1.00%
2016-05-18 0 5.010 5.000 5.020 4.890 5.050 3,527,096 17,482,767 4.9567 3.660 3.653 3.668 3.573 3.690 4,827,538 3.6215 -0.60%
2016-05-17 0 5.040 5.030 5.040 5.000 5.110 3,746,152 18,879,785 5.0398 3.682 3.675 3.682 3.653 3.733 5,127,360 3.6822 -0.40%
2016-05-16 0 5.060 5.040 5.070 5.030 5.130 2,210,000 11,243,090 5.0874 3.697 3.682 3.704 3.675 3.748 3,024,828 3.7169 -0.20%
2016-05-13 0 5.070 5.040 5.080 5.030 5.200 2,742,200 13,931,074 5.0803 3.704 3.682 3.712 3.675 3.799 3,753,251 3.7117 -2.50%
2016-05-12 0 5.200 5.170 5.200 5.040 5.200 2,632,356 13,576,885 5.1577 3.799 3.777 3.799 3.682 3.799 3,602,907 3.7683 1.56%
2016-05-11 0 5.120 5.110 5.130 5.060 5.240 4,188,951 21,502,585 5.1332 3.741 3.733 3.748 3.697 3.828 5,733,419 3.7504 -0.58%
2016-05-10 0 5.150 5.130 5.150 5.040 5.200 6,284,342 32,125,170 5.1119 3.763 3.748 3.763 3.682 3.799 8,601,382 3.7349 2.18%
2016-05-09 0 5.040 5.030 5.050 4.990 5.330 7,995,600 40,822,970 5.1057 3.682 3.675 3.690 3.646 3.894 10,943,582 3.7303 -4.91%
2016-05-06 0 5.300 5.290 5.300 5.260 5.440 4,158,516 22,042,384 5.3005 3.872 3.865 3.872 3.843 3.975 5,691,763 3.8727 -2.39%
2016-05-05 0 5.430 5.420 5.440 5.400 5.500 1,714,000 9,319,440 5.4372 3.967 3.960 3.975 3.945 4.018 2,345,953 3.9726 -0.73%
2016-05-04 0 5.470 5.460 5.490 5.380 5.550 9,020,482 49,311,327 5.4666 3.996 3.989 4.011 3.931 4.055 12,346,339 3.9940 0.55%
2016-05-03 0 5.440 5.410 5.420 5.410 5.580 8,092,000 44,324,687 5.4776 3.975 3.953 3.960 3.953 4.077 11,075,525 4.0020 -1.63%
2016-04-29 0 5.530 5.530 5.540 5.460 5.620 4,847,400 26,744,822 5.5174 4.040 4.040 4.048 3.989 4.106 6,634,639 4.0311 -1.95%
2016-04-28 0 5.640 5.610 5.640 5.520 5.680 12,937,715 72,455,882 5.6004 4.121 4.099 4.121 4.033 4.150 17,707,857 4.0917 1.62%
2016-04-27 0 5.550 5.540 5.550 5.450 5.560 7,366,058 40,695,235 5.5247 4.055 4.048 4.055 3.982 4.062 10,081,928 4.0365 0.54%
2016-04-26 0 5.520 5.500 5.520 5.470 5.640 10,680,507 58,830,038 5.5082 4.033 4.018 4.033 3.996 4.121 14,618,416 4.0244 -1.43%
2016-04-25 0 5.600 5.580 5.610 5.510 5.680 8,205,000 45,993,140 5.6055 4.091 4.077 4.099 4.026 4.150 11,230,188 4.0955 0.72%
2016-04-22 0 5.560 5.540 5.560 5.450 5.580 4,726,843 26,093,521 5.5203 4.062 4.048 4.062 3.982 4.077 6,469,633 4.0332 -0.89%
2016-04-21 0 5.610 5.570 5.600 5.520 5.640 6,014,000 33,655,348 5.5962 4.099 4.070 4.091 4.033 4.121 8,231,365 4.0887 0.72%
2016-04-20 0 5.570 5.570 5.590 5.530 5.700 19,639,960 110,359,057 5.6191 4.070 4.070 4.084 4.040 4.165 26,881,224 4.1054 1.27%
2016-04-19 0 5.500 5.480 5.500 5.420 5.630 8,676,723 47,636,240 5.4901 4.018 4.004 4.018 3.960 4.113 11,875,835 4.0112 -0.54%
2016-04-18 0 5.530 5.530 5.540 5.470 5.620 8,225,453 45,431,210 5.5232 4.040 4.040 4.048 3.996 4.106 11,258,182 4.0354 -1.95%
2016-04-15 0 5.640 5.630 5.650 5.460 5.700 12,473,000 70,033,467 5.6148 4.121 4.113 4.128 3.989 4.165 17,071,802 4.1023 -0.18%
2016-04-14 0 5.650 5.640 5.660 5.610 5.830 17,398,052 98,589,697 5.6667 4.128 4.121 4.135 4.099 4.260 23,812,723 4.1402 -0.35%
2016-04-13 0 5.670 5.660 5.670 5.430 5.740 27,801,760 157,334,846 5.6592 4.143 4.135 4.143 3.967 4.194 38,052,284 4.1347 5.98%
2016-04-12 0 5.350 5.340 5.350 5.240 5.400 10,740,128 57,552,371 5.3586 3.909 3.902 3.909 3.828 3.945 14,700,019 3.9151 0.94%
2016-04-11 0 5.300 5.290 5.300 5.200 5.370 6,946,000 36,715,700 5.2859 3.872 3.865 3.872 3.799 3.923 9,506,994 3.8620 1.15%
2016-04-08 0 5.240 5.230 5.240 5.070 5.250 4,004,000 20,793,066 5.1931 3.828 3.821 3.828 3.704 3.836 5,480,277 3.7942 1.35%
2016-04-07 0 5.170 5.160 5.190 5.030 5.260 3,672,000 18,888,260 5.1439 3.777 3.770 3.792 3.675 3.843 5,025,868 3.7582 -0.96%
2016-04-06 0 5.220 5.200 5.220 5.180 5.270 3,649,379 18,987,658 5.2030 3.814 3.799 3.814 3.785 3.850 4,994,907 3.8014 -0.95%
2016-04-05 0 5.270 5.270 5.280 5.000 5.280 10,233,033 53,256,404 5.2044 3.850 3.850 3.858 3.653 3.858 14,005,958 3.8024 4.56%
2016-04-01 0 5.040 5.030 5.050 5.020 5.170 6,956,000 35,523,820 5.1069 3.682 3.675 3.690 3.668 3.777 9,520,681 3.7312 -1.75%
2016-03-31 0 5.130 5.110 5.140 4.950 5.140 9,592,226 48,742,556 5.0815 3.748 3.733 3.755 3.617 3.755 13,128,885 3.7126 3.64%
2016-03-30 0 4.950 4.950 4.960 4.770 5.010 5,892,000 29,067,520 4.9334 3.617 3.617 3.624 3.485 3.660 8,064,384 3.6044 4.21%
2016-03-29 0 4.750 4.740 4.760 4.630 4.760 4,082,000 19,155,550 4.6927 3.470 3.463 3.478 3.383 3.478 5,587,036 3.4286 1.06%
2016-03-24 0 4.700 4.670 4.700 4.650 4.910 8,294,000 39,341,280 4.7433 3.434 3.412 3.434 3.397 3.587 11,352,002 3.4656 -5.05%
2016-03-23 0 4.950 4.940 4.960 4.930 5.050 2,994,000 14,954,510 4.9948 3.617 3.609 3.624 3.602 3.690 4,097,889 3.6493 -0.40%
2016-03-22 0 4.970 4.950 4.980 4.930 5.040 1,696,000 8,445,410 4.9796 3.631 3.617 3.638 3.602 3.682 2,321,316 3.6382 0.20%
2016-03-21 0 4.960 4.940 4.960 4.890 5.000 4,008,100 19,890,241 4.9625 3.624 3.609 3.624 3.573 3.653 5,485,889 3.6257 1.43%
2016-03-18 0 4.890 4.880 4.890 4.870 5.020 3,268,000 16,149,980 4.9419 3.573 3.565 3.573 3.558 3.668 4,472,913 3.6106 -0.20%
2016-03-17 0 4.900 4.870 4.900 4.840 4.920 2,624,000 12,798,550 4.8775 3.580 3.558 3.580 3.536 3.595 3,591,470 3.5636 2.51%
2016-03-16 0 4.780 4.770 4.790 4.750 4.910 2,275,740 10,875,310 4.7788 3.492 3.485 3.500 3.470 3.587 3,114,807 3.4915 -1.65%
2016-03-15 0 4.860 4.860 4.870 4.800 4.940 1,472,000 7,155,360 4.8610 3.551 3.551 3.558 3.507 3.609 2,014,727 3.5515 -1.62%
2016-03-14 0 4.940 4.920 4.940 4.900 5.050 4,474,046 22,253,419 4.9739 3.609 3.595 3.609 3.580 3.690 6,123,629 3.6340 0.61%
2016-03-11 0 4.910 4.900 4.910 4.790 4.920 3,901,235 18,965,049 4.8613 3.587 3.580 3.587 3.500 3.595 5,339,622 3.5518 1.87%
2016-03-10 0 4.820 4.820 4.840 4.720 4.890 13,440,795 64,293,832 4.7835 3.522 3.522 3.536 3.449 3.573 18,396,423 3.4949 1.05%
2016-03-09 0 4.770 4.750 4.770 4.750 4.920 4,578,000 21,906,930 4.7853 3.485 3.470 3.485 3.470 3.595 6,265,911 3.4962 -2.85%
2016-03-08 0 4.910 4.900 4.910 4.860 5.020 6,821,880 33,690,652 4.9386 3.587 3.580 3.587 3.551 3.668 9,337,111 3.6083 -1.80%
2016-03-07 0 5.000 5.000 5.020 4.980 5.170 6,200,000 31,517,178 5.0834 3.653 3.653 3.668 3.638 3.777 8,485,943 3.7140 -2.34%
2016-03-04 0 5.120 5.130 5.140 4.860 5.150 8,827,000 44,163,590 5.0032 3.741 3.748 3.755 3.551 3.763 12,081,520 3.6555 5.13%
2016-03-03 0 4.870 4.870 4.880 4.850 5.030 7,452,000 36,592,824 4.9105 3.558 3.558 3.565 3.544 3.675 10,199,556 3.5877 -2.01%
2016-03-02 0 4.970 4.940 4.980 4.720 5.020 16,681,000 82,413,660 4.9406 3.631 3.609 3.638 3.449 3.668 22,831,294 3.6097 5.52%
2016-03-01 0 4.710 4.710 4.720 4.610 4.740 4,339,000 20,318,756 4.6828 3.441 3.441 3.449 3.368 3.463 5,938,792 3.4214 2.61%
2016-02-29 0 4.590 4.570 4.600 4.500 4.700 3,223,500 14,832,115 4.6012 3.354 3.339 3.361 3.288 3.434 4,412,006 3.3618 -1.92%
2016-02-26 0 4.680 4.670 4.690 4.630 4.760 4,172,004 19,508,048 4.6759 3.419 3.412 3.427 3.383 3.478 5,710,224 3.4163 0.00%
2016-02-25 0 4.680 4.660 4.680 4.640 4.800 4,776,602 22,493,741 4.7092 3.419 3.405 3.419 3.390 3.507 6,537,738 3.4406 -2.50%
2016-02-24 0 4.800 4.800 4.830 4.760 4.950 2,008,000 9,697,720 4.8295 3.507 3.507 3.529 3.478 3.617 2,748,351 3.5286 -1.64%
2016-02-23 0 4.880 4.860 4.880 4.820 5.000 4,790,000 23,392,060 4.8835 3.565 3.551 3.565 3.522 3.653 6,556,076 3.5680 -1.61%
2016-02-22 0 4.960 4.950 4.960 4.890 5.000 4,697,178 23,243,385 4.9484 3.624 3.617 3.624 3.573 3.653 6,429,030 3.6154 2.06%
2016-02-19 0 4.860 4.860 4.890 4.760 4.980 6,028,000 29,421,120 4.8807 3.551 3.551 3.573 3.478 3.638 8,250,527 3.5660 1.89%
2016-02-18 0 4.770 4.770 4.790 4.720 4.870 7,958,000 38,138,570 4.7925 3.485 3.485 3.500 3.449 3.558 10,892,119 3.5015 2.14%
2016-02-17 0 4.670 4.660 4.680 4.630 4.730 8,148,713 38,053,513 4.6699 3.412 3.405 3.419 3.383 3.456 11,153,148 3.4119 0.86%
2016-02-16 0 4.630 4.620 4.640 4.400 4.670 20,222,722 92,407,413 4.5695 3.383 3.375 3.390 3.215 3.412 27,678,850 3.3386 5.23%
2016-02-15 0 4.400 4.390 4.400 4.300 4.410 5,362,076 23,446,889 4.3727 3.215 3.207 3.215 3.142 3.222 7,339,076 3.1948 2.80%
2016-02-12 0 4.280 4.260 4.280 4.170 4.380 10,138,000 43,330,000 4.2740 3.127 3.112 3.127 3.047 3.200 13,875,886 3.1227 -0.93%
2016-02-11 0 4.320 4.320 4.340 4.280 4.570 13,988,000 61,680,900 4.4096 3.156 3.156 3.171 3.127 3.339 19,145,383 3.2217 -8.86%
2016-02-05 0 4.740 4.730 4.740 4.700 4.810 4,802,000 22,749,560 4.7375 3.463 3.456 3.463 3.434 3.514 6,572,500 3.4613 0.00%
2016-02-04 0 4.740 4.720 4.740 4.470 4.760 10,052,000 47,318,342 4.7074 3.463 3.449 3.463 3.266 3.478 13,758,178 3.4393 6.04%
2016-02-03 0 4.470 4.460 4.490 4.420 4.610 10,688,515 47,917,636 4.4831 3.266 3.259 3.280 3.229 3.368 14,629,376 3.2754 -4.69%
2016-02-02 0 4.690 4.690 4.700 4.620 4.800 3,963,924 18,661,419 4.7078 3.427 3.427 3.434 3.375 3.507 5,425,425 3.4396 0.43%
2016-02-01 0 4.670 4.660 4.700 4.640 4.920 11,526,000 54,093,140 4.6931 3.412 3.405 3.434 3.390 3.595 15,775,642 3.4289 -3.71%
2016-01-29 0 4.850 4.830 4.850 4.630 4.870 8,632,096 41,188,706 4.7716 3.544 3.529 3.544 3.383 3.558 11,814,754 3.4862 3.41%
2016-01-28 0 4.690 4.670 4.710 4.590 4.830 8,330,000 39,149,920 4.6999 3.427 3.412 3.441 3.354 3.529 11,401,275 3.4338 -2.09%
2016-01-27 0 4.790 4.790 4.820 4.760 4.980 7,706,000 37,157,710 4.8219 3.500 3.500 3.522 3.478 3.638 10,547,206 3.5230 -1.64%
2016-01-26 0 4.870 4.870 4.880 4.840 5.020 7,262,123 35,638,472 4.9074 3.558 3.558 3.565 3.536 3.668 9,939,672 3.5855 -4.32%
2016-01-25 0 5.090 5.020 5.030 5.010 5.280 10,080,000 51,428,380 5.1020 3.719 3.668 3.675 3.660 3.858 13,796,501 3.7276 -0.97%
2016-01-22 0 5.140 5.130 5.140 4.990 5.240 12,406,728 62,754,269 5.0581 3.755 3.748 3.755 3.646 3.828 16,981,095 3.6955 6.20%
2016-01-21 0 4.840 4.850 4.870 4.830 5.150 12,165,907 60,940,627 5.0091 3.536 3.544 3.558 3.529 3.763 16,651,483 3.6598 -5.65%
2016-01-20 0 5.130 5.120 5.150 5.050 5.180 15,328,869 78,535,356 5.1234 3.748 3.741 3.763 3.690 3.785 20,980,631 3.7432 -3.21%
2016-01-19 0 5.300 5.280 5.310 4.910 5.350 13,939,398 72,275,885 5.1850 3.872 3.858 3.880 3.587 3.909 19,078,862 3.7883 8.16%
2016-01-18 0 4.900 4.900 4.910 4.640 5.000 11,754,000 57,442,720 4.8871 3.580 3.580 3.587 3.390 3.653 16,087,706 3.5706 0.41%
2016-01-15 0 4.880 4.880 4.900 4.850 5.110 12,712,000 62,654,224 4.9287 3.565 3.565 3.580 3.544 3.733 17,398,921 3.6010 -4.31%
2016-01-14 0 5.100 5.090 5.140 4.650 5.180 16,272,538 80,490,649 4.9464 3.726 3.719 3.755 3.397 3.785 22,272,232 3.6139 5.81%
2016-01-13 0 4.820 4.820 4.840 4.700 4.870 13,819,890 66,590,616 4.8185 3.522 3.522 3.536 3.434 3.558 18,915,291 3.5205 3.88%
2016-01-12 0 4.640 4.640 4.650 4.590 4.760 8,860,000 41,541,520 4.6887 3.390 3.390 3.397 3.354 3.478 12,126,687 3.4256 0.00%
2016-01-11 0 4.640 4.640 4.660 4.210 4.760 9,478,554 43,381,170 4.5768 3.390 3.390 3.405 3.076 3.478 12,973,302 3.3439 -0.85%
2016-01-08 0 4.680 4.680 4.710 4.670 4.890 6,658,000 31,628,038 4.7504 3.419 3.419 3.441 3.412 3.573 9,112,808 3.4707 -1.89%
2016-01-07 0 4.770 4.750 4.760 4.610 4.830 16,302,554 77,415,645 4.7487 3.485 3.470 3.478 3.368 3.529 22,313,314 3.4695 -0.63%
2016-01-06 0 4.800 4.800 4.850 4.660 4.850 6,606,000 31,352,732 4.7461 3.507 3.507 3.544 3.405 3.544 9,041,636 3.4676 1.05%
2016-01-05 0 4.750 4.740 4.750 4.670 4.830 9,342,000 44,520,018 4.7656 3.470 3.463 3.470 3.412 3.529 12,786,400 3.4818 1.50%
2016-01-04 0 4.680 4.670 4.680 4.550 5.180 24,688,556 116,710,015 4.7273 3.419 3.412 3.419 3.324 3.785 33,791,240 3.4539 -9.13%
2015-12-31 0 5.150 5.140 5.150 5.090 5.190 3,565,893 18,295,790 5.1308 3.763 3.755 3.763 3.719 3.792 4,880,640 3.7486 0.19%
2015-12-30 0 5.140 5.090 5.140 4.970 5.270 11,872,000 60,300,624 5.0792 3.755 3.719 3.755 3.631 3.850 16,249,213 3.7110 -0.77%
2015-12-29 0 5.180 5.180 5.220 5.120 5.320 8,385,760 43,451,668 5.1816 3.785 3.785 3.814 3.741 3.887 11,477,594 3.7858 -1.71%
2015-12-28 0 5.270 5.260 5.270 5.170 5.360 9,966,300 52,551,035 5.2729 3.850 3.843 3.850 3.777 3.916 13,640,880 3.8525 -0.57%
2015-12-24 0 5.300 5.300 5.310 5.220 5.510 10,560,000 56,310,640 5.3324 3.872 3.872 3.880 3.814 4.026 14,453,478 3.8960 -2.57%
2015-12-23 0 5.440 5.420 5.430 5.420 5.700 8,924,104 49,079,550 5.4997 3.975 3.960 3.967 3.960 4.165 12,214,426 4.0182 -0.55%
2015-12-22 0 5.470 5.460 5.470 5.440 5.540 6,678,144 36,613,070 5.4825 3.996 3.989 3.996 3.975 4.048 9,140,379 4.0056 -0.36%
2015-12-21 0 5.490 5.490 5.500 5.480 5.700 18,631,448 103,284,276 5.5435 4.011 4.011 4.018 4.004 4.165 25,500,873 4.0502 -4.02%
2015-12-18 0 5.720 5.720 5.730 5.640 5.800 12,645,105 72,536,273 5.7363 4.179 4.179 4.186 4.121 4.238 17,307,362 4.1911 0.18%
2015-12-17 0 5.710 5.710 5.750 5.710 5.980 10,800,600 62,973,918 5.8306 4.172 4.172 4.201 4.172 4.369 14,782,787 4.2599 -3.06%
2015-12-16 0 5.890 5.870 5.890 5.750 5.950 23,139,198 135,929,202 5.8744 4.303 4.289 4.303 4.201 4.347 31,670,633 4.2920 1.90%
2015-12-15 0 5.780 5.760 5.780 5.650 6.020 40,239,231 232,521,371 5.7785 4.223 4.208 4.223 4.128 4.398 55,075,457 4.2219 -2.69%
2015-12-14 0 5.940 5.930 5.940 4.940 6.110 159,492,389 911,919,826 5.7176 4.340 4.333 4.340 3.609 4.464 218,297,319 4.1774 8.20%
2015-12-11 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 4.011 - - - - 0 - 0.00%
2015-08-07 0 5.490 5.460 5.490 4.800 5.510 56,894,924 301,569,284 5.3005 4.011 3.989 4.011 3.507 4.026 77,872,113 3.8726 12.50%
2015-08-06 0 4.880 4.870 4.890 4.600 4.890 14,728,000 71,041,210 4.8235 3.565 3.558 3.573 3.361 3.573 20,158,222 3.5242 4.72%
2015-08-05 0 4.660 4.660 4.680 4.600 4.700 11,518,000 53,686,300 4.6611 3.405 3.405 3.419 3.361 3.434 15,764,693 3.4055 1.08%
2015-08-04 0 4.610 4.600 4.610 4.440 4.640 12,224,000 55,688,280 4.5557 3.368 3.361 3.368 3.244 3.390 16,730,995 3.3284 3.60%
2015-08-03 0 4.450 4.450 4.470 4.410 4.710 22,399,500 101,672,823 4.5391 3.251 3.251 3.266 3.222 3.441 30,658,208 3.3163 -5.52%
2015-07-31 0 4.710 4.700 4.710 4.670 4.860 9,054,000 42,910,296 4.7394 3.441 3.434 3.441 3.412 3.551 12,392,215 3.4627 -2.08%
2015-07-30 0 4.810 4.810 4.820 4.750 4.930 11,334,000 55,063,328 4.8582 3.514 3.514 3.522 3.470 3.602 15,512,852 3.5495 -1.64%
2015-07-29 0 4.890 4.890 4.900 4.700 4.910 11,788,804 56,638,360 4.8044 3.573 3.573 3.580 3.434 3.587 16,135,342 3.5102 4.49%
2015-07-28 0 4.680 4.660 4.680 4.610 4.930 21,601,000 101,847,030 4.7149 3.419 3.405 3.419 3.368 3.602 29,565,300 3.4448 -1.47%
2015-07-27 0 4.750 4.730 4.740 4.720 5.220 23,007,211 112,848,661 4.9049 3.470 3.456 3.463 3.449 3.814 31,489,982 3.5836 -10.38%
2015-07-24 0 5.300 5.300 5.310 5.270 5.370 13,717,393 72,902,836 5.3146 3.872 3.872 3.880 3.850 3.923 18,775,003 3.8830 -0.56%
2015-07-23 0 5.330 5.320 5.340 5.220 5.430 19,526,000 104,069,860 5.3298 3.894 3.887 3.902 3.814 3.967 26,725,247 3.8941 1.91%
2015-07-22 0 5.230 5.220 5.230 5.160 5.350 15,154,000 79,115,759 5.2208 3.821 3.814 3.821 3.770 3.909 20,741,288 3.8144 -1.32%
2015-07-21 0 5.300 5.270 5.310 5.200 5.310 13,878,000 73,011,920 5.2610 3.872 3.850 3.880 3.799 3.880 18,994,826 3.8438 0.57%
2015-07-20 0 5.270 5.260 5.280 5.200 5.370 21,438,000 112,899,550 5.2663 3.850 3.843 3.858 3.799 3.923 29,342,202 3.8477 0.96%
2015-07-17 0 5.220 5.240 5.250 5.050 5.330 22,888,000 119,864,910 5.2370 3.814 3.828 3.836 3.690 3.894 31,326,818 3.8263 2.35%
2015-07-16 0 5.100 5.090 5.100 4.940 5.190 18,389,000 93,773,154 5.0994 3.726 3.719 3.726 3.609 3.792 25,169,034 3.7257 2.00%
2015-07-15 0 5.000 4.990 5.010 4.910 5.230 23,614,197 119,595,236 5.0645 3.653 3.646 3.660 3.587 3.821 32,320,764 3.7003 -2.53%
2015-07-14 0 5.130 5.120 5.130 5.080 5.450 21,433,432 111,765,537 5.2145 3.748 3.741 3.748 3.712 3.982 29,335,950 3.8098 -1.54%
2015-07-13 0 5.210 5.190 5.240 4.870 5.280 24,407,400 123,632,053 5.0654 3.807 3.792 3.828 3.558 3.858 33,406,422 3.7008 5.68%
2015-07-10 0 4.930 4.940 4.950 4.700 4.970 38,941,198 190,141,606 4.8828 3.602 3.609 3.617 3.434 3.631 53,298,839 3.5675 5.12%
2015-07-09 0 4.690 4.680 4.710 4.260 4.880 36,580,100 172,520,444 4.7162 3.427 3.419 3.441 3.112 3.565 50,067,203 3.4458 7.82%
2015-07-08 0 4.350 4.350 4.380 3.970 4.390 40,160,000 169,797,595 4.2280 3.178 3.178 3.200 2.901 3.207 54,967,014 3.0891 -6.25%
2015-07-07 0 4.640 4.640 4.650 4.560 5.070 28,348,442 133,948,334 4.7251 3.390 3.390 3.397 3.332 3.704 38,800,528 3.4522 -8.30%
2015-07-06 0 5.060 5.070 5.080 4.620 5.750 42,275,800 212,518,660 5.0270 3.697 3.704 3.712 3.375 4.201 57,862,910 3.6728 -8.00%
2015-07-03 0 5.500 5.490 5.500 5.470 5.820 28,684,000 159,871,070 5.5735 4.018 4.011 4.018 3.996 4.252 39,259,806 4.0721 -5.34%
2015-07-02 0 5.810 5.800 5.830 5.730 5.920 14,246,500 82,938,703 5.8217 4.245 4.238 4.260 4.186 4.325 19,499,192 4.2534 -1.02%
2015-06-30 0 5.870 5.860 5.870 5.520 5.880 13,633,200 78,310,626 5.7441 4.289 4.281 4.289 4.033 4.296 18,659,768 4.1968 2.09%
2015-06-29 0 5.750 5.740 5.750 5.490 5.880 26,318,000 149,886,486 5.6952 4.201 4.194 4.201 4.011 4.296 36,021,461 4.1610 -0.86%
2015-06-26 0 5.800 5.800 5.820 5.730 6.090 18,554,416 109,550,665 5.9043 4.238 4.238 4.252 4.186 4.449 25,395,439 4.3138 -3.65%
2015-06-25 0 6.020 6.010 6.020 5.890 6.240 52,576,115 320,276,273 6.0917 4.398 4.391 4.398 4.303 4.559 71,960,957 4.4507 3.79%
2015-06-24 0 5.800 5.790 5.800 5.720 5.850 12,430,000 72,060,930 5.7973 4.238 4.230 4.238 4.179 4.274 17,012,948 4.2357 0.66%
2015-06-23 0 5.800 5.770 5.800 5.660 5.840 16,444,000 95,036,180 5.7794 4.210 4.188 4.210 4.108 4.239 22,655,540 4.1948 0.35%
2015-06-22 0 5.780 5.770 5.790 5.610 5.810 5,814,000 33,342,624 5.7349 4.195 4.188 4.203 4.072 4.217 8,010,174 4.1625 0.87%
2015-06-19 0 5.730 5.700 5.730 5.690 5.920 9,383,459 54,449,166 5.8027 4.159 4.137 4.159 4.130 4.297 12,927,957 4.2117 -1.21%
2015-06-18 0 5.800 5.790 5.800 5.730 6.090 18,080,615 107,196,465 5.9288 4.210 4.203 4.210 4.159 4.420 24,910,368 4.3033 0.17%
2015-06-17 0 5.790 5.780 5.790 5.530 5.840 11,634,900 66,316,907 5.6998 4.203 4.195 4.203 4.014 4.239 16,029,855 4.1371 4.32%
2015-06-16 0 5.550 5.540 5.550 5.510 5.800 9,783,000 55,061,426 5.6283 4.028 4.021 4.028 3.999 4.210 13,478,420 4.0852 -4.15%
2015-06-15 0 5.790 5.790 5.800 5.690 5.900 15,488,407 89,390,997 5.7715 4.203 4.203 4.210 4.130 4.282 21,338,982 4.1891 -1.19%
2015-06-12 0 5.860 5.850 5.860 5.510 5.870 19,401,000 111,775,100 5.7613 4.253 4.246 4.253 3.999 4.261 26,729,514 4.1817 6.55%
2015-06-11 0 5.500 5.480 5.510 5.450 5.650 17,606,565 96,754,189 5.4953 3.992 3.978 3.999 3.956 4.101 24,257,251 3.9887 -0.18%
2015-06-10 0 5.510 5.510 5.520 5.500 5.640 15,765,000 87,601,090 5.5567 3.999 3.999 4.007 3.992 4.094 21,720,055 4.0332 -1.78%
2015-06-09 0 5.610 5.610 5.620 5.510 5.920 35,868,000 201,637,690 5.6217 4.072 4.072 4.079 3.999 4.297 49,416,742 4.0804 -4.92%
2015-06-08 0 5.900 5.890 5.900 5.720 5.950 15,788,000 92,502,500 5.8590 4.282 4.275 4.282 4.152 4.319 21,751,743 4.2526 1.72%
2015-06-05 0 5.800 5.800 5.820 5.760 5.990 19,672,152 114,480,485 5.8194 4.210 4.210 4.224 4.181 4.348 27,103,091 4.2239 -1.36%
2015-06-04 0 5.880 5.890 5.900 5.710 6.120 24,289,000 142,814,910 5.8798 4.268 4.275 4.282 4.144 4.442 33,463,902 4.2677 -2.81%
2015-06-03 0 6.050 6.040 6.050 6.000 6.240 19,114,000 116,799,740 6.1107 4.391 4.384 4.391 4.355 4.529 26,334,103 4.4353 -1.79%
2015-06-02 0 6.160 6.170 6.200 6.130 6.330 16,708,000 104,160,080 6.2341 4.471 4.478 4.500 4.449 4.594 23,019,263 4.5249 0.49%
2015-06-01 0 6.130 6.120 6.150 6.000 6.250 25,536,000 156,700,370 6.1364 4.449 4.442 4.464 4.355 4.536 35,181,943 4.4540 0.00%
2015-05-29 0 6.130 6.130 6.140 6.030 6.280 19,302,000 118,703,090 6.1498 4.449 4.449 4.457 4.377 4.558 26,593,118 4.4637 -2.39%
2015-05-28 0 6.280 6.250 6.270 6.210 6.550 15,291,812 97,375,204 6.3678 4.558 4.536 4.551 4.507 4.754 21,068,125 4.6219 -3.24%
2015-05-27 0 6.490 6.480 6.500 6.440 6.580 8,122,812 52,579,252 6.4730 4.711 4.703 4.718 4.674 4.776 11,191,115 4.6983 -0.15%
2015-05-26 0 6.500 6.500 6.510 6.450 6.750 23,628,110 154,907,154 6.5561 4.718 4.718 4.725 4.682 4.899 32,553,368 4.7586 -0.15%
2015-05-22 0 6.510 6.510 6.520 6.460 6.750 22,339,039 146,731,231 6.5684 4.725 4.725 4.732 4.689 4.899 30,777,365 4.7675 -0.15%
2015-05-21 0 6.520 6.520 6.560 6.500 6.760 57,380,000 381,307,290 6.6453 4.732 4.732 4.761 4.718 4.907 79,054,663 4.8233 4.49%
2015-05-20 1 - - - - - 0 0 - 4.529 - - - - 0 - 0.00%
2015-05-19 0 6.240 6.230 6.240 6.120 6.270 12,198,515 75,911,084 6.2230 4.529 4.522 4.529 4.442 4.551 16,806,370 4.5168 2.30%
2015-05-18 0 6.100 6.100 6.110 6.010 6.300 20,358,950 125,061,056 6.1428 4.428 4.428 4.435 4.362 4.573 28,049,319 4.4586 0.66%
2015-05-15 0 6.060 6.050 6.060 5.930 6.130 7,908,000 47,687,684 6.0303 4.399 4.391 4.399 4.304 4.449 10,895,160 4.3770 -0.98%
2015-05-14 0 6.120 6.110 6.120 6.070 6.180 11,205,212 68,443,947 6.1082 4.442 4.435 4.442 4.406 4.486 15,437,857 4.4335 1.16%
2015-05-13 0 6.050 6.010 6.050 5.990 6.150 14,040,027 84,978,362 6.0526 4.391 4.362 4.391 4.348 4.464 19,343,492 4.3931 1.17%
2015-05-12 0 5.980 5.960 5.990 5.950 6.110 8,501,284 51,161,796 6.0181 4.340 4.326 4.348 4.319 4.435 11,712,550 4.3681 -1.81%
2015-05-11 0 6.090 6.080 6.100 5.940 6.190 12,763,129 77,218,475 6.0501 4.420 4.413 4.428 4.311 4.493 17,584,260 4.3913 -0.16%
2015-05-08 0 6.100 6.090 6.100 5.830 6.130 29,152,316 175,502,785 6.0202 4.428 4.420 4.428 4.232 4.449 40,164,282 4.3696 6.09%
2015-05-07 0 5.750 5.740 5.760 5.720 5.990 23,882,000 138,897,408 5.8160 4.174 4.166 4.181 4.152 4.348 32,903,162 4.2214 -2.04%
2015-05-06 0 5.870 5.880 5.890 5.830 6.190 36,365,218 217,272,515 5.9747 4.261 4.268 4.275 4.232 4.493 50,101,778 4.3366 -4.08%
2015-05-05 0 6.120 6.120 6.140 6.080 6.500 28,831,218 179,744,063 6.2344 4.442 4.442 4.457 4.413 4.718 39,721,893 4.5251 -4.08%
2015-05-04 0 6.380 6.360 6.370 6.360 6.650 27,337,812 176,129,788 6.4427 4.631 4.616 4.624 4.616 4.827 37,664,369 4.6763 -2.00%
2015-04-30 0 6.510 6.500 6.510 6.500 6.790 42,550,800 281,668,792 6.6196 4.725 4.718 4.725 4.718 4.928 58,623,896 4.8047 -2.98%
2015-04-29 0 6.710 6.710 6.720 6.580 7.240 60,219,758 407,483,995 6.7666 4.870 4.870 4.878 4.776 5.255 82,967,108 4.9114 -6.93%
2015-04-28 0 7.210 7.210 7.230 7.100 7.490 34,028,268 248,591,403 7.3054 5.233 5.233 5.248 5.153 5.436 46,882,071 5.3025 -0.41%
2015-04-27 0 7.240 7.220 7.240 6.920 7.400 41,142,460 298,186,474 7.2477 5.255 5.240 5.255 5.023 5.371 56,683,571 5.2605 5.08%
2015-04-24 0 6.890 6.890 6.900 6.680 7.030 24,285,605 167,177,424 6.8838 5.001 5.001 5.008 4.849 5.103 33,459,225 4.9965 0.15%
2015-04-23 0 6.880 6.880 6.890 6.860 7.160 22,823,109 158,995,269 6.9664 4.994 4.994 5.001 4.979 5.197 31,444,287 5.0564 -1.15%
2015-04-22 0 6.960 6.940 6.960 6.730 7.020 34,985,000 241,373,230 6.8993 5.052 5.037 5.052 4.885 5.095 48,200,198 5.0077 1.75%
2015-04-21 0 6.840 6.840 6.850 6.700 7.460 69,288,000 477,620,926 6.8933 4.965 4.965 4.972 4.863 5.415 95,460,779 5.0033 -4.07%
2015-04-20 0 7.130 7.110 7.140 7.030 7.800 53,013,529 392,115,564 7.3965 5.175 5.161 5.182 5.103 5.661 73,038,805 5.3686 -6.06%
2015-04-17 0 7.590 7.600 7.620 7.120 7.800 79,931,678 604,377,678 7.5612 5.509 5.516 5.531 5.168 5.661 110,124,989 5.4881 7.66%
2015-04-16 0 7.050 7.040 7.090 6.920 7.250 18,433,414 130,765,239 7.0939 5.117 5.110 5.146 5.023 5.262 25,396,433 5.1490 -0.14%
2015-04-15 0 7.060 7.020 7.090 7.000 7.340 22,355,212 160,850,945 7.1952 5.124 5.095 5.146 5.081 5.328 30,799,647 5.2225 -1.26%
2015-04-14 0 7.150 7.150 7.180 7.110 7.730 38,421,678 287,148,593 7.4736 5.190 5.190 5.211 5.161 5.611 52,935,044 5.4245 -6.41%
2015-04-13 0 7.640 7.610 7.640 7.240 7.660 57,459,216 431,347,521 7.5070 5.545 5.524 5.545 5.255 5.560 79,163,802 5.4488 6.41%
2015-04-10 0 7.180 7.170 7.180 6.730 7.250 64,906,162 456,176,911 7.0283 5.211 5.204 5.211 4.885 5.262 89,423,750 5.1013 4.36%
2015-04-09 0 6.880 6.880 6.900 6.460 7.670 61,768,644 425,757,394 6.8928 4.994 4.994 5.008 4.689 5.567 85,101,069 5.0030 4.72%
2015-04-08 0 6.570 6.580 6.620 5.970 6.690 55,090,430 353,228,279 6.4118 4.769 4.776 4.805 4.333 4.856 75,900,233 4.6538 11.36%
2015-04-02 0 5.900 5.880 5.900 5.700 5.980 39,024,000 229,468,812 5.8802 4.282 4.268 4.282 4.137 4.340 53,764,886 4.2680 3.15%
2015-04-01 0 5.720 5.720 5.730 5.530 5.760 28,417,089 161,633,468 5.6879 4.152 4.152 4.159 4.014 4.181 39,151,331 4.1284 1.06%
2015-03-31 0 5.660 5.660 5.690 5.410 5.800 44,130,605 248,860,718 5.6392 4.108 4.108 4.130 3.927 4.210 60,800,455 4.0931 2.54%
2015-03-30 0 5.520 5.530 5.540 5.030 5.580 52,235,000 283,616,226 5.4296 4.007 4.014 4.021 3.651 4.050 71,966,196 3.9410 10.62%
2015-03-27 0 4.990 4.990 5.000 4.960 5.060 6,427,000 32,184,030 5.0076 3.622 3.622 3.629 3.600 3.673 8,854,728 3.6347 -0.80%
2015-03-26 0 5.030 5.020 5.030 5.000 5.090 10,395,406 52,570,792 5.0571 3.651 3.644 3.651 3.629 3.694 14,322,156 3.6706 -0.79%
2015-03-25 0 5.070 5.070 5.080 5.060 5.160 6,014,210 30,606,860 5.0891 3.680 3.680 3.687 3.673 3.745 8,286,012 3.6938 -0.78%
2015-03-24 0 5.110 5.110 5.120 4.970 5.130 10,574,398 53,526,466 5.0619 3.709 3.709 3.716 3.607 3.723 14,568,760 3.6741 2.00%
2015-03-23 0 5.010 5.010 5.020 4.970 5.120 13,707,733 68,883,881 5.0252 3.636 3.636 3.644 3.607 3.716 18,885,678 3.6474 -1.18%
2015-03-20 0 5.070 5.050 5.090 5.030 5.150 11,342,000 57,657,580 5.0835 3.680 3.665 3.694 3.651 3.738 15,626,316 3.6898 -0.98%
2015-03-19 0 5.120 5.110 5.120 5.090 5.270 8,632,841 44,472,465 5.1515 3.716 3.709 3.716 3.694 3.825 11,893,802 3.7391 -1.73%
2015-03-18 0 5.210 5.200 5.220 5.160 5.260 5,123,439 26,642,270 5.2001 3.782 3.774 3.789 3.745 3.818 7,058,762 3.7744 0.39%
2015-03-17 0 5.190 5.180 5.190 4.960 5.260 14,122,399 72,968,225 5.1668 3.767 3.760 3.767 3.600 3.818 19,456,980 3.7502 5.06%
2015-03-16 0 4.940 4.940 4.950 4.910 5.030 16,827,067 83,628,055 4.9699 3.586 3.586 3.593 3.564 3.651 23,183,306 3.6073 0.00%
2015-03-13 0 4.940 4.940 4.950 4.930 5.090 13,275,750 66,181,717 4.9852 3.586 3.586 3.593 3.578 3.694 18,290,518 3.6184 -1.59%
2015-03-12 0 5.020 5.020 5.050 5.010 5.100 6,108,134 30,821,986 5.0461 3.644 3.644 3.665 3.636 3.702 8,415,414 3.6626 -0.20%
2015-03-11 0 5.030 5.030 5.040 5.020 5.200 12,802,058 65,055,413 5.0816 3.651 3.651 3.658 3.644 3.774 17,637,894 3.6884 -1.18%
2015-03-10 0 5.090 5.090 5.110 5.080 5.210 11,536,899 59,187,147 5.1302 3.694 3.694 3.709 3.687 3.782 15,894,835 3.7237 -2.12%
2015-03-09 0 5.200 5.200 5.210 5.060 5.220 13,559,154 69,804,290 5.1481 3.774 3.774 3.782 3.673 3.789 18,680,975 3.7367 -0.95%
2015-03-06 0 5.250 5.250 5.260 5.130 5.270 7,773,116 40,509,537 5.2115 3.811 3.811 3.818 3.723 3.825 10,709,325 3.7826 2.34%
2015-03-05 0 5.130 5.130 5.160 5.100 5.190 8,494,000 43,752,646 5.1510 3.723 3.723 3.745 3.702 3.767 11,702,515 3.7387 0.39%
2015-03-04 0 5.110 5.100 5.120 5.070 5.230 14,040,000 71,958,350 5.1252 3.709 3.702 3.716 3.680 3.796 19,343,455 3.7200 -2.85%
2015-03-03 0 5.260 5.230 5.260 5.200 5.320 7,159,341 37,620,714 5.2548 3.818 3.796 3.818 3.774 3.861 9,863,703 3.8141 0.77%
2015-03-02 0 5.220 5.200 5.220 5.190 5.370 12,162,000 64,211,130 5.2797 3.789 3.774 3.789 3.767 3.898 16,756,061 3.8321 -1.51%
2015-02-27 0 5.300 5.290 5.320 5.280 5.510 13,991,699 74,562,145 5.3290 3.847 3.840 3.861 3.832 3.999 19,276,909 3.8680 -3.46%
2015-02-26 0 5.490 5.490 5.500 5.400 5.540 7,637,773 41,938,352 5.4909 3.985 3.985 3.992 3.919 4.021 10,522,858 3.9855 1.29%
2015-02-25 0 5.420 5.420 5.430 5.380 5.490 2,534,431 13,716,534 5.4121 3.934 3.934 3.941 3.905 3.985 3,491,784 3.9282 -1.09%
2015-02-24 0 5.480 5.470 5.490 5.380 5.500 3,976,000 21,640,700 5.4428 3.978 3.970 3.985 3.905 3.992 5,477,890 3.9506 0.74%
2015-02-23 0 5.440 5.410 5.440 5.210 5.440 8,338,000 44,694,752 5.3604 3.948 3.927 3.948 3.782 3.948 11,487,588 3.8907 4.41%
2015-02-18 0 5.210 5.200 5.210 5.130 5.340 4,985,308 25,920,749 5.1994 3.782 3.774 3.782 3.723 3.876 6,868,453 3.7739 -1.51%
2015-02-17 0 5.290 5.280 5.300 5.260 5.360 3,225,419 17,128,590 5.3105 3.840 3.832 3.847 3.818 3.890 4,443,785 3.8545 -0.94%
2015-02-16 0 5.340 5.340 5.350 5.290 5.360 7,286,900 38,761,140 5.3193 3.876 3.876 3.883 3.840 3.890 10,039,446 3.8609 0.56%
2015-02-13 0 5.310 5.300 5.320 5.100 5.330 13,968,375 73,605,255 5.2694 3.854 3.847 3.861 3.702 3.869 19,244,775 3.8247 3.91%
2015-02-12 0 5.110 5.110 5.130 5.090 5.230 10,925,400 56,073,167 5.1324 3.709 3.709 3.723 3.694 3.796 15,052,349 3.7252 -1.54%
2015-02-11 0 5.190 5.190 5.200 4.980 5.210 20,674,149 106,538,270 5.1532 3.767 3.767 3.774 3.615 3.782 28,483,581 3.7403 4.43%
2015-02-10 0 4.970 4.960 4.980 4.860 5.030 17,360,000 85,740,050 4.9389 3.607 3.600 3.615 3.528 3.651 23,917,549 3.5848 -0.20%
2015-02-09 0 4.980 4.980 4.990 4.930 5.030 12,098,000 60,203,804 4.9763 3.615 3.615 3.622 3.578 3.651 16,667,886 3.6120 -1.78%
2015-02-06 0 5.070 5.060 5.070 5.050 5.180 10,472,000 53,525,290 5.1113 3.680 3.673 3.680 3.665 3.760 14,427,683 3.7099 -0.98%
2015-02-05 0 5.120 5.110 5.120 5.080 5.360 26,062,360 134,576,899 5.1636 3.716 3.709 3.716 3.687 3.890 35,907,129 3.7479 -1.54%
2015-02-04 0 5.200 5.190 5.210 5.170 5.380 26,239,400 137,911,082 5.2559 3.774 3.767 3.782 3.753 3.905 36,151,044 3.8149 -3.88%
2015-02-03 0 5.410 5.410 5.420 5.300 5.550 18,142,000 97,370,530 5.3671 3.927 3.927 3.934 3.847 4.028 24,994,941 3.8956 -2.52%
2015-02-02 0 5.550 5.550 5.560 5.330 5.630 13,848,682 76,411,624 5.5176 4.028 4.028 4.036 3.869 4.086 19,079,869 4.0048 0.18%
2015-01-30 0 5.540 5.530 5.540 5.520 5.830 16,392,500 92,231,323 5.6264 4.021 4.014 4.021 4.007 4.232 22,584,586 4.0838 -2.29%
2015-01-29 0 5.670 5.660 5.680 5.660 5.800 8,287,250 47,357,979 5.7146 4.115 4.108 4.123 4.108 4.210 11,417,667 4.1478 -1.22%
2015-01-28 0 5.740 5.740 5.750 5.730 5.880 13,950,422 80,898,890 5.7990 4.166 4.166 4.174 4.159 4.268 19,220,040 4.2091 -2.88%
2015-01-27 0 5.910 5.910 5.930 5.830 6.000 11,405,000 67,230,729 5.8948 4.290 4.290 4.304 4.232 4.355 15,713,113 4.2786 -1.50%
2015-01-26 0 6.000 5.990 6.000 5.830 6.000 12,668,620 74,934,236 5.9149 4.355 4.348 4.355 4.232 4.355 17,454,052 4.2932 2.21%
2015-01-23 0 5.870 5.860 5.870 5.770 5.960 13,294,000 77,848,480 5.8559 4.261 4.253 4.261 4.188 4.326 18,315,662 4.2504 -0.68%
2015-01-22 0 5.910 5.900 5.910 5.800 5.990 14,763,000 86,977,880 5.8916 4.290 4.282 4.290 4.210 4.348 20,339,561 4.2763 -0.84%
2015-01-21 0 5.960 5.950 5.960 5.740 5.990 15,398,000 91,073,486 5.9146 4.326 4.319 4.326 4.166 4.348 21,214,425 4.2930 3.11%
2015-01-20 0 5.780 5.770 5.780 5.650 5.840 12,483,893 72,095,539 5.7751 4.195 4.188 4.195 4.101 4.239 17,199,546 4.1917 2.66%
2015-01-19 0 5.630 5.630 5.640 5.430 6.050 35,273,291 198,823,159 5.6366 4.086 4.086 4.094 3.941 4.391 48,597,388 4.0912 -7.55%
2015-01-16 0 6.090 6.090 6.100 5.980 6.120 9,549,000 57,794,860 6.0525 4.420 4.420 4.428 4.340 4.442 13,156,030 4.3930 0.00%
2015-01-15 0 6.090 6.090 6.100 5.950 6.210 25,927,484 157,293,718 6.0667 4.420 4.420 4.428 4.319 4.507 35,721,305 4.4034 1.00%
2015-01-14 0 6.030 6.030 6.040 6.020 6.280 34,372,130 211,740,025 6.1602 4.377 4.377 4.384 4.369 4.558 47,355,823 4.4713 0.50%
2015-01-13 0 6.000 5.990 6.000 5.810 6.060 30,929,734 185,216,324 5.9883 4.355 4.348 4.355 4.217 4.399 42,613,100 4.3465 3.81%
2015-01-12 0 5.780 5.780 5.790 5.760 6.090 21,463,885 125,733,765 5.8579 4.195 4.195 4.203 4.181 4.420 29,571,631 4.2518 -3.34%
2015-01-09 0 5.980 5.960 6.000 5.810 6.130 40,469,781 242,379,225 5.9891 4.340 4.326 4.355 4.217 4.449 55,756,795 4.3471 3.64%
2015-01-08 0 5.770 5.760 5.770 5.740 5.990 43,870,000 258,787,126 5.8990 4.188 4.181 4.188 4.166 4.348 60,441,409 4.2816 -1.03%
2015-01-07 0 5.830 5.820 5.830 5.630 5.960 58,012,025 336,440,975 5.7995 4.232 4.224 4.232 4.086 4.326 79,925,428 4.2094 3.92%
2015-01-06 0 5.610 5.640 5.650 5.380 5.650 40,455,370 224,935,378 5.5601 4.072 4.094 4.101 3.905 4.101 55,736,940 4.0357 4.08%
2015-01-05 0 5.390 5.380 5.400 5.380 5.680 23,195,000 128,028,950 5.5197 3.912 3.905 3.919 3.905 4.123 31,956,656 4.0063 -3.75%
2015-01-02 0 5.600 5.590 5.600 5.310 5.620 14,923,757 82,612,299 5.5356 4.065 4.057 4.065 3.854 4.079 20,561,042 4.0179 5.26%
2014-12-31 0 5.320 5.320 5.330 5.210 5.390 8,245,671 43,521,392 5.2781 3.861 3.861 3.869 3.782 3.912 11,360,382 3.8310 -1.66%
2014-12-30 0 5.410 5.390 5.410 5.370 5.510 17,154,000 93,058,490 5.4249 3.927 3.912 3.927 3.898 3.999 23,633,734 3.9375 1.50%
2014-12-29 0 5.330 5.330 5.350 5.200 5.430 15,060,909 80,348,639 5.3349 3.869 3.869 3.883 3.774 3.941 20,750,001 3.8722 1.72%
2014-12-24 0 5.240 5.240 5.250 5.190 5.320 5,158,000 27,148,800 5.2634 3.803 3.803 3.811 3.767 3.861 7,106,378 3.8203 -0.57%
2014-12-23 0 5.270 5.260 5.280 5.080 5.290 18,968,000 98,798,500 5.2087 3.825 3.818 3.832 3.687 3.840 26,132,953 3.7806 1.74%
2014-12-22 0 5.180 5.180 5.200 5.180 5.640 34,220,330 182,292,072 5.3270 3.760 3.760 3.774 3.760 4.094 47,146,683 3.8665 -5.65%
2014-12-19 0 5.490 5.490 5.500 5.480 5.730 48,173,450 270,284,136 5.6106 3.985 3.985 3.992 3.978 4.159 66,370,440 4.0724 0.00%
2014-12-18 0 5.490 5.490 5.500 5.390 5.680 63,035,403 350,989,654 5.5681 3.985 3.985 3.992 3.912 4.123 86,846,332 4.0415 1.67%
2014-12-17 0 5.400 5.400 5.410 5.160 5.440 38,954,146 209,205,774 5.3706 3.919 3.919 3.927 3.745 3.948 53,668,645 3.8981 1.69%
2014-12-16 0 5.310 5.300 5.310 5.140 5.330 38,351,121 201,232,113 5.2471 3.854 3.847 3.854 3.731 3.869 52,837,834 3.8085 1.92%
2014-12-15 0 5.210 5.200 5.210 4.870 5.310 43,813,739 223,653,583 5.1046 3.782 3.774 3.782 3.535 3.854 60,363,896 3.7051 3.78%
2014-12-12 0 5.020 5.010 5.020 4.620 5.030 45,102,000 220,211,264 4.8825 3.644 3.636 3.644 3.353 3.651 62,138,784 3.5439 7.04%
2014-12-11 0 4.690 4.690 4.700 4.540 4.770 20,701,234 97,115,023 4.6913 3.404 3.404 3.411 3.295 3.462 28,520,897 3.4050 2.63%
2014-12-10 0 4.570 4.560 4.570 4.550 4.730 24,718,000 113,681,930 4.5992 3.317 3.310 3.317 3.303 3.433 34,054,952 3.3382 -2.14%
2014-12-09 0 4.670 4.670 4.680 4.580 4.960 19,508,000 92,741,340 4.7540 3.390 3.390 3.397 3.324 3.600 26,876,932 3.4506 -4.30%
2014-12-08 0 4.880 4.880 4.890 4.840 4.920 15,938,000 77,870,936 4.8859 3.542 3.542 3.549 3.513 3.571 21,958,404 3.5463 -0.61%
2014-12-05 0 4.910 4.890 4.920 4.800 4.970 16,866,000 82,204,700 4.8740 3.564 3.549 3.571 3.484 3.607 23,236,946 3.5377 -0.41%
2014-12-04 0 4.930 4.910 4.950 4.850 4.960 12,377,057 60,852,329 4.9165 3.578 3.564 3.593 3.520 3.600 17,052,354 3.5686 1.86%
2014-12-03 0 4.840 4.840 4.850 4.830 5.000 11,394,000 55,917,422 4.9076 3.513 3.513 3.520 3.506 3.629 15,697,958 3.5621 -1.63%
2014-12-02 0 4.920 4.920 4.940 4.820 5.030 22,140,000 108,851,575 4.9165 3.571 3.571 3.586 3.498 3.651 30,503,141 3.5685 -1.01%
2014-12-01 0 4.970 4.960 4.970 4.950 5.190 28,066,000 143,155,038 5.1007 3.607 3.600 3.607 3.593 3.767 38,667,622 3.7022 -1.39%
2014-11-28 0 5.040 5.040 5.050 4.800 5.100 31,510,348 157,370,105 4.9942 3.658 3.658 3.665 3.484 3.702 43,413,035 3.6250 5.66%
2014-11-27 0 4.770 4.770 4.790 4.770 5.010 20,118,000 97,073,902 4.8252 3.462 3.462 3.477 3.462 3.636 27,717,353 3.5023 -4.22%
2014-11-26 0 4.980 4.970 4.990 4.910 5.000 5,552,000 27,555,740 4.9632 3.615 3.607 3.622 3.564 3.629 7,649,207 3.6024 1.22%
2014-11-25 0 4.920 4.910 4.930 4.910 5.120 7,986,000 39,698,320 4.9710 3.571 3.564 3.578 3.564 3.716 11,002,624 3.6081 -2.96%
2014-11-24 0 5.070 5.070 5.080 5.020 5.150 11,244,000 57,125,430 5.0805 3.680 3.680 3.687 3.644 3.738 15,491,297 3.6876 3.26%
2014-11-21 0 4.910 4.900 4.910 4.810 5.000 7,840,000 38,587,170 4.9218 3.564 3.557 3.564 3.491 3.629 10,801,474 3.5724 0.41%
2014-11-20 0 4.890 4.870 4.890 4.880 4.960 6,046,000 29,717,610 4.9153 3.549 3.535 3.549 3.542 3.600 8,329,810 3.5676 -1.01%
2014-11-19 0 4.940 4.940 4.950 4.890 5.050 9,624,000 47,657,460 4.9519 3.586 3.586 3.593 3.549 3.665 13,259,360 3.5943 -0.40%
2014-11-18 0 4.960 4.950 4.960 4.920 5.140 16,298,048 80,957,539 4.9673 3.600 3.593 3.600 3.571 3.731 22,454,456 3.6054 -2.75%
2014-11-17 0 5.100 5.090 5.100 5.050 5.390 16,274,000 83,802,830 5.1495 3.702 3.694 3.702 3.665 3.912 22,421,324 3.7376 -1.92%
2014-11-14 0 5.200 5.200 5.210 5.040 5.480 38,189,000 199,247,434 5.2174 3.774 3.774 3.782 3.658 3.978 52,614,474 3.7869 -5.11%
2014-11-13 0 5.480 5.470 5.490 5.380 5.510 15,374,000 83,777,680 5.4493 3.978 3.970 3.985 3.905 3.999 21,181,359 3.9553 0.37%
2014-11-12 0 5.460 5.470 5.490 5.420 5.530 11,448,163 62,733,624 5.4798 3.963 3.970 3.985 3.934 4.014 15,772,580 3.9774 0.37%
2014-11-11 0 5.440 5.430 5.470 5.400 5.780 36,359,342 203,412,902 5.5945 3.948 3.941 3.970 3.919 4.195 50,093,683 4.0606 -5.39%
2014-11-10 0 5.750 5.740 5.760 5.390 5.790 29,514,914 166,258,398 5.6330 4.174 4.166 4.181 3.912 4.203 40,663,848 4.0886 8.90%
2014-11-07 0 5.280 5.280 5.300 5.220 5.480 12,492,484 67,040,923 5.3665 3.832 3.832 3.847 3.789 3.978 17,211,382 3.8952 -1.31%
2014-11-06 0 5.350 5.350 5.360 5.170 5.400 14,586,964 77,211,344 5.2932 3.883 3.883 3.890 3.753 3.919 20,097,029 3.8419 -0.37%
2014-11-05 0 5.370 5.370 5.380 5.300 5.520 15,863,461 85,323,619 5.3786 3.898 3.898 3.905 3.847 4.007 21,855,709 3.9040 -1.47%
2014-11-04 0 5.450 5.430 5.450 5.150 5.520 22,262,900 121,009,675 5.4355 3.956 3.941 3.956 3.738 4.007 30,672,465 3.9452 5.21%
2014-11-03 0 5.180 5.180 5.190 5.100 5.250 8,075,300 41,888,875 5.1873 3.760 3.760 3.767 3.702 3.811 11,125,656 3.7651 1.57%
2014-10-31 0 5.100 5.100 5.120 5.060 5.180 10,475,000 53,580,890 5.1151 3.702 3.702 3.716 3.673 3.760 14,431,816 3.7127 -0.20%
2014-10-30 0 5.110 5.100 5.110 5.040 5.210 16,029,808 81,897,948 5.1091 3.709 3.702 3.709 3.658 3.782 22,084,891 3.7083 0.20%
2014-10-29 0 5.100 5.090 5.110 4.840 5.130 19,140,315 96,745,214 5.0545 3.702 3.694 3.709 3.513 3.723 26,370,358 3.6687 5.81%
2014-10-28 0 4.820 4.820 4.850 4.730 4.860 9,234,928 44,369,713 4.8046 3.498 3.498 3.520 3.433 3.528 12,723,320 3.4873 1.05%
2014-10-27 0 4.770 4.770 4.790 4.730 4.870 6,273,900 29,926,183 4.7699 3.462 3.462 3.477 3.433 3.535 8,643,797 3.4622 -2.05%
2014-10-24 0 4.870 4.870 4.880 4.820 4.920 8,075,435 39,273,831 4.8634 3.535 3.535 3.542 3.498 3.571 11,125,842 3.5300 0.21%
2014-10-23 0 4.860 4.850 4.880 4.810 4.960 15,745,456 76,730,676 4.8732 3.528 3.520 3.542 3.491 3.600 21,693,129 3.5371 0.21%
2014-10-22 0 4.850 4.850 4.860 4.730 4.900 24,278,355 117,609,581 4.8442 3.520 3.520 3.528 3.433 3.557 33,449,236 3.5161 6.36%
2014-10-21 0 4.560 4.550 4.560 4.480 4.580 10,250,949 46,652,654 4.5511 3.310 3.303 3.310 3.252 3.324 14,123,132 3.3033 1.33%
2014-10-20 0 4.500 4.490 4.500 4.460 4.550 7,408,000 33,336,677 4.5001 3.266 3.259 3.266 3.237 3.303 10,206,290 3.2663 0.45%
2014-10-17 0 4.480 4.480 4.500 4.430 4.670 16,921,000 76,148,100 4.5002 3.252 3.252 3.266 3.215 3.390 23,312,721 3.2664 -2.18%
2014-10-16 0 4.580 4.580 4.600 4.520 4.680 6,302,000 29,019,972 4.6049 3.324 3.324 3.339 3.281 3.397 8,682,511 3.3423 0.00%
2014-10-15 0 4.580 4.570 4.580 4.560 4.690 8,101,418 37,240,199 4.5968 3.324 3.317 3.324 3.310 3.404 11,161,639 3.3364 -1.08%
2014-10-14 0 4.630 4.620 4.630 4.580 4.750 9,493,534 44,322,873 4.6687 3.361 3.353 3.361 3.324 3.448 13,079,612 3.3887 -0.43%
2014-10-13 0 4.650 4.630 4.650 4.580 4.680 10,099,533 46,740,339 4.6280 3.375 3.361 3.375 3.324 3.397 13,914,520 3.3591 -0.21%
2014-10-10 0 4.660 4.660 4.670 4.650 4.840 13,688,000 64,303,540 4.6978 3.382 3.382 3.390 3.375 3.513 18,858,491 3.4098 -4.90%
2014-10-09 0 4.900 4.880 4.900 4.800 4.920 9,748,000 47,501,470 4.8729 3.557 3.542 3.557 3.484 3.571 13,430,200 3.5369 1.87%
2014-10-08 0 4.810 4.800 4.830 4.740 4.880 11,352,000 54,367,370 4.7892 3.491 3.484 3.506 3.440 3.542 15,640,093 3.4762 -1.64%
2014-10-07 0 4.890 4.890 4.900 4.820 4.910 7,292,000 35,540,450 4.8739 3.549 3.549 3.557 3.498 3.564 10,046,473 3.5376 -0.20%
2014-10-06 0 4.900 4.900 4.910 4.780 4.940 10,014,000 48,981,488 4.8913 3.557 3.557 3.564 3.469 3.586 13,796,678 3.5502 3.38%
2014-10-03 0 4.740 4.740 4.750 4.650 4.840 18,536,000 87,921,140 4.7433 3.440 3.440 3.448 3.375 3.513 25,537,770 3.4428 -2.67%
2014-09-30 0 4.870 4.870 4.880 4.660 4.950 23,058,000 109,815,250 4.7626 3.535 3.535 3.542 3.382 3.593 31,767,905 3.4568 -1.81%
2014-09-29 0 4.960 4.950 4.960 4.920 5.080 7,514,000 37,489,188 4.9892 3.600 3.593 3.600 3.571 3.687 10,352,331 3.6213 -3.31%
2014-09-26 0 5.130 5.120 5.130 5.010 5.160 7,692,000 39,203,876 5.0967 3.723 3.716 3.723 3.636 3.745 10,597,568 3.6993 0.79%
2014-09-25 0 5.090 5.080 5.090 5.080 5.230 13,482,000 69,580,428 5.1610 3.694 3.687 3.694 3.687 3.796 18,574,677 3.7460 -0.59%
2014-09-24 0 5.120 5.120 5.130 4.960 5.130 20,356,000 102,630,718 5.0418 3.716 3.716 3.723 3.600 3.723 28,045,255 3.6595 1.59%
2014-09-23 0 5.040 5.040 5.060 5.000 5.240 16,278,000 82,728,260 5.0822 3.658 3.658 3.673 3.629 3.803 22,426,835 3.6888 -1.18%
2014-09-22 0 5.100 5.090 5.100 5.080 5.380 19,766,000 101,860,470 5.1533 3.702 3.694 3.702 3.687 3.905 27,232,389 3.7404 -5.20%
2014-09-19 0 5.380 5.370 5.380 5.370 5.500 7,645,000 41,326,376 5.4057 3.905 3.898 3.905 3.898 3.992 10,532,815 3.9236 -1.47%
2014-09-18 0 5.460 5.440 5.460 5.350 5.580 12,014,000 64,957,370 5.4068 3.963 3.948 3.963 3.883 4.050 16,552,156 3.9244 -0.36%
2014-09-17 0 5.480 5.470 5.480 5.430 5.650 9,740,000 53,578,360 5.5009 3.978 3.970 3.978 3.941 4.101 13,419,178 3.9927 -1.97%
2014-09-16 0 5.590 5.600 5.610 5.570 5.710 4,640,200 26,105,832 5.6260 4.057 4.065 4.072 4.043 4.144 6,392,984 4.0835 -0.53%
2014-09-15 0 5.620 5.600 5.620 5.600 5.870 4,721,196 26,730,157 5.6617 4.079 4.065 4.079 4.065 4.261 6,504,576 4.1094 -4.10%
2014-09-12 0 5.860 5.850 5.870 5.620 5.870 6,903,423 39,792,588 5.7642 4.253 4.246 4.261 4.079 4.261 9,511,115 4.1838 3.72%
2014-09-11 0 5.650 5.640 5.660 5.630 5.750 5,472,000 31,156,840 5.6939 4.101 4.094 4.108 4.086 4.174 7,538,988 4.1328 -0.70%
2014-09-10 0 5.690 5.690 5.700 5.550 5.740 5,707,000 32,350,912 5.6686 4.130 4.130 4.137 4.028 4.166 7,862,756 4.1144 -1.56%
2014-09-08 0 5.780 5.770 5.800 5.720 5.810 3,328,000 19,211,938 5.7728 4.195 4.188 4.210 4.152 4.217 4,585,115 4.1901 -0.34%
2014-09-05 0 5.800 5.790 5.800 5.710 5.810 9,238,000 53,522,848 5.7938 4.210 4.203 4.210 4.144 4.217 12,727,553 4.2053 1.58%
2014-09-04 0 5.710 5.720 5.730 5.710 5.820 7,854,000 45,202,354 5.7553 4.144 4.152 4.159 4.144 4.224 10,820,762 4.1774 -1.38%
2014-09-03 0 5.790 5.790 5.800 5.650 5.840 9,472,000 54,837,564 5.7894 4.203 4.203 4.210 4.101 4.239 13,049,944 4.2021 2.66%
2014-09-02 0 5.640 5.620 5.640 5.530 5.750 11,282,000 63,606,242 5.6379 4.094 4.079 4.094 4.014 4.174 15,543,651 4.0921 -1.23%
2014-09-01 0 5.710 5.700 5.720 5.400 5.720 10,123,200 56,774,118 5.6083 4.144 4.137 4.152 3.919 4.152 13,947,127 4.0707 4.58%
2014-08-29 0 5.460 5.470 5.480 5.360 5.550 12,072,000 66,148,056 5.4795 3.963 3.970 3.978 3.890 4.028 16,632,065 3.9771 0.37%
2014-08-28 0 5.440 5.440 5.450 5.440 5.820 15,368,000 85,785,702 5.5821 3.948 3.948 3.956 3.948 4.224 21,173,093 4.0516 -6.21%
2014-08-27 0 5.800 5.770 5.800 5.730 5.870 9,854,000 57,166,300 5.8013 4.210 4.188 4.210 4.159 4.261 13,576,240 4.2108 -0.17%
2014-08-26 0 5.810 5.810 5.830 5.600 5.860 14,790,000 85,825,730 5.8030 4.217 4.217 4.232 4.065 4.253 20,376,760 4.2119 2.83%
2014-08-25 0 5.650 5.650 5.700 5.550 5.770 8,680,000 49,169,884 5.6647 4.101 4.101 4.137 4.028 4.188 11,958,774 4.1116 -1.57%
2014-08-22 0 5.740 5.730 5.740 5.540 5.770 10,670,000 60,886,650 5.7063 4.166 4.159 4.166 4.021 4.188 14,700,475 4.1418 3.61%
2014-08-21 0 5.540 5.530 5.550 5.410 5.620 7,628,000 42,083,960 5.5170 4.021 4.014 4.028 3.927 4.079 10,509,393 4.0044 -1.42%
2014-08-20 0 5.620 5.610 5.640 5.570 5.700 5,433,000 30,546,240 5.6224 4.079 4.072 4.094 4.043 4.137 7,485,256 4.0809 0.00%
2014-08-19 0 5.620 5.610 5.640 5.600 5.850 14,565,528 83,244,500 5.7152 4.079 4.072 4.094 4.065 4.246 20,067,496 4.1482 -1.92%
2014-08-18 0 5.730 5.730 5.740 5.620 5.770 9,478,000 54,079,210 5.7058 4.159 4.159 4.166 4.079 4.188 13,058,210 4.1414 2.14%
2014-08-15 0 5.610 5.600 5.610 5.570 5.680 6,565,909 36,776,799 5.6012 4.072 4.065 4.072 4.043 4.123 9,046,109 4.0655 0.18%
2014-08-14 0 5.600 5.590 5.610 5.550 5.660 9,280,000 51,991,250 5.6025 4.065 4.057 4.072 4.028 4.108 12,785,418 4.0664 -0.36%
2014-08-13 0 5.620 5.610 5.620 5.440 5.650 14,071,317 78,136,487 5.5529 4.079 4.072 4.079 3.948 4.101 19,386,602 4.0304 2.74%
2014-08-12 0 5.470 5.440 5.470 5.270 5.470 9,810,339 52,835,577 5.3857 3.970 3.948 3.970 3.825 3.970 13,516,086 3.9091 3.01%
2014-08-11 0 5.310 5.310 5.330 5.300 5.430 10,882,123 58,262,820 5.3540 3.854 3.854 3.869 3.847 3.941 14,992,725 3.8861 0.95%
2014-08-08 0 5.260 5.250 5.260 5.160 5.290 8,344,000 43,679,248 5.2348 3.818 3.811 3.818 3.745 3.840 11,495,854 3.7996 0.38%
2014-08-07 0 5.240 5.220 5.240 5.190 5.330 5,693,980 29,869,016 5.2457 3.803 3.789 3.803 3.767 3.869 7,844,818 3.8075 -0.57%
2014-08-06 0 5.270 5.270 5.290 5.210 5.360 6,731,426 35,479,274 5.2707 3.825 3.825 3.840 3.782 3.890 9,274,148 3.8256 -2.04%
2014-08-05 0 5.380 5.380 5.390 5.230 5.400 6,968,000 36,990,470 5.3086 3.905 3.905 3.912 3.796 3.919 9,600,085 3.8531 0.56%
2014-08-04 0 5.350 5.340 5.360 5.180 5.420 13,576,940 72,063,486 5.3078 3.883 3.876 3.890 3.760 3.934 18,705,479 3.8525 2.29%
2014-08-01 0 5.230 5.230 5.240 5.040 5.240 14,930,283 77,457,191 5.1879 3.796 3.796 3.803 3.658 3.803 20,570,033 3.7655 1.36%
2014-07-31 0 5.160 5.160 5.180 5.030 5.200 14,616,000 74,582,770 5.1028 3.745 3.745 3.760 3.651 3.774 20,137,033 3.7038 1.98%
2014-07-30 0 5.060 5.060 5.080 5.050 5.300 11,391,000 58,790,340 5.1611 3.673 3.673 3.687 3.665 3.847 15,693,825 3.7461 -2.32%
2014-07-29 0 5.180 5.180 5.190 5.040 5.230 15,570,000 80,452,450 5.1671 3.760 3.760 3.767 3.658 3.796 21,451,396 3.7505 2.78%
2014-07-28 0 5.040 5.040 5.050 4.970 5.170 17,078,000 86,097,110 5.0414 3.658 3.658 3.665 3.607 3.753 23,529,026 3.6592 0.00%
2014-07-25 0 5.040 5.040 5.070 4.990 5.140 13,861,000 70,241,902 5.0676 3.658 3.658 3.680 3.622 3.731 19,096,840 3.6782 -0.98%
2014-07-24 0 5.090 5.060 5.100 4.880 5.100 13,468,455 67,554,090 5.0157 3.694 3.673 3.702 3.542 3.702 18,556,015 3.6405 2.21%
2014-07-23 0 4.980 4.980 4.990 4.810 5.020 22,272,496 110,106,120 4.9436 3.615 3.615 3.622 3.491 3.644 30,685,686 3.5882 3.32%
2014-07-22 0 4.820 4.810 4.820 4.720 4.820 5,363,482 25,653,173 4.7829 3.498 3.491 3.498 3.426 3.498 7,389,478 3.4716 2.34%
2014-07-21 0 4.710 4.690 4.710 4.690 4.800 5,663,366 26,852,306 4.7414 3.419 3.404 3.419 3.404 3.484 7,802,640 3.4414 0.43%
2014-07-18 0 4.690 4.690 4.700 4.660 4.820 9,357,279 44,177,334 4.7212 3.404 3.404 3.411 3.382 3.498 12,891,888 3.4268 -2.09%
2014-07-17 0 4.790 4.780 4.790 4.750 4.840 4,673,975 22,397,309 4.7919 3.477 3.469 3.477 3.448 3.513 6,439,518 3.4781 -0.42%
2014-07-16 0 4.810 4.810 4.820 4.730 4.870 10,291,361 49,561,484 4.8158 3.491 3.491 3.498 3.433 3.535 14,178,809 3.4955 1.05%
2014-07-15 0 4.760 4.750 4.760 4.720 4.820 3,900,666 18,544,324 4.7541 3.455 3.448 3.455 3.426 3.498 5,374,100 3.4507 -1.04%
2014-07-14 0 4.810 4.800 4.810 4.740 4.860 5,235,053 25,148,027 4.8038 3.491 3.484 3.491 3.440 3.528 7,212,537 3.4867 -1.64%
2014-07-11 0 4.890 4.870 4.890 4.650 4.890 17,159,041 81,931,064 4.7748 3.549 3.535 3.549 3.375 3.549 23,640,680 3.4657 3.60%
2014-07-10 0 4.720 4.710 4.750 4.670 4.770 3,378,000 15,957,470 4.7239 3.426 3.419 3.448 3.390 3.462 4,654,002 3.4288 0.85%
2014-07-09 0 4.680 4.680 4.690 4.610 4.720 7,238,000 33,701,530 4.6562 3.397 3.397 3.404 3.346 3.426 9,972,075 3.3796 -2.09%
2014-07-08 0 4.780 4.770 4.780 4.670 4.800 6,233,551 29,544,136 4.7395 3.469 3.462 3.469 3.390 3.484 8,588,206 3.4401 0.84%
2014-07-07 0 4.740 4.730 4.750 4.700 4.830 8,562,000 40,592,410 4.7410 3.440 3.433 3.448 3.411 3.506 11,796,201 3.4411 -0.63%
2014-07-04 0 4.770 4.760 4.790 4.740 4.910 9,583,000 45,937,162 4.7936 3.462 3.455 3.477 3.440 3.564 13,202,873 3.4793 -2.25%
2014-07-03 0 4.880 4.850 4.860 4.670 4.920 16,263,214 78,649,852 4.8361 3.542 3.520 3.528 3.390 3.571 22,406,464 3.5101 4.05%
2014-07-02 0 4.690 4.680 4.690 4.620 4.740 7,591,017 35,577,302 4.6868 3.404 3.397 3.404 3.353 3.440 10,458,440 3.4018 3.30%
2014-06-30 0 4.540 4.530 4.550 4.500 4.630 7,910,000 35,991,068 4.5501 3.295 3.288 3.303 3.266 3.361 10,897,915 3.3026 -1.52%
2014-06-27 0 4.610 4.600 4.610 4.590 4.660 4,196,071 19,397,826 4.6229 3.346 3.339 3.346 3.332 3.382 5,781,091 3.3554 -0.43%
2014-06-26 0 4.630 4.620 4.630 4.600 4.670 3,830,000 17,722,804 4.6274 3.361 3.353 3.361 3.339 3.390 5,276,740 3.3587 -0.22%
2014-06-25 0 4.640 4.610 4.650 4.560 4.800 4,783,159 22,051,369 4.6102 3.368 3.346 3.375 3.310 3.484 6,589,945 3.3462 -0.22%
2014-06-24 0 4.650 4.650 4.660 4.530 4.670 3,678,000 16,944,880 4.6071 3.375 3.375 3.382 3.288 3.390 5,067,324 3.3440 2.65%
2014-06-23 0 4.530 4.520 4.540 4.500 4.690 7,308,000 33,486,428 4.5822 3.288 3.281 3.295 3.266 3.404 10,068,516 3.3259 -3.62%
2014-06-20 0 4.700 4.690 4.720 4.610 4.740 4,458,000 20,803,210 4.6665 3.411 3.404 3.426 3.346 3.440 6,141,960 3.3871 1.73%
2014-06-19 0 4.620 4.620 4.660 4.600 4.800 12,026,900 56,165,296 4.6700 3.353 3.353 3.382 3.339 3.484 16,569,929 3.3896 -1.91%
2014-06-18 0 4.710 4.700 4.730 4.660 4.900 17,550,000 83,092,404 4.7346 3.419 3.411 3.433 3.382 3.557 24,179,319 3.4365 -3.09%
2014-06-17 0 4.860 4.850 4.870 4.850 5.100 4,940,000 24,494,933 4.9585 3.528 3.520 3.535 3.520 3.702 6,806,031 3.5990 -2.80%
2014-06-16 0 5.000 4.990 5.000 4.890 5.080 11,360,771 57,111,507 5.0271 3.629 3.622 3.629 3.549 3.687 15,652,177 3.6488 2.46%
2014-06-13 0 4.880 4.890 4.900 4.830 4.940 5,083,000 24,900,216 4.8987 3.542 3.549 3.557 3.506 3.586 7,003,047 3.5556 -0.41%
2014-06-12 0 4.900 4.900 4.910 4.890 5.000 5,814,000 28,703,744 4.9370 3.557 3.557 3.564 3.549 3.629 8,010,174 3.5834 -2.00%
2014-06-11 0 5.000 4.990 5.000 4.880 5.040 10,249,172 50,667,135 4.9435 3.629 3.622 3.629 3.542 3.658 14,120,684 3.5882 1.01%
2014-06-10 0 4.950 4.940 4.960 4.860 5.050 22,138,893 109,606,361 4.9509 3.593 3.586 3.600 3.528 3.665 30,501,616 3.5935 2.48%
2014-06-09 0 4.830 4.830 4.840 4.580 4.840 20,724,482 98,737,401 4.7643 3.506 3.506 3.513 3.324 3.513 28,552,927 3.4580 6.62%
2014-06-06 0 4.530 4.550 4.560 4.380 4.620 14,614,000 65,871,472 4.5074 3.288 3.303 3.310 3.179 3.353 20,134,277 3.2716 3.90%
2014-06-05 0 4.360 4.350 4.370 4.340 4.420 1,802,000 7,885,874 4.3762 3.165 3.157 3.172 3.150 3.208 2,482,686 3.1763 0.46%
2014-06-04 0 4.340 4.340 4.360 4.320 4.440 1,718,000 7,487,020 4.3580 3.150 3.150 3.165 3.136 3.223 2,366,956 3.1631 -1.14%
2014-06-03 0 4.390 4.390 4.400 4.290 4.460 7,644,000 33,590,083 4.3943 3.186 3.186 3.194 3.114 3.237 10,531,437 3.1895 2.57%
2014-05-30 0 4.280 4.270 4.280 4.280 4.430 5,294,000 22,801,660 4.3071 3.107 3.099 3.107 3.107 3.215 7,293,750 3.1262 -1.38%
2014-05-29 0 4.340 4.330 4.360 4.330 4.490 5,268,000 23,212,222 4.4063 3.150 3.143 3.165 3.143 3.259 7,257,929 3.1982 -2.47%
2014-05-28 0 4.450 4.440 4.450 4.320 4.510 8,882,000 39,429,560 4.4393 3.230 3.223 3.230 3.136 3.273 12,237,078 3.2221 2.30%
2014-05-27 0 4.350 4.350 4.370 4.340 4.460 2,356,034 10,286,457 4.3660 3.157 3.157 3.172 3.150 3.237 3,246,000 3.1690 -1.36%
2014-05-26 0 4.410 4.410 4.420 4.280 4.450 5,957,048 26,133,659 4.3870 3.201 3.201 3.208 3.107 3.230 8,207,257 3.1842 0.92%
2014-05-23 0 4.370 4.360 4.370 4.250 4.400 9,942,000 43,048,572 4.3300 3.172 3.165 3.172 3.085 3.194 13,697,481 3.1428 2.34%
2014-05-22 0 4.270 4.270 4.290 4.180 4.350 9,931,694 42,249,093 4.2540 3.099 3.099 3.114 3.034 3.157 13,683,282 3.0876 2.89%
2014-05-21 0 4.150 4.150 4.170 4.130 4.210 10,404,000 43,251,000 4.1572 3.012 3.012 3.027 2.998 3.056 14,333,996 3.0174 -1.19%
2014-05-20 0 4.200 4.200 4.210 4.120 4.240 9,490,000 39,692,790 4.1826 3.048 3.048 3.056 2.990 3.078 13,074,743 3.0358 1.20%
2014-05-19 0 4.150 4.140 4.150 4.090 4.190 6,195,208 25,722,906 4.1521 3.012 3.005 3.012 2.969 3.041 8,535,380 3.0137 0.24%
2014-05-16 0 4.140 4.140 4.170 4.120 4.360 17,282,000 72,592,710 4.2005 3.005 3.005 3.027 2.990 3.165 23,810,085 3.0488 -6.76%
2014-05-15 0 4.440 4.420 4.440 4.300 4.450 9,532,000 41,515,610 4.3554 3.223 3.208 3.223 3.121 3.230 13,132,608 3.1613 1.83%
2014-05-14 0 4.360 4.360 4.380 4.090 4.420 13,116,000 56,197,310 4.2846 3.165 3.165 3.179 2.969 3.208 18,070,424 3.1099 5.31%
2014-05-13 0 4.140 4.140 4.150 4.110 4.210 6,063,924 25,127,574 4.1438 3.005 3.005 3.012 2.983 3.056 8,354,504 3.0077 0.98%
2014-05-12 0 4.100 4.090 4.130 4.010 4.190 14,585,000 60,007,254 4.1143 2.976 2.969 2.998 2.911 3.041 20,094,323 2.9863 1.74%
2014-05-09 0 4.030 4.020 4.050 4.000 4.160 10,295,300 41,725,922 4.0529 2.925 2.918 2.940 2.903 3.019 14,184,236 2.9417 -2.18%
2014-05-08 0 4.120 4.110 4.130 4.090 4.260 9,794,000 40,633,882 4.1489 2.990 2.983 2.998 2.969 3.092 13,493,576 3.0114 -1.67%
2014-05-07 0 4.190 4.170 4.190 4.100 4.280 6,716,000 28,154,522 4.1922 3.041 3.027 3.041 2.976 3.107 9,252,895 3.0428 -1.87%
2014-05-05 0 4.270 4.260 4.270 4.230 4.300 5,299,519 22,601,349 4.2648 3.099 3.092 3.099 3.070 3.121 7,301,354 3.0955 1.18%
2014-05-02 0 4.220 4.220 4.230 4.210 4.380 6,544,866 28,089,633 4.2919 3.063 3.063 3.070 3.056 3.179 9,017,117 3.1151 -0.47%
2014-04-30 0 4.240 4.230 4.260 4.210 4.470 10,780,400 46,590,442 4.3218 3.078 3.070 3.092 3.056 3.244 14,852,577 3.1369 -3.42%
2014-04-29 0 4.390 4.380 4.400 4.360 4.490 9,628,000 42,399,711 4.4038 3.186 3.179 3.194 3.165 3.259 13,264,871 3.1964 -1.35%
2014-04-28 0 4.450 4.440 4.470 4.430 4.580 4,522,000 20,303,680 4.4900 3.230 3.223 3.244 3.215 3.324 6,230,136 3.2589 -1.98%
2014-04-25 0 4.540 4.530 4.550 4.530 4.620 4,898,000 22,493,260 4.5923 3.295 3.288 3.303 3.288 3.353 6,748,166 3.3332 -1.52%
2014-04-24 0 4.610 4.600 4.610 4.450 4.660 6,294,000 28,961,222 4.6014 3.346 3.339 3.346 3.230 3.382 8,671,489 3.3398 3.36%
2014-04-23 0 4.460 4.460 4.470 4.440 4.540 4,680,000 20,984,120 4.4838 3.237 3.237 3.244 3.223 3.295 6,447,818 3.2545 0.00%
2014-04-22 0 4.460 4.450 4.480 4.410 4.600 9,342,600 41,890,816 4.4838 3.237 3.230 3.252 3.201 3.339 12,871,664 3.2545 -1.98%
2014-04-17 0 4.550 4.550 4.570 4.530 4.680 10,106,000 46,286,876 4.5801 3.303 3.303 3.317 3.288 3.397 13,923,430 3.3244 -1.09%
2014-04-16 0 4.600 4.600 4.610 4.500 4.650 5,538,699 25,474,380 4.5993 3.339 3.339 3.346 3.266 3.375 7,630,882 3.3383 1.32%
2014-04-15 0 4.540 4.540 4.560 4.530 4.730 9,092,000 41,901,036 4.6086 3.295 3.295 3.310 3.288 3.433 12,526,403 3.3450 -3.81%
2014-04-14 0 4.720 4.700 4.720 4.660 4.780 2,972,000 13,997,660 4.7098 3.426 3.411 3.426 3.382 3.469 4,094,640 3.4185 -0.63%
2014-04-11 0 4.750 4.770 4.790 4.750 4.840 9,728,090 46,568,360 4.7870 3.448 3.462 3.477 3.448 3.513 13,402,769 3.4745 -2.66%
2014-04-10 0 4.880 4.870 4.880 4.710 4.890 14,914,720 71,895,373 4.8204 3.542 3.535 3.542 3.419 3.549 20,548,591 3.4988 3.61%
2014-04-09 0 4.710 4.710 4.720 4.700 4.890 13,624,000 64,999,997 4.7710 3.419 3.419 3.426 3.411 3.549 18,770,316 3.4629 -3.09%
2014-04-08 0 4.860 4.860 4.870 4.720 4.870 11,233,351 53,912,901 4.7994 3.528 3.528 3.535 3.426 3.535 15,476,626 3.4835 1.46%
2014-04-07 0 4.790 4.800 4.810 4.680 4.880 10,345,004 49,581,661 4.7928 3.477 3.484 3.491 3.397 3.542 14,252,715 3.4788 -0.21%
2014-04-04 0 4.800 4.790 4.800 4.780 4.980 22,954,000 111,687,714 4.8657 3.484 3.477 3.484 3.469 3.615 31,624,621 3.5317 2.35%
2014-04-03 0 4.690 4.670 4.700 4.560 4.700 8,930,000 41,449,022 4.6415 3.404 3.390 3.411 3.310 3.411 12,303,209 3.3690 0.21%
2014-04-02 0 4.680 4.670 4.680 4.520 4.680 7,863,000 36,274,186 4.6133 3.397 3.390 3.397 3.281 3.397 10,833,162 3.3484 2.18%
2014-04-01 0 4.580 4.550 4.580 4.420 4.590 11,817,222 53,220,997 4.5037 3.324 3.303 3.324 3.208 3.332 16,281,047 3.2689 3.62%
2014-03-31 0 4.420 4.420 4.430 4.370 4.650 10,236,000 45,333,166 4.4288 3.208 3.208 3.215 3.172 3.375 14,102,536 3.2145 -2.21%
2014-03-28 0 4.520 4.510 4.520 4.460 4.600 9,128,700 41,302,588 4.5245 3.281 3.273 3.281 3.237 3.339 12,576,966 3.2840 0.89%
2014-03-27 0 4.480 4.470 4.500 4.440 4.740 10,929,000 49,590,042 4.5375 3.252 3.244 3.266 3.223 3.440 15,057,309 3.2934 -6.67%
2014-03-26 0 4.800 4.790 4.800 4.630 4.810 6,210,000 29,531,382 4.7555 3.484 3.477 3.484 3.361 3.491 8,555,759 3.4516 4.12%
2014-03-25 0 4.610 4.600 4.610 4.550 4.700 12,198,000 56,174,850 4.6053 3.346 3.339 3.346 3.303 3.411 16,805,660 3.3426 -2.12%
2014-03-24 0 4.710 4.700 4.710 4.670 4.790 10,243,218 48,331,267 4.7184 3.419 3.411 3.419 3.390 3.477 14,112,481 3.4247 -0.63%
2014-03-21 0 4.740 4.740 4.750 4.530 4.880 20,854,550 98,665,882 4.7311 3.440 3.440 3.448 3.288 3.542 28,732,126 3.4340 6.28%
2014-03-20 0 4.460 4.450 4.480 4.380 4.550 13,254,799 59,132,055 4.4612 3.237 3.230 3.252 3.179 3.303 18,261,653 3.2380 -2.19%
2014-03-19 0 4.560 4.560 4.570 4.210 4.600 17,347,005 77,156,601 4.4478 3.310 3.310 3.317 3.056 3.339 23,899,645 3.2284 7.80%
2014-03-18 0 4.230 4.210 4.230 4.150 4.280 5,282,400 22,349,102 4.2309 3.070 3.056 3.070 3.012 3.107 7,277,768 3.0709 2.92%
2014-03-17 0 4.110 4.120 4.150 4.090 4.330 21,445,600 89,581,782 4.1772 2.983 2.990 3.012 2.969 3.143 29,546,439 3.0319 -5.95%
2014-03-14 0 4.370 4.360 4.370 4.200 4.420 12,710,000 55,108,778 4.3359 3.172 3.165 3.172 3.048 3.208 17,511,062 3.1471 2.58%
2014-03-13 0 4.260 4.240 4.270 4.240 4.500 24,720,000 108,746,862 4.3991 3.092 3.078 3.099 3.078 3.266 34,057,708 3.1930 -2.29%
2014-03-12 0 4.360 4.350 4.360 4.350 4.660 24,541,418 109,805,830 4.4743 3.165 3.157 3.165 3.157 3.382 33,811,668 3.2476 -7.63%
2014-03-11 0 4.720 4.710 4.720 4.690 4.910 8,000,000 38,120,788 4.7651 3.426 3.419 3.426 3.404 3.564 11,021,912 3.4586 -3.28%
2014-03-10 0 4.880 4.870 4.890 4.850 5.020 7,998,700 39,261,366 4.9085 3.542 3.535 3.549 3.520 3.644 11,020,121 3.5627 -3.37%
2014-03-07 0 5.050 5.050 5.070 5.020 5.180 5,633,778 28,661,244 5.0874 3.665 3.665 3.680 3.644 3.760 7,761,876 3.6926 1.00%
2014-03-06 0 5.000 4.980 5.040 4.900 5.170 9,783,118 49,064,568 5.0152 3.629 3.615 3.658 3.557 3.753 13,478,583 3.6402 -1.77%
2014-03-05 0 5.090 5.050 5.090 5.020 5.280 5,550,000 28,393,030 5.1159 3.694 3.665 3.694 3.644 3.832 7,646,451 3.7132 -1.36%
2014-03-04 0 5.160 5.150 5.160 4.920 5.160 7,388,000 37,377,250 5.0592 3.745 3.738 3.745 3.571 3.745 10,178,736 3.6721 1.98%
2014-03-03 0 5.060 5.050 5.080 4.980 5.190 5,680,882 28,997,238 5.1044 3.673 3.665 3.687 3.615 3.767 7,826,773 3.7049 0.20%
2014-02-28 0 5.050 5.060 5.070 5.010 5.200 9,304,000 47,370,510 5.0914 3.665 3.673 3.680 3.636 3.774 12,818,483 3.6955 -1.37%
2014-02-27 0 5.120 5.120 5.130 4.950 5.160 9,870,000 50,435,858 5.1100 3.716 3.716 3.723 3.593 3.745 13,598,284 3.7090 2.40%
2014-02-26 0 5.000 4.990 5.000 4.860 5.100 11,686,000 58,226,329 4.9826 3.629 3.622 3.629 3.528 3.702 16,100,258 3.6165 0.81%
2014-02-25 0 4.960 4.950 4.970 4.900 5.230 12,358,000 62,690,872 5.0729 3.600 3.593 3.607 3.557 3.796 17,026,098 3.6820 -4.25%
2014-02-24 0 5.180 5.150 5.190 4.950 5.250 15,408,900 78,612,123 5.1017 3.760 3.738 3.767 3.593 3.811 21,229,442 3.7030 -1.33%
2014-02-21 0 5.250 5.230 5.270 5.170 5.460 7,461,867 39,371,672 5.2764 3.811 3.796 3.825 3.753 3.963 10,280,505 3.8297 -3.31%
2014-02-20 0 5.430 5.440 5.460 5.360 5.490 9,508,000 51,523,830 5.4190 3.941 3.948 3.963 3.890 3.985 13,099,542 3.9333 -1.27%
2014-02-19 0 5.500 5.500 5.510 5.370 5.520 10,333,488 56,778,354 5.4946 3.992 3.992 3.999 3.898 4.007 14,236,849 3.9881 1.29%
2014-02-18 0 5.430 5.420 5.440 5.360 5.520 9,482,000 51,279,770 5.4081 3.941 3.934 3.948 3.890 4.007 13,063,721 3.9254 -2.16%
2014-02-17 0 5.550 5.540 5.550 5.430 5.580 9,849,200 54,599,628 5.5436 4.028 4.021 4.028 3.941 4.050 13,569,627 4.0237 0.91%
2014-02-14 0 5.500 5.480 5.500 5.380 5.550 19,032,000 104,017,616 5.4654 3.992 3.978 3.992 3.905 4.028 26,221,128 3.9669 2.80%
2014-02-13 0 5.350 5.340 5.350 5.340 5.440 12,354,000 66,598,676 5.3909 3.883 3.876 3.883 3.876 3.948 17,020,587 3.9128 -0.93%
2014-02-12 0 5.400 5.390 5.400 5.230 5.440 15,705,304 84,703,511 5.3933 3.919 3.912 3.919 3.796 3.948 21,637,810 3.9146 1.89%
2014-02-11 0 5.300 5.300 5.320 5.230 5.360 13,526,000 71,677,718 5.2993 3.847 3.847 3.861 3.796 3.890 18,635,297 3.8463 2.91%
2014-02-10 0 5.150 5.140 5.150 5.060 5.210 7,558,581 39,099,213 5.1728 3.738 3.731 3.738 3.673 3.782 10,413,752 3.7546 1.18%
2014-02-07 0 5.090 5.080 5.090 4.990 5.180 13,983,303 71,360,961 5.1033 3.694 3.687 3.694 3.622 3.760 19,265,342 3.7041 5.60%
2014-02-06 0 4.820 4.800 4.820 4.550 4.850 6,830,000 32,257,033 4.7228 3.498 3.484 3.498 3.303 3.520 9,409,957 3.4280 3.88%
2014-02-05 0 4.640 4.610 4.640 4.500 4.750 8,606,000 39,795,800 4.6242 3.368 3.346 3.368 3.266 3.448 11,856,822 3.3564 -0.43%
2014-02-04 0 4.660 4.650 4.660 4.500 4.890 16,435,847 77,051,456 4.6880 3.382 3.375 3.382 3.266 3.549 22,644,307 3.4027 0.22%
2014-01-30 0 4.650 4.620 4.660 4.480 4.760 12,454,000 57,311,380 4.6018 3.375 3.353 3.382 3.252 3.455 17,158,361 3.3401 -4.71%
2014-01-29 0 4.880 4.880 4.890 4.750 4.940 5,828,000 28,150,178 4.8302 3.542 3.542 3.549 3.448 3.586 8,029,463 3.5059 0.00%
2014-01-28 0 4.880 4.870 4.890 4.800 4.930 4,846,000 23,651,832 4.8807 3.542 3.535 3.549 3.484 3.578 6,676,523 3.5425 0.41%
2014-01-27 0 4.860 4.860 4.870 4.760 4.960 18,542,000 90,090,656 4.8587 3.528 3.528 3.535 3.455 3.600 25,546,036 3.5266 -5.45%
2014-01-24 0 5.140 5.130 5.140 5.070 5.200 6,384,000 32,776,928 5.1342 3.731 3.723 3.731 3.680 3.774 8,795,486 3.7266 0.00%
2014-01-23 0 5.140 5.140 5.150 5.100 5.290 11,545,000 59,381,770 5.1435 3.731 3.731 3.738 3.702 3.840 15,905,997 3.7333 -2.10%
2014-01-22 0 5.250 5.250 5.260 5.130 5.290 9,018,000 47,205,710 5.2346 3.811 3.811 3.818 3.723 3.840 12,424,450 3.7994 3.14%
2014-01-21 0 5.090 5.080 5.090 5.040 5.210 10,751,000 55,198,895 5.1343 3.694 3.687 3.694 3.658 3.782 14,812,072 3.7266 -0.59%
2014-01-20 0 5.120 5.110 5.120 5.100 5.250 15,529,200 80,153,896 5.1615 3.716 3.709 3.716 3.702 3.811 21,395,184 3.7464 -1.73%
2014-01-17 0 5.210 5.200 5.210 4.980 5.230 23,797,000 121,631,878 5.1112 3.782 3.774 3.782 3.615 3.796 32,786,055 3.7099 4.41%
2014-01-16 0 4.990 4.980 4.990 4.940 5.040 11,855,500 59,195,588 4.9931 3.622 3.615 3.622 3.586 3.658 16,333,784 3.6241 0.20%
2014-01-15 0 4.980 4.970 4.990 4.920 5.160 22,496,185 111,863,446 4.9726 3.615 3.607 3.622 3.571 3.745 30,993,871 3.6092 -2.35%
2014-01-14 0 5.100 5.080 5.090 5.080 5.220 12,483,000 64,043,196 5.1304 3.702 3.687 3.694 3.687 3.789 17,198,316 3.7238 -2.86%
2014-01-13 0 5.250 5.210 5.230 5.130 5.340 12,335,746 64,309,953 5.2133 3.811 3.782 3.796 3.723 3.876 16,995,438 3.7840 0.00%
2014-01-10 0 5.250 5.240 5.260 5.230 5.640 16,035,000 85,950,650 5.3602 3.811 3.803 3.818 3.796 4.094 22,092,045 3.8906 -6.91%
2014-01-09 0 5.640 5.620 5.650 5.520 5.760 18,708,593 105,811,694 5.6558 4.094 4.079 4.101 4.007 4.181 25,775,558 4.1051 0.71%
2014-01-08 0 5.600 5.590 5.600 5.410 5.600 11,118,700 61,018,639 5.4879 4.065 4.057 4.065 3.927 4.065 15,318,666 3.9833 3.70%
2014-01-07 0 5.400 5.390 5.400 5.290 5.620 16,308,000 87,955,840 5.3934 3.919 3.912 3.919 3.840 4.079 22,468,167 3.9147 -2.35%
2014-01-06 0 5.530 5.530 5.540 5.480 5.740 15,134,000 84,993,926 5.6161 4.014 4.014 4.021 3.978 4.166 20,850,702 4.0763 -0.36%
2014-01-03 0 5.550 5.540 5.550 5.520 5.790 44,442,100 249,375,122 5.6112 4.028 4.021 4.028 4.007 4.203 61,229,614 4.0728 -4.31%
2014-01-02 0 5.800 5.800 5.820 5.690 6.090 22,987,700 133,253,845 5.7967 4.210 4.210 4.224 4.130 4.420 31,671,050 4.2074 -3.65%
2013-12-31 0 6.020 6.000 6.040 5.950 6.140 4,189,399 25,180,567 6.0105 4.369 4.355 4.384 4.319 4.457 5,771,898 4.3626 -0.82%
2013-12-30 0 6.070 6.070 6.080 6.060 6.280 6,412,602 39,197,714 6.1126 4.406 4.406 4.413 4.399 4.558 8,834,892 4.4367 -2.57%
2013-12-27 0 6.230 6.220 6.240 5.960 6.300 14,733,980 90,994,909 6.1759 4.522 4.515 4.529 4.326 4.573 20,299,579 4.4826 4.01%
2013-12-24 0 5.990 5.990 6.000 5.850 6.000 3,316,003 19,727,617 5.9492 4.348 4.348 4.355 4.246 4.355 4,568,587 4.3181 1.53%
2013-12-23 0 5.900 5.900 5.920 5.790 5.920 7,178,000 41,856,100 5.8312 4.282 4.282 4.297 4.203 4.297 9,889,410 4.2324 3.15%
2013-12-20 0 5.720 5.710 5.720 5.650 5.820 9,556,000 54,703,360 5.7245 4.152 4.144 4.152 4.101 4.224 13,165,674 4.1550 -0.35%
2013-12-19 0 5.740 5.720 5.740 5.660 6.050 16,837,100 97,746,287 5.8054 4.166 4.152 4.166 4.108 4.391 23,197,129 4.2137 -2.88%
2013-12-18 0 5.910 5.900 5.910 5.740 5.990 12,243,000 72,021,410 5.8827 4.290 4.282 4.290 4.166 4.348 16,867,658 4.2698 -0.17%
2013-12-17 0 5.920 5.900 5.910 5.800 6.050 21,784,599 129,122,932 5.9273 4.297 4.282 4.290 4.210 4.391 30,013,491 4.3022 1.02%
2013-12-16 0 5.860 5.850 5.860 5.610 5.910 20,238,000 117,188,486 5.7905 4.253 4.246 4.253 4.072 4.290 27,882,682 4.2029 0.17%
2013-12-13 0 5.850 5.860 5.870 5.530 5.920 40,154,075 233,470,768 5.8144 4.246 4.253 4.261 4.014 4.297 55,321,834 4.2202 4.09%
2013-12-12 0 5.620 5.610 5.620 5.220 5.650 25,717,000 140,765,070 5.4736 4.079 4.072 4.079 3.789 4.101 35,431,313 3.9729 6.24%
2013-12-11 0 5.290 5.290 5.300 5.240 5.440 22,063,289 117,488,941 5.3251 3.840 3.840 3.847 3.803 3.948 30,397,453 3.8651 -1.12%
2013-12-10 0 5.350 5.350 5.360 5.300 5.420 24,789,331 132,455,863 5.3433 3.883 3.883 3.890 3.847 3.934 34,153,228 3.8783 0.94%
2013-12-09 0 5.300 5.300 5.310 5.270 5.500 18,162,000 96,888,414 5.3347 3.847 3.847 3.854 3.825 3.992 25,022,495 3.8721 -2.57%
2013-12-06 0 5.440 5.420 5.440 5.360 5.470 12,794,000 69,280,236 5.4151 3.948 3.934 3.948 3.890 3.970 17,626,793 3.9304 1.49%
2013-12-05 0 5.360 5.360 5.380 5.240 5.530 21,192,149 113,475,789 5.3546 3.890 3.890 3.905 3.803 4.014 29,197,250 3.8865 -1.83%
2013-12-04 0 5.460 5.460 5.480 5.100 5.520 33,947,000 184,156,448 5.4248 3.963 3.963 3.978 3.702 4.007 46,770,105 3.9375 4.20%
2013-12-03 0 5.240 5.210 5.240 5.140 5.320 20,915,840 109,623,246 5.2412 3.803 3.782 3.803 3.731 3.861 28,816,568 3.8042 0.58%
2013-12-02 0 5.210 5.200 5.210 5.190 5.490 22,013,000 117,053,626 5.3175 3.782 3.774 3.782 3.767 3.985 30,328,168 3.8596 -1.70%
2013-11-29 0 5.300 5.270 5.280 4.940 5.330 45,588,000 236,426,870 5.1862 3.847 3.825 3.832 3.586 3.869 62,808,365 3.7643 8.16%
2013-11-28 0 4.900 4.900 4.910 4.880 4.970 4,211,039 20,731,720 4.9232 3.557 3.557 3.564 3.542 3.607 5,801,713 3.5734 0.41%
2013-11-27 0 4.880 4.880 4.890 4.820 4.920 12,536,000 61,621,356 4.9156 3.542 3.542 3.549 3.498 3.571 17,271,336 3.5678 -1.21%
2013-11-26 0 4.940 4.920 4.930 4.840 5.030 10,737,724 53,304,194 4.9642 3.586 3.571 3.578 3.513 3.651 14,793,781 3.6031 0.61%
2013-11-25 0 4.910 4.920 4.930 4.890 5.040 13,406,000 66,128,638 4.9328 3.564 3.571 3.578 3.549 3.658 18,469,969 3.5803 -2.39%
2013-11-22 0 5.030 5.010 5.050 4.960 5.130 22,214,074 112,558,837 5.0670 3.651 3.636 3.665 3.600 3.723 30,605,196 3.6778 -0.98%
2013-11-21 0 5.080 5.070 5.080 4.980 5.090 25,792,511 130,269,637 5.0507 3.687 3.680 3.687 3.615 3.694 35,535,348 3.6659 1.60%
2013-11-20 0 5.000 4.990 5.010 4.770 5.010 31,607,000 155,325,718 4.9143 3.629 3.622 3.636 3.462 3.636 43,546,196 3.5669 5.04%
2013-11-19 0 4.760 4.750 4.760 4.670 4.780 21,800,000 102,599,060 4.7064 3.455 3.448 3.455 3.390 3.469 30,034,710 3.4160 2.15%
2013-11-18 0 4.660 4.660 4.680 4.580 4.680 29,275,564 135,073,588 4.6139 3.382 3.382 3.397 3.324 3.397 40,334,086 3.3489 2.64%
2013-11-15 0 4.540 4.530 4.570 4.460 4.590 15,324,000 69,494,686 4.5350 3.295 3.288 3.317 3.237 3.332 21,112,472 3.2916 1.79%
2013-11-14 0 4.460 4.450 4.470 4.410 4.490 6,025,000 26,842,900 4.4553 3.237 3.230 3.244 3.201 3.259 8,300,877 3.2337 0.45%
2013-11-13 0 4.440 4.440 4.450 4.410 4.500 10,773,568 47,966,799 4.4523 3.223 3.223 3.230 3.201 3.266 14,843,165 3.2316 -1.77%
2013-11-12 0 4.520 4.520 4.530 4.500 4.610 7,291,253 33,095,066 4.5390 3.281 3.281 3.288 3.266 3.346 10,045,443 3.2945 -0.22%
2013-11-11 0 4.530 4.530 4.560 4.410 4.570 4,763,000 21,349,458 4.4824 3.288 3.288 3.310 3.201 3.317 6,562,171 3.2534 0.00%
2013-11-08 0 4.530 4.520 4.530 4.490 4.620 12,772,933 57,833,903 4.5278 3.288 3.281 3.288 3.259 3.353 17,597,768 3.2864 -3.41%
2013-11-07 0 4.690 4.680 4.690 4.600 4.710 13,454,454 62,755,253 4.6643 3.404 3.397 3.404 3.339 3.419 18,536,726 3.3855 0.64%
2013-11-06 0 4.660 4.650 4.670 4.580 4.690 10,479,100 48,793,270 4.6562 3.382 3.375 3.390 3.324 3.404 14,437,465 3.3796 1.75%
2013-11-05 0 4.580 4.580 4.590 4.540 4.620 11,305,080 51,799,416 4.5820 3.324 3.324 3.332 3.295 3.353 15,575,449 3.3257 -0.22%
2013-11-04 0 4.590 4.580 4.590 4.460 4.620 17,012,000 77,882,960 4.5781 3.332 3.324 3.332 3.237 3.353 23,438,096 3.3229 2.91%
2013-11-01 0 4.460 4.440 4.450 4.380 4.500 9,944,000 44,378,670 4.4629 3.237 3.223 3.230 3.179 3.266 13,700,236 3.2393 1.59%
2013-10-31 0 4.390 4.380 4.400 4.340 4.470 10,588,000 46,807,402 4.4208 3.186 3.179 3.194 3.150 3.244 14,587,500 3.2087 -0.45%
2013-10-30 0 4.410 4.400 4.410 4.220 4.430 16,556,000 71,673,720 4.3292 3.201 3.194 3.201 3.063 3.215 22,809,847 3.1422 1.61%
2013-10-29 0 4.340 4.330 4.340 4.300 4.440 10,487,672 45,688,145 4.3564 3.150 3.143 3.150 3.121 3.223 14,449,275 3.1620 -1.14%
2013-10-28 0 4.390 4.390 4.400 4.350 4.470 6,443,615 28,359,502 4.4012 3.186 3.186 3.194 3.157 3.244 8,877,620 3.1945 0.00%
2013-10-25 0 4.390 4.390 4.400 4.390 4.550 19,142,546 85,293,794 4.4557 3.186 3.186 3.194 3.186 3.303 26,373,432 3.2341 -2.66%
2013-10-24 0 4.510 4.500 4.510 4.350 4.520 35,291,063 157,754,943 4.4701 3.273 3.266 3.273 3.157 3.281 48,621,873 3.2445 4.64%
2013-10-23 0 4.310 4.300 4.320 4.240 4.390 26,631,010 115,527,718 4.3381 3.128 3.121 3.136 3.078 3.186 36,690,581 3.1487 0.23%
2013-10-22 0 4.300 4.300 4.310 4.170 4.330 19,626,000 84,037,830 4.2820 3.121 3.121 3.128 3.027 3.143 27,039,505 3.1080 1.18%
2013-10-21 0 4.250 4.240 4.250 4.100 4.260 26,666,000 111,816,355 4.1932 3.085 3.078 3.085 2.976 3.092 36,738,788 3.0436 3.16%
2013-10-18 0 4.120 4.110 4.120 4.100 4.220 24,796,000 102,972,688 4.1528 2.990 2.983 2.990 2.976 3.063 34,162,416 3.0142 0.73%
2013-10-17 0 4.090 4.080 4.090 4.080 4.170 17,480,611 72,144,783 4.1271 2.969 2.961 2.969 2.961 3.027 24,083,719 2.9956 -0.49%
2013-10-16 0 4.110 4.090 4.100 4.070 4.130 11,100,006 45,508,944 4.0999 2.983 2.969 2.976 2.954 2.998 15,292,911 2.9758 -0.48%
2013-10-15 0 4.130 4.120 4.130 4.100 4.160 8,361,005 34,574,364 4.1352 2.998 2.990 2.998 2.976 3.019 11,519,283 3.0014 0.24%
2013-10-11 0 4.120 4.110 4.120 4.100 4.210 12,982,797 53,818,836 4.1454 2.990 2.983 2.990 2.976 3.056 17,886,906 3.0088 -0.72%
2013-10-10 0 4.150 4.140 4.150 4.080 4.210 9,186,500 37,969,426 4.1332 3.012 3.005 3.012 2.961 3.056 12,656,599 3.0000 -1.43%
2013-10-09 0 4.210 4.200 4.220 4.200 4.320 16,464,000 69,796,270 4.2393 3.056 3.048 3.063 3.048 3.136 22,683,095 3.0770 -0.71%
2013-10-08 0 4.240 4.230 4.240 4.180 4.260 5,875,148 24,917,161 4.2411 3.078 3.070 3.078 3.034 3.092 8,094,420 3.0783 0.71%
2013-10-07 0 4.210 4.210 4.220 4.180 4.260 7,404,000 31,238,950 4.2192 3.056 3.056 3.063 3.034 3.092 10,200,779 3.0624 -1.17%
2013-10-04 0 4.260 4.240 4.260 4.120 4.290 16,125,980 68,378,102 4.2402 3.092 3.078 3.092 2.990 3.114 22,217,391 3.0777 1.67%
2013-10-03 0 4.190 4.190 4.200 4.120 4.200 10,476,995 43,736,289 4.1745 3.041 3.041 3.048 2.990 3.048 14,434,564 3.0300 1.95%
2013-10-02 0 4.110 4.110 4.120 4.060 4.170 10,660,000 43,946,860 4.1226 2.983 2.983 2.990 2.947 3.027 14,686,698 2.9923 0.49%
2013-09-30 0 4.090 4.080 4.090 4.020 4.180 10,988,000 44,989,660 4.0944 2.969 2.961 2.969 2.918 3.034 15,138,596 2.9719 0.00%
2013-09-27 0 4.090 4.080 4.090 4.070 4.250 22,229,505 91,298,903 4.1071 2.969 2.961 2.969 2.954 3.085 30,626,456 2.9810 -3.08%
2013-09-26 0 4.220 4.230 4.240 4.210 4.350 11,736,995 49,961,778 4.2568 3.063 3.070 3.078 3.056 3.157 16,170,516 3.0897 -2.31%
2013-09-25 0 4.320 4.310 4.320 4.270 4.400 24,820,000 107,712,090 4.3397 3.136 3.128 3.136 3.099 3.194 34,195,482 3.1499 1.41%
2013-09-24 0 4.260 4.250 4.270 4.150 4.340 14,895,577 63,114,639 4.2371 3.092 3.085 3.099 3.012 3.150 20,522,217 3.0754 0.71%
2013-09-23 0 4.230 4.220 4.230 4.210 4.310 9,340,000 39,618,210 4.2418 3.070 3.063 3.070 3.056 3.128 12,868,082 3.0788 -1.17%
2013-09-19 0 4.280 4.280 4.290 4.250 4.490 26,366,752 114,048,078 4.3255 3.107 3.107 3.114 3.085 3.259 36,326,502 3.1395 -1.83%
2013-09-18 0 4.360 4.350 4.360 4.250 4.460 25,727,000 112,224,500 4.3621 3.165 3.157 3.165 3.085 3.237 35,445,091 3.1662 3.81%
2013-09-17 0 4.200 4.190 4.200 4.190 4.530 33,413,081 144,661,157 4.3295 3.048 3.041 3.048 3.041 3.288 46,034,504 3.1425 -5.19%
2013-09-16 0 4.430 4.420 4.430 4.350 4.550 21,262,000 93,893,636 4.4160 3.215 3.208 3.215 3.157 3.303 29,293,486 3.2053 -0.45%
2013-09-13 0 4.450 4.450 4.460 4.340 4.750 37,281,226 165,416,614 4.4370 3.230 3.230 3.237 3.150 3.448 51,363,798 3.2205 -6.51%
2013-09-12 0 4.760 4.740 4.750 4.640 4.800 36,087,750 169,198,296 4.6885 3.455 3.440 3.448 3.368 3.484 49,719,500 3.4031 3.93%
2013-09-11 0 4.580 4.580 4.590 4.490 4.790 28,959,339 132,854,610 4.5876 3.324 3.324 3.332 3.259 3.477 39,898,410 3.3298 -2.55%
2013-09-10 0 4.700 4.700 4.710 4.640 4.800 36,998,847 174,286,467 4.7106 3.411 3.411 3.419 3.368 3.484 50,974,754 3.4191 3.07%
2013-09-09 0 4.560 4.550 4.560 4.430 4.650 35,873,766 163,730,797 4.5641 3.310 3.303 3.310 3.215 3.375 49,424,686 3.3127 2.93%
2013-09-06 0 4.430 4.430 4.440 4.350 4.540 45,363,871 202,473,633 4.4633 3.215 3.215 3.223 3.157 3.295 62,499,573 3.2396 2.31%
2013-09-05 0 4.330 4.320 4.340 4.080 4.410 58,874,496 253,734,833 4.3098 3.143 3.136 3.150 2.961 3.201 81,113,688 3.1281 6.65%
2013-09-04 0 4.060 4.050 4.060 4.000 4.110 17,619,000 71,750,534 4.0723 2.947 2.940 2.947 2.903 2.983 24,274,383 2.9558 -0.49%
2013-09-03 0 4.080 4.070 4.080 3.970 4.100 28,320,000 114,955,790 4.0592 2.961 2.954 2.961 2.882 2.976 39,017,568 2.9463 3.55%
2013-09-02 0 3.940 3.920 3.930 3.840 4.020 12,615,000 49,250,250 3.9041 2.860 2.845 2.852 2.787 2.918 17,380,177 2.8337 1.03%
2013-08-30 0 3.900 3.890 3.900 3.810 3.980 17,282,000 67,614,900 3.9124 2.831 2.823 2.831 2.765 2.889 23,810,085 2.8398 1.83%
2013-08-29 0 3.830 3.820 3.830 3.770 3.870 10,117,908 38,610,802 3.8161 2.780 2.773 2.780 2.736 2.809 13,939,836 2.7698 0.00%
2013-08-28 0 3.830 3.810 3.830 3.630 3.830 25,240,000 94,450,420 3.7421 2.780 2.765 2.780 2.635 2.780 34,774,132 2.7161 1.32%
2013-08-27 0 3.780 3.790 3.800 3.750 3.880 12,166,000 46,308,960 3.8064 2.744 2.751 2.758 2.722 2.816 16,761,572 2.7628 -1.05%
2013-08-26 0 3.820 3.820 3.830 3.670 3.830 15,572,000 58,766,110 3.7738 2.773 2.773 2.780 2.664 2.780 21,454,151 2.7391 3.52%
2013-08-23 0 3.690 3.690 3.700 3.660 3.760 7,421,000 27,556,650 3.7133 2.678 2.678 2.686 2.657 2.729 10,224,201 2.6952 -0.27%
2013-08-22 0 3.700 3.690 3.700 3.600 3.750 17,691,000 64,750,060 3.6601 2.686 2.678 2.686 2.613 2.722 24,373,580 2.6566 -1.07%
2013-08-21 0 3.740 3.740 3.750 3.610 3.760 22,818,000 84,305,546 3.6947 2.715 2.715 2.722 2.620 2.729 31,437,248 2.6817 -1.06%
2013-08-20 0 3.780 3.760 3.790 3.710 3.970 34,390,341 131,009,595 3.8095 2.744 2.729 2.751 2.693 2.882 47,380,913 2.7650 -5.50%
2013-08-19 0 4.000 3.990 4.000 3.990 4.150 18,100,000 73,602,520 4.0664 2.903 2.896 2.903 2.896 3.012 24,937,076 2.9515 0.25%
2013-08-16 0 3.990 3.980 3.990 3.850 4.010 16,650,000 65,663,370 3.9437 2.896 2.889 2.896 2.794 2.911 22,939,354 2.8625 0.25%
2013-08-15 0 3.980 3.980 3.990 3.960 4.180 42,203,665 170,873,543 4.0488 2.889 2.889 2.896 2.874 3.034 58,145,634 2.9387 1.53%
2013-08-13 0 3.920 3.900 3.910 3.750 3.960 32,818,934 127,586,655 3.8876 2.845 2.831 2.838 2.722 2.874 45,215,925 2.8217 4.53%
2013-08-12 0 3.750 3.750 3.760 3.480 3.760 18,188,000 67,295,210 3.7000 2.722 2.722 2.729 2.526 2.729 25,058,317 2.6855 6.84%
2013-08-09 0 3.510 3.510 3.520 3.410 3.530 9,572,111 33,486,584 3.4983 2.548 2.548 2.555 2.475 2.562 13,187,870 2.5392 1.74%
2013-08-08 0 3.450 3.440 3.450 3.370 3.560 17,192,000 58,882,330 3.4250 2.504 2.497 2.504 2.446 2.584 23,686,089 2.4859 -1.71%
2013-08-07 0 3.510 3.510 3.520 3.500 3.620 7,904,000 28,195,620 3.5673 2.548 2.548 2.555 2.540 2.627 10,889,649 2.5892 -3.57%
2013-08-06 0 3.640 3.630 3.640 3.510 3.660 19,294,000 69,409,922 3.5975 2.642 2.635 2.642 2.548 2.657 26,582,096 2.6112 1.68%
2013-08-05 0 3.580 3.560 3.590 3.450 3.610 13,538,000 48,173,684 3.5584 2.598 2.584 2.606 2.504 2.620 18,651,830 2.5828 3.47%
2013-08-02 0 3.460 3.460 3.480 3.450 3.550 7,228,000 25,120,946 3.4755 2.511 2.511 2.526 2.504 2.577 9,958,297 2.5226 -1.14%
2013-08-01 0 3.500 3.490 3.510 3.400 3.510 7,790,898 27,048,203 3.4718 2.540 2.533 2.548 2.468 2.548 10,733,824 2.5199 3.55%
2013-07-31 0 3.380 3.370 3.380 3.370 3.470 4,620,000 15,673,244 3.3925 2.453 2.446 2.453 2.446 2.519 6,365,154 2.4624 -2.03%
2013-07-30 0 3.450 3.440 3.460 3.340 3.500 8,000,000 27,299,988 3.4125 2.504 2.497 2.511 2.424 2.540 11,021,912 2.4769 0.00%
2013-07-29 0 3.450 3.440 3.450 3.410 3.580 8,754,697 30,332,986 3.4648 2.504 2.497 2.504 2.475 2.598 12,061,687 2.5148 -2.54%
2013-07-26 0 3.540 3.550 3.560 3.470 3.570 14,728,897 51,734,334 3.5124 2.569 2.577 2.584 2.519 2.591 20,292,576 2.5494 0.28%
2013-07-25 0 3.530 3.530 3.540 3.230 3.590 43,831,201 153,133,845 3.4937 2.562 2.562 2.569 2.344 2.606 60,387,954 2.5358 8.28%
2013-07-24 0 3.260 3.250 3.260 3.230 3.320 7,906,000 25,850,311 3.2697 2.366 2.359 2.366 2.344 2.410 10,892,404 2.3732 0.00%
2013-07-23 0 3.260 3.250 3.270 3.210 3.280 8,587,003 27,940,169 3.2538 2.366 2.359 2.373 2.330 2.381 11,830,649 2.3617 2.84%
2013-07-22 0 3.170 3.160 3.170 3.160 3.270 5,232,000 16,817,150 3.2143 2.301 2.294 2.301 2.294 2.373 7,208,330 2.3330 -1.25%
2013-07-19 0 3.210 3.200 3.230 3.200 3.300 4,110,000 13,304,796 3.2372 2.330 2.323 2.344 2.323 2.395 5,662,507 2.3496 -1.23%
2013-07-18 0 3.250 3.220 3.230 3.220 3.300 3,666,000 11,943,520 3.2579 2.359 2.337 2.344 2.337 2.395 5,050,791 2.3647 -1.52%
2013-07-17 0 3.300 3.300 3.310 3.260 3.340 7,232,000 23,875,038 3.3013 2.395 2.395 2.402 2.366 2.424 9,963,808 2.3962 -1.49%
2013-07-16 0 3.350 3.340 3.370 3.290 3.370 4,674,300 15,607,060 3.3389 2.432 2.424 2.446 2.388 2.446 6,439,965 2.4235 0.00%
2013-07-15 0 3.350 3.340 3.350 3.300 3.390 6,128,000 20,539,050 3.3517 2.432 2.424 2.432 2.395 2.461 8,442,784 2.4327 0.30%
2013-07-12 0 3.340 3.330 3.340 3.220 3.390 13,642,923 45,450,383 3.3314 2.424 2.417 2.424 2.337 2.461 18,796,387 2.4180 3.09%
2013-07-11 0 3.240 3.240 3.250 3.100 3.270 10,534,352 33,801,584 3.2087 2.352 2.352 2.359 2.250 2.373 14,513,587 2.3290 5.19%
2013-07-10 0 3.080 3.080 3.100 3.030 3.160 11,700,000 36,052,406 3.0814 2.236 2.236 2.250 2.199 2.294 16,119,546 2.2366 -0.65%
2013-07-09 0 3.100 3.080 3.090 3.070 3.190 5,966,646 18,559,899 3.1106 2.250 2.236 2.243 2.228 2.315 8,220,481 2.2578 -0.96%
2013-07-08 0 3.130 3.120 3.140 3.110 3.220 9,446,004 29,678,230 3.1419 2.272 2.265 2.279 2.257 2.337 13,014,128 2.2805 -2.49%
2013-07-05 0 3.210 3.200 3.210 3.190 3.260 6,734,001 21,664,823 3.2172 2.330 2.323 2.330 2.315 2.366 9,277,696 2.3352 0.63%
2013-07-04 0 3.190 3.190 3.200 3.150 3.270 7,674,000 24,584,440 3.2036 2.315 2.315 2.323 2.286 2.373 10,572,769 2.3253 -0.31%
2013-07-03 0 3.200 3.200 3.210 3.200 3.490 11,406,000 37,364,160 3.2758 2.323 2.323 2.330 2.323 2.533 15,714,491 2.3777 -8.05%
2013-07-02 0 3.480 3.460 3.480 3.410 3.500 12,980,000 44,800,754 3.4515 2.526 2.511 2.526 2.475 2.540 17,883,052 2.5052 2.05%
2013-06-28 0 3.410 3.390 3.410 3.350 3.430 6,833,119 23,160,119 3.3894 2.475 2.461 2.475 2.432 2.490 9,414,254 2.4601 1.79%
2013-06-27 0 3.350 3.330 3.360 3.300 3.420 17,444,000 58,568,630 3.3575 2.432 2.417 2.439 2.395 2.482 24,033,279 2.4370 1.21%
2013-06-26 0 3.310 3.300 3.310 3.210 3.330 9,492,000 31,139,920 3.2806 2.402 2.395 2.402 2.330 2.417 13,077,498 2.3812 2.16%
2013-06-25 0 3.240 3.230 3.250 2.970 3.270 26,849,715 84,338,140 3.1411 2.352 2.344 2.359 2.156 2.373 36,991,899 2.2799 0.00%
2013-06-24 0 3.240 3.230 3.240 3.210 3.340 12,595,045 41,243,121 3.2746 2.352 2.344 2.352 2.330 2.424 17,352,684 2.3768 -3.28%
2013-06-21 0 3.350 3.340 3.380 3.200 3.420 19,286,014 64,275,061 3.3327 2.432 2.424 2.453 2.323 2.482 26,571,093 2.4190 1.21%
2013-06-20 0 3.310 3.320 3.330 3.260 3.380 17,144,599 57,091,032 3.3300 2.402 2.410 2.417 2.366 2.453 23,620,782 2.4170 -2.07%
2013-06-19 0 3.380 3.360 3.380 3.250 3.420 27,267,054 91,292,136 3.3481 2.453 2.439 2.453 2.359 2.482 37,566,883 2.4301 0.60%
2013-06-18 0 3.360 3.360 3.370 3.170 3.400 28,219,577 92,475,773 3.2770 2.439 2.439 2.446 2.301 2.468 38,879,211 2.3785 4.35%
2013-06-17 0 3.220 3.210 3.230 3.050 3.250 25,741,600 81,567,342 3.1687 2.337 2.330 2.344 2.214 2.359 35,465,206 2.2999 7.69%
2013-06-14 0 2.990 2.990 3.000 2.950 3.060 11,571,800 34,854,400 3.0120 2.170 2.170 2.177 2.141 2.221 15,942,920 2.1862 0.00%
2013-06-13 0 2.990 2.980 3.000 2.930 3.060 17,628,018 52,522,480 2.9795 2.170 2.163 2.177 2.127 2.221 24,286,808 2.1626 -2.61%
2013-06-11 0 3.070 3.060 3.070 3.050 3.160 7,450,000 22,958,430 3.0817 2.228 2.221 2.228 2.214 2.294 10,264,155 2.2368 -2.85%
2013-06-10 0 3.160 3.140 3.160 3.100 3.220 8,473,634 26,598,239 3.1389 2.294 2.279 2.294 2.250 2.337 11,674,456 2.2783 -0.32%
2013-06-07 0 3.170 3.170 3.180 3.110 3.200 11,647,830 36,945,975 3.1719 2.301 2.301 2.308 2.257 2.323 16,047,669 2.3023 0.00%
2013-06-06 0 3.170 3.160 3.170 3.080 3.210 19,768,000 61,931,074 3.1329 2.301 2.294 2.301 2.236 2.330 27,235,144 2.2739 0.00%
2013-06-05 0 3.170 3.160 3.180 3.150 3.270 10,524,726 33,788,195 3.2104 2.301 2.294 2.308 2.286 2.373 14,500,325 2.3302 -0.94%
2013-06-04 0 3.200 3.200 3.230 3.140 3.260 14,730,150 47,021,827 3.1922 2.323 2.323 2.344 2.279 2.366 20,294,302 2.3170 -0.93%
2013-06-03 0 3.230 3.230 3.240 3.220 3.370 36,990,744 122,059,127 3.2997 2.344 2.344 2.352 2.337 2.446 50,963,590 2.3950 -2.12%
2013-05-31 0 3.300 3.270 3.300 3.270 3.520 89,850,475 300,639,150 3.3460 2.395 2.373 2.395 2.373 2.555 123,790,502 2.4286 -4.35%
2013-05-30 0 3.450 3.440 3.450 3.430 3.560 9,598,574 33,275,777 3.4667 2.504 2.497 2.504 2.490 2.584 13,224,330 2.5163 -1.71%
2013-05-29 0 3.510 3.480 3.530 3.480 3.570 12,809,409 45,306,519 3.5370 2.548 2.526 2.562 2.526 2.591 17,648,022 2.5672 -0.28%
2013-05-28 0 3.520 3.520 3.530 3.450 3.580 18,029,825 63,299,807 3.5108 2.555 2.555 2.562 2.504 2.598 24,840,393 2.5483 1.15%
2013-05-27 0 3.480 3.470 3.480 3.470 3.550 4,344,798 15,209,929 3.5007 2.526 2.519 2.526 2.519 2.577 5,985,998 2.5409 -1.69%
2013-05-24 0 3.540 3.520 3.540 3.470 3.620 5,417,000 19,071,060 3.5206 2.569 2.555 2.569 2.519 2.627 7,463,212 2.5553 -0.28%
2013-05-23 0 3.550 3.540 3.570 3.520 3.730 15,676,782 56,376,348 3.5962 2.577 2.569 2.591 2.555 2.707 21,598,514 2.6102 -4.05%
2013-05-22 0 3.700 3.700 3.720 3.500 3.730 15,149,873 55,202,906 3.6438 2.686 2.686 2.700 2.540 2.707 20,872,571 2.6448 3.06%
2013-05-21 0 3.590 3.580 3.590 3.470 3.620 14,740,000 52,861,350 3.5863 2.606 2.598 2.606 2.519 2.627 20,307,873 2.6030 2.57%
2013-05-20 0 3.500 3.490 3.510 3.380 3.530 14,508,000 50,329,210 3.4691 2.540 2.533 2.548 2.453 2.562 19,988,237 2.5179 2.04%
2013-05-16 0 3.430 3.420 3.430 3.350 3.460 7,488,308 25,647,553 3.4250 2.490 2.482 2.490 2.432 2.511 10,316,934 2.4860 0.59%
2013-05-15 0 3.410 3.410 3.420 3.400 3.470 5,900,431 20,279,396 3.4369 2.475 2.475 2.482 2.468 2.519 8,129,254 2.4946 -0.29%
2013-05-14 0 3.420 3.420 3.430 3.410 3.570 11,566,000 39,852,680 3.4457 2.482 2.482 2.490 2.475 2.591 15,934,929 2.5010 -3.66%
2013-05-13 0 3.550 3.540 3.550 3.520 3.620 9,442,516 33,509,295 3.5488 2.577 2.569 2.577 2.555 2.627 13,009,322 2.5758 -1.93%
2013-05-10 0 3.620 3.610 3.630 3.560 3.640 11,096,000 39,864,060 3.5927 2.627 2.620 2.635 2.584 2.642 15,287,392 2.6076 -0.28%
2013-05-09 0 3.630 3.630 3.640 3.530 3.640 24,414,078 87,990,138 3.6041 2.635 2.635 2.642 2.562 2.642 33,636,227 2.6159 2.25%
2013-05-08 0 3.550 3.540 3.550 3.500 3.590 18,217,646 64,510,204 3.5411 2.577 2.569 2.577 2.540 2.606 25,099,161 2.5702 0.57%
2013-05-07 0 3.530 3.520 3.530 3.340 3.560 31,240,760 108,446,324 3.4713 2.562 2.555 2.562 2.424 2.584 43,041,613 2.5196 4.75%
2013-05-06 0 3.370 3.360 3.370 3.340 3.420 6,668,000 22,506,680 3.3753 2.446 2.439 2.446 2.424 2.482 9,186,764 2.4499 1.20%
2013-05-03 0 3.330 3.320 3.330 3.250 3.350 8,814,366 29,117,918 3.3035 2.417 2.410 2.417 2.359 2.432 12,143,896 2.3977 3.10%
2013-05-02 0 3.230 3.220 3.230 3.190 3.330 15,890,000 51,296,178 3.2282 2.344 2.337 2.344 2.315 2.417 21,892,272 2.3431 -3.00%
2013-04-30 0 3.330 3.310 3.320 3.310 3.380 5,402,139 18,003,174 3.3326 2.417 2.402 2.410 2.402 2.453 7,442,737 2.4189 0.60%
2013-04-29 0 3.310 3.310 3.320 3.300 3.450 13,689,000 45,777,280 3.3441 2.402 2.402 2.410 2.395 2.504 18,859,869 2.4272 -4.61%
2013-04-26 0 3.470 3.470 3.480 3.450 3.620 25,596,468 90,356,861 3.5301 2.519 2.519 2.526 2.504 2.627 35,265,252 2.5622 -0.29%
2013-04-25 0 3.480 3.470 3.490 3.430 3.540 10,177,399 35,434,674 3.4817 2.526 2.519 2.533 2.490 2.569 14,021,799 2.5271 0.87%
2013-04-24 0 3.450 3.440 3.450 3.420 3.490 8,640,000 29,831,990 3.4528 2.504 2.497 2.504 2.482 2.533 11,903,665 2.5061 0.88%
2013-04-23 0 3.420 3.410 3.420 3.420 3.510 6,560,000 22,557,580 3.4387 2.482 2.475 2.482 2.482 2.548 9,037,968 2.4959 -1.44%
2013-04-22 0 3.470 3.460 3.480 3.420 3.510 11,736,000 40,580,762 3.4578 2.519 2.511 2.526 2.482 2.548 16,169,145 2.5098 -1.14%
2013-04-19 0 3.510 3.490 3.500 3.330 3.510 8,868,000 30,547,340 3.4447 2.548 2.533 2.540 2.417 2.548 12,217,789 2.5002 4.46%
2013-04-18 0 3.360 3.350 3.370 3.310 3.400 4,575,551 15,347,872 3.3543 2.439 2.432 2.446 2.402 2.468 6,303,915 2.4347 0.00%
2013-04-17 0 3.360 3.350 3.360 3.350 3.440 6,576,615 22,249,700 3.3832 2.439 2.432 2.439 2.432 2.497 9,060,859 2.4556 -1.18%
2013-04-16 0 3.400 3.380 3.410 3.330 3.430 15,523,762 52,276,673 3.3675 2.468 2.453 2.475 2.417 2.490 21,387,692 2.4442 -0.87%
2013-04-15 0 3.430 3.420 3.430 3.390 3.520 12,091,880 41,451,559 3.4280 2.490 2.482 2.490 2.461 2.555 16,659,454 2.4882 -3.11%
2013-04-12 0 3.540 3.540 3.550 3.530 3.640 10,281,000 36,792,050 3.5786 2.569 2.569 2.577 2.562 2.642 14,164,534 2.5975 -0.28%
2013-04-11 0 3.550 3.530 3.560 3.520 3.620 9,610,217 34,377,721 3.5772 2.577 2.562 2.584 2.555 2.627 13,240,371 2.5964 -0.56%
2013-04-10 0 3.570 3.560 3.570 3.490 3.570 9,432,000 33,276,360 3.5280 2.591 2.584 2.591 2.533 2.591 12,994,834 2.5607 1.42%
2013-04-09 0 3.520 3.510 3.520 3.360 3.540 15,720,000 54,850,810 3.4892 2.555 2.548 2.555 2.439 2.569 21,658,057 2.5326 4.14%
2013-04-08 0 3.380 3.380 3.390 3.380 3.470 11,406,000 38,874,430 3.4082 2.453 2.453 2.461 2.453 2.519 15,714,491 2.4738 -1.74%
2013-04-05 0 3.440 3.450 3.460 3.420 3.550 16,444,000 56,682,018 3.4470 2.497 2.504 2.511 2.482 2.577 22,655,540 2.5019 -3.91%
2013-04-03 0 3.580 3.580 3.590 3.530 3.690 12,023,841 43,152,706 3.5889 2.598 2.598 2.606 2.562 2.678 16,565,714 2.6049 -1.10%
2013-04-02 0 3.620 3.600 3.610 3.560 3.800 23,734,505 85,703,572 3.6109 2.627 2.613 2.620 2.584 2.758 32,699,953 2.6209 -3.98%
2013-03-28 0 3.770 3.750 3.760 3.750 3.890 15,332,000 58,116,130 3.7905 2.736 2.722 2.729 2.722 2.823 21,123,494 2.7513 -2.84%
2013-03-27 0 3.880 3.880 3.890 3.850 4.010 13,220,566 51,971,088 3.9311 2.816 2.816 2.823 2.794 2.911 18,214,489 2.8533 -1.27%
2013-03-26 0 3.930 3.920 3.930 3.870 4.050 21,176,000 83,176,062 3.9278 2.852 2.845 2.852 2.809 2.940 29,175,001 2.8509 -2.96%
2013-03-25 0 4.050 4.040 4.050 4.020 4.120 8,417,679 34,134,652 4.0551 2.940 2.932 2.940 2.918 2.990 11,597,364 2.9433 -0.98%
2013-03-22 0 4.090 4.080 4.090 4.060 4.190 9,727,169 39,809,124 4.0926 2.969 2.961 2.969 2.947 3.041 13,401,500 2.9705 -0.73%
2013-03-21 0 4.120 4.110 4.130 4.090 4.250 14,172,000 59,035,578 4.1656 2.990 2.983 2.998 2.969 3.085 19,525,317 3.0235 0.73%
2013-03-20 0 4.090 4.090 4.100 4.020 4.220 17,906,000 73,597,250 4.1102 2.969 2.969 2.976 2.918 3.063 24,669,794 2.9833 -1.68%
2013-03-19 0 4.160 4.160 4.170 4.130 4.270 4,147,440 17,378,026 4.1901 3.019 3.019 3.027 2.998 3.099 5,714,090 3.0413 -0.72%
2013-03-18 0 4.190 4.160 4.200 4.130 4.280 11,038,000 46,114,880 4.1778 3.041 3.019 3.048 2.998 3.107 15,207,483 3.0324 -1.64%
2013-03-15 0 4.260 4.260 4.270 4.250 4.400 9,550,000 41,349,868 4.3298 3.092 3.092 3.099 3.085 3.194 13,157,407 3.1427 -1.39%
2013-03-14 0 4.320 4.310 4.320 4.200 4.320 6,232,000 26,511,674 4.2541 3.136 3.128 3.136 3.048 3.136 8,586,069 3.0878 1.41%
2013-03-13 0 4.260 4.250 4.260 4.200 4.310 9,688,101 41,039,546 4.2361 3.092 3.085 3.092 3.048 3.128 13,347,674 3.0747 -1.16%
2013-03-12 0 4.310 4.310 4.320 4.290 4.560 14,340,000 62,688,890 4.3716 3.128 3.128 3.136 3.114 3.310 19,756,777 3.1730 -4.43%
2013-03-11 0 4.510 4.490 4.500 4.490 4.600 9,359,680 42,614,233 4.5530 3.273 3.259 3.266 3.259 3.339 12,895,196 3.3047 -1.10%
2013-03-08 0 4.560 4.550 4.560 4.530 4.620 13,966,000 63,679,530 4.5596 3.310 3.303 3.310 3.288 3.353 19,241,503 3.3095 1.11%
2013-03-07 0 4.510 4.500 4.520 4.420 4.650 23,280,466 106,273,499 4.5649 3.273 3.266 3.281 3.208 3.375 32,074,406 3.3133 1.35%
2013-03-06 0 4.450 4.440 4.450 4.330 4.530 28,706,000 127,984,842 4.4585 3.230 3.223 3.230 3.143 3.288 39,549,375 3.2361 4.22%
2013-03-05 0 4.270 4.260 4.280 4.250 4.330 8,297,615 35,521,501 4.2809 3.099 3.092 3.107 3.085 3.143 11,431,948 3.1072 -0.47%
2013-03-04 0 4.290 4.280 4.290 4.210 4.380 11,220,000 47,781,650 4.2586 3.114 3.107 3.114 3.056 3.179 15,458,231 3.0910 -2.28%
2013-03-01 0 4.390 4.370 4.400 4.240 4.420 16,532,000 72,005,950 4.3555 3.186 3.172 3.194 3.078 3.208 22,776,781 3.1614 1.62%
2013-02-28 0 4.320 4.330 4.350 4.200 4.350 10,041,000 43,118,790 4.2943 3.136 3.143 3.157 3.048 3.157 13,833,877 3.1169 3.85%
2013-02-27 0 4.160 4.160 4.170 4.060 4.200 6,870,000 28,540,742 4.1544 3.019 3.019 3.027 2.947 3.048 9,465,067 3.0154 0.73%
2013-02-26 0 4.130 4.120 4.130 4.120 4.250 14,552,300 60,666,186 4.1688 2.998 2.990 2.998 2.990 3.085 20,049,271 3.0259 -3.73%
2013-02-25 0 4.290 4.280 4.290 4.270 4.430 14,870,000 64,495,980 4.3373 3.114 3.107 3.114 3.099 3.215 20,486,979 3.1481 -1.38%
2013-02-22 0 4.350 4.350 4.370 4.300 4.440 15,455,304 67,542,167 4.3702 3.157 3.157 3.172 3.121 3.223 21,293,375 3.1720 0.00%
2013-02-21 0 4.350 4.350 4.360 4.270 4.400 13,989,150 60,312,450 4.3114 3.157 3.157 3.165 3.099 3.194 19,273,397 3.1293 -1.36%
2013-02-20 0 4.410 4.400 4.410 4.350 4.450 10,642,000 46,730,870 4.3912 3.201 3.194 3.201 3.157 3.230 14,661,898 3.1872 0.92%
2013-02-19 0 4.370 4.370 4.390 4.360 4.550 23,348,000 104,472,000 4.4746 3.172 3.172 3.186 3.165 3.303 32,167,450 3.2478 -2.46%
2013-02-18 0 4.480 4.450 4.460 4.280 4.510 37,558,390 167,153,203 4.4505 3.252 3.230 3.237 3.107 3.273 51,745,658 3.2303 4.67%
2013-02-15 0 4.280 4.280 4.290 4.150 4.290 15,245,806 64,357,124 4.2213 3.107 3.107 3.114 3.012 3.114 21,004,741 3.0639 2.15%
2013-02-14 0 4.190 4.180 4.190 4.180 4.280 8,754,000 36,787,270 4.2023 3.041 3.034 3.041 3.034 3.107 12,060,727 3.0502 -0.95%
2013-02-08 0 4.230 4.220 4.230 4.090 4.250 15,922,000 66,735,264 4.1914 3.070 3.063 3.070 2.969 3.085 21,936,360 3.0422 3.17%
2013-02-07 0 4.100 4.090 4.100 4.080 4.220 9,000,000 37,061,920 4.1180 2.976 2.969 2.976 2.961 3.063 12,399,651 2.9889 -2.84%
2013-02-06 0 4.220 4.200 4.210 4.180 4.280 6,188,000 26,062,950 4.2119 3.063 3.048 3.056 3.034 3.107 8,525,449 3.0571 -0.47%
2013-02-05 0 4.240 4.240 4.250 4.190 4.270 9,612,360 40,605,226 4.2243 3.078 3.078 3.085 3.041 3.099 13,243,323 3.0661 -1.17%
2013-02-04 0 4.290 4.280 4.290 4.240 4.320 15,304,000 65,450,048 4.2767 3.114 3.107 3.114 3.078 3.136 21,084,917 3.1041 1.90%
2013-02-01 0 4.210 4.200 4.210 4.160 4.270 18,061,806 76,098,322 4.2132 3.056 3.048 3.056 3.019 3.099 24,884,454 3.0581 -1.41%
2013-01-31 0 4.270 4.250 4.270 4.230 4.420 27,978,000 120,039,806 4.2905 3.099 3.085 3.099 3.070 3.208 38,546,381 3.1142 -4.04%
2013-01-30 0 4.450 4.440 4.450 4.410 4.510 17,644,000 78,682,132 4.4594 3.230 3.223 3.230 3.201 3.273 24,308,827 3.2368 1.14%
2013-01-29 0 4.400 4.400 4.410 4.390 4.490 23,418,000 104,046,291 4.4430 3.194 3.194 3.201 3.186 3.259 32,263,891 3.2249 -1.35%
2013-01-28 0 4.460 4.460 4.470 4.370 4.550 19,571,900 86,863,786 4.4382 3.237 3.237 3.244 3.172 3.303 26,964,970 3.2214 -1.11%
2013-01-25 0 4.510 4.500 4.510 4.500 4.730 18,952,000 86,040,560 4.5399 3.273 3.266 3.273 3.266 3.433 26,110,909 3.2952 -3.01%
2013-01-24 0 4.650 4.640 4.650 4.630 4.840 14,134,400 66,583,840 4.7108 3.375 3.368 3.375 3.361 3.513 19,473,514 3.4192 -3.13%
2013-01-23 0 4.800 4.790 4.800 4.770 4.910 11,519,327 55,633,892 4.8296 3.484 3.477 3.484 3.462 3.564 15,870,626 3.5055 -1.03%
2013-01-22 0 4.850 4.840 4.850 4.830 4.930 7,509,990 36,608,101 4.8746 3.520 3.513 3.520 3.506 3.578 10,346,806 3.5381 -0.82%
2013-01-21 0 4.890 4.880 4.900 4.830 4.980 19,596,000 96,367,920 4.9177 3.549 3.542 3.557 3.506 3.615 26,998,173 3.5694 1.66%
2013-01-18 0 4.810 4.800 4.810 4.740 4.870 15,557,000 74,593,730 4.7949 3.491 3.484 3.491 3.440 3.535 21,433,485 3.4802 2.56%
2013-01-17 0 4.690 4.680 4.690 4.650 4.840 12,356,000 58,388,448 4.7255 3.404 3.397 3.404 3.375 3.513 17,023,343 3.4299 -2.09%
2013-01-16 0 4.790 4.770 4.790 4.700 4.860 17,941,900 85,438,826 4.7620 3.477 3.462 3.477 3.411 3.528 24,719,255 3.4564 -1.24%
2013-01-15 0 4.850 4.850 4.860 4.820 5.010 26,668,000 130,903,800 4.9086 3.520 3.520 3.528 3.498 3.636 36,741,543 3.5628 -1.22%
2013-01-14 0 4.910 4.900 4.910 4.840 5.030 22,058,000 108,870,682 4.9357 3.564 3.557 3.564 3.513 3.651 30,390,166 3.5824 -0.41%
2013-01-11 0 4.930 4.910 4.920 4.910 5.280 35,565,339 178,042,291 5.0061 3.578 3.564 3.571 3.564 3.832 48,999,754 3.6335 -3.90%
2013-01-10 0 5.130 5.110 5.120 4.850 5.220 54,115,000 276,853,190 5.1160 3.723 3.709 3.716 3.520 3.789 74,556,345 3.7133 5.99%
2013-01-09 0 4.840 4.830 4.840 4.770 4.870 17,567,078 84,866,269 4.8310 3.513 3.506 3.513 3.462 3.535 24,202,848 3.5065 1.04%
2013-01-08 0 4.790 4.770 4.790 4.770 4.930 18,108,808 87,306,245 4.8212 3.477 3.462 3.477 3.462 3.578 24,949,211 3.4994 -3.04%
2013-01-07 0 4.940 4.930 4.940 4.880 5.040 23,106,000 114,408,572 4.9515 3.586 3.578 3.586 3.542 3.658 31,834,037 3.5939 1.86%
2013-01-04 0 4.850 4.840 4.850 4.750 4.930 27,016,360 130,237,617 4.8207 3.520 3.513 3.520 3.448 3.578 37,221,492 3.4990 -2.81%
2013-01-03 0 4.990 4.980 5.000 4.700 5.000 33,237,111 162,677,091 4.8944 3.622 3.615 3.629 3.411 3.629 45,792,063 3.5525 5.72%
2013-01-02 0 4.720 4.700 4.710 4.480 4.770 26,073,612 121,746,374 4.6693 3.426 3.411 3.419 3.252 3.462 35,922,632 3.3891 6.31%
2012-12-31 0 4.440 4.400 4.430 4.380 4.460 3,070,000 13,590,700 4.4269 3.223 3.194 3.215 3.179 3.237 4,229,659 3.2132 -0.45%
2012-12-28 0 4.460 4.440 4.460 4.430 4.520 8,403,000 37,583,380 4.4726 3.237 3.223 3.237 3.215 3.281 11,577,141 3.2463 0.00%
2012-12-27 0 4.460 4.450 4.460 4.410 4.480 10,502,000 46,747,690 4.4513 3.237 3.230 3.237 3.201 3.252 14,469,015 3.2309 1.83%
2012-12-24 0 4.380 4.370 4.380 4.360 4.400 1,840,000 8,051,520 4.3758 3.179 3.172 3.179 3.165 3.194 2,535,040 3.1761 -0.45%
2012-12-21 0 4.400 4.380 4.420 4.340 4.510 15,826,000 70,029,840 4.4250 3.194 3.179 3.208 3.150 3.273 21,804,097 3.2118 -0.23%
2012-12-20 0 4.410 4.390 4.410 4.280 4.420 28,594,400 125,026,406 4.3724 3.201 3.186 3.201 3.107 3.208 39,395,620 3.1736 2.32%
2012-12-19 0 4.310 4.300 4.310 4.280 4.350 14,197,081 61,087,139 4.3028 3.128 3.121 3.128 3.107 3.157 19,559,872 3.1231 0.47%
2012-12-18 0 4.290 4.240 4.290 4.220 4.340 15,145,960 64,521,116 4.2600 3.114 3.078 3.114 3.063 3.150 20,867,180 3.0920 0.00%
2012-12-17 0 4.290 4.280 4.290 4.200 4.360 16,902,040 71,935,424 4.2560 3.114 3.107 3.114 3.048 3.165 23,286,599 3.0891 0.00%
2012-12-14 0 4.290 4.280 4.290 4.100 4.300 31,972,200 135,697,338 4.2442 3.114 3.107 3.114 2.976 3.121 44,049,346 3.0806 2.88%
2012-12-13 0 4.170 4.160 4.170 4.090 4.250 14,747,000 61,488,904 4.1696 3.027 3.019 3.027 2.969 3.085 20,317,517 3.0264 0.00%
2012-12-12 0 4.170 4.150 4.170 4.100 4.200 20,214,966 83,885,512 4.1497 3.027 3.012 3.027 2.976 3.048 27,850,947 3.0119 1.71%
2012-12-11 0 4.100 4.090 4.100 4.080 4.260 27,796,700 115,834,116 4.1672 2.976 2.969 2.976 2.961 3.092 38,296,597 3.0247 -3.76%
2012-12-10 0 4.260 4.250 4.260 4.140 4.290 26,919,432 113,564,342 4.2187 3.092 3.085 3.092 3.005 3.114 37,087,951 3.0620 3.15%
2012-12-07 0 4.130 4.100 4.130 4.070 4.180 13,467,000 55,578,540 4.1270 2.998 2.976 2.998 2.954 3.034 18,554,011 2.9955 1.23%
2012-12-06 0 4.080 4.070 4.090 4.010 4.110 24,092,000 98,005,409 4.0680 2.961 2.954 2.969 2.911 2.983 33,192,488 2.9526 1.24%
2012-12-05 0 4.030 4.030 4.040 3.810 4.040 41,360,400 162,417,738 3.9269 2.925 2.925 2.932 2.765 2.932 56,983,835 2.8502 4.40%
2012-12-04 0 3.860 3.860 3.870 3.800 3.880 6,989,600 26,845,258 3.8407 2.802 2.802 2.809 2.758 2.816 9,629,844 2.7877 0.00%
2012-12-03 0 3.860 3.820 3.860 3.820 3.920 6,496,751 25,067,391 3.8585 2.802 2.773 2.802 2.773 2.845 8,950,827 2.8006 0.78%
2012-11-30 0 3.830 3.820 3.860 3.810 3.950 19,439,732 75,451,454 3.8813 2.780 2.773 2.802 2.765 2.867 26,782,877 2.8172 -1.29%
2012-11-29 0 3.880 3.870 3.880 3.850 3.930 9,981,172 38,864,235 3.8938 2.816 2.809 2.816 2.794 2.852 13,751,450 2.8262 0.78%
2012-11-28 0 3.850 3.850 3.860 3.810 3.860 5,526,000 21,180,520 3.8329 2.794 2.794 2.802 2.765 2.802 7,613,386 2.7820 -0.77%
2012-11-27 0 3.880 3.860 3.890 3.830 3.970 10,220,000 39,751,090 3.8895 2.816 2.802 2.823 2.780 2.882 14,080,492 2.8231 -0.77%
2012-11-26 0 3.910 3.900 3.910 3.900 4.020 9,613,500 37,986,497 3.9514 2.838 2.831 2.838 2.831 2.918 13,244,894 2.8680 -2.01%
2012-11-23 0 3.990 3.970 3.980 3.860 4.020 16,231,366 64,273,719 3.9598 2.896 2.882 2.889 2.802 2.918 22,362,586 2.8742 2.57%
2012-11-22 0 3.890 3.880 3.890 3.880 3.960 9,662,000 37,846,866 3.9171 2.823 2.816 2.823 2.816 2.874 13,311,714 2.8431 -1.52%
2012-11-21 0 3.950 3.940 3.950 3.810 3.950 7,580,000 29,513,880 3.8937 2.867 2.860 2.867 2.765 2.867 10,443,261 2.8261 2.33%
2012-11-20 0 3.860 3.860 3.870 3.860 4.040 14,828,000 58,750,326 3.9621 2.802 2.802 2.809 2.802 2.932 20,429,114 2.8758 -1.28%
2012-11-19 0 3.910 3.910 3.920 3.810 3.930 10,548,000 40,779,340 3.8661 2.838 2.838 2.845 2.765 2.852 14,532,391 2.8061 3.17%
2012-11-16 0 3.790 3.770 3.800 3.740 3.820 7,212,000 27,296,860 3.7849 2.751 2.736 2.758 2.715 2.773 9,936,254 2.7472 0.26%
2012-11-15 0 3.780 3.780 3.790 3.740 3.840 16,546,000 62,806,950 3.7959 2.744 2.744 2.751 2.715 2.787 22,796,069 2.7552 -2.07%
2012-11-14 0 3.860 3.860 3.870 3.770 3.870 25,020,000 95,884,700 3.8323 2.802 2.802 2.809 2.736 2.809 34,471,029 2.7816 3.21%
2012-11-13 0 3.740 3.740 3.750 3.710 3.950 32,776,003 124,746,705 3.8060 2.715 2.715 2.722 2.693 2.867 45,156,777 2.7625 -5.32%
2012-11-12 0 3.950 3.940 3.950 3.940 4.280 31,158,000 126,454,450 4.0585 2.867 2.860 2.867 2.860 3.107 42,927,591 2.9458 -5.73%
2012-11-09 0 4.190 4.190 4.200 4.060 4.230 32,032,000 133,730,940 4.1749 3.041 3.041 3.048 2.947 3.070 44,131,735 3.0303 2.20%
2012-11-08 0 4.100 4.090 4.100 4.080 4.280 48,993,175 205,206,781 4.1885 2.976 2.969 2.976 2.961 3.107 67,499,807 3.0401 -7.03%
2012-11-07 0 4.410 4.410 4.420 4.040 4.420 39,298,000 165,236,826 4.2047 3.201 3.201 3.208 2.932 3.208 54,142,386 3.0519 7.82%
2012-11-06 0 4.090 4.080 4.090 4.000 4.150 28,285,000 115,003,780 4.0659 2.969 2.961 2.969 2.903 3.012 38,969,347 2.9511 -1.21%
2012-11-05 0 4.140 4.140 4.150 4.130 4.350 30,980,000 130,260,220 4.2047 3.005 3.005 3.012 2.998 3.157 42,682,354 3.0519 -2.36%
2012-11-02 0 4.240 4.220 4.240 4.210 4.370 31,186,000 133,602,890 4.2841 3.078 3.063 3.078 3.056 3.172 42,966,168 3.1095 0.95%
2012-11-01 0 4.200 4.190 4.200 4.060 4.270 36,882,710 154,616,051 4.1921 3.048 3.041 3.048 2.947 3.099 50,814,747 3.0427 3.19%
2012-10-31 0 4.070 4.060 4.080 3.850 4.080 41,070,824 164,017,054 3.9935 2.954 2.947 2.961 2.794 2.961 56,584,875 2.8986 7.11%
2012-10-30 0 3.800 3.790 3.810 3.730 3.830 12,382,000 46,682,270 3.7702 2.758 2.751 2.765 2.707 2.780 17,059,164 2.7365 1.06%
2012-10-29 0 3.760 3.760 3.770 3.740 3.860 20,044,000 75,865,700 3.7850 2.729 2.729 2.736 2.715 2.802 27,615,400 2.7472 -1.31%
2012-10-26 0 3.810 3.810 3.820 3.750 3.970 22,202,000 85,097,270 3.8329 2.765 2.765 2.773 2.722 2.882 30,588,561 2.7820 -3.54%
2012-10-25 0 3.950 3.950 3.960 3.870 4.120 29,396,000 116,941,620 3.9781 2.867 2.867 2.874 2.809 2.990 40,500,015 2.8874 -3.66%
2012-10-24 0 4.100 4.100 4.110 3.980 4.150 41,760,000 169,798,276 4.0661 2.976 2.976 2.983 2.889 3.012 57,534,380 2.9512 0.74%
2012-10-22 0 4.070 4.060 4.070 3.900 4.090 31,516,566 127,216,801 4.0365 2.954 2.947 2.954 2.831 2.969 43,421,602 2.9298 2.52%
2012-10-19 0 3.970 3.940 3.950 3.940 4.180 38,254,000 154,706,050 4.0442 2.882 2.860 2.867 2.860 3.034 52,704,027 2.9354 -1.49%
2012-10-18 0 4.030 4.000 4.040 3.790 4.090 52,883,000 210,731,314 3.9849 2.925 2.903 2.932 2.751 2.969 72,858,971 2.8923 5.50%
2012-10-17 0 3.820 3.820 3.830 3.640 3.830 50,701,914 190,265,075 3.7526 2.773 2.773 2.780 2.642 2.780 69,854,003 2.7238 3.52%
2012-10-16 0 3.690 3.690 3.700 3.570 3.700 58,302,000 213,466,810 3.6614 2.678 2.678 2.686 2.591 2.686 80,324,938 2.6575 3.94%
2012-10-15 0 3.550 3.550 3.560 3.460 3.580 41,197,345 145,314,397 3.5273 2.577 2.577 2.584 2.511 2.598 56,759,188 2.5602 2.01%
2012-10-12 0 3.480 3.480 3.490 3.320 3.530 55,652,403 193,183,199 3.4712 2.526 2.526 2.533 2.410 2.562 76,674,485 2.5195 5.78%
2012-10-11 0 3.290 3.290 3.300 3.260 3.350 12,305,503 40,683,424 3.3061 2.388 2.388 2.395 2.366 2.432 16,953,771 2.3997 0.00%
2012-10-10 0 3.290 3.290 3.300 3.250 3.340 24,095,000 79,251,246 3.2891 2.388 2.388 2.395 2.359 2.424 33,196,621 2.3873 -0.30%
2012-10-09 0 3.300 3.290 3.300 3.290 3.400 13,936,000 46,757,600 3.3552 2.395 2.388 2.395 2.388 2.468 19,200,170 2.4353 -1.20%
2012-10-08 0 3.340 3.340 3.350 3.340 3.490 29,924,100 101,980,647 3.4080 2.424 2.424 2.432 2.424 2.533 41,227,599 2.4736 -2.62%
2012-10-05 0 3.430 3.420 3.430 3.300 3.440 38,444,821 129,634,605 3.3720 2.490 2.482 2.490 2.395 2.497 52,966,929 2.4475 4.89%
2012-10-04 0 3.270 3.260 3.270 3.190 3.300 21,116,000 68,630,880 3.2502 2.373 2.366 2.373 2.315 2.395 29,092,336 2.3591 2.51%
2012-10-03 0 3.190 3.190 3.200 3.180 3.270 14,960,800 48,283,260 3.2273 2.315 2.315 2.323 2.308 2.373 20,612,077 2.3425 -0.93%
2012-09-28 0 3.220 3.220 3.230 3.190 3.250 13,751,088 44,316,253 3.2227 2.337 2.337 2.344 2.315 2.359 18,945,410 2.3392 1.26%
2012-09-27 0 3.180 3.180 3.190 3.120 3.230 26,619,697 84,774,375 3.1846 2.308 2.308 2.315 2.265 2.344 36,674,994 2.3115 1.60%
2012-09-26 0 3.130 3.120 3.130 3.130 3.260 31,101,436 99,326,271 3.1936 2.272 2.265 2.272 2.272 2.366 42,849,661 2.3180 -5.44%
2012-09-25 0 3.310 3.310 3.320 3.310 3.500 27,701,486 92,840,041 3.3514 2.402 2.402 2.410 2.402 2.540 38,165,417 2.4326 -5.43%
2012-09-24 0 3.500 3.490 3.500 3.370 3.520 24,510,870 84,430,473 3.4446 2.540 2.533 2.540 2.446 2.555 33,769,581 2.5002 0.57%
2012-09-21 0 3.480 3.460 3.470 3.340 3.500 42,916,000 148,542,670 3.4612 2.526 2.511 2.519 2.424 2.540 59,127,046 2.5123 4.19%
2012-09-20 0 3.340 3.320 3.340 3.320 3.390 47,435,178 158,566,407 3.3428 2.424 2.410 2.424 2.410 2.461 65,353,294 2.4263 -0.89%
2012-09-19 0 3.370 3.380 3.390 3.150 3.390 33,735,207 110,975,698 3.2896 2.446 2.453 2.461 2.286 2.461 46,478,310 2.3877 6.65%
2012-09-18 0 3.160 3.150 3.160 3.150 3.280 13,703,618 43,805,862 3.1967 2.294 2.286 2.294 2.286 2.381 18,880,009 2.3202 -4.24%
2012-09-17 0 3.300 3.290 3.300 3.250 3.360 36,510,311 120,141,251 3.2906 2.395 2.388 2.395 2.359 2.439 50,301,679 2.3884 0.92%
2012-09-14 0 3.270 3.260 3.270 3.140 3.280 38,067,276 122,710,126 3.2235 2.373 2.366 2.373 2.279 2.381 52,446,770 2.3397 7.57%
2012-09-13 0 3.040 3.030 3.040 3.020 3.190 18,694,000 58,344,510 3.1210 2.207 2.199 2.207 2.192 2.315 25,755,453 2.2653 -1.94%
2012-09-12 0 3.100 3.090 3.100 3.030 3.130 20,023,075 61,786,912 3.0858 2.250 2.243 2.250 2.199 2.272 27,586,571 2.2397 3.33%
2012-09-11 0 3.000 2.990 3.000 2.960 3.090 20,195,332 60,488,681 2.9952 2.177 2.170 2.177 2.148 2.243 27,823,896 2.1740 -4.76%
2012-09-10 0 3.150 3.140 3.150 3.030 3.160 22,783,644 70,593,160 3.0984 2.286 2.279 2.286 2.199 2.294 31,389,914 2.2489 3.28%
2012-09-07 0 3.050 3.040 3.060 2.900 3.070 40,503,322 120,942,600 2.9860 2.214 2.207 2.221 2.105 2.228 55,803,006 2.1673 5.90%
2012-09-06 0 2.880 2.880 2.890 2.830 2.930 9,897,443 28,507,355 2.8803 2.090 2.090 2.098 2.054 2.127 13,636,093 2.0906 1.77%
2012-09-05 0 2.830 2.830 2.840 2.830 2.860 7,738,836 22,004,600 2.8434 2.054 2.054 2.061 2.054 2.076 10,662,096 2.0638 -1.39%
2012-09-04 0 2.870 2.850 2.860 2.850 2.930 6,768,774 19,519,071 2.8837 2.083 2.069 2.076 2.069 2.127 9,325,604 2.0931 -2.05%
2012-09-03 0 2.930 2.920 2.930 2.900 2.970 7,224,000 21,214,862 2.9367 2.127 2.119 2.127 2.105 2.156 9,952,786 2.1316 0.69%
2012-08-31 0 2.910 2.900 2.910 2.900 2.990 11,871,000 34,768,370 2.9288 2.112 2.105 2.112 2.105 2.170 16,355,139 2.1258 -2.68%
2012-08-30 0 2.990 2.990 3.000 2.960 3.160 24,660,000 74,741,160 3.0309 2.170 2.170 2.177 2.148 2.294 33,975,043 2.1999 -4.78%
2012-08-29 0 3.140 3.140 3.150 3.140 3.190 5,590,500 17,690,545 3.1644 2.279 2.279 2.286 2.279 2.315 7,702,250 2.2968 -0.63%
2012-08-28 0 3.160 3.160 3.170 3.150 3.210 6,824,000 21,671,320 3.1758 2.294 2.294 2.301 2.286 2.330 9,401,691 2.3050 -0.63%
2012-08-27 0 3.180 3.180 3.190 3.160 3.280 11,087,000 35,616,760 3.2125 2.308 2.308 2.315 2.294 2.381 15,274,992 2.3317 -2.15%
2012-08-24 0 3.250 3.240 3.250 3.200 3.320 23,495,870 76,892,302 3.2726 2.359 2.352 2.359 2.323 2.410 32,371,176 2.3753 0.31%
2012-08-23 0 3.240 3.220 3.230 3.220 3.300 16,708,000 54,306,608 3.2503 2.352 2.337 2.344 2.337 2.395 23,019,263 2.3592 -0.31%
2012-08-22 0 3.250 3.230 3.250 3.230 3.360 21,075,633 68,896,166 3.2690 2.359 2.344 2.359 2.344 2.439 29,036,721 2.3727 -2.99%
2012-08-21 0 3.350 3.350 3.370 3.330 3.480 17,769,881 60,561,043 3.4081 2.432 2.432 2.446 2.417 2.526 24,482,258 2.4737 -2.33%
2012-08-20 0 3.430 3.420 3.450 3.400 3.490 7,810,000 26,852,796 3.4383 2.490 2.482 2.504 2.468 2.533 10,760,141 2.4956 -1.15%
2012-08-17 0 3.470 3.460 3.470 3.400 3.480 5,784,000 19,951,514 3.4494 2.519 2.511 2.519 2.468 2.526 7,968,842 2.5037 1.17%
2012-08-16 0 3.430 3.420 3.430 3.390 3.560 12,628,000 43,713,920 3.4617 2.490 2.482 2.490 2.461 2.584 17,398,088 2.5126 -2.28%
2012-08-15 0 3.510 3.500 3.510 3.500 3.640 8,746,000 30,956,460 3.5395 2.548 2.540 2.548 2.540 2.642 12,049,705 2.5691 -4.10%
2012-08-14 0 3.660 3.660 3.680 3.490 3.680 15,508,000 55,344,500 3.5688 2.657 2.657 2.671 2.533 2.671 21,365,976 2.5903 2.52%
2012-08-13 0 3.570 3.560 3.570 3.560 3.680 8,920,787 32,358,270 3.6273 2.591 2.584 2.591 2.584 2.671 12,290,516 2.6328 -2.46%
2012-08-10 0 3.660 3.650 3.660 3.620 3.780 11,152,000 41,176,956 3.6923 2.657 2.649 2.657 2.627 2.744 15,364,545 2.6800 -4.19%
2012-08-09 0 3.820 3.820 3.830 3.760 3.840 14,226,000 54,055,300 3.7998 2.773 2.773 2.780 2.729 2.787 19,599,715 2.7580 0.00%
2012-08-08 0 3.820 3.800 3.830 3.540 3.840 42,588,887 158,746,412 3.7274 2.773 2.758 2.780 2.569 2.787 58,676,370 2.7055 5.52%
2012-08-07 0 3.620 3.610 3.620 3.470 3.620 20,681,045 74,004,574 3.5784 2.627 2.620 2.627 2.519 2.627 28,493,082 2.5973 3.13%
2012-08-06 0 3.510 3.500 3.520 3.310 3.540 30,756,435 105,450,830 3.4286 2.548 2.540 2.555 2.402 2.569 42,374,339 2.4886 7.01%
2012-08-03 0 3.280 3.280 3.290 3.210 3.290 3,788,000 12,322,000 3.2529 2.381 2.381 2.388 2.330 2.388 5,218,875 2.3610 0.31%
2012-08-02 0 3.270 3.270 3.290 3.260 3.390 10,116,450 33,626,191 3.3239 2.373 2.373 2.388 2.366 2.461 13,937,828 2.4126 -2.39%
2012-08-01 0 3.350 3.330 3.350 3.160 3.370 25,576,000 84,027,600 3.2854 2.432 2.417 2.432 2.294 2.446 35,237,052 2.3846 5.02%
2012-07-31 0 3.190 3.190 3.200 3.160 3.210 12,333,000 39,304,610 3.1869 2.315 2.315 2.323 2.294 2.330 16,991,655 2.3132 0.31%
2012-07-30 0 3.180 3.160 3.190 3.120 3.280 11,717,879 37,328,134 3.1856 2.308 2.294 2.315 2.265 2.381 16,144,179 2.3122 -0.62%
2012-07-27 0 3.200 3.210 3.220 3.180 3.290 11,033,214 35,582,424 3.2250 2.323 2.330 2.337 2.308 2.388 15,200,889 2.3408 1.91%
2012-07-26 0 3.140 3.130 3.150 3.100 3.180 10,390,486 32,745,350 3.1515 2.279 2.272 2.286 2.250 2.308 14,315,378 2.2874 1.29%
2012-07-25 0 3.100 3.100 3.120 3.080 3.300 22,703,652 71,238,439 3.1378 2.250 2.250 2.265 2.236 2.395 31,279,706 2.2775 -5.20%
2012-07-24 0 3.270 3.260 3.280 3.250 3.370 7,980,423 26,489,159 3.3193 2.373 2.366 2.381 2.359 2.446 10,994,940 2.4092 -2.10%
2012-07-23 0 3.340 3.340 3.350 3.310 3.400 12,199,537 40,947,973 3.3565 2.424 2.424 2.432 2.402 2.468 16,807,778 2.4363 -3.75%
2012-07-20 0 3.470 3.460 3.470 3.430 3.530 9,044,513 31,405,226 3.4723 2.519 2.511 2.519 2.490 2.562 12,460,978 2.5203 -0.86%
2012-07-19 0 3.500 3.500 3.510 3.400 3.610 34,561,000 121,527,090 3.5163 2.540 2.540 2.548 2.468 2.620 47,616,037 2.5522 1.74%
2012-07-18 0 3.440 3.450 3.460 3.180 3.450 26,909,044 89,496,559 3.3259 2.497 2.504 2.511 2.308 2.504 37,073,639 2.4140 6.50%
2012-07-17 0 3.230 3.220 3.230 3.180 3.310 25,297,706 81,596,096 3.2254 2.344 2.337 2.344 2.308 2.402 34,853,636 2.3411 1.57%
2012-07-16 0 3.180 3.170 3.180 3.160 3.400 12,807,000 41,390,668 3.2319 2.308 2.301 2.308 2.294 2.468 17,644,703 2.3458 -4.79%
2012-07-13 0 3.340 3.330 3.340 3.300 3.380 5,966,822 19,935,326 3.3410 2.424 2.417 2.424 2.395 2.453 8,220,723 2.4250 1.21%
2012-07-12 0 3.300 3.290 3.300 3.280 3.500 22,822,000 76,286,378 3.3427 2.395 2.388 2.395 2.381 2.540 31,442,759 2.4262 -5.71%
2012-07-11 0 3.500 3.490 3.500 3.430 3.500 10,287,992 35,766,532 3.4765 2.540 2.533 2.540 2.490 2.540 14,174,168 2.5234 -0.28%
2012-07-10 0 3.510 3.500 3.520 3.490 3.670 16,854,000 59,472,220 3.5287 2.548 2.540 2.555 2.533 2.664 23,220,413 2.5612 -4.10%
2012-07-09 0 3.660 3.650 3.660 3.650 3.830 9,496,000 35,259,620 3.7131 2.657 2.649 2.657 2.649 2.780 13,083,009 2.6951 -5.43%
2012-07-06 0 3.870 3.860 3.870 3.780 3.880 10,182,000 39,087,720 3.8389 2.809 2.802 2.809 2.744 2.816 14,028,138 2.7864 0.52%
2012-07-05 0 3.850 3.840 3.850 3.760 3.860 5,742,000 21,857,052 3.8065 2.794 2.787 2.794 2.729 2.802 7,910,977 2.7629 1.05%
2012-07-04 0 3.810 3.810 3.820 3.620 3.870 13,985,148 52,734,546 3.7708 2.765 2.765 2.773 2.627 2.809 19,267,884 2.7369 5.25%
2012-07-03 0 3.620 3.590 3.620 3.580 3.690 9,723,740 35,328,506 3.6332 2.627 2.606 2.627 2.598 2.678 13,396,776 2.6371 0.56%
2012-06-29 0 3.600 3.580 3.600 3.480 3.620 7,418,021 26,490,043 3.5710 2.613 2.598 2.613 2.526 2.627 10,220,097 2.5920 3.15%
2012-06-28 0 3.490 3.470 3.510 3.470 3.630 10,709,624 37,761,622 3.5260 2.533 2.519 2.548 2.519 2.635 14,755,066 2.5592 -2.79%
2012-06-27 0 3.590 3.580 3.590 3.580 3.650 5,894,000 21,328,840 3.6187 2.606 2.598 2.606 2.598 2.649 8,120,394 2.6266 -0.83%
2012-06-26 0 3.620 3.620 3.630 3.580 3.660 4,828,000 17,517,462 3.6283 2.627 2.627 2.635 2.598 2.657 6,651,724 2.6335 0.00%
2012-06-25 0 3.620 3.610 3.630 3.610 3.840 13,190,332 48,810,400 3.7005 2.627 2.620 2.635 2.620 2.787 18,172,835 2.6859 -5.73%
2012-06-22 0 3.840 3.820 3.840 3.740 3.850 4,516,000 17,240,974 3.8178 2.787 2.773 2.787 2.715 2.794 6,221,869 2.7710 -0.78%
2012-06-21 0 3.870 3.850 3.860 3.850 4.030 7,056,000 27,669,380 3.9214 2.809 2.794 2.802 2.794 2.925 9,721,326 2.8463 -3.97%
2012-06-20 0 4.030 4.010 4.040 4.000 4.110 5,420,141 21,879,230 4.0367 2.925 2.911 2.932 2.903 2.983 7,467,540 2.9299 -0.25%
2012-06-19 0 4.040 4.030 4.040 3.980 4.120 6,416,000 25,910,760 4.0385 2.932 2.925 2.932 2.889 2.990 8,839,573 2.9312 -3.58%
2012-06-18 0 4.190 4.160 4.190 4.120 4.240 4,760,768 19,897,458 4.1795 3.041 3.019 3.041 2.990 3.078 6,559,096 3.0336 1.70%
2012-06-15 0 4.120 4.100 4.120 4.060 4.190 10,256,000 42,138,797 4.1087 2.990 2.976 2.990 2.947 3.041 14,130,091 2.9822 -0.48%
2012-06-14 0 4.140 4.120 4.150 4.100 4.260 2,566,000 10,658,400 4.1537 3.005 2.990 3.012 2.976 3.092 3,535,278 3.0149 -1.90%
2012-06-13 0 4.220 4.210 4.220 4.030 4.220 4,827,892 20,058,915 4.1548 3.063 3.056 3.063 2.925 3.063 6,651,575 3.0157 3.43%
2012-06-12 0 4.080 4.050 4.100 4.010 4.120 3,207,521 13,063,372 4.0727 2.961 2.940 2.976 2.911 2.990 4,419,127 2.9561 -1.69%
2012-06-11 0 4.150 4.150 4.160 3.920 4.170 7,495,027 30,459,971 4.0640 3.012 3.012 3.019 2.845 3.027 10,326,191 2.9498 8.64%
2012-06-08 0 3.820 3.800 3.820 3.750 3.880 4,331,000 16,541,010 3.8192 2.773 2.758 2.773 2.722 2.816 5,966,988 2.7721 1.87%
2012-06-07 0 3.750 3.730 3.750 3.700 3.950 10,212,209 38,705,679 3.7901 2.722 2.707 2.722 2.686 2.867 14,069,758 2.7510 -1.83%
2012-06-06 0 3.820 3.830 3.840 3.800 3.970 5,188,146 20,030,267 3.8608 2.773 2.780 2.787 2.758 2.882 7,147,911 2.8023 0.26%
2012-06-05 0 3.810 3.790 3.810 3.780 3.970 4,869,635 18,818,106 3.8644 2.765 2.751 2.765 2.744 2.882 6,709,086 2.8049 -2.06%
2012-06-04 0 3.890 3.880 3.890 3.880 3.980 5,212,000 20,377,080 3.9096 2.823 2.816 2.823 2.816 2.889 7,180,776 2.8377 -5.12%
2012-06-01 0 4.100 4.080 4.100 4.080 4.230 2,900,024 11,998,324 4.1373 2.976 2.961 2.976 2.961 3.070 3,995,476 3.0030 -2.38%
2012-05-31 0 4.200 4.190 4.230 4.130 4.240 4,176,191 17,518,371 4.1948 3.048 3.041 3.070 2.998 3.078 5,753,701 3.0447 -1.18%
2012-05-30 0 4.250 4.250 4.260 4.130 4.330 8,403,974 35,533,663 4.2282 3.085 3.085 3.092 2.998 3.143 11,578,483 3.0689 -2.07%
2012-05-29 0 4.340 4.330 4.360 4.060 4.390 10,804,000 46,269,926 4.2827 3.150 3.143 3.165 2.947 3.186 14,885,092 3.1085 6.37%
2012-05-28 0 4.080 4.080 4.110 3.980 4.120 4,775,000 19,413,660 4.0657 2.961 2.961 2.983 2.889 2.990 6,578,704 2.9510 2.00%
2012-05-25 0 4.000 4.000 4.010 3.970 4.160 12,422,000 49,895,054 4.0167 2.903 2.903 2.911 2.882 3.019 17,114,274 2.9154 -3.85%
2012-05-24 0 4.160 4.140 4.160 4.070 4.260 13,456,435 55,568,493 4.1295 3.019 3.005 3.019 2.954 3.092 18,539,455 2.9973 -1.89%
2012-05-23 0 4.240 4.230 4.240 4.220 4.280 7,729,488 32,779,648 4.2409 3.078 3.070 3.078 3.063 3.107 10,649,217 3.0781 -0.93%
2012-05-22 0 4.280 4.260 4.280 4.250 4.300 7,930,307 33,918,916 4.2771 3.107 3.092 3.107 3.085 3.121 10,925,893 3.1045 1.73%
2012-05-21 0 4.330 4.330 4.340 4.260 4.360 3,889,100 16,744,738 4.3056 3.054 3.054 3.061 3.004 3.075 5,514,625 3.0364 0.46%
2012-05-18 0 4.310 4.300 4.320 4.220 4.340 4,404,000 18,838,617 4.2776 3.040 3.033 3.047 2.976 3.061 6,244,737 3.0167 -0.92%
2012-05-17 0 4.350 4.310 4.350 4.290 4.450 4,534,000 19,716,958 4.3487 3.068 3.040 3.068 3.025 3.138 6,429,073 3.0668 0.69%
2012-05-16 0 4.320 4.330 4.340 4.290 4.450 5,132,627 22,256,996 4.3364 3.047 3.054 3.061 3.025 3.138 7,277,908 3.0582 -4.00%
2012-05-15 0 4.500 4.490 4.520 4.340 4.640 13,827,689 61,789,356 4.4685 3.174 3.166 3.188 3.061 3.272 19,607,239 3.1514 0.67%
2012-05-14 0 4.470 4.440 4.470 4.360 4.630 6,182,000 27,830,230 4.5018 3.152 3.131 3.152 3.075 3.265 8,765,887 3.1748 -0.89%
2012-05-11 0 4.510 4.500 4.510 4.500 4.690 5,371,540 24,423,307 4.5468 3.181 3.174 3.181 3.174 3.308 7,616,679 3.2066 -1.53%
2012-05-10 0 4.580 4.570 4.580 4.570 4.730 5,508,000 25,379,520 4.6078 3.230 3.223 3.230 3.223 3.336 7,810,175 3.2495 -1.51%
2012-05-09 0 4.650 4.640 4.650 4.630 4.820 5,478,269 25,709,940 4.6931 3.279 3.272 3.279 3.265 3.399 7,768,018 3.3097 -3.93%
2012-05-08 0 4.840 4.840 4.850 4.810 4.890 3,920,928 18,989,204 4.8430 3.413 3.413 3.420 3.392 3.449 5,559,756 3.4155 -0.41%
2012-05-07 0 4.860 4.840 4.860 4.800 5.010 5,132,101 25,007,863 4.8728 3.427 3.413 3.427 3.385 3.533 7,277,162 3.4365 -2.61%
2012-05-04 0 4.990 4.960 5.000 4.960 5.010 3,107,159 15,455,787 4.9743 3.519 3.498 3.526 3.498 3.533 4,405,856 3.5080 -0.20%
2012-05-03 0 5.000 4.990 5.000 4.970 5.090 3,805,772 19,066,562 5.0099 3.526 3.519 3.526 3.505 3.590 5,396,468 3.5332 -1.77%
2012-05-02 0 5.090 5.090 5.100 5.060 5.140 7,255,242 36,959,725 5.0942 3.590 3.590 3.597 3.568 3.625 10,287,711 3.5926 0.79%
2012-04-30 0 5.050 5.040 5.050 4.980 5.070 2,980,000 14,998,268 5.0330 3.561 3.554 3.561 3.512 3.576 4,225,549 3.5494 1.00%
2012-04-27 0 5.000 4.960 5.000 4.930 5.020 5,362,000 26,632,340 4.9669 3.526 3.498 3.526 3.477 3.540 7,603,152 3.5028 0.81%
2012-04-26 0 4.960 4.950 4.960 4.920 5.030 5,752,000 28,558,852 4.9650 3.498 3.491 3.498 3.470 3.547 8,156,160 3.5015 -1.00%
2012-04-25 0 5.010 5.030 5.040 5.000 5.070 2,932,000 14,752,420 5.0315 3.533 3.547 3.554 3.526 3.576 4,157,486 3.5484 -0.20%
2012-04-24 0 5.020 5.030 5.040 4.980 5.090 4,694,000 23,647,532 5.0378 3.540 3.547 3.554 3.512 3.590 6,655,948 3.5528 -0.40%
2012-04-23 0 5.040 5.030 5.050 5.000 5.090 4,710,000 23,724,928 5.0371 3.554 3.547 3.561 3.526 3.590 6,678,636 3.5524 -0.59%
2012-04-20 0 5.070 5.050 5.060 5.050 5.130 4,956,163 25,212,210 5.0870 3.576 3.561 3.568 3.561 3.618 7,027,687 3.5876 -0.39%
2012-04-19 0 5.090 5.070 5.080 5.000 5.170 4,388,000 22,383,830 5.1011 3.590 3.576 3.583 3.526 3.646 6,222,050 3.5975 -1.55%
2012-04-18 0 5.170 5.150 5.170 5.120 5.210 3,578,000 18,509,480 5.1731 3.646 3.632 3.646 3.611 3.674 5,073,494 3.6483 1.97%
2012-04-17 0 5.070 5.060 5.070 5.040 5.210 6,573,000 33,484,172 5.0942 3.576 3.568 3.576 3.554 3.674 9,320,313 3.5926 -3.24%
2012-04-16 0 5.240 5.220 5.230 5.180 5.290 2,003,774 10,460,582 5.2204 3.695 3.681 3.688 3.653 3.731 2,841,290 3.6816 -0.57%
2012-04-13 0 5.270 5.260 5.270 5.210 5.350 4,623,185 24,385,254 5.2746 3.717 3.710 3.717 3.674 3.773 6,555,535 3.7198 0.96%
2012-04-12 0 5.220 5.210 5.230 5.070 5.260 5,245,255 27,189,704 5.1837 3.681 3.674 3.688 3.576 3.710 7,437,611 3.6557 2.76%
2012-04-11 0 5.080 5.070 5.080 5.010 5.250 18,504,761 93,812,969 5.0697 3.583 3.576 3.583 3.533 3.702 26,239,184 3.5753 -7.64%
2012-04-10 0 5.500 5.500 5.510 5.440 5.600 10,118,100 55,788,190 5.5137 3.879 3.879 3.886 3.836 3.949 14,347,156 3.8884 -1.96%
2012-04-05 0 5.610 5.580 5.610 5.350 5.680 10,104,089 56,255,974 5.5676 3.956 3.935 3.956 3.773 4.006 14,327,289 3.9265 1.08%
2012-04-03 0 5.550 5.560 5.570 5.380 5.570 18,661,203 102,692,790 5.5030 3.914 3.921 3.928 3.794 3.928 26,461,014 3.8809 3.93%
2012-04-02 0 5.340 5.340 5.350 5.320 5.470 8,652,000 46,470,552 5.3711 3.766 3.766 3.773 3.752 3.858 12,268,271 3.7879 -0.74%
2012-03-30 0 5.380 5.380 5.390 5.190 5.400 5,880,000 31,395,758 5.3394 3.794 3.794 3.801 3.660 3.808 8,337,660 3.7655 3.86%
2012-03-29 0 5.180 5.160 5.180 5.130 5.250 7,202,316 37,439,599 5.1983 3.653 3.639 3.653 3.618 3.702 10,212,663 3.6660 -1.33%
2012-03-28 0 5.250 5.240 5.250 5.210 5.310 15,942,000 83,674,992 5.2487 3.702 3.695 3.702 3.674 3.745 22,605,268 3.7016 -1.32%
2012-03-27 0 5.320 5.310 5.340 4.980 5.340 20,761,966 108,058,656 5.2046 3.752 3.745 3.766 3.512 3.766 29,439,832 3.6705 7.91%
2012-03-26 0 4.930 4.930 4.940 4.890 4.980 8,586,000 42,231,250 4.9186 3.477 3.477 3.484 3.449 3.512 12,174,685 3.4688 0.61%
2012-03-23 0 4.900 4.900 4.910 4.860 5.120 10,352,000 50,974,226 4.9241 3.456 3.456 3.463 3.427 3.611 14,678,819 3.4726 -3.16%
2012-03-22 0 5.060 5.050 5.060 5.020 5.120 7,378,000 37,358,638 5.0635 3.568 3.561 3.568 3.540 3.611 10,461,778 3.5710 0.60%
2012-03-21 0 5.030 5.020 5.040 4.940 5.140 17,851,000 90,335,078 5.0605 3.547 3.540 3.554 3.484 3.625 25,312,171 3.5688 -0.79%
2012-03-20 0 5.070 5.060 5.070 5.060 5.450 16,561,182 86,848,299 5.2441 3.576 3.568 3.576 3.568 3.844 23,483,249 3.6983 -6.28%
2012-03-19 0 5.410 5.400 5.410 5.400 5.560 16,322,769 89,056,218 5.4560 3.815 3.808 3.815 3.808 3.921 23,145,186 3.8477 -1.28%
2012-03-16 0 5.480 5.470 5.480 5.430 5.580 12,870,804 70,669,825 5.4907 3.865 3.858 3.865 3.829 3.935 18,250,406 3.8722 0.92%
2012-03-15 0 5.430 5.420 5.450 5.410 5.550 6,112,000 33,481,060 5.4779 3.829 3.822 3.844 3.815 3.914 8,666,629 3.8632 -0.37%
2012-03-14 0 5.450 5.440 5.450 5.410 5.710 13,945,723 78,138,959 5.6031 3.844 3.836 3.844 3.815 4.027 19,774,608 3.9515 -1.62%
2012-03-13 0 5.540 5.540 5.560 5.410 5.560 8,074,915 44,327,523 5.4895 3.907 3.907 3.921 3.815 3.921 11,449,982 3.8714 1.65%
2012-03-12 0 5.450 5.430 5.440 5.380 5.640 6,252,222 34,078,253 5.4506 3.844 3.829 3.836 3.794 3.978 8,865,459 3.8439 -3.20%
2012-03-09 0 5.630 5.620 5.640 5.450 5.650 10,054,800 55,897,240 5.5593 3.970 3.963 3.978 3.844 3.985 14,257,398 3.9206 3.87%
2012-03-08 0 5.420 5.410 5.430 5.380 5.500 9,470,000 51,386,492 5.4262 3.822 3.815 3.829 3.794 3.879 13,428,170 3.8268 0.74%
2012-03-07 0 5.380 5.370 5.380 5.360 5.540 12,150,000 65,916,830 5.4253 3.794 3.787 3.794 3.780 3.907 17,228,328 3.8261 -2.89%
2012-03-06 0 5.540 5.530 5.540 5.530 5.860 10,232,000 57,421,010 5.6119 3.907 3.900 3.907 3.900 4.133 14,508,662 3.9577 -4.65%
2012-03-05 0 5.810 5.800 5.820 5.780 5.940 6,959,585 40,696,499 5.8475 4.097 4.090 4.104 4.076 4.189 9,868,478 4.1239 -1.02%
2012-03-02 0 5.870 5.870 5.880 5.750 5.900 8,988,401 52,367,227 5.8261 4.140 4.140 4.147 4.055 4.161 12,745,277 4.1088 2.80%
2012-03-01 0 5.710 5.710 5.720 5.700 5.860 5,882,000 33,954,520 5.7726 4.027 4.027 4.034 4.020 4.133 8,340,496 4.0710 -1.72%
2012-02-29 0 5.810 5.810 5.840 5.760 5.880 5,934,653 34,445,172 5.8041 4.097 4.097 4.119 4.062 4.147 8,415,156 4.0932 -0.34%
2012-02-28 0 5.830 5.820 5.830 5.680 5.840 5,990,005 34,636,752 5.7824 4.112 4.104 4.112 4.006 4.119 8,493,644 4.0780 1.92%
2012-02-27 0 5.720 5.720 5.730 5.700 6.090 21,552,670 126,803,102 5.8834 4.034 4.034 4.041 4.020 4.295 30,561,026 4.1492 -3.38%
2012-02-24 0 5.920 5.910 5.920 5.750 5.940 12,686,904 74,618,946 5.8816 4.175 4.168 4.175 4.055 4.189 17,989,641 4.1479 2.07%
2012-02-23 0 5.800 5.780 5.790 5.780 6.040 12,854,000 75,621,180 5.8831 4.090 4.076 4.083 4.076 4.260 18,226,578 4.1490 -3.49%
2012-02-22 0 6.010 6.010 6.020 5.960 6.110 9,600,000 57,928,896 6.0343 4.238 4.238 4.246 4.203 4.309 13,612,506 4.2556 -0.17%
2012-02-21 0 6.020 6.000 6.020 5.980 6.200 11,694,000 70,626,690 6.0396 4.246 4.231 4.246 4.217 4.372 16,581,734 4.2593 -2.11%
2012-02-20 0 6.150 6.140 6.150 6.070 6.250 17,434,664 107,401,727 6.1602 4.337 4.330 4.337 4.281 4.408 24,721,819 4.3444 2.50%
2012-02-17 0 6.000 5.990 6.000 5.940 6.180 14,676,795 88,342,286 6.0192 4.231 4.224 4.231 4.189 4.358 20,811,246 4.2449 -0.33%
2012-02-16 0 6.020 6.010 6.020 5.980 6.140 9,656,287 58,400,862 6.0480 4.246 4.238 4.246 4.217 4.330 13,692,319 4.2652 -1.31%
2012-02-15 0 6.100 6.090 6.110 5.850 6.200 28,952,941 176,183,785 6.0852 4.302 4.295 4.309 4.126 4.372 41,054,383 4.2915 4.10%
2012-02-14 0 5.860 5.850 5.860 5.810 6.120 9,946,034 58,339,935 5.8656 4.133 4.126 4.133 4.097 4.316 14,103,171 4.1367 -2.01%
2012-02-13 0 5.980 5.950 5.980 5.910 6.100 15,321,590 91,558,770 5.9758 4.217 4.196 4.217 4.168 4.302 21,725,545 4.2143 -1.64%
2012-02-10 0 6.080 6.070 6.090 5.970 6.350 14,585,663 89,803,197 6.1569 4.288 4.281 4.295 4.210 4.478 20,682,023 4.3421 -2.41%
2012-02-09 0 6.230 6.220 6.230 6.110 6.400 29,398,800 183,815,562 6.2525 4.394 4.387 4.394 4.309 4.513 41,686,598 4.4095 -3.11%
2012-02-08 0 6.430 6.420 6.440 5.960 6.460 25,620,179 161,028,638 6.2852 4.535 4.528 4.542 4.203 4.556 36,328,629 4.4326 6.63%
2012-02-07 0 6.030 6.020 6.030 5.880 6.130 14,861,136 89,102,062 5.9956 4.253 4.246 4.253 4.147 4.323 21,072,635 4.2283 -0.82%
2012-02-06 0 6.080 6.070 6.080 6.030 6.220 20,568,815 125,592,789 6.1060 4.288 4.281 4.288 4.253 4.387 29,165,949 4.3061 0.16%
2012-02-03 0 6.070 6.060 6.070 5.820 6.160 23,804,186 143,007,640 6.0077 4.281 4.274 4.281 4.104 4.344 33,753,606 4.2368 2.36%
2012-02-02 0 5.930 5.920 5.930 5.770 5.980 32,107,070 188,021,049 5.8561 4.182 4.175 4.182 4.069 4.217 45,526,841 4.1299 3.31%
2012-02-01 0 5.740 5.710 5.750 5.450 5.780 39,727,122 224,649,582 5.6548 4.048 4.027 4.055 3.844 4.076 56,331,842 3.9880 6.49%
2012-01-31 0 5.390 5.360 5.400 5.220 5.400 19,434,000 103,236,383 5.3122 3.801 3.780 3.808 3.681 3.808 27,556,817 3.7463 2.47%
2012-01-30 0 5.260 5.250 5.260 5.240 5.400 14,847,400 78,652,918 5.2974 3.710 3.702 3.710 3.695 3.808 21,053,158 3.7359 -1.13%
2012-01-27 0 5.320 5.320 5.340 5.270 5.650 17,739,175 95,035,609 5.3574 3.752 3.752 3.766 3.717 3.985 25,153,607 3.7782 -4.49%
2012-01-26 0 5.570 5.560 5.570 5.540 5.900 35,630,464 199,529,198 5.6000 3.928 3.921 3.928 3.907 4.161 50,522,906 3.9493 2.96%
2012-01-20 0 5.410 5.410 5.420 5.080 5.480 48,002,786 255,762,530 5.3281 3.815 3.815 3.822 3.583 3.865 68,066,480 3.7575 8.20%
2012-01-19 0 5.000 5.000 5.020 4.740 5.030 44,605,909 221,122,435 4.9572 3.526 3.526 3.540 3.343 3.547 63,249,812 3.4960 5.04%
2012-01-18 0 4.760 4.760 4.770 4.640 4.810 23,443,587 111,117,123 4.7398 3.357 3.357 3.364 3.272 3.392 33,242,288 3.3426 2.15%
2012-01-17 0 4.660 4.650 4.660 4.430 4.670 24,028,000 110,242,482 4.5881 3.286 3.279 3.286 3.124 3.293 34,070,968 3.2357 5.43%
2012-01-16 0 4.420 4.400 4.420 4.400 4.550 8,601,531 38,444,448 4.4695 3.117 3.103 3.117 3.103 3.209 12,196,707 3.1520 -3.07%
2012-01-13 0 4.560 4.560 4.580 4.530 4.640 15,230,550 69,756,501 4.5800 3.216 3.216 3.230 3.195 3.272 21,596,453 3.2300 -0.22%
2012-01-12 0 4.570 4.570 4.600 4.560 4.700 22,455,214 103,805,956 4.6228 3.223 3.223 3.244 3.216 3.315 31,840,805 3.2602 -2.35%
2012-01-11 0 4.680 4.680 4.690 4.640 4.750 24,478,045 114,932,550 4.6953 3.300 3.300 3.308 3.272 3.350 34,709,118 3.3113 0.86%
2012-01-10 0 4.640 4.640 4.650 4.620 4.770 15,566,558 73,132,328 4.6980 3.272 3.272 3.279 3.258 3.364 22,072,902 3.3132 -1.49%
2012-01-09 0 4.710 4.710 4.720 4.520 4.720 7,032,000 32,611,104 4.6375 3.322 3.322 3.329 3.188 3.329 9,971,161 3.2705 2.84%
2012-01-06 0 4.580 4.580 4.590 4.570 4.900 19,304,000 89,607,812 4.6419 3.230 3.230 3.237 3.223 3.456 27,372,481 3.2736 -5.57%
2012-01-05 0 4.850 4.850 4.880 4.830 5.020 12,569,331 61,727,094 4.9109 3.420 3.420 3.442 3.406 3.540 17,822,926 3.4634 -2.22%
2012-01-04 0 4.960 4.950 4.970 4.870 5.020 10,888,553 53,875,104 4.9479 3.498 3.491 3.505 3.434 3.540 15,439,635 3.4894 -0.20%
2012-01-03 0 4.970 4.950 4.980 4.840 4.980 5,777,129 28,375,866 4.9118 3.505 3.491 3.512 3.413 3.512 8,191,792 3.4639 2.47%
2011-12-30 0 4.850 4.830 4.850 4.810 4.880 3,173,095 15,382,809 4.8479 3.420 3.406 3.420 3.392 3.442 4,499,351 3.4189 0.00%
2011-12-29 0 4.850 4.830 4.840 4.800 4.920 3,674,654 17,854,173 4.8587 3.420 3.406 3.413 3.385 3.470 5,210,547 3.4265 -1.82%
2011-12-28 0 4.940 4.920 4.940 4.800 4.950 7,028,000 34,389,378 4.8932 3.484 3.470 3.484 3.385 3.491 9,965,489 3.4508 1.86%
2011-12-23 0 4.850 4.840 4.870 4.700 4.880 4,910,861 23,630,906 4.8120 3.420 3.413 3.434 3.315 3.442 6,963,450 3.3936 4.08%
2011-12-22 0 4.660 4.650 4.670 4.650 4.740 4,129,246 19,416,613 4.7022 3.286 3.279 3.293 3.279 3.343 5,855,144 3.3162 -1.06%
2011-12-21 0 4.710 4.710 4.720 4.660 4.790 6,271,390 29,595,864 4.7192 3.322 3.322 3.329 3.286 3.378 8,892,639 3.3281 1.95%
2011-12-20 0 4.620 4.620 4.630 4.600 4.740 5,380,800 25,168,034 4.6774 3.258 3.258 3.265 3.244 3.343 7,629,810 3.2986 -1.07%
2011-12-19 0 4.670 4.660 4.670 4.620 4.750 3,806,000 17,775,194 4.6703 3.293 3.286 3.293 3.258 3.350 5,396,791 3.2937 -3.91%
2011-12-16 0 4.860 4.850 4.860 4.650 4.880 7,186,529 34,169,441 4.7547 3.427 3.420 3.427 3.279 3.442 10,190,278 3.3531 4.74%
2011-12-15 0 4.640 4.640 4.650 4.560 4.720 11,700,000 54,050,690 4.6197 3.272 3.272 3.279 3.216 3.329 16,590,242 3.2580 -3.33%
2011-12-14 0 4.800 4.800 4.810 4.760 4.850 7,472,000 35,811,790 4.7928 3.385 3.385 3.392 3.357 3.420 10,595,067 3.3800 -1.23%
2011-12-13 0 4.860 4.840 4.880 4.700 4.930 10,226,903 49,619,355 4.8518 3.427 3.413 3.442 3.315 3.477 14,501,435 3.4217 1.04%
2011-12-12 0 4.810 4.860 4.870 4.800 5.030 9,564,000 46,961,670 4.9103 3.392 3.427 3.434 3.385 3.547 13,561,459 3.4629 -0.82%
2011-12-09 0 4.850 4.840 4.860 4.830 4.970 11,032,000 53,873,094 4.8833 3.420 3.413 3.427 3.406 3.505 15,643,038 3.4439 -3.00%
2011-12-08 0 5.000 4.990 5.020 4.920 5.130 16,618,000 83,260,270 5.0102 3.526 3.519 3.540 3.470 3.618 23,563,815 3.5334 -1.19%
2011-12-07 0 5.060 5.020 5.050 4.700 5.100 19,112,000 94,451,860 4.9420 3.568 3.540 3.561 3.315 3.597 27,100,230 3.4853 6.98%
2011-12-06 0 4.730 4.720 4.750 4.670 4.850 8,667,609 41,111,306 4.7431 3.336 3.329 3.350 3.293 3.420 12,290,404 3.3450 -4.25%
2011-12-05 0 4.940 4.930 4.940 4.870 5.160 19,252,187 95,428,479 4.9568 3.484 3.477 3.484 3.434 3.639 27,299,011 3.4957 -4.26%
2011-12-02 0 5.160 5.130 5.140 4.950 5.220 53,103,116 272,167,475 5.1253 3.639 3.618 3.625 3.491 3.681 75,298,591 3.6145 3.20%
2011-12-01 0 5.000 4.990 5.000 4.640 5.080 43,931,822 214,414,365 4.8806 3.526 3.519 3.526 3.272 3.583 62,293,977 3.4420 15.21%
2011-11-30 0 4.340 4.320 4.350 4.300 4.540 16,988,460 74,466,336 4.3833 3.061 3.047 3.068 3.033 3.202 24,089,116 3.0913 -2.91%
2011-11-29 0 4.470 4.460 4.470 4.400 4.520 18,234,000 81,235,570 4.4552 3.152 3.145 3.152 3.103 3.188 25,855,253 3.1419 1.82%
2011-11-28 0 4.390 4.380 4.400 4.300 4.460 14,796,000 64,833,930 4.3819 3.096 3.089 3.103 3.033 3.145 20,980,275 3.0902 1.86%
2011-11-25 0 4.310 4.280 4.310 4.210 4.400 21,884,000 94,644,610 4.3248 3.040 3.018 3.040 2.969 3.103 31,030,841 3.0500 -2.93%
2011-11-24 0 4.440 4.430 4.440 4.400 4.530 22,982,000 102,855,234 4.4755 3.131 3.124 3.131 3.103 3.195 32,587,772 3.1563 -3.06%
2011-11-23 0 4.580 4.570 4.580 4.560 4.820 18,056,000 83,111,058 4.6030 3.230 3.223 3.230 3.216 3.399 25,602,855 3.2462 -5.57%
2011-11-22 0 4.850 4.850 4.870 4.790 4.970 7,927,408 38,585,142 4.8673 3.420 3.420 3.434 3.378 3.505 11,240,822 3.4326 -0.41%
2011-11-21 0 4.870 4.860 4.870 4.850 5.040 6,900,000 33,880,550 4.9102 3.434 3.427 3.434 3.420 3.554 9,783,989 3.4629 -4.32%
2011-11-18 0 5.090 5.080 5.090 5.050 5.140 5,554,894 28,274,159 5.0900 3.590 3.583 3.590 3.561 3.625 7,876,669 3.5896 -1.74%
2011-11-17 0 5.180 5.170 5.180 5.050 5.280 4,766,000 24,595,650 5.1606 3.653 3.646 3.653 3.561 3.724 6,758,042 3.6395 0.39%
2011-11-16 0 5.160 5.140 5.160 5.100 5.280 6,024,361 31,051,073 5.1543 3.639 3.625 3.639 3.597 3.724 8,542,359 3.6350 -2.27%
2011-11-15 0 5.280 5.250 5.280 5.190 5.410 10,341,000 54,277,972 5.2488 3.724 3.702 3.724 3.660 3.815 14,663,221 3.7016 -1.68%
2011-11-14 0 5.370 5.370 5.380 5.120 5.380 14,976,000 79,329,330 5.2971 3.787 3.787 3.794 3.611 3.794 21,235,509 3.7357 4.47%
2011-11-11 0 5.140 5.130 5.150 5.080 5.300 17,644,292 90,660,325 5.1382 3.625 3.618 3.632 3.583 3.738 25,019,065 3.6236 -0.39%
2011-11-10 0 5.160 5.150 5.160 5.150 5.350 12,162,000 64,136,480 5.2735 3.639 3.632 3.639 3.632 3.773 17,245,343 3.7191 -7.03%
2011-11-09 0 5.550 5.540 5.550 5.530 5.710 10,254,000 57,792,432 5.6361 3.914 3.907 3.914 3.900 4.027 14,539,858 3.9748 2.78%
2011-11-08 0 5.400 5.400 5.410 5.370 5.670 15,636,000 85,974,902 5.4985 3.808 3.808 3.815 3.787 3.999 22,171,369 3.8777 -2.53%
2011-11-07 0 5.540 5.540 5.580 5.530 5.750 13,914,088 77,654,857 5.5810 3.907 3.907 3.935 3.900 4.055 19,729,750 3.9359 -3.48%
2011-11-04 0 5.740 5.720 5.740 5.710 5.870 11,457,680 66,123,788 5.7711 4.048 4.034 4.048 4.027 4.140 16,246,639 4.0700 1.95%
2011-11-03 0 5.630 5.640 5.670 5.600 5.800 9,915,600 56,610,514 5.7092 3.970 3.978 3.999 3.949 4.090 14,060,017 4.0263 -3.26%
2011-11-02 0 5.820 5.820 5.830 5.530 5.880 13,184,209 75,780,099 5.7478 4.104 4.104 4.112 3.900 4.147 18,694,804 4.0535 -0.85%
2011-11-01 0 5.870 5.840 5.870 5.460 5.920 17,697,438 102,212,408 5.7755 4.140 4.119 4.140 3.851 4.175 25,094,425 4.0731 4.82%
2011-10-31 0 5.600 5.580 5.590 5.540 6.000 22,351,400 126,292,442 5.6503 3.949 3.935 3.942 3.907 4.231 31,693,600 3.9848 -6.67%
2011-10-28 0 6.000 6.000 6.010 5.950 6.890 25,977,202 164,531,291 6.3337 4.231 4.231 4.238 4.196 4.859 36,834,876 4.4667 -10.71%
2011-10-27 0 6.720 6.710 6.720 6.550 6.720 16,729,333 111,314,827 6.6539 4.739 4.732 4.739 4.619 4.739 23,721,682 4.6925 3.23%
2011-10-26 0 6.510 6.500 6.520 6.100 6.600 6,674,000 42,524,474 6.3717 4.591 4.584 4.598 4.302 4.655 9,463,528 4.4935 1.40%
2011-10-25 0 6.420 6.400 6.410 6.220 6.640 12,065,000 77,273,927 6.4048 4.528 4.513 4.521 4.387 4.683 17,107,800 4.5169 0.63%
2011-10-24 0 6.380 6.360 6.370 6.060 6.480 11,326,409 71,772,644 6.3368 4.499 4.485 4.492 4.274 4.570 16,060,501 4.4689 7.95%
2011-10-21 0 5.910 5.900 5.920 5.700 6.020 8,422,000 48,728,179 5.7858 4.168 4.161 4.175 4.020 4.246 11,942,138 4.0804 3.87%
2011-10-20 0 5.690 5.650 5.690 5.500 5.870 11,365,800 63,713,552 5.6057 4.013 3.985 4.013 3.879 4.140 16,116,356 3.9533 -3.40%
2011-10-19 0 5.890 5.890 5.900 5.850 6.090 10,414,200 62,315,838 5.9837 4.154 4.154 4.161 4.126 4.295 14,767,016 4.2199 1.38%
2011-10-18 0 5.810 5.800 5.810 5.670 6.190 15,655,175 94,783,374 6.0544 4.097 4.090 4.097 3.999 4.365 22,198,558 4.2698 -11.43%
2011-10-17 0 6.560 6.550 6.560 6.480 6.850 15,918,384 105,554,712 6.6310 4.626 4.619 4.626 4.570 4.831 22,571,781 4.6764 2.34%
2011-10-14 0 6.410 6.400 6.410 6.210 6.610 11,917,322 75,735,324 6.3551 4.521 4.513 4.521 4.380 4.662 16,898,397 4.4818 -4.19%
2011-10-13 0 6.690 6.690 6.700 5.900 6.720 25,924,622 167,655,370 6.4670 4.718 4.718 4.725 4.161 4.739 36,760,320 4.5608 13.78%
2011-10-12 0 5.880 5.880 5.890 5.460 5.900 9,309,634 53,683,817 5.7665 4.147 4.147 4.154 3.851 4.161 13,200,776 4.0667 4.07%
2011-10-11 0 5.650 5.650 5.660 5.440 5.720 16,776,000 94,017,368 5.6043 3.985 3.985 3.992 3.836 4.034 23,787,854 3.9523 6.20%
2011-10-10 0 5.320 5.320 5.330 5.250 5.340 6,009,459 31,882,579 5.3054 3.752 3.752 3.759 3.702 3.766 8,521,229 3.7415 0.76%
2011-10-07 0 5.280 5.250 5.280 5.120 5.290 11,770,000 61,559,740 5.2302 3.724 3.702 3.724 3.611 3.731 16,689,499 3.6885 2.92%
2011-10-06 0 5.130 5.120 5.130 5.000 5.170 7,646,098 38,883,142 5.0854 3.618 3.611 3.618 3.526 3.646 10,841,933 3.5864 5.77%
2011-10-04 0 4.850 4.850 4.880 4.700 5.040 10,341,523 50,321,083 4.8659 3.420 3.420 3.442 3.315 3.554 14,663,963 3.4316 0.21%
2011-10-03 0 4.840 4.810 4.840 4.800 4.980 9,068,182 44,223,266 4.8768 3.413 3.392 3.413 3.385 3.512 12,858,404 3.4392 -3.97%
2011-09-30 0 5.040 5.000 5.040 4.980 5.240 10,803,175 54,719,204 5.0651 3.554 3.526 3.554 3.512 3.695 15,318,571 3.5721 -4.91%
2011-09-28 0 5.300 5.280 5.300 5.100 5.430 11,195,434 58,993,713 5.2694 3.738 3.724 3.738 3.597 3.829 15,874,782 3.7162 3.11%
2011-09-27 0 5.140 5.130 5.170 4.940 5.190 5,864,100 30,031,987 5.1213 3.625 3.618 3.646 3.484 3.660 8,315,114 3.6117 5.54%
2011-09-26 0 4.870 4.860 4.870 4.810 5.000 12,089,560 59,176,619 4.8949 3.434 3.427 3.434 3.392 3.526 17,142,626 3.4520 -1.42%
2011-09-23 0 4.940 4.940 4.950 4.450 4.980 13,914,317 65,164,637 4.6833 3.484 3.484 3.491 3.138 3.512 19,730,075 3.3028 4.88%
2011-09-22 0 4.710 4.720 4.740 4.700 4.970 6,683,500 32,311,625 4.8345 3.322 3.329 3.343 3.315 3.505 9,476,998 3.4095 -7.65%
2011-09-21 0 5.100 5.090 5.100 5.000 5.170 7,846,000 39,979,024 5.0955 3.597 3.590 3.597 3.526 3.646 11,125,388 3.5935 -0.58%
2011-09-20 0 5.130 5.130 5.140 5.060 5.220 4,824,160 24,770,092 5.1346 3.618 3.618 3.625 3.568 3.681 6,840,511 3.6211 0.59%
2011-09-19 0 5.100 5.100 5.120 5.080 5.300 5,054,561 25,910,336 5.1261 3.597 3.597 3.611 3.583 3.738 7,167,213 3.6151 -3.95%
2011-09-16 0 5.310 5.400 5.410 5.120 5.400 14,819,101 78,613,182 5.3049 3.745 3.808 3.815 3.611 3.808 21,013,031 3.7412 8.15%
2011-09-15 0 4.910 4.890 4.920 4.850 5.130 4,932,562 24,417,694 4.9503 3.463 3.449 3.470 3.420 3.618 6,994,222 3.4911 1.03%
2011-09-14 0 4.860 4.830 4.880 4.600 5.140 6,484,000 31,106,478 4.7974 3.427 3.406 3.442 3.244 3.625 9,194,113 3.3833 -1.82%
2011-09-12 0 4.950 4.920 4.950 4.910 5.050 2,173,305 10,824,009 4.9804 3.491 3.470 3.491 3.463 3.561 3,081,680 3.5124 -5.17%
2011-09-09 0 5.220 5.200 5.230 5.140 5.350 3,502,000 18,261,976 5.2147 3.681 3.667 3.688 3.625 3.773 4,965,729 3.6776 -1.51%
2011-09-08 0 5.300 5.280 5.310 5.240 5.380 4,326,000 23,016,730 5.3206 3.738 3.724 3.745 3.695 3.794 6,134,135 3.7522 1.73%
2011-09-07 0 5.210 5.200 5.210 5.180 5.340 3,800,269 19,961,530 5.2527 3.674 3.667 3.674 3.653 3.766 5,388,665 3.7044 1.17%
2011-09-06 0 5.150 5.150 5.160 4.910 5.260 12,123,271 61,671,998 5.0871 3.632 3.632 3.639 3.463 3.710 17,190,427 3.5876 -0.96%
2011-09-05 0 5.200 5.180 5.190 5.160 5.520 5,439,895 28,620,686 5.2613 3.667 3.653 3.660 3.639 3.893 7,713,604 3.7104 -6.64%
2011-09-02 0 5.570 5.570 5.580 5.570 5.790 16,984,070 97,037,773 5.7135 3.928 3.928 3.935 3.928 4.083 24,082,891 4.0293 -2.11%
2011-09-01 0 5.690 5.690 5.700 5.610 5.860 14,680,402 84,270,078 5.7403 4.013 4.013 4.020 3.956 4.133 20,816,360 4.0483 2.15%
2011-08-31 0 5.570 5.540 5.570 5.530 5.830 14,203,135 79,685,787 5.6104 3.928 3.907 3.928 3.900 4.112 20,139,610 3.9567 -4.30%
2011-08-30 0 5.820 5.790 5.800 5.710 5.970 7,641,241 44,732,107 5.8540 4.104 4.083 4.090 4.027 4.210 10,835,046 4.1285 1.75%
2011-08-29 0 5.720 5.720 5.730 5.670 5.780 2,624,470 15,011,006 5.7196 4.034 4.034 4.041 3.999 4.076 3,721,418 4.0337 -0.35%
2011-08-26 0 5.740 5.730 5.740 5.640 5.910 5,822,000 33,495,200 5.7532 4.048 4.041 4.048 3.978 4.168 8,255,418 4.0574 -1.20%
2011-08-25 0 5.810 5.800 5.810 5.600 5.880 6,822,358 39,395,967 5.7745 4.097 4.090 4.097 3.949 4.147 9,673,895 4.0724 4.68%
2011-08-24 0 5.550 5.550 5.560 5.540 5.790 7,965,262 44,521,597 5.5895 3.914 3.914 3.921 3.907 4.083 11,294,497 3.9419 -2.63%
2011-08-23 0 5.700 5.680 5.710 5.390 5.710 7,570,864 42,218,491 5.5764 4.020 4.006 4.027 3.801 4.027 10,735,253 3.9327 3.26%
2011-08-22 0 5.520 5.510 5.520 5.260 5.730 11,168,460 61,214,698 5.4810 3.893 3.886 3.893 3.710 4.041 15,836,534 3.8654 -0.54%
2011-08-19 0 5.550 5.530 5.560 5.390 5.650 25,457,870 141,882,693 5.5732 3.914 3.900 3.921 3.801 3.985 36,098,480 3.9304 -3.98%
2011-08-18 0 5.780 5.760 5.780 5.480 5.930 40,623,695 232,571,666 5.7250 4.076 4.062 4.076 3.865 4.182 57,603,155 4.0375 7.43%
2011-08-17 0 5.380 5.380 5.390 5.200 5.480 13,624,947 73,213,894 5.3735 3.794 3.794 3.801 3.667 3.865 19,319,757 3.7896 3.07%
2011-08-16 0 5.220 5.200 5.210 5.120 5.310 11,682,100 61,027,748 5.2240 3.681 3.667 3.674 3.611 3.745 16,564,860 3.6842 0.19%
2011-08-15 0 5.210 5.200 5.220 4.910 5.230 19,473,062 99,741,897 5.1220 3.674 3.667 3.681 3.463 3.688 27,612,205 3.6122 8.54%
2011-08-12 0 4.800 4.780 4.800 4.580 4.900 19,129,465 91,802,272 4.7990 3.385 3.371 3.385 3.230 3.456 27,124,995 3.3844 7.14%
2011-08-11 0 4.480 4.470 4.490 4.200 4.580 10,333,676 46,090,821 4.4603 3.159 3.152 3.166 2.962 3.230 14,652,836 3.1455 2.75%
2011-08-10 0 4.360 4.360 4.380 4.320 4.820 15,802,706 71,239,422 4.5081 3.075 3.075 3.089 3.047 3.399 22,407,753 3.1792 -4.60%
2011-08-09 0 4.570 4.550 4.560 4.410 4.720 10,356,054 47,564,178 4.5929 3.223 3.209 3.216 3.110 3.329 14,684,567 3.2391 -6.35%
2011-08-08 0 4.880 4.850 4.860 4.720 4.980 10,713,785 51,739,628 4.8293 3.442 3.420 3.427 3.329 3.512 15,191,819 3.4058 -3.37%
2011-08-05 0 5.050 5.010 5.040 4.910 5.080 15,478,000 77,398,950 5.0006 3.561 3.533 3.554 3.463 3.583 21,947,330 3.5266 -5.96%
2011-08-04 0 5.370 5.370 5.390 5.320 5.500 7,558,874 40,684,209 5.3823 3.787 3.787 3.801 3.752 3.879 10,718,252 3.7958 -1.83%
2011-08-03 0 5.470 5.450 5.480 5.420 5.580 14,498,000 79,630,074 5.4925 3.858 3.844 3.865 3.822 3.935 20,557,720 3.8735 -3.70%
2011-08-02 0 5.680 5.670 5.680 5.640 6.000 12,273,600 70,950,568 5.7807 4.006 3.999 4.006 3.978 4.231 17,403,589 4.0768 -6.27%
2011-08-01 0 6.060 6.050 6.070 6.050 6.230 5,719,476 35,145,320 6.1448 4.274 4.267 4.281 4.267 4.394 8,110,042 4.3336 -0.33%
2011-07-29 0 6.080 6.070 6.080 6.040 6.170 5,262,000 32,015,759 6.0843 4.288 4.281 4.288 4.260 4.351 7,461,355 4.2909 -0.82%
2011-07-28 0 6.130 6.130 6.140 6.050 6.340 15,259,000 93,556,312 6.1312 4.323 4.323 4.330 4.267 4.471 21,636,794 4.3239 -4.81%
2011-07-27 0 6.440 6.430 6.450 6.270 6.510 4,294,600 27,656,500 6.4398 4.542 4.535 4.549 4.422 4.591 6,089,611 4.5416 2.06%
2011-07-26 0 6.310 6.310 6.330 6.290 6.430 6,631,160 42,028,152 6.3380 4.450 4.450 4.464 4.436 4.535 9,402,782 4.4698 -1.10%
2011-07-25 0 6.380 6.370 6.380 6.290 6.550 9,144,834 58,177,352 6.3618 4.499 4.492 4.499 4.436 4.619 12,967,094 4.4865 -2.89%
2011-07-22 0 6.570 6.550 6.570 6.220 6.570 11,542,000 74,772,640 6.4783 4.633 4.619 4.633 4.387 4.633 16,366,202 4.5687 6.14%
2011-07-21 0 6.190 6.160 6.200 6.120 6.340 7,595,470 46,958,152 6.1824 4.365 4.344 4.372 4.316 4.471 10,770,144 4.3600 -1.75%
2011-07-20 0 6.300 6.300 6.320 6.260 6.470 6,407,532 40,421,577 6.3084 4.443 4.443 4.457 4.415 4.563 9,085,684 4.4489 -1.41%
2011-07-19 0 6.390 6.380 6.390 6.230 6.530 9,933,981 62,825,187 6.3243 4.506 4.499 4.506 4.394 4.605 14,086,081 4.4601 -2.14%
2011-07-18 0 6.530 6.530 6.540 6.500 6.760 3,256,863 21,443,069 6.5840 4.605 4.605 4.612 4.584 4.767 4,618,132 4.6432 -1.95%
2011-07-15 0 6.660 6.640 6.660 6.630 6.850 5,351,232 35,816,976 6.6932 4.697 4.683 4.697 4.676 4.831 7,587,883 4.7203 -2.63%
2011-07-14 0 6.840 6.830 6.840 6.800 6.920 1,436,348 9,823,376 6.8391 4.824 4.817 4.824 4.796 4.880 2,036,697 4.8232 -0.44%
2011-07-13 0 6.870 6.830 6.880 6.760 6.990 4,369,952 29,862,569 6.8336 4.845 4.817 4.852 4.767 4.930 6,196,458 4.8193 0.88%
2011-07-12 0 6.810 6.800 6.810 6.730 7.160 8,508,501 58,121,340 6.8310 4.803 4.796 4.803 4.746 5.049 12,064,794 4.8174 -3.40%
2011-07-11 0 7.050 7.030 7.040 7.030 7.230 3,320,175 23,671,828 7.1297 4.972 4.958 4.965 4.958 5.099 4,707,906 5.0281 -4.21%
2011-07-08 0 7.360 7.360 7.410 7.350 7.480 3,553,674 26,340,254 7.4121 5.191 5.191 5.226 5.183 5.275 5,039,001 5.2273 0.00%
2011-07-07 0 7.360 7.360 7.370 7.330 7.430 3,024,000 22,246,420 7.3566 5.191 5.191 5.198 5.169 5.240 4,287,939 5.1881 -0.67%
2011-07-06 0 7.410 7.400 7.410 7.270 7.460 4,058,617 29,907,994 7.3690 5.226 5.219 5.226 5.127 5.261 5,754,995 5.1969 0.14%
2011-07-05 0 7.400 7.380 7.410 7.210 7.420 4,150,000 30,488,380 7.3466 5.219 5.205 5.226 5.085 5.233 5,884,573 5.1811 1.37%
2011-07-04 0 7.300 7.300 7.320 7.180 7.330 4,486,902 32,537,529 7.2517 5.148 5.148 5.162 5.064 5.169 6,362,290 5.1141 2.10%
2011-06-30 0 7.150 7.130 7.180 7.060 7.230 4,230,772 30,290,104 7.1595 5.042 5.028 5.064 4.979 5.099 5,999,105 5.0491 0.56%
2011-06-29 0 7.110 7.100 7.130 7.090 7.270 3,949,582 28,347,934 7.1775 5.014 5.007 5.028 5.000 5.127 5,600,386 5.0618 -1.11%
2011-06-28 0 7.190 7.180 7.190 7.090 7.200 3,124,271 22,324,631 7.1455 5.071 5.064 5.071 5.000 5.078 4,430,121 5.0393 0.84%
2011-06-27 0 7.130 7.120 7.140 7.070 7.170 4,534,000 32,225,460 7.1075 5.028 5.021 5.035 4.986 5.057 6,429,073 5.0125 -0.83%
2011-06-24 0 7.190 7.200 7.220 6.980 7.220 6,652,596 47,568,095 7.1503 5.071 5.078 5.092 4.923 5.092 9,433,177 5.0426 3.75%
2011-06-23 0 6.930 6.920 6.930 6.880 7.120 2,861,505 19,920,626 6.9616 4.887 4.880 4.887 4.852 5.021 4,057,526 4.9095 -0.86%
2011-06-22 0 6.990 6.970 6.990 6.980 7.130 2,573,000 18,145,560 7.0523 4.930 4.915 4.930 4.923 5.028 3,648,435 4.9735 0.58%
2011-06-21 0 6.950 6.940 6.950 6.780 6.950 4,030,785 27,747,383 6.8839 4.901 4.894 4.901 4.781 4.901 5,715,530 4.8547 3.12%
2011-06-20 0 6.740 6.740 6.750 6.710 6.960 3,433,837 23,317,542 6.7905 4.753 4.753 4.760 4.732 4.908 4,869,076 4.7889 -0.74%
2011-06-17 0 6.790 6.790 6.800 6.750 7.100 5,046,000 34,848,540 6.9062 4.789 4.789 4.796 4.760 5.007 7,155,073 4.8705 -4.23%
2011-06-16 0 7.090 7.070 7.100 7.030 7.200 7,812,326 55,386,877 7.0897 5.000 4.986 5.007 4.958 5.078 11,077,639 4.9999 -1.12%
2011-06-15 0 7.170 7.150 7.200 7.130 7.440 6,641,610 48,386,649 7.2854 5.057 5.042 5.078 5.028 5.247 9,417,599 5.1379 -0.14%
2011-06-14 0 7.180 7.160 7.200 7.050 7.380 3,285,443 23,796,754 7.2431 5.064 5.049 5.078 4.972 5.205 4,658,658 5.1081 0.70%
2011-06-13 0 7.130 7.130 7.140 7.040 7.140 2,565,927 18,275,756 7.1225 5.028 5.028 5.035 4.965 5.035 3,638,406 5.0230 -0.70%
2011-06-10 0 7.180 7.160 7.180 7.150 7.370 4,083,971 29,356,516 7.1882 5.064 5.049 5.064 5.042 5.198 5,790,946 5.0694 -1.78%
2011-06-09 0 7.310 7.310 7.320 7.270 7.550 3,344,000 24,605,960 7.3582 5.155 5.155 5.162 5.127 5.325 4,741,690 5.1893 -1.88%
2011-06-08 0 7.450 7.440 7.480 7.440 7.680 3,499,760 26,260,177 7.5034 5.254 5.247 5.275 5.247 5.416 4,962,552 5.2917 -1.72%
2011-06-07 0 7.580 7.570 7.600 7.480 7.850 4,348,372 32,914,380 7.5694 5.346 5.339 5.360 5.275 5.536 6,165,858 5.3382 -1.81%
2011-06-03 0 7.720 7.710 7.770 7.700 7.890 4,304,000 33,404,642 7.7613 5.444 5.437 5.480 5.430 5.564 6,102,940 5.4735 -2.03%
2011-06-02 0 7.880 7.870 7.880 7.820 8.000 3,754,314 29,700,972 7.9112 5.557 5.550 5.557 5.515 5.642 5,323,502 5.5792 -1.87%
2011-06-01 0 8.030 8.020 8.030 7.920 8.060 5,674,979 45,391,175 7.9985 5.663 5.656 5.663 5.585 5.684 8,046,946 5.6408 1.26%
2011-05-31 0 7.930 7.920 7.930 7.780 7.990 6,183,980 48,670,552 7.8704 5.593 5.585 5.593 5.487 5.635 8,768,694 5.5505 2.72%
2011-05-30 0 7.720 7.720 7.740 7.680 7.990 3,158,893 24,576,632 7.7801 5.444 5.444 5.459 5.416 5.635 4,479,213 5.4868 -1.66%
2011-05-27 0 7.850 7.840 7.860 7.720 7.970 6,950,583 54,708,848 7.8711 5.536 5.529 5.543 5.444 5.621 9,855,714 5.5510 1.68%
2011-05-26 0 7.720 7.720 7.730 7.650 7.850 2,661,756 20,497,474 7.7007 5.444 5.444 5.451 5.395 5.536 3,774,288 5.4308 0.13%
2011-05-25 0 7.710 7.680 7.730 7.530 7.730 4,722,550 35,923,742 7.6069 5.437 5.416 5.451 5.310 5.451 6,696,431 5.3646 -0.26%
2011-05-24 0 7.730 7.730 7.750 7.690 7.780 2,529,972 19,562,402 7.7323 5.451 5.451 5.466 5.423 5.487 3,587,423 5.4531 -0.26%
2011-05-23 0 7.750 7.710 7.740 7.710 7.920 4,800,000 37,202,600 7.7505 5.466 5.437 5.459 5.437 5.585 6,806,253 5.4659 -2.52%
2011-05-20 0 7.950 7.930 7.940 7.920 8.040 1,523,310 12,139,619 7.9692 5.607 5.593 5.600 5.585 5.670 2,160,007 5.6202 0.00%
2011-05-19 0 7.950 7.950 7.960 7.950 8.160 2,754,000 22,223,500 8.0695 5.607 5.607 5.614 5.607 5.755 3,905,088 5.6909 -0.75%
2011-05-18 0 8.010 8.000 8.010 7.880 8.090 3,610,000 28,977,900 8.0271 5.649 5.642 5.649 5.557 5.705 5,118,869 5.6610 1.14%
2011-05-17 0 7.920 7.920 7.930 7.840 7.990 4,505,126 35,491,825 7.8781 5.585 5.585 5.593 5.529 5.635 6,388,131 5.5559 0.25%
2011-05-16 0 7.900 7.900 7.930 7.890 8.100 6,006,998 47,813,633 7.9597 5.571 5.571 5.593 5.564 5.712 8,517,739 5.6134 -2.59%
2011-05-13 0 8.110 8.110 8.120 8.000 8.130 4,018,650 32,454,798 8.0760 5.719 5.719 5.726 5.642 5.734 5,698,323 5.6955 -0.25%
2011-05-12 0 8.130 8.130 8.140 8.100 8.310 5,358,868 43,934,907 8.1985 5.734 5.734 5.741 5.712 5.860 7,598,711 5.7819 -1.22%
2011-05-11 0 8.230 8.230 8.240 8.200 8.330 4,250,158 35,156,445 8.2718 5.804 5.804 5.811 5.783 5.875 6,026,594 5.8336 0.00%
2011-05-09 0 8.230 8.230 8.240 8.150 8.330 8,940,451 73,862,634 8.2616 5.804 5.804 5.811 5.748 5.875 12,677,286 5.8264 -0.84%
2011-05-06 0 8.300 8.300 8.310 7.720 8.330 18,964,000 154,802,380 8.1630 5.853 5.853 5.860 5.444 5.875 26,890,371 5.7568 6.82%
2011-05-05 0 7.770 7.760 7.790 7.710 7.900 6,460,612 50,479,604 7.8134 5.480 5.473 5.494 5.437 5.571 9,160,950 5.5103 0.39%
2011-05-04 0 7.740 7.750 7.760 7.700 7.920 12,468,874 96,516,157 7.7406 5.459 5.466 5.473 5.430 5.585 17,680,481 5.4589 -2.15%
2011-05-03 0 7.910 7.910 7.930 7.900 8.180 9,893,439 79,117,376 7.9970 5.578 5.578 5.593 5.571 5.769 14,028,593 5.6397 -3.18%
2011-04-29 0 8.170 8.150 8.170 8.110 8.330 5,847,910 47,900,830 8.1911 5.762 5.748 5.762 5.719 5.875 8,292,157 5.7766 -1.80%
2011-04-28 0 8.320 8.280 8.330 8.260 8.620 6,755,931 56,402,123 8.3485 5.868 5.839 5.875 5.825 6.079 9,579,703 5.8877 -1.77%
2011-04-27 0 8.470 8.470 8.480 8.410 8.830 7,362,798 62,760,140 8.5240 5.973 5.973 5.980 5.931 6.227 10,440,222 6.0114 -2.42%
2011-04-26 0 8.680 8.650 8.680 8.600 8.890 4,432,000 38,733,680 8.7395 6.121 6.100 6.121 6.065 6.270 6,284,440 6.1634 -0.23%
2011-04-21 0 8.700 8.710 8.720 8.670 8.990 7,316,026 64,563,833 8.8250 6.136 6.143 6.150 6.114 6.340 10,373,901 6.2237 -0.98%
2011-04-20 0 8.990 8.970 9.000 8.950 9.060 5,083,076 45,711,895 8.9930 6.196 6.182 6.203 6.169 6.245 7,374,915 6.1983 1.24%
2011-04-19 0 8.880 8.880 8.890 8.850 8.960 5,068,526 45,057,591 8.8897 6.120 6.120 6.127 6.100 6.176 7,353,804 6.1271 -1.11%
2011-04-18 0 8.980 8.960 8.980 8.950 9.180 4,426,942 40,122,579 9.0633 6.189 6.176 6.189 6.169 6.327 6,422,945 6.2468 -1.32%
2011-04-15 0 9.100 9.080 9.110 8.960 9.170 5,066,000 45,926,430 9.0656 6.272 6.258 6.279 6.176 6.320 7,350,139 6.2484 0.22%
2011-04-14 0 9.080 9.080 9.090 8.940 9.100 3,401,244 30,710,984 9.0293 6.258 6.258 6.265 6.162 6.272 4,934,784 6.2234 0.00%
2011-04-13 0 9.080 9.070 9.090 8.810 9.090 8,500,827 76,348,169 8.9813 6.258 6.251 6.265 6.072 6.265 12,333,649 6.1902 3.18%
2011-04-12 0 8.800 8.790 8.820 8.760 8.920 11,778,382 103,582,279 8.7943 6.065 6.058 6.079 6.038 6.148 17,088,976 6.0614 -1.68%
2011-04-11 0 8.950 8.950 8.960 8.900 9.250 9,688,288 87,171,002 8.9976 6.169 6.169 6.176 6.134 6.375 14,056,508 6.2015 -2.72%
2011-04-08 0 9.200 9.180 9.200 9.120 9.350 5,323,540 48,870,946 9.1802 6.341 6.327 6.341 6.286 6.444 7,723,798 6.3273 -0.54%
2011-04-07 0 9.250 9.250 9.260 9.100 9.370 6,059,020 56,022,594 9.2461 6.375 6.375 6.382 6.272 6.458 8,790,889 6.3728 0.65%
2011-04-06 0 9.190 9.170 9.200 9.060 9.300 8,996,758 82,402,552 9.1591 6.334 6.320 6.341 6.245 6.410 13,053,183 6.3128 -1.18%
2011-04-04 0 9.300 9.290 9.300 8.870 9.320 13,642,000 124,922,540 9.1572 6.410 6.403 6.410 6.114 6.424 19,792,855 6.3115 5.08%
2011-04-01 0 8.850 8.840 8.850 8.710 8.880 4,831,598 42,528,371 8.8021 6.100 6.093 6.100 6.003 6.120 7,010,051 6.0668 1.26%
2011-03-31 0 8.740 8.720 8.760 8.660 8.830 6,226,000 54,487,180 8.7516 6.024 6.010 6.038 5.969 6.086 9,033,156 6.0319 -0.46%
2011-03-30 0 8.780 8.780 8.790 8.640 8.800 3,519,043 30,848,497 8.7662 6.052 6.052 6.058 5.955 6.065 5,105,696 6.0420 0.57%
2011-03-29 0 8.730 8.690 8.700 8.590 8.750 4,149,000 36,012,778 8.6799 6.017 5.989 5.996 5.921 6.031 6,019,686 5.9825 -0.57%
2011-03-28 0 8.780 8.770 8.800 8.660 8.860 3,611,480 31,762,023 8.7947 6.052 6.045 6.065 5.969 6.107 5,239,811 6.0617 0.57%
2011-03-25 0 8.730 8.720 8.760 8.550 8.800 7,649,854 66,633,888 8.7105 6.017 6.010 6.038 5.893 6.065 11,098,992 6.0036 0.69%
2011-03-24 0 8.670 8.660 8.680 8.640 8.800 3,899,194 34,033,557 8.7284 5.976 5.969 5.983 5.955 6.065 5,657,248 6.0159 0.00%
2011-03-23 0 8.670 8.660 8.690 8.610 8.750 5,038,849 43,733,440 8.6793 5.976 5.969 5.989 5.934 6.031 7,310,747 5.9821 -0.57%
2011-03-22 0 8.720 8.720 8.730 8.570 8.800 4,772,000 41,566,660 8.7105 6.010 6.010 6.017 5.907 6.065 6,923,582 6.0036 0.81%
2011-03-21 0 8.650 8.640 8.690 8.510 8.690 6,800,278 58,607,296 8.6184 5.962 5.955 5.989 5.865 5.989 9,866,362 5.9401 2.37%
2011-03-18 0 8.450 8.460 8.470 8.300 8.530 5,464,920 46,136,262 8.4423 5.824 5.831 5.838 5.721 5.879 7,928,923 5.8187 2.18%
2011-03-17 0 8.270 8.280 8.290 8.120 8.350 8,314,500 68,748,500 8.2685 5.700 5.707 5.714 5.597 5.755 12,063,311 5.6990 -3.50%
2011-03-16 0 8.570 8.550 8.580 8.530 8.780 6,152,311 53,154,197 8.6397 5.907 5.893 5.914 5.879 6.052 8,926,242 5.9548 -1.38%
2011-03-15 0 8.690 8.660 8.690 8.440 8.860 14,628,000 126,155,270 8.6242 5.989 5.969 5.989 5.817 6.107 21,223,419 5.9442 -3.01%
2011-03-14 0 8.960 8.940 8.950 8.600 8.980 13,100,000 116,217,844 8.8716 6.176 6.162 6.169 5.927 6.189 19,006,480 6.1146 2.52%
2011-03-11 0 8.740 8.730 8.750 8.650 8.900 8,838,622 77,410,135 8.7582 6.024 6.017 6.031 5.962 6.134 12,823,747 6.0365 -0.11%
2011-03-10 0 8.750 8.740 8.750 8.670 8.940 7,481,020 65,947,336 8.8153 6.031 6.024 6.031 5.976 6.162 10,854,035 6.0758 -0.11%
2011-03-09 0 8.760 8.750 8.780 8.720 9.000 6,666,000 58,853,860 8.8290 6.038 6.031 6.052 6.010 6.203 9,671,542 6.0853 -0.68%
2011-03-08 0 8.820 8.810 8.830 8.630 8.850 4,585,975 40,169,337 8.7592 6.079 6.072 6.086 5.948 6.100 6,653,683 6.0372 1.73%
2011-03-07 0 8.670 8.660 8.670 8.650 8.820 3,332,795 29,133,707 8.7415 5.976 5.969 5.976 5.962 6.079 4,835,473 6.0250 -0.91%
2011-03-04 0 8.750 8.740 8.760 8.630 8.830 7,188,507 62,769,393 8.7319 6.031 6.024 6.038 5.948 6.086 10,429,635 6.0184 2.94%
2011-03-03 0 8.500 8.500 8.510 8.400 8.620 4,770,000 40,758,900 8.5448 5.859 5.859 5.865 5.790 5.941 6,920,680 5.8894 1.55%
2011-03-02 0 8.370 8.330 8.380 8.260 8.380 3,764,000 31,314,980 8.3196 5.769 5.741 5.776 5.693 5.776 5,461,099 5.7342 0.00%
2011-03-01 0 8.370 8.370 8.390 8.330 8.560 9,584,500 80,734,257 8.4234 5.769 5.769 5.783 5.741 5.900 13,905,924 5.8057 -1.65%
2011-02-28 0 8.510 8.500 8.520 8.230 8.550 4,034,000 34,095,080 8.4519 5.865 5.859 5.872 5.672 5.893 5,852,835 5.8254 0.95%
2011-02-25 0 8.430 8.420 8.430 8.250 8.540 6,265,766 52,778,112 8.4232 5.810 5.803 5.810 5.686 5.886 9,090,852 5.8056 2.80%
2011-02-24 0 8.200 8.200 8.220 8.160 8.680 14,531,090 121,445,494 8.3576 5.652 5.652 5.666 5.624 5.983 21,082,815 5.7604 -5.53%
2011-02-23 0 8.680 8.670 8.690 8.550 8.830 5,256,709 45,676,265 8.6891 5.983 5.976 5.989 5.893 6.086 7,626,835 5.9889 0.70%
2011-02-22 0 8.620 8.620 8.650 8.610 8.830 21,305,000 186,736,138 8.7649 5.941 5.941 5.962 5.934 6.086 30,910,920 6.0411 -3.90%
2011-02-21 0 8.970 8.960 8.970 8.940 9.150 7,422,000 67,006,440 9.0281 6.182 6.176 6.182 6.162 6.307 10,768,404 6.2225 -1.86%
2011-02-18 0 9.140 9.140 9.150 9.020 9.190 9,926,000 90,511,980 9.1187 6.300 6.300 6.307 6.217 6.334 14,401,398 6.2849 0.66%
2011-02-17 0 9.080 9.070 9.100 9.010 9.180 14,640,000 133,154,610 9.0953 6.258 6.251 6.272 6.210 6.327 21,240,829 6.2688 0.33%
2011-02-16 0 9.050 9.050 9.070 9.030 9.130 6,784,200 61,511,082 9.0668 6.238 6.238 6.251 6.224 6.293 9,843,035 6.2492 -0.33%
2011-02-15 0 9.080 9.070 9.080 9.060 9.340 15,093,000 139,017,020 9.2107 6.258 6.251 6.258 6.245 6.437 21,898,076 6.3484 -0.66%
2011-02-14 0 9.140 9.140 9.150 8.870 9.250 14,321,740 130,221,152 9.0926 6.300 6.300 6.307 6.114 6.375 20,779,074 6.2669 3.63%
2011-02-11 0 8.820 8.810 8.840 8.610 8.860 9,243,931 80,399,112 8.6975 6.079 6.072 6.093 5.934 6.107 13,411,801 5.9947 2.32%
2011-02-10 0 8.620 8.610 8.620 8.600 8.840 13,465,359 116,975,485 8.6871 5.941 5.934 5.941 5.927 6.093 19,536,571 5.9875 -2.38%
2011-02-09 0 8.830 8.830 8.850 8.800 9.250 15,024,972 134,420,380 8.9465 6.086 6.086 6.100 6.065 6.375 21,799,376 6.1662 -3.71%
2011-02-08 0 9.170 9.160 9.170 9.130 9.250 8,630,919 79,225,580 9.1793 6.320 6.313 6.320 6.293 6.375 12,522,396 6.3267 -0.33%
2011-02-07 0 9.200 9.190 9.210 9.180 9.440 9,671,893 89,540,501 9.2578 6.341 6.334 6.348 6.327 6.506 14,032,721 6.3808 -1.92%
2011-02-02 0 9.380 9.380 9.390 9.220 9.450 8,315,600 78,020,106 9.3824 6.465 6.465 6.472 6.355 6.513 12,064,907 6.4667 2.18%
2011-02-01 0 9.180 9.160 9.170 9.120 9.420 15,244,400 140,562,155 9.2206 6.327 6.313 6.320 6.286 6.493 22,117,739 6.3552 -3.06%
2011-01-31 1 - - - - - 0 0 - 6.527 - - - - 0 - 0.00%
2011-01-28 0 9.470 9.470 9.480 9.470 9.770 15,531,052 147,714,418 9.5109 6.527 6.527 6.534 6.527 6.734 22,533,636 6.5553 -2.37%
2011-01-27 0 9.700 9.700 9.710 9.700 9.950 15,605,270 152,685,646 9.7842 6.686 6.686 6.693 6.686 6.858 22,641,317 6.7437 -2.61%
2011-01-26 0 9.960 9.950 9.960 9.920 10.16 12,780,000 127,878,440 10.006 6.865 6.858 6.865 6.837 7.003 18,542,200 6.8966 0.71%
2011-01-25 0 9.890 9.880 9.890 9.850 10.06 8,721,100 86,480,140 9.9162 6.817 6.810 6.817 6.789 6.934 12,653,238 6.8346 -0.90%
2011-01-24 0 9.980 9.990 10.00 9.950 10.18 7,962,446 79,588,412 9.9955 6.879 6.885 6.892 6.858 7.016 11,552,524 6.8893 -1.19%
2011-01-21 0 10.10 10.10 10.12 10.08 10.28 8,686,000 88,080,320 10.140 6.961 6.961 6.975 6.948 7.085 12,602,312 6.9892 -0.59%
2011-01-20 0 10.16 10.16 10.18 10.16 10.42 8,935,896 91,694,649 10.261 7.003 7.003 7.016 7.003 7.182 12,964,880 7.0725 -2.12%
2011-01-19 0 10.38 10.36 10.38 10.30 10.50 15,494,553 161,043,418 10.394 7.154 7.141 7.154 7.099 7.237 22,480,680 7.1636 0.78%
2011-01-18 0 10.30 10.28 10.30 10.20 10.50 7,075,600 73,284,392 10.357 7.099 7.085 7.099 7.030 7.237 10,265,821 7.1387 0.78%
2011-01-17 0 10.22 10.20 10.22 10.20 10.40 5,881,875 60,292,121 10.250 7.044 7.030 7.044 7.030 7.168 8,533,873 7.0650 -1.73%
2011-01-14 0 10.40 10.36 10.40 10.28 10.46 8,403,720 87,002,908 10.353 7.168 7.141 7.168 7.085 7.209 12,192,758 7.1356 -0.57%
2011-01-13 0 10.46 10.44 10.48 10.44 10.72 13,868,810 146,194,043 10.541 7.209 7.196 7.223 7.196 7.389 20,121,928 7.2654 -0.57%
2011-01-12 0 10.52 10.52 10.54 10.24 10.64 22,579,010 236,737,496 10.485 7.251 7.251 7.265 7.058 7.333 32,759,351 7.2266 3.54%
2011-01-11 0 10.16 10.14 10.16 10.04 10.32 16,356,000 166,145,760 10.158 7.003 6.989 7.003 6.920 7.113 23,730,533 7.0013 -1.55%
2011-01-10 0 10.32 10.26 10.34 10.20 10.66 8,398,669 87,145,458 10.376 7.113 7.072 7.127 7.030 7.347 12,185,430 7.1516 -1.71%
2011-01-07 0 10.50 10.50 10.52 10.46 10.66 10,213,520 107,674,720 10.542 7.237 7.237 7.251 7.209 7.347 14,818,554 7.2662 -0.76%
2011-01-06 0 10.58 10.56 10.58 10.54 10.76 11,054,421 117,819,866 10.658 7.292 7.278 7.292 7.265 7.416 16,038,598 7.3460 -0.75%
2011-01-05 0 10.66 10.64 10.66 10.60 10.90 11,551,175 123,685,268 10.708 7.347 7.333 7.347 7.306 7.513 16,759,326 7.3801 -2.56%
2011-01-04 0 10.94 10.92 10.94 10.58 10.94 11,122,185 120,287,615 10.815 7.540 7.526 7.540 7.292 7.540 16,136,915 7.4542 3.60%
2011-01-03 0 10.56 10.56 10.58 10.30 10.58 5,079,706 53,268,829 10.487 7.278 7.278 7.292 7.099 7.292 7,370,025 7.2278 1.93%
2010-12-31 0 10.36 10.36 10.38 10.22 10.36 2,596,345 26,699,811 10.284 7.141 7.141 7.154 7.044 7.141 3,766,976 7.0879 1.37%
2010-12-30 0 10.22 10.20 10.22 10.02 10.28 4,378,000 44,523,220 10.170 7.044 7.030 7.044 6.906 7.085 6,351,937 7.0094 0.39%
2010-12-29 0 10.18 10.18 10.20 9.910 10.20 3,537,812 35,712,773 10.095 7.016 7.016 7.030 6.830 7.030 5,132,928 6.9576 2.72%
2010-12-28 0 9.910 9.910 9.920 9.900 10.06 6,505,650 64,814,284 9.9628 6.830 6.830 6.837 6.823 6.934 9,438,894 6.8667 -2.08%
2010-12-24 0 10.12 10.10 10.14 10.06 10.22 2,440,740 24,688,163 10.115 6.975 6.961 6.989 6.934 7.044 3,541,212 6.9717 0.60%
2010-12-23 0 10.06 10.06 10.10 10.02 10.32 7,763,000 79,066,660 10.185 6.934 6.934 6.961 6.906 7.113 11,263,153 7.0199 -0.59%
2010-12-22 0 10.12 10.10 10.12 10.08 10.42 9,940,965 101,766,676 10.237 6.975 6.961 6.975 6.948 7.182 14,423,111 7.0558 -2.32%
2010-12-21 0 10.36 10.34 10.36 10.10 10.48 6,834,242 70,690,947 10.344 7.141 7.127 7.141 6.961 7.223 9,915,640 7.1292 1.17%
2010-12-20 0 10.24 10.24 10.36 10.02 10.36 3,216,531 32,870,691 10.219 7.058 7.058 7.141 6.906 7.141 4,666,789 7.0435 -0.39%
2010-12-17 0 10.28 10.24 10.32 10.22 10.38 3,639,894 37,460,622 10.292 7.085 7.058 7.113 7.044 7.154 5,281,036 7.0934 0.00%
2010-12-16 0 10.28 10.26 10.28 10.20 10.52 4,609,096 47,578,113 10.323 7.085 7.072 7.085 7.030 7.251 6,687,228 7.1148 -1.15%
2010-12-15 0 10.40 10.40 10.44 10.34 10.60 8,225,593 86,000,488 10.455 7.168 7.168 7.196 7.127 7.306 11,934,318 7.2062 -2.62%
2010-12-14 0 10.68 10.62 10.64 10.52 10.76 4,940,072 52,326,550 10.592 7.361 7.320 7.333 7.251 7.416 7,167,434 7.3006 0.56%
2010-12-13 0 10.62 10.60 10.62 10.54 10.80 3,424,741 36,524,083 10.665 7.320 7.306 7.320 7.265 7.444 4,968,876 7.3506 0.38%
2010-12-10 0 10.58 10.56 10.60 10.46 10.68 4,400,000 46,378,268 10.541 7.292 7.278 7.306 7.209 7.361 6,383,856 7.2649 -0.75%
2010-12-09 0 10.66 10.66 10.68 10.50 10.82 3,391,841 36,201,813 10.673 7.347 7.347 7.361 7.237 7.458 4,921,142 7.3564 -0.74%
2010-12-08 0 10.74 10.72 10.74 10.70 11.08 5,808,000 62,592,560 10.777 7.402 7.389 7.402 7.375 7.637 8,426,690 7.4279 -2.01%
2010-12-07 0 10.96 10.96 11.00 10.84 11.00 3,197,714 34,931,295 10.924 7.554 7.554 7.582 7.471 7.582 4,639,488 7.5291 0.00%
2010-12-06 0 10.96 10.90 10.96 10.86 11.24 4,550,518 50,073,507 11.004 7.554 7.513 7.554 7.485 7.747 6,602,239 7.5843 -1.08%
2010-12-03 0 11.08 11.02 11.10 11.04 11.36 7,614,870 85,368,150 11.211 7.637 7.595 7.651 7.609 7.830 11,048,235 7.7269 -0.72%
2010-12-02 0 11.16 11.16 11.18 11.00 11.28 9,456,542 105,413,356 11.147 7.692 7.692 7.706 7.582 7.775 13,720,273 7.6830 1.27%
2010-12-01 0 11.02 11.02 11.04 10.74 11.16 6,583,957 71,926,571 10.925 7.595 7.595 7.609 7.402 7.692 9,552,507 7.5296 2.23%
2010-11-30 0 10.78 10.70 10.78 10.70 11.04 10,624,730 114,963,254 10.820 7.430 7.375 7.430 7.375 7.609 15,415,169 7.4578 -1.64%
2010-11-29 0 10.96 10.96 10.98 10.80 11.00 4,440,500 48,543,764 10.932 7.554 7.554 7.568 7.444 7.582 6,442,616 7.5348 0.55%
2010-11-26 0 10.90 10.88 10.90 10.88 11.20 8,086,400 88,721,480 10.972 7.513 7.499 7.513 7.499 7.719 11,732,366 7.5621 -2.68%
2010-11-25 0 11.20 11.18 11.20 11.16 11.36 5,584,000 62,596,860 11.210 7.719 7.706 7.719 7.692 7.830 8,101,693 7.7264 -0.18%
2010-11-24 0 11.22 11.20 11.24 11.20 11.54 4,798,864 54,280,719 11.311 7.733 7.719 7.747 7.719 7.954 6,962,558 7.7961 -0.71%
2010-11-23 0 11.30 11.28 11.30 11.20 11.70 4,972,000 56,482,200 11.360 7.788 7.775 7.788 7.719 8.064 7,213,757 7.8298 -2.92%
2010-11-22 0 11.64 11.64 11.66 11.40 11.68 3,660,780 42,277,314 11.549 8.023 8.023 8.037 7.857 8.050 5,311,339 7.9598 0.52%
2010-11-19 0 11.58 11.56 11.60 11.34 11.62 8,883,320 102,433,927 11.531 7.981 7.968 7.995 7.816 8.009 12,888,599 7.9476 2.48%
2010-11-18 0 11.30 11.28 11.30 11.06 11.32 9,881,695 110,607,795 11.193 7.788 7.775 7.788 7.623 7.802 14,337,117 7.7148 2.54%
2010-11-17 0 11.02 11.02 11.04 11.00 11.48 12,551,200 140,429,382 11.189 7.595 7.595 7.609 7.582 7.912 18,210,239 7.7116 -3.50%
2010-11-16 0 11.42 11.40 11.44 11.40 11.78 11,033,686 127,331,621 11.540 7.871 7.857 7.885 7.857 8.119 16,008,514 7.9540 -1.72%
2010-11-15 0 11.62 11.62 11.64 11.60 12.00 8,552,000 100,281,680 11.726 8.009 8.009 8.023 7.995 8.271 12,407,894 8.0821 -1.86%
2010-11-12 0 11.84 11.84 11.86 11.82 12.50 19,570,000 236,327,136 12.076 8.161 8.161 8.174 8.147 8.615 28,393,650 8.3232 -5.88%
2010-11-11 0 12.58 12.56 12.64 12.50 12.78 4,315,108 54,531,054 12.637 8.671 8.657 8.712 8.615 8.808 6,260,688 8.7101 0.00%
2010-11-10 0 12.58 12.56 12.58 12.42 12.68 5,126,464 64,345,360 12.552 8.671 8.657 8.671 8.560 8.740 7,437,865 8.6511 -0.47%
2010-11-09 0 12.64 12.64 12.66 12.50 12.88 11,645,495 147,241,153 12.644 8.712 8.712 8.726 8.615 8.877 16,896,173 8.7145 -2.17%
2010-11-08 0 12.92 12.90 12.94 12.60 12.94 9,473,061 121,329,588 12.808 8.905 8.891 8.919 8.684 8.919 13,744,240 8.8277 1.10%
2010-11-05 0 12.78 12.78 12.80 12.68 13.40 11,542,172 149,022,683 12.911 8.808 8.808 8.822 8.740 9.236 16,746,264 8.8989 -1.99%
2010-11-04 0 13.04 13.00 13.08 12.84 13.34 21,571,788 280,229,414 12.991 8.988 8.960 9.015 8.850 9.194 31,297,997 8.9536 -0.91%
2010-11-03 0 13.16 13.14 13.16 12.42 13.18 39,626,285 509,469,816 12.857 9.070 9.057 9.070 8.560 9.084 57,492,839 8.8614 6.99%
2010-11-02 0 12.30 12.30 12.32 11.64 12.32 28,230,104 343,326,346 12.162 8.478 8.478 8.491 8.023 8.491 40,958,390 8.3823 5.49%
2010-11-01 0 11.66 11.64 11.66 11.40 11.82 7,625,217 88,947,298 11.665 8.037 8.023 8.037 7.857 8.147 11,063,247 8.0399 3.37%
2010-10-29 0 11.28 11.26 11.28 11.20 11.48 6,954,000 78,557,664 11.297 7.775 7.761 7.775 7.719 7.912 10,089,394 7.7862 -1.57%
2010-10-28 0 11.46 11.42 11.46 11.30 11.64 5,751,757 65,785,306 11.437 7.899 7.871 7.899 7.788 8.023 8,345,088 7.8831 0.70%
2010-10-27 0 11.38 11.38 11.40 11.28 11.92 13,376,000 153,169,180 11.451 7.844 7.844 7.857 7.775 8.216 19,406,922 7.8925 -4.05%
2010-10-26 0 11.86 11.80 11.86 11.70 12.08 10,526,483 124,882,661 11.864 8.174 8.133 8.174 8.064 8.326 15,272,625 8.1769 -0.67%
2010-10-25 0 11.94 11.96 11.98 11.86 12.16 11,055,730 132,655,831 11.999 8.230 8.243 8.257 8.174 8.381 16,040,497 8.2701 1.02%
2010-10-22 0 11.82 11.80 11.82 11.74 11.96 14,782,001 175,887,524 11.899 8.147 8.133 8.147 8.092 8.243 21,446,855 8.2011 0.34%
2010-10-21 0 11.78 11.78 11.80 11.22 11.92 18,433,000 215,386,560 11.685 8.119 8.119 8.133 7.733 8.216 26,744,003 8.0536 5.37%
2010-10-20 0 11.18 11.16 11.20 11.08 11.34 9,741,548 109,163,478 11.206 7.706 7.692 7.719 7.637 7.816 14,133,781 7.7236 -2.27%
2010-10-19 0 11.44 11.44 11.46 11.32 11.60 10,173,734 116,335,320 11.435 7.885 7.885 7.899 7.802 7.995 14,760,830 7.8814 0.35%
2010-10-18 0 11.40 11.40 11.42 11.38 11.80 6,851,310 79,275,296 11.571 7.857 7.857 7.871 7.844 8.133 9,940,404 7.9751 -3.06%
2010-10-15 0 11.76 11.68 11.74 11.48 11.90 17,244,529 201,180,969 11.666 8.105 8.050 8.092 7.912 8.202 25,019,679 8.0409 -0.17%
2010-10-14 0 11.78 11.78 11.80 11.36 11.86 26,333,836 306,148,321 11.626 8.119 8.119 8.133 7.830 8.174 38,207,139 8.0129 3.51%
2010-10-13 0 11.38 11.34 11.38 11.22 11.48 4,731,211 53,643,430 11.338 7.844 7.816 7.844 7.733 7.912 6,864,402 7.8147 0.71%
2010-10-12 0 11.30 11.26 11.30 11.12 11.50 6,088,688 68,621,324 11.270 7.788 7.761 7.788 7.664 7.926 8,833,933 7.7679 -1.74%
2010-10-11 0 11.50 11.48 11.50 11.44 11.56 9,165,214 105,193,246 11.477 7.926 7.912 7.926 7.885 7.968 13,297,592 7.9107 1.05%
2010-10-08 0 11.38 11.38 11.40 11.30 11.50 8,385,200 95,725,696 11.416 7.844 7.844 7.857 7.788 7.926 12,165,888 7.8684 0.18%
2010-10-07 0 11.36 11.36 11.40 11.24 11.54 7,579,740 86,146,386 11.365 7.830 7.830 7.857 7.747 7.954 10,997,265 7.8334 -0.53%
2010-10-06 0 11.42 11.40 11.42 11.12 11.56 15,136,247 172,160,527 11.374 7.871 7.857 7.871 7.664 7.968 21,960,823 7.8394 2.88%
2010-10-05 0 11.10 11.08 11.10 10.92 11.38 7,575,858 84,245,011 11.120 7.651 7.637 7.651 7.526 7.844 10,991,633 7.6645 0.00%
2010-10-04 0 11.10 11.08 11.10 10.80 11.24 12,193,462 135,033,374 11.074 7.651 7.637 7.651 7.444 7.747 17,691,205 7.6328 3.93%
2010-09-30 0 10.68 10.68 10.74 10.62 10.80 7,728,158 82,521,834 10.678 7.361 7.361 7.402 7.320 7.444 11,212,602 7.3597 -0.74%
2010-09-29 0 10.76 10.74 10.80 10.70 10.94 9,516,000 103,123,930 10.837 7.416 7.402 7.444 7.375 7.540 13,806,539 7.4692 1.51%
2010-09-28 0 10.60 10.60 10.62 10.60 10.90 7,815,670 83,774,445 10.719 7.306 7.306 7.320 7.306 7.513 11,339,571 7.3878 -2.93%
2010-09-27 0 10.92 10.90 10.92 10.82 10.96 8,864,516 96,526,853 10.889 7.526 7.513 7.526 7.458 7.554 12,861,316 7.5052 1.30%
2010-09-24 0 10.78 10.78 10.80 10.74 10.96 16,299,792 176,183,155 10.809 7.430 7.430 7.444 7.402 7.554 23,648,982 7.4499 -2.36%
2010-09-22 0 11.04 11.06 11.08 10.98 11.38 5,431,154 60,577,884 11.154 7.609 7.623 7.637 7.568 7.844 7,879,933 7.6876 -2.47%
2010-09-21 0 11.32 11.26 11.30 11.00 11.34 5,435,263 60,672,240 11.163 7.802 7.761 7.788 7.582 7.816 7,885,894 7.6938 3.10%
2010-09-20 0 10.98 10.96 10.98 10.92 11.20 3,888,080 42,879,882 11.029 7.568 7.554 7.568 7.526 7.719 5,641,123 7.6013 -1.08%
2010-09-17 0 11.10 11.04 11.12 10.86 11.14 4,355,524 48,289,972 11.087 7.651 7.609 7.664 7.485 7.678 6,319,327 7.6416 1.83%
2010-09-16 0 10.90 10.88 10.92 10.88 11.16 5,098,627 56,012,235 10.986 7.513 7.499 7.526 7.499 7.692 7,397,477 7.5718 -1.98%
2010-09-15 0 11.12 11.08 11.12 10.94 11.16 3,866,175 42,630,891 11.027 7.664 7.637 7.664 7.540 7.692 5,609,342 7.6000 0.54%
2010-09-14 0 11.06 11.04 11.06 10.96 11.16 3,106,192 34,302,192 11.043 7.623 7.609 7.623 7.554 7.692 4,506,700 7.6114 0.55%
2010-09-13 0 11.00 10.98 11.02 10.90 11.10 5,664,534 62,496,245 11.033 7.582 7.568 7.595 7.513 7.651 8,218,538 7.6043 1.66%
2010-09-10 0 10.82 10.78 10.82 10.68 11.00 3,639,313 39,238,585 10.782 7.458 7.430 7.458 7.361 7.582 5,280,193 7.4313 0.37%
2010-09-09 0 10.78 10.80 10.82 10.74 11.00 4,818,853 52,391,473 10.872 7.430 7.444 7.458 7.402 7.582 6,991,560 7.4935 0.75%
2010-09-08 0 10.70 10.70 10.76 10.68 10.88 6,400,438 69,195,399 10.811 7.375 7.375 7.416 7.361 7.499 9,286,244 7.4514 -2.90%
2010-09-07 0 11.02 10.98 11.00 10.88 11.10 5,448,830 59,970,481 11.006 7.595 7.568 7.582 7.499 7.651 7,905,578 7.5858 -0.54%
2010-09-06 0 11.08 11.08 11.10 10.86 11.22 10,431,839 115,864,984 11.107 7.637 7.637 7.651 7.485 7.733 15,135,308 7.6553 3.36%
2010-09-03 0 10.72 10.66 10.76 10.62 10.88 5,267,740 56,364,031 10.700 7.389 7.347 7.416 7.320 7.499 7,642,839 7.3748 -0.56%
2010-09-02 0 10.78 10.76 10.78 10.66 10.88 3,919,545 42,192,063 10.765 7.430 7.416 7.430 7.347 7.499 5,686,775 7.4193 0.94%
2010-09-01 0 10.68 10.62 10.64 10.40 10.90 5,247,394 55,945,937 10.662 7.361 7.320 7.333 7.168 7.513 7,613,320 7.3484 3.69%
2010-08-31 0 10.30 10.26 10.30 10.16 10.36 4,390,430 44,993,351 10.248 7.099 7.072 7.099 7.003 7.141 6,369,971 7.0634 -1.15%
2010-08-30 0 10.42 10.30 10.38 10.28 10.78 8,197,490 85,790,755 10.465 7.182 7.099 7.154 7.085 7.430 11,893,544 7.2132 -1.14%
2010-08-27 0 10.54 10.54 10.56 10.30 10.62 3,541,946 37,030,052 10.455 7.265 7.265 7.278 7.099 7.320 5,138,926 7.2058 1.15%
2010-08-26 0 10.42 10.42 10.44 10.34 10.58 3,116,835 32,590,157 10.456 7.182 7.182 7.196 7.127 7.292 4,522,142 7.2068 0.77%
2010-08-25 0 10.34 10.32 10.34 10.30 10.56 6,128,151 63,755,212 10.404 7.127 7.113 7.127 7.099 7.278 8,891,189 7.1706 -2.45%
2010-08-24 0 10.60 10.58 10.60 10.56 10.82 12,011,034 127,700,407 10.632 7.306 7.292 7.306 7.278 7.458 17,426,525 7.3279 -1.85%
2010-08-23 0 10.80 10.80 10.82 10.76 11.14 5,844,924 63,338,825 10.837 7.444 7.444 7.458 7.416 7.678 8,480,262 7.4690 -3.40%
2010-08-20 0 11.18 11.18 11.20 10.96 11.20 4,615,257 51,267,710 11.108 7.706 7.706 7.719 7.554 7.719 6,696,167 7.6563 0.00%
2010-08-19 0 11.18 11.14 11.20 11.10 11.42 4,375,167 49,212,317 11.248 7.706 7.678 7.719 7.651 7.871 6,347,826 7.7526 -0.18%
2010-08-18 0 11.20 11.18 11.20 11.16 11.58 4,130,781 46,653,657 11.294 7.719 7.706 7.719 7.692 7.981 5,993,252 7.7844 -2.78%
2010-08-17 0 11.52 11.48 11.50 11.30 11.70 4,433,605 51,039,736 11.512 7.940 7.912 7.926 7.788 8.064 6,432,613 7.9345 1.05%
2010-08-16 0 11.40 11.38 11.42 10.74 11.58 8,601,308 97,973,593 11.391 7.857 7.844 7.871 7.402 7.981 12,479,434 7.8508 3.83%
2010-08-13 0 10.98 10.94 11.02 10.72 11.08 5,388,260 58,855,418 10.923 7.568 7.540 7.595 7.389 7.637 7,817,699 7.5285 2.04%
2010-08-12 0 10.76 10.74 10.76 10.60 11.04 9,196,258 99,044,490 10.770 7.416 7.402 7.416 7.306 7.609 13,342,633 7.4232 -3.76%
2010-08-11 0 11.18 11.18 11.20 11.02 11.66 5,383,244 60,664,285 11.269 7.706 7.706 7.719 7.595 8.037 7,810,421 7.7671 -2.44%
2010-08-10 0 11.46 11.38 11.46 11.36 11.78 6,123,032 70,257,731 11.474 7.899 7.844 7.899 7.830 8.119 8,883,762 7.9086 -2.55%
2010-08-09 0 11.76 11.74 11.76 11.62 11.78 3,266,000 38,331,320 11.736 8.105 8.092 8.105 8.009 8.119 4,738,562 8.0892 1.20%
2010-08-06 0 11.62 11.60 11.62 11.50 11.78 5,229,081 61,098,478 11.684 8.009 7.995 8.009 7.926 8.119 7,586,750 8.0533 0.52%
2010-08-05 0 11.56 11.54 11.56 11.42 11.70 4,699,750 54,458,744 11.588 7.968 7.954 7.968 7.871 8.064 6,818,756 7.9866 1.23%
2010-08-04 0 11.42 11.38 11.44 11.28 11.72 10,513,473 119,772,039 11.392 7.871 7.844 7.885 7.775 8.078 15,253,749 7.8520 -2.39%
2010-08-03 0 11.70 11.68 11.70 11.60 11.84 8,993,370 105,533,132 11.735 8.064 8.050 8.064 7.995 8.161 13,048,268 8.0879 -0.68%
2010-08-02 0 11.78 11.76 11.78 11.60 11.78 4,778,410 55,978,283 11.715 8.119 8.105 8.119 7.995 8.119 6,932,882 8.0743 3.15%
2010-07-30 0 11.42 11.42 11.46 11.30 11.54 3,872,916 44,126,336 11.394 7.871 7.871 7.899 7.788 7.954 5,619,122 7.8529 0.18%
2010-07-29 0 11.40 11.42 11.46 11.32 11.50 5,762,445 65,795,401 11.418 7.857 7.871 7.899 7.802 7.926 8,360,595 7.8697 -0.70%
2010-07-28 0 11.48 11.42 11.50 11.38 11.68 4,309,009 49,691,190 11.532 7.912 7.871 7.926 7.844 8.050 6,251,839 7.9483 -0.35%
2010-07-27 0 11.52 11.52 11.54 11.28 11.60 5,636,214 64,771,938 11.492 7.940 7.940 7.954 7.775 7.995 8,177,449 7.9208 0.35%
2010-07-26 0 11.48 11.48 11.50 11.20 11.68 5,491,228 62,648,005 11.409 7.912 7.912 7.926 7.719 8.050 7,967,093 7.8633 0.17%
2010-07-23 0 11.46 11.48 11.50 11.22 11.50 16,230,604 184,599,060 11.374 7.899 7.912 7.926 7.733 7.926 23,548,599 7.8391 3.62%
2010-07-22 0 11.06 11.08 11.10 10.72 11.10 10,230,750 111,398,737 10.889 7.623 7.637 7.651 7.389 7.651 14,843,553 7.5049 0.73%
2010-07-21 0 10.98 10.96 10.98 10.48 11.00 8,017,155 86,329,823 10.768 7.568 7.554 7.568 7.223 7.582 11,631,900 7.4218 4.57%
2010-07-20 0 10.50 10.48 10.50 10.40 10.64 6,305,893 66,202,790 10.499 7.237 7.223 7.237 7.168 7.333 9,149,071 7.2360 1.16%
2010-07-19 0 10.38 10.38 10.40 10.36 10.78 4,600,000 48,431,820 10.529 7.154 7.154 7.168 7.141 7.430 6,674,031 7.2568 -1.89%
2010-07-16 0 10.58 10.56 10.60 10.38 10.62 4,032,000 42,394,364 10.514 7.292 7.278 7.306 7.154 7.320 5,849,933 7.2470 1.54%
2010-07-15 0 10.42 10.38 10.42 10.34 10.68 4,637,700 48,531,322 10.465 7.182 7.154 7.182 7.127 7.361 6,728,729 7.2126 -1.70%
2010-07-14 0 10.60 10.58 10.60 10.46 10.84 6,325,062 67,397,430 10.656 7.306 7.292 7.306 7.209 7.471 9,176,883 7.3443 -0.56%
2010-07-13 0 10.66 10.64 10.66 10.54 10.76 10,483,095 111,818,050 10.667 7.347 7.333 7.347 7.265 7.416 15,209,674 7.3518 2.50%
2010-07-12 0 10.40 10.46 10.48 10.36 10.68 5,181,124 54,590,965 10.537 7.168 7.209 7.223 7.141 7.361 7,517,170 7.2622 0.58%
2010-07-09 0 10.34 10.32 10.34 9.980 10.48 7,867,851 81,377,088 10.343 7.127 7.113 7.127 6.879 7.223 11,415,279 7.1288 2.38%
2010-07-08 0 10.10 10.04 10.10 9.990 10.28 3,443,807 34,780,448 10.099 6.961 6.920 6.961 6.885 7.085 4,996,538 6.9609 1.61%
2010-07-07 0 9.940 9.900 9.940 9.630 9.940 1,725,000 16,882,610 9.7870 6.851 6.823 6.851 6.637 6.851 2,502,762 6.7456 0.00%
2010-07-06 0 9.940 9.940 9.950 9.500 9.960 3,258,361 31,906,189 9.7921 6.851 6.851 6.858 6.548 6.865 4,727,479 6.7491 3.22%
2010-07-05 0 9.630 9.610 9.620 9.550 9.790 2,317,876 22,324,168 9.6313 6.637 6.624 6.630 6.582 6.748 3,362,951 6.6383 -1.63%
2010-07-02 0 9.790 9.750 9.780 9.650 10.00 6,635,964 64,898,971 9.7799 6.748 6.720 6.741 6.651 6.892 9,627,963 6.7407 -1.61%
2010-06-30 0 9.950 9.970 9.990 9.800 10.10 7,492,802 74,964,774 10.005 6.858 6.872 6.885 6.755 6.961 10,871,129 6.8958 -2.07%
2010-06-29 0 10.16 10.10 10.12 10.02 10.48 6,494,679 66,185,146 10.191 7.003 6.961 6.975 6.906 7.223 9,422,976 7.0238 -3.24%
2010-06-28 0 10.50 10.48 10.50 10.38 10.64 3,098,154 32,603,905 10.524 7.237 7.223 7.237 7.154 7.333 4,495,038 7.2533 0.00%
2010-06-25 0 10.50 10.56 10.58 10.44 10.70 7,165,285 75,606,247 10.552 7.237 7.278 7.292 7.196 7.375 10,395,942 7.2727 -2.05%
2010-06-24 0 10.72 10.66 10.68 10.66 10.98 5,703,955 61,489,496 10.780 7.389 7.347 7.361 7.347 7.568 8,275,733 7.4301 -2.55%
2010-06-23 0 11.00 11.00 11.02 10.62 11.02 5,897,257 63,973,025 10.848 7.582 7.582 7.595 7.320 7.595 8,556,191 7.4768 2.23%
2010-06-22 0 10.76 10.74 10.80 10.74 11.08 5,479,582 59,739,065 10.902 7.416 7.402 7.444 7.402 7.637 7,950,196 7.5142 -2.54%
2010-06-21 0 11.04 11.04 11.06 10.74 11.06 9,790,543 107,014,475 10.930 7.609 7.609 7.623 7.402 7.623 14,204,867 7.5336 4.74%
2010-06-18 0 10.54 10.54 10.62 10.44 10.78 10,116,477 107,447,908 10.621 7.265 7.265 7.320 7.196 7.430 14,677,757 7.3205 -0.38%
2010-06-17 0 10.58 10.56 10.58 10.16 10.66 21,745,514 228,732,674 10.519 7.292 7.278 7.292 7.003 7.347 31,550,052 7.2498 5.38%
2010-06-15 0 10.04 10.02 10.04 9.750 10.16 9,548,031 95,558,459 10.008 6.920 6.906 6.920 6.720 7.003 13,853,012 6.8980 1.01%
2010-06-14 0 9.940 9.930 9.950 9.680 9.970 9,039,723 88,933,643 9.8381 6.851 6.844 6.858 6.672 6.872 13,115,520 6.7808 4.41%
2010-06-11 0 9.520 9.520 9.530 9.470 9.650 4,972,495 47,453,089 9.5431 6.562 6.562 6.568 6.527 6.651 7,214,475 6.5775 2.15%
2010-06-10 0 9.320 9.290 9.310 9.250 9.540 9,750,616 91,203,024 9.3536 6.424 6.403 6.417 6.375 6.575 14,146,938 6.4468 -1.06%
2010-06-09 0 9.420 9.410 9.420 9.370 9.730 11,434,306 108,691,587 9.5057 6.493 6.486 6.493 6.458 6.706 16,589,764 6.5517 -2.18%
2010-06-08 0 9.630 9.630 9.640 9.450 9.710 3,802,000 36,443,690 9.5854 6.637 6.637 6.644 6.513 6.693 5,516,232 6.6066 -0.21%
2010-06-07 0 9.650 9.620 9.650 9.200 9.740 12,631,052 120,341,942 9.5275 6.651 6.630 6.651 6.341 6.713 18,326,094 6.5667 -3.21%
2010-06-04 0 9.970 9.980 10.02 9.750 10.20 6,918,901 68,684,586 9.9271 6.872 6.879 6.906 6.720 7.030 10,038,470 6.8421 -1.48%
2010-06-03 0 10.12 10.08 10.12 10.00 10.36 6,298,432 64,205,568 10.194 6.975 6.948 6.975 6.892 7.141 9,138,246 7.0260 1.30%
2010-06-02 0 9.990 9.990 10.00 9.830 10.32 7,544,008 75,482,719 10.006 6.885 6.885 6.892 6.775 7.113 10,945,423 6.8963 -1.48%
2010-06-01 0 10.14 10.06 10.14 10.02 10.54 6,906,200 70,346,084 10.186 6.989 6.934 6.989 6.906 7.265 10,020,042 7.0205 -5.06%
2010-05-31 0 10.68 10.58 10.62 10.40 10.74 6,908,000 72,982,848 10.565 7.361 7.292 7.320 7.168 7.402 10,022,654 7.2818 0.38%
2010-05-28 0 10.64 10.66 10.68 10.18 10.74 11,381,471 119,655,301 10.513 7.333 7.347 7.361 7.016 7.402 16,513,107 7.2461 6.51%
2010-05-27 0 9.990 9.990 10.00 9.320 10.18 8,774,249 86,089,951 9.8117 6.885 6.885 6.892 6.424 7.016 12,730,350 6.7626 5.38%
2010-05-26 0 9.480 9.470 9.480 9.250 9.580 10,959,386 103,771,054 9.4687 6.534 6.527 6.534 6.375 6.603 15,900,714 6.5262 3.04%
2010-05-25 0 9.200 9.200 9.280 9.190 9.620 10,059,200 95,213,164 9.4653 6.341 6.341 6.396 6.334 6.630 14,594,655 6.5238 -7.07%
2010-05-24 0 9.900 9.900 9.920 9.480 10.06 12,679,100 125,535,406 9.9010 6.823 6.823 6.837 6.534 6.934 18,395,806 6.8241 3.56%
2010-05-20 0 9.560 9.520 9.530 9.390 10.06 20,080,704 192,683,934 9.5955 6.589 6.562 6.568 6.472 6.934 29,134,618 6.6136 -4.97%
2010-05-19 0 10.06 10.00 10.06 10.00 10.48 9,939,357 100,965,723 10.158 6.934 6.892 6.934 6.892 7.223 14,420,778 7.0014 -5.98%
2010-05-18 0 10.70 10.68 10.70 10.40 10.80 8,094,626 85,357,776 10.545 7.375 7.361 7.375 7.168 7.444 11,744,301 7.2680 0.00%
2010-05-17 0 10.70 10.66 10.70 10.60 10.86 6,494,510 69,322,490 10.674 7.375 7.347 7.375 7.306 7.485 9,422,731 7.3569 -3.95%
2010-05-14 0 11.14 11.14 11.18 11.08 11.28 5,152,591 57,562,925 11.172 7.678 7.678 7.706 7.637 7.775 7,475,772 7.6999 -2.28%
2010-05-13 0 11.40 11.40 11.42 11.14 11.48 12,203,891 138,422,086 11.342 7.857 7.857 7.871 7.678 7.912 17,706,337 7.8177 2.70%
2010-05-12 0 11.10 11.10 11.14 10.90 11.16 10,297,797 113,436,797 11.016 7.651 7.651 7.678 7.513 7.692 14,940,830 7.5924 2.21%
2010-05-11 0 10.86 10.90 10.96 10.72 11.28 13,338,077 146,445,816 10.980 7.485 7.513 7.554 7.389 7.775 19,351,900 7.5675 -0.91%
2010-05-10 0 10.96 10.92 10.96 10.66 11.20 16,349,263 176,975,455 10.825 7.554 7.526 7.554 7.347 7.719 23,720,759 7.4608 3.59%
2010-05-07 0 10.58 10.56 10.60 10.10 10.60 11,389,073 118,983,332 10.447 7.292 7.278 7.306 6.961 7.306 16,524,136 7.2006 -1.12%
2010-05-06 0 10.70 10.66 10.68 10.32 10.92 12,784,779 135,548,146 10.602 7.375 7.347 7.361 7.113 7.526 18,549,133 7.3075 -0.79%
2010-05-05 0 10.90 10.88 10.90 10.72 11.16 16,327,591 178,515,675 10.933 7.434 7.420 7.434 7.311 7.611 23,940,360 7.4567 -4.39%
2010-05-04 0 11.40 11.36 11.40 11.22 11.86 11,366,000 130,117,792 11.448 7.775 7.748 7.775 7.652 8.089 16,665,418 7.8077 -2.90%
2010-05-03 0 11.74 11.72 11.74 11.58 11.84 8,701,730 102,297,160 11.756 8.007 7.993 8.007 7.898 8.075 12,758,927 8.0177 -0.68%
2010-04-30 0 11.82 11.88 11.90 11.70 12.00 16,781,017 198,181,547 11.810 8.061 8.102 8.116 7.980 8.184 24,605,196 8.0545 1.72%
2010-04-29 0 11.62 11.62 11.64 11.52 11.78 12,513,740 145,953,334 11.663 7.925 7.925 7.939 7.857 8.034 18,348,294 7.9546 -0.17%
2010-04-28 0 11.64 11.64 11.66 11.44 11.70 15,368,000 178,394,256 11.608 7.939 7.939 7.952 7.802 7.980 22,533,358 7.9169 -1.02%
2010-04-27 0 11.76 11.74 11.76 11.66 12.14 21,688,929 255,692,387 11.789 8.020 8.007 8.020 7.952 8.280 31,801,431 8.0403 -3.45%
2010-04-26 0 12.18 12.16 12.18 12.08 12.22 10,024,433 122,054,389 12.176 8.307 8.293 8.307 8.239 8.334 14,698,343 8.3040 1.16%
2010-04-23 0 12.04 12.02 12.04 12.00 12.30 9,391,440 113,569,016 12.093 8.211 8.198 8.211 8.184 8.389 13,770,216 8.2474 -2.59%
2010-04-22 0 12.36 12.36 12.38 12.16 12.40 10,939,000 134,538,982 12.299 8.430 8.430 8.443 8.293 8.457 16,039,328 8.3881 -1.90%
2010-04-21 0 12.60 12.56 12.58 12.38 12.82 7,821,078 98,983,250 12.656 8.593 8.566 8.580 8.443 8.743 11,467,670 8.6315 0.48%
2010-04-20 0 12.54 12.52 12.54 12.38 12.66 6,553,873 81,779,271 12.478 8.552 8.539 8.552 8.443 8.634 9,609,628 8.5101 0.97%
2010-04-19 0 12.42 12.42 12.44 12.30 12.64 6,619,449 82,309,383 12.434 8.471 8.471 8.484 8.389 8.621 9,705,779 8.4805 -2.36%
2010-04-16 0 12.72 12.68 12.70 12.62 12.84 6,841,004 86,900,540 12.703 8.675 8.648 8.662 8.607 8.757 10,030,634 8.6635 -1.55%
2010-04-15 0 12.92 12.94 12.98 12.78 13.10 11,674,777 151,640,574 12.989 8.812 8.825 8.853 8.716 8.934 17,118,163 8.8585 1.57%
2010-04-14 0 12.72 12.72 12.80 12.62 12.84 7,434,000 94,492,660 12.711 8.675 8.675 8.730 8.607 8.757 10,900,116 8.6690 -0.31%
2010-04-13 0 12.76 12.74 12.76 12.70 13.02 7,138,892 91,431,498 12.808 8.702 8.689 8.702 8.662 8.880 10,467,413 8.7349 -0.16%
2010-04-12 0 12.78 12.74 12.78 12.72 13.24 12,891,428 166,548,070 12.919 8.716 8.689 8.716 8.675 9.030 18,902,079 8.8111 -2.44%
2010-04-09 0 13.10 13.08 13.10 12.84 13.18 14,279,477 186,035,677 13.028 8.934 8.921 8.934 8.757 8.989 20,937,309 8.8854 0.61%
2010-04-08 0 13.02 12.98 13.02 12.90 13.32 16,056,189 210,161,017 13.089 8.880 8.853 8.880 8.798 9.084 23,542,416 8.9269 -2.40%
2010-04-07 0 13.34 13.32 13.34 13.20 13.50 18,118,963 242,235,024 13.369 9.098 9.084 9.098 9.003 9.207 26,566,962 9.1179 0.15%
2010-04-01 0 13.32 13.26 13.30 12.90 13.40 15,846,864 209,519,340 13.222 9.084 9.043 9.071 8.798 9.139 23,235,493 9.0172 5.05%
2010-03-31 0 12.68 12.68 12.70 12.66 13.04 10,715,671 137,344,075 12.817 8.648 8.648 8.662 8.634 8.893 15,711,872 8.7414 -2.01%
2010-03-30 0 12.94 12.92 12.94 12.64 12.98 24,905,104 320,104,867 12.853 8.825 8.812 8.825 8.621 8.853 36,517,154 8.7659 1.09%
2010-03-29 0 12.80 12.78 12.80 12.78 13.46 18,379,308 238,706,522 12.988 8.730 8.716 8.730 8.716 9.180 26,948,693 8.8578 -4.19%
2010-03-26 0 13.36 13.34 13.36 13.00 13.50 9,405,555 124,982,399 13.288 9.112 9.098 9.112 8.866 9.207 13,790,912 9.0627 1.06%
2010-03-25 0 13.22 13.20 13.22 12.90 13.30 7,049,113 92,700,686 13.151 9.016 9.003 9.016 8.798 9.071 10,335,775 8.9689 -0.30%
2010-03-24 0 13.26 13.26 13.28 13.10 13.60 11,728,836 156,723,012 13.362 9.043 9.043 9.057 8.934 9.275 17,197,427 9.1132 -1.04%
2010-03-23 0 13.40 13.38 13.40 13.32 13.78 8,595,150 115,945,276 13.490 9.139 9.125 9.139 9.084 9.398 12,602,654 9.2001 -1.03%
2010-03-22 0 13.54 13.54 13.56 13.32 13.86 8,015,152 108,717,818 13.564 9.234 9.234 9.248 9.084 9.453 11,752,231 9.2508 -3.15%
2010-03-19 0 13.98 13.96 14.00 13.72 14.04 6,368,524 88,611,566 13.914 9.535 9.521 9.548 9.357 9.575 9,337,860 9.4895 0.00%
2010-03-18 0 13.98 13.90 13.94 13.88 14.10 5,547,828 77,533,992 13.976 9.535 9.480 9.507 9.466 9.616 8,134,513 9.5315 0.43%
2010-03-17 0 13.92 13.86 13.90 13.50 14.00 11,058,434 152,977,500 13.834 9.494 9.453 9.480 9.207 9.548 16,214,449 9.4346 4.50%
2010-03-16 0 13.32 13.32 13.34 13.28 13.62 3,971,461 53,325,233 13.427 9.084 9.084 9.098 9.057 9.289 5,823,162 9.1574 -1.48%
2010-03-15 0 13.52 13.50 13.54 13.42 13.84 6,045,797 82,045,952 13.571 9.221 9.207 9.234 9.153 9.439 8,864,661 9.2554 -2.31%
2010-03-12 0 13.84 13.82 13.84 13.74 14.02 6,727,536 93,544,968 13.905 9.439 9.425 9.439 9.371 9.562 9,864,262 9.4832 0.44%
2010-03-11 0 13.78 13.74 13.78 13.52 14.00 8,706,797 119,331,291 13.706 9.398 9.371 9.398 9.221 9.548 12,766,357 9.3473 -0.14%
2010-03-10 0 13.80 13.82 13.86 13.78 14.28 8,570,525 119,835,172 13.982 9.412 9.425 9.453 9.398 9.739 12,566,548 9.5360 -2.40%
2010-03-09 0 14.14 14.08 14.10 13.96 14.20 7,313,498 103,195,274 14.110 9.644 9.603 9.616 9.521 9.685 10,723,430 9.6233 -0.98%
2010-03-08 0 14.28 14.22 14.28 13.98 14.38 11,243,896 159,374,049 14.174 9.739 9.698 9.739 9.535 9.807 16,486,383 9.6670 3.48%
2010-03-05 0 13.80 13.84 13.86 13.38 13.88 9,739,000 133,013,840 13.658 9.412 9.439 9.453 9.125 9.466 14,279,826 9.3148 4.23%
2010-03-04 0 13.24 13.24 13.26 13.22 13.62 5,844,391 78,332,160 13.403 9.030 9.030 9.043 9.016 9.289 8,569,349 9.1410 -0.90%
2010-03-03 0 13.36 13.36 13.38 13.20 13.64 7,232,212 96,747,858 13.377 9.112 9.112 9.125 9.003 9.303 10,604,244 9.1235 -1.62%
2010-03-02 0 13.58 13.50 13.60 13.38 13.64 5,767,846 78,056,393 13.533 9.262 9.207 9.275 9.125 9.303 8,457,115 9.2297 0.15%
2010-03-01 0 13.56 13.52 13.56 13.30 13.86 7,908,814 107,605,413 13.606 9.248 9.221 9.248 9.071 9.453 11,596,313 9.2793 2.57%
2010-02-26 0 13.22 13.18 13.20 13.10 13.34 8,684,398 114,467,782 13.181 9.016 8.989 9.003 8.934 9.098 12,733,514 8.9895 0.00%
2010-02-25 0 13.22 13.20 13.26 13.06 13.50 13,066,540 173,335,499 13.266 9.016 9.003 9.043 8.907 9.207 19,158,838 9.0473 0.15%
2010-02-24 0 13.20 13.16 13.20 12.62 13.40 14,434,433 188,796,817 13.080 9.003 8.975 9.003 8.607 9.139 21,164,513 8.9204 2.80%
2010-02-23 0 12.84 12.80 12.84 12.22 13.10 10,786,677 137,573,138 12.754 8.757 8.730 8.757 8.334 8.934 15,815,985 8.6984 4.56%
2010-02-22 0 12.28 12.30 12.34 12.20 12.62 3,997,792 49,376,542 12.351 8.375 8.389 8.416 8.321 8.607 5,861,770 8.4235 1.99%
2010-02-19 0 12.04 12.02 12.08 11.94 12.40 4,350,325 52,350,844 12.034 8.211 8.198 8.239 8.143 8.457 6,378,672 8.2072 -2.90%
2010-02-18 0 12.40 12.30 12.38 12.28 12.60 3,537,099 44,071,093 12.460 8.457 8.389 8.443 8.375 8.593 5,186,278 8.4976 0.81%
2010-02-17 0 12.30 12.28 12.34 12.28 12.70 4,689,288 58,163,204 12.403 8.389 8.375 8.416 8.375 8.662 6,875,677 8.4593 0.65%
2010-02-12 0 12.22 12.24 12.26 12.08 12.40 6,530,036 79,876,851 12.232 8.334 8.348 8.361 8.239 8.457 9,574,677 8.3425 0.16%
2010-02-11 0 12.20 12.14 12.20 12.10 12.50 11,357,818 138,498,116 12.194 8.321 8.280 8.321 8.252 8.525 16,653,421 8.3165 1.33%
2010-02-10 0 12.04 12.04 12.06 11.50 12.14 11,774,891 140,074,112 11.896 8.211 8.211 8.225 7.843 8.280 17,264,955 8.1132 6.17%
2010-02-09 0 11.34 11.38 11.40 11.10 11.74 13,037,635 147,581,104 11.320 7.734 7.761 7.775 7.570 8.007 19,116,456 7.7201 -2.07%
2010-02-08 0 11.58 11.52 11.54 11.14 11.92 14,361,189 165,051,072 11.493 7.898 7.857 7.870 7.598 8.130 21,057,119 7.8383 -1.19%
2010-02-05 0 11.72 11.70 11.74 11.20 11.88 11,067,491 129,937,675 11.740 7.993 7.980 8.007 7.639 8.102 16,227,729 8.0071 -5.48%
2010-02-04 0 12.40 12.40 12.42 12.36 12.68 7,184,470 89,364,410 12.439 8.457 8.457 8.471 8.430 8.648 10,534,242 8.4832 -1.59%
2010-02-03 0 12.60 12.62 12.64 12.38 12.72 8,290,254 104,387,836 12.592 8.593 8.607 8.621 8.443 8.675 12,155,600 8.5876 2.61%
2010-02-02 0 12.28 12.18 12.22 11.94 12.46 8,774,832 107,481,008 12.249 8.375 8.307 8.334 8.143 8.498 12,866,113 8.3538 1.99%
2010-02-01 0 12.04 12.00 12.04 11.86 12.18 9,693,219 116,419,960 12.010 8.211 8.184 8.211 8.089 8.307 14,212,700 8.1913 -2.11%
2010-01-29 0 12.30 12.22 12.24 11.98 12.46 11,935,551 146,240,599 12.253 8.389 8.334 8.348 8.170 8.498 17,500,523 8.3564 -2.69%
2010-01-28 0 12.64 12.66 12.68 12.24 12.92 10,131,130 128,362,897 12.670 8.621 8.634 8.648 8.348 8.812 14,854,788 8.6412 3.27%
2010-01-27 0 12.24 12.22 12.28 12.16 13.20 10,067,990 126,001,016 12.515 8.348 8.334 8.375 8.293 9.003 14,762,208 8.5354 -4.82%
2010-01-26 0 12.86 12.86 12.90 12.80 13.60 7,247,379 94,820,645 13.083 8.771 8.771 8.798 8.730 9.275 10,626,482 8.9231 -4.60%
2010-01-25 0 13.48 13.48 13.50 13.04 13.54 7,518,642 100,604,507 13.381 9.194 9.194 9.207 8.893 9.234 11,024,222 9.1258 0.30%
2010-01-22 0 13.44 13.42 13.44 12.82 13.44 15,618,659 205,039,299 13.128 9.166 9.153 9.166 8.743 9.166 22,900,887 8.9533 0.15%
2010-01-21 0 13.42 13.40 13.44 13.30 14.18 13,660,000 187,365,776 13.716 9.153 9.139 9.166 9.071 9.671 20,029,000 9.3547 -4.55%
2010-01-20 0 14.06 14.02 14.04 13.92 14.56 12,915,169 183,226,224 14.187 9.589 9.562 9.575 9.494 9.930 18,936,890 9.6756 -3.03%
2010-01-19 0 14.50 14.48 14.50 13.50 14.50 18,251,588 256,711,243 14.065 9.889 9.876 9.889 9.207 9.889 26,761,424 9.5926 6.93%
2010-01-18 0 13.56 13.52 13.56 13.24 13.84 11,882,988 161,592,889 13.599 9.248 9.221 9.248 9.030 9.439 17,423,453 9.2744 -0.44%
2010-01-15 0 13.62 13.62 13.64 13.50 14.12 12,180,352 167,863,750 13.782 9.289 9.289 9.303 9.207 9.630 17,859,463 9.3991 -2.16%
2010-01-14 0 13.92 13.90 13.92 13.70 14.24 15,339,842 214,169,055 13.962 9.494 9.480 9.494 9.344 9.712 22,492,071 9.5220 3.11%
2010-01-13 0 13.50 13.50 13.52 13.28 14.00 23,203,510 316,362,611 13.634 9.207 9.207 9.221 9.057 9.548 34,022,188 9.2987 -5.86%
2010-01-12 0 14.34 14.36 14.38 14.32 14.96 22,014,385 321,521,208 14.605 9.780 9.794 9.807 9.766 10.20 32,278,632 9.9608 -4.40%
2010-01-11 0 15.00 14.98 15.00 14.40 15.40 42,093,429 632,589,293 15.028 10.23 10.22 10.23 9.821 10.50 61,719,566 10.249 10.13%
2010-01-08 0 13.62 13.52 13.60 13.30 13.80 13,326,213 180,549,116 13.548 9.289 9.221 9.275 9.071 9.412 19,539,584 9.2402 1.49%
2010-01-07 0 13.42 13.42 13.46 12.92 13.90 21,402,870 289,571,375 13.530 9.153 9.153 9.180 8.812 9.480 31,381,997 9.2273 0.90%
2010-01-06 0 13.30 13.26 13.32 12.80 13.50 17,574,566 232,438,286 13.226 9.071 9.043 9.084 8.730 9.207 25,768,739 9.0202 5.22%
2010-01-05 0 12.64 12.64 12.70 12.20 12.70 15,009,915 186,909,863 12.452 8.621 8.621 8.662 8.321 8.662 22,008,315 8.4927 5.86%
2010-01-04 0 11.94 11.92 11.96 11.66 12.06 5,641,473 67,006,143 11.877 8.143 8.130 8.157 7.952 8.225 8,271,820 8.1005 2.40%
2009-12-31 0 11.66 11.66 11.70 11.50 11.70 4,803,354 55,705,943 11.597 7.952 7.952 7.980 7.843 7.980 7,042,926 7.9095 1.22%
2009-12-30 0 11.52 11.50 11.52 11.30 11.64 8,992,210 103,228,923 11.480 7.857 7.843 7.857 7.707 7.939 13,184,844 7.8294 0.35%
2009-12-29 0 11.48 11.46 11.48 11.26 11.62 3,200,786 36,630,402 11.444 7.829 7.816 7.829 7.679 7.925 4,693,158 7.8051 -0.35%
2009-12-28 0 11.52 11.46 11.56 11.38 11.78 5,924,000 68,789,120 11.612 7.857 7.816 7.884 7.761 8.034 8,686,076 7.9195 -0.17%
2009-12-24 0 11.54 11.50 11.52 11.26 11.70 4,407,211 50,739,619 11.513 7.870 7.843 7.857 7.679 7.980 6,462,081 7.8519 2.49%
2009-12-23 0 11.26 11.20 11.22 10.94 11.32 12,606,358 139,830,523 11.092 7.679 7.639 7.652 7.461 7.720 18,484,095 7.5649 2.93%
2009-12-22 0 10.94 10.90 10.94 10.88 11.20 13,333,956 146,842,145 11.013 7.461 7.434 7.461 7.420 7.639 19,550,937 7.5107 0.92%
2009-12-21 0 10.84 10.82 10.84 10.80 11.20 11,071,649 120,695,199 10.901 7.393 7.379 7.393 7.366 7.639 16,233,825 7.4348 -2.52%
2009-12-18 0 11.12 11.10 11.12 10.92 11.50 19,686,108 218,821,165 11.116 7.584 7.570 7.584 7.448 7.843 28,864,791 7.5809 -3.14%
2009-12-17 0 11.48 11.46 11.48 11.44 12.16 6,613,084 77,183,136 11.671 7.829 7.816 7.829 7.802 8.293 9,696,446 7.9599 -4.65%
2009-12-16 0 12.04 12.00 12.08 11.92 12.36 9,083,405 109,676,708 12.074 8.211 8.184 8.239 8.130 8.430 13,318,559 8.2349 -1.95%
2009-12-15 0 12.28 12.28 12.30 12.16 12.80 8,057,577 100,009,647 12.412 8.375 8.375 8.389 8.293 8.730 11,814,437 8.4650 -3.76%
2009-12-14 0 12.76 12.72 12.76 12.24 12.82 9,565,961 119,740,092 12.517 8.702 8.675 8.702 8.348 8.743 14,026,108 8.5369 1.59%
2009-12-11 0 12.56 12.50 12.56 12.40 12.78 10,564,741 132,757,874 12.566 8.566 8.525 8.566 8.457 8.716 15,490,570 8.5702 0.32%
2009-12-10 0 12.52 12.48 12.52 12.26 12.80 7,889,634 98,489,386 12.483 8.539 8.511 8.539 8.361 8.730 11,568,190 8.5138 0.48%
2009-12-09 0 12.46 12.50 12.52 12.32 12.58 11,048,000 138,256,048 12.514 8.498 8.525 8.539 8.402 8.580 16,199,150 8.5348 -1.11%
2009-12-08 0 12.60 12.58 12.62 12.24 12.72 11,091,722 139,538,516 12.580 8.593 8.580 8.607 8.348 8.675 16,263,257 8.5800 1.12%
2009-12-07 0 12.46 12.40 12.50 12.32 12.66 4,291,750 53,439,886 12.452 8.498 8.457 8.525 8.402 8.634 6,292,786 8.4922 0.48%
2009-12-04 0 12.40 12.38 12.40 12.22 12.66 9,908,456 123,290,474 12.443 8.457 8.443 8.457 8.334 8.634 14,528,291 8.4862 0.32%
2009-12-03 0 12.36 12.34 12.38 12.00 12.44 21,921,521 268,854,194 12.264 8.430 8.416 8.443 8.184 8.484 32,142,470 8.3645 5.46%
2009-12-02 0 11.72 11.70 11.76 11.58 11.80 9,624,633 112,852,018 11.725 7.993 7.980 8.020 7.898 8.048 14,112,135 7.9968 1.74%
2009-12-01 0 11.52 11.48 11.58 11.34 11.58 9,481,610 108,846,673 11.480 7.857 7.829 7.898 7.734 7.898 13,902,428 7.8293 1.23%
2009-11-30 0 11.38 11.38 11.40 11.34 11.50 14,946,000 170,376,724 11.399 7.761 7.761 7.775 7.734 7.843 21,914,599 7.7746 3.45%
2009-11-27 0 11.00 11.00 11.02 10.98 11.50 19,060,000 214,483,016 11.253 7.502 7.502 7.516 7.488 7.843 27,946,759 7.6747 -5.98%
2009-11-26 0 11.70 11.70 11.72 11.58 12.00 5,970,267 70,313,380 11.777 7.980 7.980 7.993 7.898 8.184 8,753,915 8.0322 -2.82%
2009-11-25 0 12.04 12.02 12.06 11.78 12.08 6,411,167 76,657,357 11.957 8.211 8.198 8.225 8.034 8.239 9,400,385 8.1547 1.69%
2009-11-24 0 11.84 11.84 11.88 11.80 12.24 10,037,000 120,368,778 11.993 8.075 8.075 8.102 8.048 8.348 14,716,769 8.1790 -3.27%
2009-11-23 0 12.24 12.20 12.24 11.98 12.36 6,701,800 81,327,236 12.135 8.348 8.321 8.348 8.170 8.430 9,826,526 8.2763 -0.33%
2009-11-20 0 12.28 12.26 12.28 12.20 12.70 16,097,444 198,609,913 12.338 8.375 8.361 8.375 8.321 8.662 23,602,906 8.4146 -4.21%
2009-11-19 0 12.82 12.82 12.84 12.44 13.08 26,297,875 336,554,275 12.798 8.743 8.743 8.757 8.484 8.921 38,559,306 8.7282 3.39%
2009-11-18 0 12.40 12.38 12.40 11.86 12.66 30,226,708 373,845,123 12.368 8.457 8.443 8.457 8.089 8.634 44,319,965 8.4351 5.62%
2009-11-17 0 11.74 11.66 11.74 11.62 11.98 7,816,766 91,851,080 11.751 8.007 7.952 8.007 7.925 8.170 11,461,347 8.0140 -0.51%
2009-11-16 0 11.80 11.76 11.82 11.50 11.88 8,121,665 95,598,441 11.771 8.048 8.020 8.061 7.843 8.102 11,908,406 8.0278 2.43%
2009-11-13 0 11.52 11.50 11.52 11.44 11.76 4,594,922 53,222,225 11.583 7.857 7.843 7.857 7.802 8.020 6,737,313 7.8996 0.17%
2009-11-12 0 11.50 11.46 11.50 11.40 11.76 7,462,541 86,526,419 11.595 7.843 7.816 7.843 7.775 8.020 10,941,964 7.9078 -0.69%
2009-11-11 0 11.58 11.58 11.60 11.10 11.60 7,143,583 81,213,410 11.369 7.898 7.898 7.911 7.570 7.911 10,474,291 7.7536 3.21%
2009-11-10 0 11.22 11.20 11.24 11.18 11.44 4,785,416 54,123,750 11.310 7.652 7.639 7.666 7.625 7.802 7,016,625 7.7136 -0.18%
2009-11-09 0 11.24 11.24 11.26 11.00 11.36 6,846,010 76,606,346 11.190 7.666 7.666 7.679 7.502 7.748 10,037,974 7.6317 0.54%
2009-11-06 0 11.18 11.10 11.20 11.04 11.28 5,877,809 65,621,473 11.164 7.625 7.570 7.639 7.529 7.693 8,618,348 7.6142 2.57%
2009-11-05 0 10.90 10.88 10.90 10.82 11.20 4,426,839 48,379,685 10.929 7.434 7.420 7.434 7.379 7.639 6,490,861 7.4535 -1.27%
2009-11-04 0 11.04 10.98 11.02 10.94 11.22 3,856,422 42,812,441 11.102 7.529 7.488 7.516 7.461 7.652 5,654,486 7.5714 1.10%
2009-11-03 0 10.92 10.92 10.98 10.90 11.22 7,312,358 80,825,591 11.053 7.448 7.448 7.488 7.434 7.652 10,721,758 7.5385 -0.73%
2009-11-02 0 11.00 10.98 11.00 10.80 11.22 8,820,115 97,677,128 11.074 7.502 7.488 7.502 7.366 7.652 12,932,509 7.5528 -1.96%
2009-10-30 0 11.22 11.22 11.30 10.96 11.40 14,333,042 159,927,943 11.158 7.652 7.652 7.707 7.475 7.775 21,015,849 7.6099 5.25%
2009-10-29 0 10.66 10.60 10.68 10.30 10.80 11,184,013 117,252,317 10.484 7.270 7.229 7.284 7.025 7.366 16,398,579 7.1502 -2.02%
2009-10-28 0 10.88 10.88 10.90 10.84 11.20 15,711,283 172,233,721 10.962 7.420 7.420 7.434 7.393 7.639 23,036,697 7.4765 -1.27%
2009-10-27 0 11.02 11.00 11.02 10.96 11.64 24,368,948 271,084,267 11.124 7.516 7.502 7.516 7.475 7.939 35,731,014 7.5868 -5.49%
2009-10-23 0 11.66 11.66 11.68 11.52 11.92 20,872,926 244,301,607 11.704 7.952 7.952 7.966 7.857 8.130 30,604,965 7.9824 -2.67%
2009-10-22 0 11.98 11.96 11.98 11.60 11.98 8,754,605 103,849,981 11.862 8.170 8.157 8.170 7.911 8.170 12,836,455 8.0902 1.01%
2009-10-21 0 11.86 11.78 11.80 11.54 11.94 8,326,683 97,675,262 11.730 8.089 8.034 8.048 7.870 8.143 12,209,014 8.0003 0.51%
2009-10-20 0 11.80 11.78 11.80 11.66 11.96 4,540,076 53,893,862 11.871 8.048 8.034 8.048 7.952 8.157 6,656,895 8.0959 1.20%
2009-10-19 0 11.66 11.64 11.72 11.30 11.74 4,133,830 47,690,257 11.537 7.952 7.939 7.993 7.707 8.007 6,061,236 7.8681 0.52%
2009-10-16 0 11.60 11.52 11.60 11.52 11.86 5,061,053 59,197,487 11.697 7.911 7.857 7.911 7.857 8.089 7,420,778 7.9773 -0.68%
2009-10-15 0 11.68 11.66 11.68 11.54 11.98 10,607,273 125,392,207 11.821 7.966 7.952 7.966 7.870 8.170 15,552,933 8.0623 -0.17%
2009-10-14 0 11.70 11.68 11.70 11.62 11.76 7,452,745 87,082,079 11.685 7.980 7.966 7.980 7.925 8.020 10,927,601 7.9690 1.74%
2009-10-13 0 11.50 11.48 11.50 11.48 11.80 11,225,839 130,726,642 11.645 7.843 7.829 7.843 7.829 8.048 16,459,907 7.9421 1.23%
2009-10-12 0 11.36 11.34 11.40 11.26 11.78 16,992,222 195,248,337 11.490 7.748 7.734 7.775 7.679 8.034 24,914,876 7.8366 -0.53%
2009-10-09 0 11.42 11.40 11.42 11.08 11.48 18,458,490 208,594,794 11.301 7.789 7.775 7.789 7.557 7.829 27,064,794 7.7072 4.20%
2009-10-08 0 10.96 10.92 10.94 10.80 11.10 12,338,268 135,258,610 10.963 7.475 7.448 7.461 7.366 7.570 18,091,008 7.4766 1.86%
2009-10-07 0 10.76 10.72 10.74 10.24 10.82 22,180,727 234,854,978 10.588 7.338 7.311 7.325 6.984 7.379 32,522,531 7.2213 6.32%
2009-10-06 0 10.12 10.10 10.12 9.530 10.18 7,929,006 77,796,651 9.8117 6.902 6.888 6.902 6.500 6.943 11,625,919 6.6917 7.43%
2009-10-05 0 9.420 9.410 9.430 9.320 9.550 5,434,440 51,248,446 9.4303 6.425 6.418 6.431 6.356 6.513 7,968,257 6.4316 -0.32%
2009-10-02 0 9.450 9.470 9.510 9.360 9.750 12,632,091 120,121,293 9.5092 6.445 6.459 6.486 6.384 6.650 18,521,826 6.4854 -3.57%
2009-09-30 0 9.800 9.740 9.810 9.680 9.980 6,125,223 60,247,911 9.8360 6.684 6.643 6.691 6.602 6.806 8,981,119 6.7083 -1.01%
2009-09-29 0 9.900 9.860 9.980 9.850 10.18 9,348,585 93,583,620 10.010 6.752 6.725 6.806 6.718 6.943 13,707,380 6.8272 3.12%
2009-09-28 0 9.600 9.590 9.600 9.600 9.990 6,681,560 65,173,628 9.7543 6.547 6.540 6.547 6.547 6.813 9,796,849 6.6525 -3.13%
2009-09-25 0 9.910 9.900 9.910 9.850 10.04 9,810,147 97,217,607 9.9099 6.759 6.752 6.759 6.718 6.847 14,384,146 6.7587 -1.29%
2009-09-24 0 10.04 10.00 10.10 10.00 10.26 7,383,218 74,648,532 10.111 6.847 6.820 6.888 6.820 6.997 10,825,657 6.8955 -3.09%
2009-09-23 0 10.36 10.26 10.32 10.20 10.48 6,376,256 65,788,531 10.318 7.066 6.997 7.038 6.957 7.147 9,349,197 7.0368 0.39%
2009-09-22 0 10.32 10.28 10.30 10.22 10.40 3,808,248 39,220,282 10.299 7.038 7.011 7.025 6.970 7.093 5,583,850 7.0239 1.18%
2009-09-21 0 10.20 10.18 10.20 10.18 10.46 7,230,273 74,354,099 10.284 6.957 6.943 6.957 6.943 7.134 10,601,401 7.0136 -1.92%
2009-09-18 0 10.40 10.40 10.48 10.36 10.76 10,170,615 107,340,157 10.554 7.093 7.093 7.147 7.066 7.338 14,912,683 7.1979 -3.88%
2009-09-17 0 10.82 10.78 10.86 10.64 10.90 12,295,484 133,107,291 10.826 7.379 7.352 7.407 7.257 7.434 18,028,276 7.3833 2.46%
2009-09-16 0 10.56 10.52 10.56 10.28 10.68 9,153,801 95,806,518 10.466 7.202 7.175 7.202 7.011 7.284 13,421,777 7.1381 1.34%
2009-09-15 0 10.42 10.38 10.44 10.14 10.50 3,596,808 37,274,746 10.363 7.107 7.079 7.120 6.916 7.161 5,273,826 7.0679 1.56%
2009-09-14 0 10.26 10.24 10.26 10.14 10.38 6,233,268 64,269,432 10.311 6.997 6.984 6.997 6.916 7.079 9,139,540 7.0320 -2.47%
2009-09-11 0 10.52 10.50 10.52 10.26 10.64 15,628,907 163,663,858 10.472 7.175 7.161 7.175 6.997 7.257 22,915,913 7.1419 2.73%
2009-09-10 0 10.24 10.22 10.26 10.14 10.70 17,887,917 186,267,255 10.413 6.984 6.970 6.997 6.916 7.298 26,228,190 7.1018 -0.97%
2009-09-09 0 10.34 10.36 10.38 10.24 10.80 10,353,826 107,828,798 10.414 7.052 7.066 7.079 6.984 7.366 15,181,316 7.1027 -3.36%
2009-09-08 0 10.70 10.70 10.80 10.50 10.86 8,338,681 89,492,179 10.732 7.298 7.298 7.366 7.161 7.407 12,226,606 7.3195 1.33%
2009-09-07 0 10.56 10.56 10.58 10.40 10.76 8,587,821 91,036,058 10.601 7.202 7.202 7.216 7.093 7.338 12,591,908 7.2297 1.54%
2009-09-04 0 10.40 10.40 10.42 10.00 10.46 13,024,894 133,034,120 10.214 7.093 7.093 7.107 6.820 7.134 19,097,774 6.9659 1.56%
2009-09-03 0 10.24 10.24 10.26 9.670 10.32 10,850,294 109,760,996 10.116 6.984 6.984 6.997 6.595 7.038 15,909,263 6.8992 4.60%
2009-09-02 0 9.790 9.780 9.800 9.630 9.830 6,723,006 65,558,427 9.7514 6.677 6.670 6.684 6.568 6.704 9,857,620 6.6505 -0.10%
2009-09-01 0 9.800 9.770 9.810 9.690 9.930 11,101,997 108,853,986 9.8049 6.684 6.663 6.691 6.609 6.772 16,278,323 6.6871 0.93%
2009-08-31 0 9.710 9.690 9.700 9.630 10.12 18,432,647 181,095,375 9.8247 6.622 6.609 6.616 6.568 6.902 27,026,902 6.7006 -5.54%
2009-08-28 0 10.28 10.20 10.26 10.04 10.38 16,842,847 171,629,756 10.190 7.011 6.957 6.997 6.847 7.079 24,695,855 6.9497 0.19%
2009-08-27 0 10.26 10.26 10.28 10.14 10.38 16,564,456 171,547,442 10.356 6.997 6.997 7.011 6.916 7.079 24,287,663 7.0632 -2.29%
2009-08-26 0 10.50 10.50 10.52 10.42 10.70 17,606,425 185,790,198 10.552 7.161 7.161 7.175 7.107 7.298 25,815,452 7.1969 -0.38%
2009-08-25 0 10.54 10.50 10.52 10.42 10.68 11,449,728 120,630,204 10.536 7.188 7.161 7.175 7.107 7.284 16,788,184 7.1854 -2.23%
2009-08-24 0 10.78 10.76 10.84 10.40 10.86 14,195,682 151,708,467 10.687 7.352 7.338 7.393 7.093 7.407 20,814,444 7.2886 5.27%
2009-08-21 0 10.24 10.24 10.26 10.00 10.46 9,516,799 97,028,830 10.196 6.984 6.984 6.997 6.820 7.134 13,954,024 6.9535 0.59%
2009-08-20 0 10.18 10.16 10.18 9.910 10.20 9,779,421 98,467,940 10.069 6.943 6.929 6.943 6.759 6.957 14,339,094 6.8671 2.83%
2009-08-19 0 9.900 9.890 9.900 9.830 10.32 13,767,178 138,273,142 10.044 6.752 6.745 6.752 6.704 7.038 20,186,149 6.8499 -3.70%
2009-08-18 0 10.28 10.26 10.30 9.880 10.40 13,502,824 137,725,509 10.200 7.011 6.997 7.025 6.738 7.093 19,798,540 6.9563 -0.96%
2009-08-17 0 10.38 10.36 10.38 10.18 10.70 13,805,987 143,400,354 10.387 7.079 7.066 7.079 6.943 7.298 20,243,053 7.0839 -4.95%
2009-08-14 0 10.92 10.88 10.94 10.74 11.28 6,084,606 66,449,087 10.921 7.448 7.420 7.461 7.325 7.693 8,921,564 7.4481 -1.44%
2009-08-13 0 11.08 11.06 11.08 10.96 11.22 9,094,812 100,750,361 11.078 7.557 7.543 7.557 7.475 7.652 13,335,284 7.5552 1.65%
2009-08-12 0 10.90 10.86 10.92 10.82 11.14 14,871,290 162,939,501 10.957 7.434 7.407 7.448 7.379 7.598 21,805,056 7.4726 -3.37%
2009-08-11 0 11.28 11.26 11.28 11.12 11.64 5,543,438 63,012,365 11.367 7.693 7.679 7.693 7.584 7.939 8,128,076 7.7524 -0.88%
2009-08-10 0 11.38 11.36 11.38 11.18 11.60 11,302,185 128,991,789 11.413 7.761 7.748 7.761 7.625 7.911 16,571,849 7.7838 2.15%
2009-08-07 0 11.14 11.14 11.18 11.10 12.00 16,804,087 191,554,032 11.399 7.598 7.598 7.625 7.570 8.184 24,639,023 7.7744 -8.24%
2009-08-06 0 12.14 12.14 12.20 11.68 12.36 12,760,455 153,120,503 12.000 8.280 8.280 8.321 7.966 8.430 18,710,040 8.1839 -1.30%
2009-08-05 0 12.30 12.28 12.30 12.02 12.72 14,688,462 182,042,363 12.394 8.389 8.375 8.389 8.198 8.675 21,536,984 8.4525 -1.44%
2009-08-04 0 12.48 12.46 12.48 12.20 12.84 17,593,553 221,180,019 12.572 8.511 8.498 8.511 8.321 8.757 25,796,579 8.5740 0.48%
2009-08-03 0 12.42 12.38 12.40 11.64 12.46 20,858,223 253,836,793 12.170 8.471 8.443 8.457 7.939 8.498 30,583,407 8.2998 5.79%
2009-07-31 0 11.74 11.80 11.82 11.62 12.06 12,005,377 141,860,921 11.816 8.007 8.048 8.061 7.925 8.225 17,602,906 8.0589 2.62%
2009-07-30 0 11.44 11.42 11.46 11.26 11.80 17,345,674 198,816,530 11.462 7.802 7.789 7.816 7.679 8.048 25,433,126 7.8172 -2.56%
2009-07-29 0 11.74 11.70 11.74 11.12 12.54 22,226,851 262,219,272 11.797 8.007 7.980 8.007 7.584 8.552 32,590,160 8.0460 -5.32%
2009-07-28 0 12.40 12.34 12.40 11.68 12.64 21,172,104 260,670,254 12.312 8.457 8.416 8.457 7.966 8.621 31,043,636 8.3969 2.65%
2009-07-27 0 12.08 12.06 12.08 11.46 12.20 29,661,253 352,287,370 11.877 8.239 8.225 8.239 7.816 8.321 43,490,866 8.1003 5.78%
2009-07-24 0 11.42 11.38 11.44 11.08 11.48 10,764,929 122,700,261 11.398 7.789 7.761 7.802 7.557 7.829 15,784,096 7.7737 1.42%
2009-07-23 0 11.26 11.22 11.26 11.14 11.42 7,322,453 82,837,190 11.313 7.679 7.652 7.679 7.598 7.789 10,736,560 7.7154 0.90%
2009-07-22 0 11.16 11.10 11.12 11.02 11.54 14,413,571 163,541,695 11.346 7.611 7.570 7.584 7.516 7.870 21,133,924 7.7383 0.18%
2009-07-21 0 11.14 11.14 11.18 10.86 11.30 15,805,061 175,589,197 11.110 7.598 7.598 7.625 7.407 7.707 23,174,199 7.5769 -1.94%
2009-07-20 0 11.36 11.30 11.32 10.80 11.40 18,097,170 201,675,822 11.144 7.748 7.707 7.720 7.366 7.775 26,535,008 7.6004 6.37%
2009-07-17 0 10.68 10.66 10.68 10.50 10.78 9,670,431 102,781,541 10.628 7.284 7.270 7.284 7.161 7.352 14,179,287 7.2487 2.30%
2009-07-16 0 10.44 10.42 10.48 10.30 10.78 29,011,175 307,127,856 10.587 7.120 7.107 7.147 7.025 7.352 42,537,688 7.2201 3.16%
2009-07-15 0 10.12 10.12 10.14 9.450 10.16 37,182,625 365,246,268 9.8230 6.902 6.902 6.916 6.445 6.929 54,519,091 6.6994 9.05%
2009-07-14 0 9.280 9.270 9.290 8.900 9.300 16,538,699 149,687,263 9.0507 6.329 6.322 6.336 6.070 6.343 24,249,897 6.1727 6.30%
2009-07-13 0 8.730 8.730 8.740 8.700 9.100 19,035,471 168,820,411 8.8687 5.954 5.954 5.961 5.933 6.206 27,910,794 6.0486 -5.11%
2009-07-10 0 9.200 9.200 9.210 9.120 9.500 9,243,370 85,822,181 9.2847 6.275 6.275 6.281 6.220 6.479 13,553,108 6.3323 -2.54%
2009-07-09 0 9.440 9.430 9.440 9.100 9.560 12,213,000 113,777,670 9.3161 6.438 6.431 6.438 6.206 6.520 17,907,333 6.3537 1.29%
2009-07-08 0 9.320 9.340 9.350 9.200 9.690 12,843,055 120,159,773 9.3560 6.356 6.370 6.377 6.275 6.609 18,831,152 6.3809 -3.92%
2009-07-07 0 9.700 9.680 9.700 9.680 10.02 8,124,768 80,418,667 9.8980 6.616 6.602 6.616 6.602 6.834 11,912,956 6.7505 -2.51%
2009-07-06 0 9.950 9.910 9.950 9.600 9.980 6,596,661 65,066,920 9.8636 6.786 6.759 6.786 6.547 6.806 9,672,366 6.7271 1.12%
2009-07-03 0 9.840 9.840 9.850 9.750 10.08 16,509,843 162,979,234 9.8716 6.711 6.711 6.718 6.650 6.875 24,207,587 6.7326 -3.34%
2009-07-02 0 10.18 10.10 10.18 9.900 10.40 13,033,062 132,286,018 10.150 6.943 6.888 6.943 6.752 7.093 19,109,751 6.9224 1.80%
2009-06-30 0 10.00 10.00 10.02 9.980 10.64 8,796,427 89,980,841 10.229 6.820 6.820 6.834 6.806 7.257 12,897,777 6.9765 -3.29%
2009-06-29 0 10.34 10.32 10.36 10.26 10.70 10,147,293 106,362,670 10.482 7.052 7.038 7.066 6.997 7.298 14,878,487 7.1488 0.00%
2009-06-26 0 10.34 10.36 10.38 9.700 10.42 19,667,384 199,052,122 10.121 7.052 7.066 7.079 6.616 7.107 28,837,337 6.9026 8.05%
2009-06-25 0 9.570 9.560 9.570 9.540 9.820 11,035,771 106,611,018 9.6605 6.527 6.520 6.527 6.506 6.697 16,181,219 6.5886 -0.73%
2009-06-24 0 9.640 9.620 9.630 9.420 9.710 14,122,495 135,383,897 9.5864 6.575 6.561 6.568 6.425 6.622 20,707,134 6.5380 0.31%
2009-06-23 0 9.610 9.600 9.610 9.500 9.760 18,435,091 176,981,514 9.6003 6.554 6.547 6.554 6.479 6.656 27,030,485 6.5475 -5.97%
2009-06-22 0 10.22 10.22 10.24 10.02 10.50 10,278,036 106,280,171 10.341 6.970 6.970 6.984 6.834 7.161 15,070,189 7.0523 1.59%
2009-06-19 0 10.06 10.00 10.02 9.930 10.32 16,462,966 165,752,260 10.068 6.861 6.820 6.834 6.772 7.038 24,138,853 6.8666 -0.79%
2009-06-18 0 10.14 10.12 10.18 10.06 10.48 14,361,532 147,278,495 10.255 6.916 6.902 6.943 6.861 7.147 21,057,622 6.9941 -0.59%
2009-06-17 0 10.20 10.18 10.20 10.04 10.50 40,245,805 414,745,666 10.305 6.957 6.943 6.957 6.847 7.161 59,010,484 7.0283 -4.14%
2009-06-16 0 10.64 10.64 10.66 10.56 11.02 11,458,688 123,110,718 10.744 7.257 7.257 7.270 7.202 7.516 16,801,322 7.3274 -5.00%
2009-06-15 0 11.20 11.12 11.20 11.08 11.50 15,258,000 171,727,644 11.255 7.639 7.584 7.639 7.557 7.843 22,372,070 7.6760 0.54%
2009-06-12 0 11.14 11.14 11.18 11.00 11.74 21,266,314 241,512,710 11.357 7.598 7.598 7.625 7.502 8.007 31,181,771 7.7453 -1.07%
2009-06-11 0 11.26 11.18 11.20 11.00 11.66 11,504,807 130,590,586 11.351 7.679 7.625 7.639 7.502 7.952 16,868,944 7.7415 -1.40%
2009-06-10 0 11.42 11.40 11.42 10.50 11.46 15,903,468 173,980,442 10.940 7.789 7.775 7.789 7.161 7.816 23,318,489 7.4611 8.97%
2009-06-09 0 10.48 10.46 10.48 10.38 11.34 20,755,929 221,976,272 10.695 7.147 7.134 7.147 7.079 7.734 30,433,418 7.2938 -4.38%
2009-06-08 0 10.96 10.88 10.90 10.70 11.48 10,647,252 118,033,226 11.086 7.475 7.420 7.434 7.298 7.829 15,611,552 7.5606 -2.14%
2009-06-05 0 11.20 11.32 11.34 10.80 11.64 17,459,427 194,690,128 11.151 7.639 7.720 7.734 7.366 7.939 25,599,916 7.6051 -2.78%
2009-06-04 0 11.52 11.50 11.52 11.22 11.98 36,857,646 423,619,371 11.493 7.857 7.843 7.857 7.652 8.170 54,042,590 7.8386 -6.49%
2009-06-03 0 12.32 12.32 12.36 12.00 12.78 22,043,603 273,694,336 12.416 8.402 8.402 8.430 8.184 8.716 32,321,473 8.4679 7.69%
2009-06-02 0 11.44 11.44 11.46 11.30 12.90 27,084,829 326,574,240 12.057 7.802 7.802 7.816 7.707 8.798 39,713,179 8.2233 -5.92%
2009-06-01 0 12.16 12.14 12.20 11.62 12.26 27,262,701 326,767,341 11.986 8.293 8.280 8.321 7.925 8.361 39,973,984 8.1745 6.11%
2009-05-29 0 11.46 11.44 11.48 10.76 11.74 38,704,948 438,049,180 11.318 7.816 7.802 7.829 7.338 8.007 56,751,200 7.7188 7.50%
2009-05-27 0 10.66 10.64 10.66 10.16 10.78 24,042,389 251,841,982 10.475 7.270 7.257 7.270 6.929 7.352 35,252,196 7.1440 8.78%
2009-05-26 0 9.800 9.780 9.800 9.750 10.26 12,713,960 127,176,815 10.003 6.684 6.670 6.684 6.650 6.997 18,641,867 6.8221 -3.35%
2009-05-25 0 10.14 10.14 10.16 9.960 10.30 13,307,041 134,588,512 10.114 6.916 6.916 6.929 6.793 7.025 19,511,473 6.8979 -0.39%
2009-05-22 0 10.18 10.18 10.20 9.770 10.72 24,906,959 252,061,654 10.120 6.943 6.943 6.957 6.663 7.311 36,519,873 6.9020 -3.23%
2009-05-21 0 10.52 10.50 10.52 10.48 10.98 11,802,934 126,173,129 10.690 7.175 7.161 7.175 7.147 7.488 17,306,073 7.2907 -3.13%
2009-05-20 0 10.86 10.80 10.84 10.80 11.60 17,906,007 199,527,280 11.143 7.407 7.366 7.393 7.366 7.911 26,254,715 7.5997 -3.04%
2009-05-19 0 11.20 11.18 11.22 10.68 11.26 16,737,469 183,015,548 10.934 7.639 7.625 7.652 7.284 7.679 24,541,344 7.4574 6.87%
2009-05-18 0 10.48 10.48 10.54 10.10 10.66 19,505,421 203,283,842 10.422 7.147 7.147 7.188 6.888 7.270 28,599,859 7.1079 -1.69%
2009-05-15 0 10.66 10.64 10.68 10.56 10.82 6,405,648 68,512,889 10.696 7.270 7.257 7.284 7.202 7.379 9,392,293 7.2946 3.09%
2009-05-14 0 10.34 10.30 10.32 9.960 10.48 8,483,789 86,603,784 10.208 7.052 7.025 7.038 6.793 7.147 12,439,371 6.9621 -0.58%
2009-05-13 0 10.40 10.34 10.50 10.10 10.86 14,739,717 155,180,510 10.528 7.093 7.052 7.161 6.888 7.407 21,612,137 7.1802 1.56%
2009-05-12 0 10.24 10.22 10.24 9.880 10.74 21,422,614 219,304,186 10.237 6.984 6.970 6.984 6.738 7.325 31,410,946 6.9818 -0.78%
2009-05-11 0 10.32 10.38 10.40 10.10 11.84 21,078,000 232,235,564 11.018 7.038 7.079 7.093 6.888 8.075 30,905,655 7.5143 -11.19%
2009-05-08 0 11.62 11.60 11.62 10.60 12.02 26,261,293 294,477,738 11.213 7.925 7.911 7.925 7.229 8.198 38,505,668 7.6476 5.64%
2009-05-07 0 11.00 10.96 11.00 10.40 11.10 30,423,909 327,802,062 10.774 7.502 7.475 7.502 7.093 7.570 44,609,111 7.3483 3.58%
2009-05-06 0 10.62 10.62 10.66 9.640 10.66 14,692,676 150,746,974 10.260 7.243 7.243 7.270 6.575 7.270 21,543,163 6.9974 7.93%
2009-05-05 0 9.840 9.850 9.860 9.570 10.14 11,425,981 111,946,826 9.7976 6.711 6.718 6.725 6.527 6.916 16,753,365 6.6821 0.20%
2009-05-04 0 9.820 9.840 9.850 9.000 9.840 15,896,102 151,873,067 9.5541 6.697 6.711 6.718 6.138 6.711 23,307,688 6.5160 9.35%
2009-04-30 0 8.980 8.960 8.980 8.890 9.300 16,112,479 145,280,243 9.0166 6.124 6.111 6.124 6.063 6.343 23,624,951 6.1494 4.30%
2009-04-29 0 8.610 8.600 8.620 7.960 8.640 21,015,454 176,191,168 8.3839 5.872 5.865 5.879 5.429 5.893 30,813,947 5.7179 9.54%
2009-04-28 0 7.860 7.850 7.890 7.650 8.430 21,603,995 170,655,697 7.8993 5.361 5.354 5.381 5.217 5.749 31,676,897 5.3874 -3.91%
2009-04-27 0 8.180 8.140 8.150 8.050 8.770 24,889,889 209,234,769 8.4064 5.579 5.552 5.558 5.490 5.981 36,494,844 5.7333 -9.91%
2009-04-24 0 9.080 9.110 9.140 8.470 9.140 37,110,635 327,336,670 8.8206 6.193 6.213 6.234 5.777 6.234 54,413,535 6.0157 4.49%
2009-04-23 0 8.690 8.680 8.690 8.500 8.800 22,429,630 194,002,053 8.6494 5.927 5.920 5.927 5.797 6.002 32,887,485 5.8990 -0.91%
2009-04-22 0 8.770 8.760 8.770 8.720 9.540 18,415,175 168,055,099 9.1259 5.981 5.974 5.981 5.947 6.506 27,001,283 6.2240 -5.89%
2009-04-21 0 9.660 9.660 9.690 9.120 9.720 14,984,050 142,066,330 9.4812 6.356 6.356 6.376 6.000 6.395 22,773,889 6.2381 -0.92%
2009-04-20 0 9.750 9.740 9.750 9.200 9.990 22,860,683 222,098,712 9.7153 6.415 6.408 6.415 6.053 6.573 34,745,390 6.3922 2.85%
2009-04-17 0 9.480 9.470 9.490 9.450 10.54 32,583,504 319,088,368 9.7929 6.237 6.231 6.244 6.218 6.935 49,522,866 6.4433 -6.88%
2009-04-16 0 10.18 10.18 10.30 9.920 10.96 46,491,876 481,242,507 10.351 6.698 6.698 6.777 6.527 7.211 70,661,858 6.8105 -1.55%
2009-04-15 0 10.34 10.34 10.36 9.110 10.68 45,792,605 444,235,200 9.7010 6.803 6.803 6.816 5.994 7.027 69,599,054 6.3828 8.84%
2009-04-14 0 9.500 9.500 9.530 8.600 9.600 34,448,997 313,755,390 9.1078 6.251 6.251 6.270 5.658 6.316 52,358,183 5.9925 17.14%
2009-04-09 0 8.110 8.080 8.110 7.850 8.160 15,077,644 120,344,948 7.9817 5.336 5.316 5.336 5.165 5.369 22,916,140 5.2515 4.78%
2009-04-08 0 7.740 7.710 7.740 7.520 8.000 27,703,282 212,988,784 7.6882 5.093 5.073 5.093 4.948 5.264 42,105,537 5.0585 -6.75%
2009-04-07 0 8.300 8.300 8.320 8.200 8.650 14,571,314 120,858,502 8.2943 5.461 5.461 5.474 5.395 5.691 22,146,582 5.4572 -4.27%
2009-04-06 0 8.670 8.660 8.680 8.480 8.820 16,338,865 141,244,515 8.6447 5.704 5.698 5.711 5.579 5.803 24,833,039 5.6878 3.83%
2009-04-03 0 8.350 8.330 8.350 8.000 8.420 18,972,037 157,215,708 8.2867 5.494 5.481 5.494 5.264 5.540 28,835,132 5.4522 3.86%
2009-04-02 0 8.040 8.030 8.050 7.670 8.100 18,041,564 143,596,666 7.9592 5.290 5.283 5.296 5.046 5.329 27,420,929 5.2368 7.92%
2009-04-01 0 7.450 7.440 7.450 7.350 7.560 13,680,853 102,049,069 7.4593 4.902 4.895 4.902 4.836 4.974 20,793,192 4.9078 1.50%
2009-03-31 0 7.340 7.310 7.320 7.270 7.490 12,751,814 93,802,246 7.3560 4.829 4.810 4.816 4.783 4.928 19,381,168 4.8399 1.94%
2009-03-30 0 7.200 7.160 7.190 7.160 8.000 16,610,289 124,934,207 7.5215 4.737 4.711 4.731 4.711 5.264 25,245,570 4.9488 -12.94%
2009-03-27 0 8.270 8.250 8.290 7.950 8.500 19,551,185 159,990,816 8.1832 5.441 5.428 5.454 5.231 5.593 29,715,365 5.3841 0.24%
2009-03-26 0 8.250 8.250 8.260 7.830 8.290 28,522,399 231,309,012 8.1097 5.428 5.428 5.435 5.152 5.454 43,350,492 5.3358 4.56%
2009-03-25 0 7.890 7.880 7.920 7.700 8.220 15,375,856 122,699,816 7.9800 5.191 5.185 5.211 5.066 5.408 23,369,385 5.2505 -0.75%
2009-03-24 0 7.950 7.940 7.950 7.930 8.250 28,941,906 233,266,398 8.0598 5.231 5.224 5.231 5.218 5.428 43,988,091 5.3029 1.66%
2009-03-23 0 7.820 7.820 7.830 7.180 7.830 32,774,115 244,481,431 7.4596 5.145 5.145 5.152 4.724 5.152 49,812,571 4.9080 9.83%
2009-03-20 0 7.120 7.100 7.120 6.910 7.330 21,507,188 153,533,233 7.1387 4.685 4.671 4.685 4.546 4.823 32,688,246 4.6969 2.01%
2009-03-19 0 6.980 6.980 6.990 6.750 7.060 20,189,505 140,161,264 6.9423 4.592 4.592 4.599 4.441 4.645 30,685,532 4.5677 0.58%
2009-03-18 0 6.940 6.920 6.940 6.620 7.020 32,188,392 219,139,201 6.8080 4.566 4.553 4.566 4.356 4.619 48,922,345 4.4793 5.31%
2009-03-17 0 6.590 6.590 6.690 6.590 7.050 25,921,044 178,107,246 6.8711 4.336 4.336 4.402 4.336 4.639 39,396,757 4.5209 -7.05%
2009-03-16 0 7.090 7.060 7.090 6.680 7.090 17,696,415 121,322,074 6.8557 4.665 4.645 4.665 4.395 4.665 26,896,346 4.5107 6.78%
2009-03-13 0 6.640 6.640 6.650 6.450 6.690 18,106,101 119,199,015 6.5834 4.369 4.369 4.375 4.244 4.402 27,519,017 4.3315 4.73%
2009-03-12 0 6.340 6.330 6.340 6.280 6.650 12,035,143 77,040,637 6.4013 4.171 4.165 4.171 4.132 4.375 18,291,918 4.2117 -2.46%
2009-03-11 0 6.500 6.500 6.510 6.400 7.250 23,413,064 158,458,019 6.7679 4.277 4.277 4.283 4.211 4.770 35,584,940 4.4530 2.85%
2009-03-10 1 - - - - - 0 0 - 4.158 - - - - 0 - 0.00%
2009-03-09 0 6.320 6.320 6.330 6.290 6.570 8,374,208 53,383,615 6.3748 4.158 4.158 4.165 4.138 4.323 12,727,753 4.1943 -0.94%
2009-03-06 0 6.380 6.380 6.390 6.170 6.580 10,326,402 65,362,089 6.3296 4.198 4.198 4.204 4.060 4.329 15,694,844 4.1646 -0.93%
2009-03-05 0 6.440 6.440 6.500 6.350 6.830 14,324,919 93,871,148 6.5530 4.237 4.237 4.277 4.178 4.494 21,772,092 4.3115 -3.16%
2009-03-04 0 6.650 6.650 6.660 6.030 6.680 19,877,925 127,975,637 6.4381 4.375 4.375 4.382 3.967 4.395 30,211,969 4.2359 11.02%
2009-03-03 0 5.990 5.990 6.000 5.390 6.140 25,511,211 151,003,241 5.9191 3.941 3.941 3.948 3.546 4.040 38,773,862 3.8945 6.58%
2009-03-02 0 5.620 5.610 5.620 5.570 5.870 19,128,890 108,349,860 5.6642 3.698 3.691 3.698 3.665 3.862 29,073,529 3.7268 -8.17%
2009-02-27 0 6.120 6.120 6.130 6.100 6.500 12,818,180 79,582,315 6.2086 4.027 4.027 4.033 4.013 4.277 19,482,036 4.0849 -3.62%
2009-02-26 0 6.350 6.350 6.360 6.220 6.660 12,006,516 76,411,488 6.3642 4.178 4.178 4.185 4.092 4.382 18,248,408 4.1873 -3.93%
2009-02-25 0 6.610 6.600 6.610 6.500 6.950 11,080,738 73,924,180 6.6714 4.349 4.342 4.349 4.277 4.573 16,841,341 4.3894 -0.75%
2009-02-24 0 6.660 6.650 6.660 6.580 6.790 10,291,398 68,685,959 6.6741 4.382 4.375 4.382 4.329 4.467 15,641,643 4.3912 -5.13%
2009-02-23 0 7.020 7.020 7.040 6.710 7.050 10,303,663 70,941,942 6.8851 4.619 4.619 4.632 4.415 4.639 15,660,284 4.5301 2.48%
2009-02-20 0 6.850 6.850 6.860 6.750 6.930 8,692,663 59,456,453 6.8398 4.507 4.507 4.514 4.441 4.560 13,211,765 4.5003 -2.84%
2009-02-19 0 7.050 7.040 7.050 6.850 7.130 13,274,000 93,002,620 7.0064 4.639 4.632 4.639 4.507 4.691 20,174,826 4.6098 -1.81%
2009-02-18 0 7.180 7.110 7.180 6.480 7.180 22,165,133 152,502,202 6.8803 4.724 4.678 4.724 4.264 4.724 33,688,240 4.5269 10.63%
2009-02-17 0 6.490 6.490 6.500 6.460 6.950 23,034,530 154,949,800 6.7268 4.270 4.270 4.277 4.250 4.573 35,009,615 4.4259 -9.23%
2009-02-16 0 7.150 7.150 7.160 6.950 7.440 14,668,744 104,006,710 7.0904 4.704 4.704 4.711 4.573 4.895 22,294,663 4.6651 -3.77%
2009-02-13 0 7.430 7.420 7.430 7.160 7.430 22,885,352 166,836,005 7.2901 4.889 4.882 4.889 4.711 4.889 34,782,883 4.7965 1.64%
2009-02-12 0 7.310 7.310 7.400 7.310 8.200 24,121,171 182,888,820 7.5821 4.810 4.810 4.869 4.810 5.395 36,661,174 4.9886 -10.85%
2009-02-11 0 8.200 8.190 8.200 8.010 8.480 9,426,247 77,582,965 8.2305 5.395 5.389 5.395 5.270 5.579 14,326,721 5.4153 -4.87%
2009-02-10 0 8.620 8.620 8.640 8.370 8.730 16,899,040 145,065,852 8.5843 5.672 5.672 5.685 5.507 5.744 25,684,435 5.6480 -0.23%
2009-02-09 0 8.640 8.640 8.690 8.640 9.000 19,042,821 166,568,925 8.7471 5.685 5.685 5.718 5.685 5.922 28,942,715 5.7551 -0.80%
2009-02-06 0 8.710 8.710 8.720 8.350 9.000 23,094,903 197,762,490 8.5630 5.731 5.731 5.737 5.494 5.922 35,101,375 5.6340 1.28%
2009-02-05 0 8.600 8.600 8.660 8.320 9.200 35,046,995 306,174,726 8.7361 5.658 5.658 5.698 5.474 6.053 53,267,065 5.7479 2.38%
2009-02-04 0 8.400 8.380 8.400 7.700 8.560 26,002,712 213,960,205 8.2284 5.527 5.514 5.527 5.066 5.632 39,520,882 5.4139 10.82%
2009-02-03 0 7.580 7.580 7.590 7.410 7.690 10,244,243 77,498,860 7.5651 4.987 4.987 4.994 4.875 5.060 15,569,973 4.9775 2.43%
2009-02-02 0 7.400 7.260 7.400 7.250 7.870 14,436,277 108,564,832 7.5203 4.869 4.777 4.869 4.770 5.178 21,941,342 4.9480 -4.39%
2009-01-30 0 7.740 7.720 7.750 7.080 7.850 27,985,632 211,006,093 7.5398 5.093 5.079 5.099 4.658 5.165 42,534,673 4.9608 4.59%
2009-01-29 0 7.400 7.390 7.400 7.240 7.680 18,833,776 141,221,316 7.4983 4.869 4.862 4.869 4.764 5.053 28,624,993 4.9335 10.45%
2009-01-23 0 6.700 6.660 6.700 6.210 6.970 27,163,774 181,635,739 6.6867 4.408 4.382 4.408 4.086 4.586 41,285,552 4.3995 4.52%
2009-01-22 0 6.410 6.410 6.420 6.240 6.470 20,787,470 132,754,875 6.3863 4.217 4.217 4.224 4.106 4.257 31,594,364 4.2019 3.72%
2009-01-21 0 6.180 6.180 6.250 6.050 6.290 8,467,000 52,257,140 6.1719 4.066 4.066 4.112 3.981 4.138 12,868,785 4.0608 -3.44%
2009-01-20 0 6.400 6.390 6.400 6.340 6.560 6,167,240 39,644,530 6.4282 4.211 4.204 4.211 4.171 4.316 9,373,436 4.2295 -4.19%
2009-01-19 0 6.680 6.670 6.680 6.600 7.100 7,981,005 53,869,565 6.7497 4.395 4.389 4.395 4.342 4.671 12,130,133 4.4410 -1.91%
2009-01-16 0 6.810 6.800 6.810 6.650 6.950 14,193,169 96,769,592 6.8180 4.481 4.474 4.481 4.375 4.573 21,571,848 4.4859 3.81%
2009-01-15 0 6.560 6.560 6.570 6.100 6.600 12,469,586 80,137,236 6.4266 4.316 4.316 4.323 4.013 4.342 18,952,217 4.2284 -5.20%
2009-01-14 0 6.920 6.910 6.920 6.810 7.080 20,543,745 143,107,282 6.9660 4.553 4.546 4.553 4.481 4.658 31,223,933 4.5833 2.98%
2009-01-13 0 6.720 6.720 6.730 6.620 7.410 28,293,938 198,181,489 7.0044 4.421 4.421 4.428 4.356 4.875 43,003,260 4.6085 -9.19%
2009-01-12 0 7.400 7.400 7.450 7.330 8.310 20,424,611 155,137,171 7.5956 4.869 4.869 4.902 4.823 5.468 31,042,864 4.9975 -13.25%
2009-01-09 0 8.530 8.530 8.580 8.460 9.300 16,767,582 145,455,010 8.6748 5.612 5.612 5.645 5.566 6.119 25,484,635 5.7076 0.00%
2009-01-08 0 8.530 8.530 8.540 8.300 9.300 13,494,490 117,056,953 8.6744 5.612 5.612 5.619 5.461 6.119 20,509,943 5.7073 -9.16%
2009-01-07 0 9.390 9.390 9.400 9.230 9.900 12,318,765 117,878,224 9.5690 6.178 6.178 6.185 6.073 6.514 18,722,988 6.2959 3.19%
2009-01-06 0 9.100 9.100 9.110 8.920 9.380 17,446,055 159,776,096 9.1583 5.987 5.987 5.994 5.869 6.172 26,515,830 6.0257 1.00%
2009-01-05 0 9.010 8.960 9.010 8.150 9.010 10,607,367 91,712,631 8.6461 5.928 5.895 5.928 5.362 5.928 16,121,876 5.6887 11.79%
2009-01-02 0 8.060 8.060 8.070 7.640 8.060 9,104,992 72,332,883 7.9443 5.303 5.303 5.310 5.027 5.303 13,838,453 5.2269 4.68%
2008-12-31 0 7.700 7.550 7.700 7.620 7.790 3,563,808 27,431,071 7.6971 5.066 4.968 5.066 5.014 5.125 5,416,544 5.0643 1.05%
2008-12-30 0 7.620 7.620 7.680 7.500 7.870 7,342,487 56,172,250 7.6503 5.014 5.014 5.053 4.935 5.178 11,159,665 5.0335 0.93%
2008-12-29 0 7.550 7.550 7.570 6.580 7.630 11,102,034 80,800,788 7.2780 4.968 4.968 4.981 4.329 5.020 16,873,708 4.7886 9.26%
2008-12-24 0 6.910 6.910 6.930 6.770 7.100 13,448,828 93,202,397 6.9302 4.546 4.546 4.560 4.454 4.671 20,440,543 4.5597 -4.03%
2008-12-23 0 7.200 7.200 7.300 7.200 7.900 14,299,000 105,399,010 7.3711 4.737 4.737 4.803 4.737 5.198 21,732,698 4.8498 -11.66%
2008-12-22 0 8.150 8.140 8.150 7.990 8.780 14,261,661 117,864,585 8.2644 5.362 5.356 5.362 5.257 5.777 21,675,948 5.4376 -7.39%
2008-12-19 0 8.800 8.710 8.800 8.600 9.300 15,703,589 139,792,844 8.9020 5.790 5.731 5.790 5.658 6.119 23,867,499 5.8570 -7.37%
2008-12-18 0 9.500 9.350 9.500 8.580 9.500 10,552,934 96,111,032 9.1075 6.251 6.152 6.251 5.645 6.251 16,039,145 5.9923 10.72%
2008-12-17 0 8.580 8.570 8.580 8.210 8.650 14,195,320 119,904,181 8.4467 5.645 5.639 5.645 5.402 5.691 21,575,118 5.5575 7.38%
2008-12-16 0 7.990 7.980 7.990 7.810 8.250 7,183,711 57,953,115 8.0673 5.257 5.250 5.257 5.139 5.428 10,918,346 5.3079 0.13%
2008-12-15 0 7.980 7.970 7.980 7.760 8.070 9,240,526 73,174,306 7.9188 5.250 5.244 5.250 5.106 5.310 14,044,448 5.2102 9.17%
2008-12-12 0 7.310 7.310 7.350 7.100 8.350 14,679,574 110,859,477 7.5520 4.810 4.810 4.836 4.671 5.494 22,311,123 4.9688 -16.55%
2008-12-11 0 8.760 8.750 8.770 8.230 8.920 12,996,745 111,923,587 8.6117 5.764 5.757 5.770 5.415 5.869 19,753,433 5.6660 0.69%
2008-12-10 0 8.700 8.690 8.700 7.720 8.780 21,961,369 182,695,141 8.3189 5.724 5.718 5.724 5.079 5.777 33,378,544 5.4734 13.13%
2008-12-09 0 7.690 7.630 7.690 7.160 7.990 22,373,177 171,935,698 7.6849 5.060 5.020 5.060 4.711 5.257 34,004,441 5.0563 6.22%
2008-12-08 0 7.240 6.910 7.240 6.330 7.280 26,918,046 187,568,145 6.9681 4.764 4.546 4.764 4.165 4.790 40,912,076 4.5847 17.34%
2008-12-05 0 6.170 6.080 6.170 5.900 6.170 8,261,102 49,735,340 6.0204 4.060 4.000 4.060 3.882 4.060 12,555,846 3.9611 4.75%
2008-12-04 0 5.890 5.890 5.990 5.800 6.230 12,052,463 72,522,326 6.0172 3.875 3.875 3.941 3.816 4.099 18,318,242 3.9590 -3.60%
2008-12-03 0 6.110 6.000 6.110 5.860 6.110 17,894,432 107,273,790 5.9948 4.020 3.948 4.020 3.856 4.020 27,197,307 3.9443 7.76%
2008-12-02 0 5.670 5.670 5.680 5.660 6.340 29,412,281 175,039,412 5.9512 3.731 3.731 3.737 3.724 4.171 44,703,002 3.9156 -15.37%
2008-12-01 0 6.700 6.530 6.700 6.200 6.750 9,605,078 62,549,606 6.5121 4.408 4.296 4.408 4.079 4.441 14,598,522 4.2847 4.69%
2008-11-28 0 6.400 6.360 6.400 5.550 6.450 21,713,369 132,331,171 6.0945 4.211 4.185 4.211 3.652 4.244 33,001,615 4.0098 13.48%
2008-11-27 0 5.640 5.630 5.640 5.630 5.900 19,944,764 113,433,628 5.6874 3.711 3.704 3.711 3.704 3.882 30,313,556 3.7420 3.11%
2008-11-26 0 5.470 5.460 5.470 5.350 5.680 14,039,758 77,250,787 5.5023 3.599 3.592 3.599 3.520 3.737 21,338,683 3.6202 0.37%
2008-11-25 0 5.450 5.440 5.460 5.200 5.600 12,747,749 68,631,629 5.3838 3.586 3.579 3.592 3.421 3.685 19,374,990 3.5423 9.88%
2008-11-24 0 4.960 4.950 4.960 4.820 5.150 11,440,887 56,985,924 4.9809 3.263 3.257 3.263 3.171 3.388 17,388,723 3.2772 0.20%
2008-11-21 0 4.950 4.940 4.980 4.550 5.130 32,591,494 157,796,709 4.8417 3.257 3.250 3.277 2.994 3.375 49,535,010 3.1856 -4.07%
2008-11-20 0 5.160 5.140 5.160 5.020 5.300 15,023,156 77,395,690 5.1518 3.395 3.382 3.395 3.303 3.487 22,833,325 3.3896 -9.95%
2008-11-19 0 5.730 5.730 5.770 5.400 6.250 14,810,735 85,315,299 5.7604 3.770 3.770 3.796 3.553 4.112 22,510,472 3.7900 -1.21%
2008-11-18 0 5.800 5.790 5.800 5.770 6.560 9,872,957 59,529,381 6.0295 3.816 3.810 3.816 3.796 4.316 15,005,664 3.9671 -12.12%
2008-11-17 0 6.600 6.600 6.680 6.460 6.900 6,025,225 40,233,276 6.6775 4.342 4.342 4.395 4.250 4.540 9,157,591 4.3934 -5.58%
2008-11-14 0 6.990 6.980 6.990 6.750 7.010 6,343,000 44,035,632 6.9424 4.599 4.592 4.599 4.441 4.612 9,640,570 4.5677 7.54%
2008-11-13 0 6.500 6.500 6.510 6.280 6.560 13,849,893 89,031,457 6.4283 4.277 4.277 4.283 4.132 4.316 21,050,112 4.2295 -7.28%
2008-11-12 0 7.010 7.010 7.050 6.560 7.300 17,604,780 123,276,543 7.0024 4.612 4.612 4.639 4.316 4.803 26,757,072 4.6073 -2.64%
2008-11-11 0 7.200 7.200 7.220 7.180 8.040 18,037,451 137,030,175 7.5970 4.737 4.737 4.750 4.724 5.290 27,414,678 4.9984 -10.00%
2008-11-10 0 8.000 8.000 8.040 7.700 8.090 12,764,804 100,453,555 7.8696 5.264 5.264 5.290 5.066 5.323 19,400,911 5.1778 10.80%
2008-11-07 0 7.220 7.220 7.270 6.400 7.470 18,570,868 129,615,540 6.9795 4.750 4.750 4.783 4.211 4.915 28,225,405 4.5922 1.26%
2008-11-06 0 7.130 7.000 7.130 6.960 8.000 20,594,500 154,242,008 7.4895 4.691 4.606 4.691 4.579 5.264 31,301,074 4.9277 -15.82%
2008-11-05 0 8.470 8.470 8.480 7.930 9.000 19,187,828 158,938,924 8.2833 5.573 5.573 5.579 5.218 5.922 29,163,108 5.4500 7.35%
2008-11-04 0 7.890 7.880 7.890 7.450 8.600 9,374,205 74,989,638 7.9996 5.191 5.185 5.191 4.902 5.658 14,247,624 5.2633 -1.00%
2008-11-03 0 7.970 7.970 7.980 7.520 8.220 14,759,675 114,266,379 7.7418 5.244 5.244 5.250 4.948 5.408 22,432,867 5.0937 9.48%
2008-10-31 0 7.280 7.170 7.280 6.420 7.600 29,102,772 198,274,963 6.8129 4.790 4.717 4.790 4.224 5.000 44,232,587 4.4826 3.12%
2008-10-30 0 7.060 6.960 7.070 5.480 7.060 31,219,706 201,627,885 6.4584 4.645 4.579 4.652 3.606 4.645 47,450,063 4.2493 35.77%
2008-10-29 0 5.200 5.190 5.200 4.900 5.980 19,624,917 105,984,499 5.4005 3.421 3.415 3.421 3.224 3.935 29,827,428 3.5533 4.00%
2008-10-28 0 5.000 4.950 5.000 4.500 5.100 18,667,632 90,758,152 4.8618 3.290 3.257 3.290 2.961 3.356 28,372,475 3.1988 11.11%
2008-10-27 0 4.500 4.500 4.510 4.320 5.500 17,286,416 81,061,774 4.6893 2.961 2.961 2.967 2.842 3.619 26,273,198 3.0853 -13.79%
2008-10-24 0 5.220 5.220 5.230 4.850 5.400 14,188,001 72,644,859 5.1202 3.434 3.434 3.441 3.191 3.553 21,563,994 3.3688 -4.04%
2008-10-23 0 5.440 5.440 5.450 5.160 5.530 15,144,000 81,633,760 5.3905 3.579 3.579 3.586 3.395 3.638 23,016,993 3.5467 -3.03%
2008-10-22 0 5.610 5.610 5.620 5.500 6.100 18,033,930 103,389,728 5.7331 3.691 3.691 3.698 3.619 4.013 27,409,326 3.7721 -5.24%
2008-10-21 0 5.920 5.900 5.930 5.840 6.350 14,585,495 88,126,478 6.0421 3.895 3.882 3.902 3.842 4.178 22,168,135 3.9754 -1.00%
2008-10-20 0 5.980 5.980 6.000 5.800 6.280 17,036,229 103,095,376 6.0515 3.935 3.935 3.948 3.816 4.132 25,892,945 3.9816 2.93%
2008-10-17 0 5.810 5.810 5.820 5.630 6.290 28,354,838 169,214,339 5.9677 3.823 3.823 3.829 3.704 4.138 43,095,821 3.9265 -1.36%
2008-10-16 0 5.890 5.890 5.900 5.600 6.730 58,544,230 355,816,560 6.0777 3.875 3.875 3.882 3.685 4.428 88,979,935 3.9988 -25.06%
2008-10-15 0 7.860 7.850 7.860 7.500 8.520 25,196,693 202,302,741 8.0289 5.171 5.165 5.171 4.935 5.606 38,295,834 5.2826 -13.63%
2008-10-14 0 9.100 9.090 9.100 8.700 9.550 21,640,361 194,762,857 9.0000 5.987 5.981 5.987 5.724 6.283 32,890,652 5.9215 10.57%
2008-10-13 0 8.230 8.230 8.240 6.760 8.230 21,756,489 161,861,321 7.4397 5.415 5.415 5.421 4.448 5.415 33,067,152 4.8949 17.57%
2008-10-10 0 7.000 6.990 7.000 6.630 7.600 14,776,655 103,416,961 6.9987 4.606 4.599 4.606 4.362 5.000 22,458,674 4.6048 -7.89%
2008-10-09 0 7.600 7.590 7.610 7.420 8.000 19,361,546 150,172,218 7.7562 5.000 4.994 5.007 4.882 5.264 29,427,137 5.1032 1.74%
2008-10-08 0 7.470 7.400 7.470 7.470 8.250 17,757,635 138,719,904 7.8118 4.915 4.869 4.915 4.915 5.428 26,989,392 5.1398 -17.73%
2008-10-06 0 9.080 9.080 9.090 9.080 9.890 11,076,411 103,931,594 9.3831 5.974 5.974 5.981 5.974 6.507 16,834,765 6.1736 -5.91%
2008-10-03 0 9.650 9.640 9.650 9.200 10.16 14,754,066 143,614,287 9.7339 6.349 6.343 6.349 6.053 6.685 22,424,342 6.4044 0.00%
2008-10-02 0 9.650 9.650 9.670 9.220 10.10 21,462,954 208,425,203 9.7109 6.349 6.349 6.362 6.066 6.645 32,621,016 6.3893 -2.82%
2008-09-30 0 9.930 9.930 9.940 8.500 10.38 22,403,279 209,897,752 9.3691 6.533 6.533 6.540 5.593 6.830 34,050,192 6.1644 6.55%
2008-09-29 0 9.320 9.310 9.320 9.220 10.50 13,824,398 132,437,420 9.5800 6.132 6.126 6.132 6.066 6.908 21,011,362 6.3031 -11.24%
2008-09-26 0 10.50 10.48 10.50 9.960 10.88 10,833,613 112,287,285 10.365 6.908 6.895 6.908 6.553 7.158 16,465,742 6.8194 -3.49%
2008-09-25 0 10.88 10.86 10.88 10.22 11.12 11,253,485 121,467,199 10.794 7.158 7.145 7.158 6.724 7.316 17,103,895 7.1017 2.64%
2008-09-24 0 10.60 10.60 10.66 10.30 11.82 24,404,721 267,924,873 10.978 6.974 6.974 7.014 6.777 7.777 37,092,135 7.2232 -4.33%
2008-09-23 0 11.08 11.06 11.08 11.08 12.64 22,067,050 261,981,246 11.872 7.290 7.277 7.290 7.290 8.316 33,539,166 7.8112 -15.42%
2008-09-22 0 13.10 12.98 13.10 11.48 13.22 24,606,187 303,043,946 12.316 8.619 8.540 8.619 7.553 8.698 37,398,338 8.1031 15.32%
2008-09-19 0 11.36 11.30 11.36 9.060 12.24 43,516,706 449,474,219 10.329 7.474 7.435 7.474 5.961 8.053 66,139,971 6.7958 36.05%
2008-09-18 0 8.350 8.350 8.390 7.650 8.500 34,600,208 285,244,883 8.2440 5.494 5.494 5.520 5.033 5.593 52,588,005 5.4241 -1.76%
2008-09-17 0 8.500 8.500 8.530 8.100 11.08 47,698,583 446,405,708 9.3589 5.593 5.593 5.612 5.329 7.290 72,495,903 6.1577 -16.67%
2008-09-16 0 10.20 10.20 10.24 10.00 11.34 27,400,759 294,509,929 10.748 6.711 6.711 6.737 6.579 7.461 41,645,739 7.0718 -15.56%
2008-09-12 0 12.08 12.08 12.18 12.08 13.06 10,640,009 133,992,595 12.593 7.948 7.948 8.014 7.948 8.593 16,171,488 8.2857 -1.15%
2008-09-11 0 12.22 12.22 12.24 12.22 13.60 13,713,784 176,100,164 12.841 8.040 8.040 8.053 8.040 8.948 20,843,243 8.4488 -7.70%
2008-09-10 0 13.24 13.24 13.26 12.90 14.00 12,475,566 167,709,899 13.443 8.711 8.711 8.724 8.488 9.211 18,961,306 8.8448 -4.75%
2008-09-09 0 13.90 13.90 13.98 13.70 14.74 17,078,897 239,120,686 14.001 9.145 9.145 9.198 9.014 9.698 25,957,795 9.2119 -8.67%
2008-09-08 0 15.22 15.22 15.24 14.88 15.90 15,830,602 240,999,477 15.224 10.01 10.01 10.03 9.790 10.46 24,060,542 10.016 1.74%
2008-09-05 0 14.96 14.96 14.98 14.02 15.44 12,077,894 177,889,141 14.728 9.843 9.843 9.856 9.224 10.16 18,356,894 9.6906 -2.35%
2008-09-04 0 15.32 15.32 15.34 14.68 16.00 16,503,204 249,823,501 15.138 10.08 10.08 10.09 9.659 10.53 25,082,814 9.9599 -5.08%
2008-09-03 0 16.14 16.12 16.14 16.06 17.50 12,615,803 207,066,096 16.413 10.62 10.61 10.62 10.57 11.51 19,174,449 10.799 -8.71%
2008-09-02 0 17.68 17.68 17.70 17.52 18.42 7,094,000 126,399,755 17.818 11.63 11.63 11.65 11.53 12.12 10,781,996 11.723 -1.78%
2008-09-01 0 18.00 17.98 18.00 17.88 18.80 6,761,754 123,766,275 18.304 11.84 11.83 11.84 11.76 12.37 10,277,024 12.043 -3.64%
2008-08-29 0 18.68 18.68 18.70 18.36 19.48 8,663,001 162,853,187 18.799 12.29 12.29 12.30 12.08 12.82 13,166,682 12.369 0.00%
2008-08-28 0 18.68 18.66 18.68 18.16 20.20 15,527,328 295,453,515 19.028 12.29 12.28 12.29 11.95 13.29 23,599,604 12.519 -3.21%
2008-08-27 0 19.30 19.30 19.32 17.88 19.50 12,862,402 238,649,550 18.554 12.70 12.70 12.71 11.76 12.83 19,549,248 12.208 7.82%
2008-08-26 0 17.90 17.88 17.90 17.50 18.02 9,271,189 165,649,014 17.867 11.78 11.76 11.78 11.51 11.86 14,091,052 11.756 -0.56%
2008-08-25 0 18.00 17.98 18.00 17.60 18.20 11,087,375 198,997,963 17.948 11.84 11.83 11.84 11.58 11.97 16,851,428 11.809 0.78%
2008-08-21 0 17.86 17.86 17.88 17.50 18.40 5,406,548 96,213,866 17.796 11.75 11.75 11.76 11.51 12.11 8,217,279 11.709 -3.88%
2008-08-20 0 18.58 18.58 18.60 17.22 18.60 11,752,380 212,803,035 18.107 12.22 12.22 12.24 11.33 12.24 17,862,153 11.914 6.17%
2008-08-19 0 17.50 17.48 17.50 17.20 19.10 8,730,000 157,750,736 18.070 11.51 11.50 11.51 11.32 12.57 13,268,512 11.889 -6.22%
2008-08-18 0 18.66 18.66 18.70 18.30 19.60 4,786,457 89,685,372 18.737 12.28 12.28 12.30 12.04 12.90 7,274,818 12.328 -4.11%
2008-08-15 0 19.46 19.46 19.50 19.34 20.30 12,953,139 252,708,586 19.509 12.80 12.80 12.83 12.72 13.36 19,687,157 12.836 -2.70%
2008-08-14 0 20.00 19.80 20.00 18.86 20.00 13,201,389 257,627,002 19.515 13.16 13.03 13.16 12.41 13.16 20,064,466 12.840 8.34%
2008-08-13 0 18.46 18.46 18.64 17.60 18.98 10,071,259 186,995,405 18.567 12.15 12.15 12.26 11.58 12.49 15,307,059 12.216 -2.33%
2008-08-12 0 18.90 18.68 18.90 17.88 19.40 13,681,644 255,937,333 18.707 12.44 12.29 12.44 11.76 12.76 20,794,394 12.308 4.07%
2008-08-11 0 18.16 18.16 18.18 18.02 18.80 16,286,614 298,861,743 18.350 11.95 11.95 11.96 11.86 12.37 24,753,624 12.073 -1.30%
2008-08-08 0 18.40 18.40 18.46 17.98 19.82 23,628,272 449,302,671 19.015 12.11 12.11 12.15 11.83 13.04 35,912,029 12.511 -10.24%
2008-08-07 0 20.50 20.50 20.55 20.45 22.80 15,405,292 326,131,027 21.170 13.49 13.49 13.52 13.46 15.00 23,414,124 13.929 -7.87%
2008-08-05 0 22.25 22.20 22.25 21.80 23.05 9,145,269 203,900,915 22.296 14.64 14.61 14.64 14.34 15.17 13,899,669 14.669 -5.92%
2008-08-04 0 23.65 23.65 23.80 23.55 24.40 5,194,245 124,060,448 23.884 15.56 15.56 15.66 15.49 16.05 7,894,605 15.715 -4.83%
2008-08-01 0 24.85 24.50 24.85 22.90 24.85 7,906,535 187,971,463 23.774 16.35 16.12 16.35 15.07 16.35 12,016,948 15.642 3.54%
2008-07-31 0 24.00 23.85 24.00 23.10 24.30 9,877,689 236,204,987 23.913 15.79 15.69 15.79 15.20 15.99 15,012,856 15.734 2.13%
2008-07-30 0 23.50 23.50 23.60 23.50 24.40 8,494,500 202,070,342 23.788 15.46 15.46 15.53 15.46 16.05 12,910,582 15.652 0.00%
2008-07-29 0 23.50 23.45 23.50 22.70 23.70 4,632,857 107,938,111 23.298 15.46 15.43 15.46 14.94 15.59 7,041,365 15.329 -0.84%
2008-07-28 0 23.70 23.70 23.75 23.65 24.30 1,298,924 31,066,918 23.917 15.59 15.59 15.63 15.56 15.99 1,974,203 15.736 -1.25%
2008-07-25 0 24.00 24.00 24.05 23.60 24.45 9,874,765 237,425,930 24.044 15.79 15.79 15.82 15.53 16.09 15,008,412 15.820 -1.64%
2008-07-24 0 24.40 24.35 24.40 24.30 25.55 7,567,227 188,250,149 24.877 16.05 16.02 16.05 15.99 16.81 11,501,242 16.368 -4.31%
2008-07-23 0 25.50 25.35 25.50 24.40 25.60 7,774,823 194,653,588 25.036 16.78 16.68 16.78 16.05 16.84 11,816,762 16.473 2.00%
2008-07-22 0 25.00 25.00 25.30 25.00 25.80 6,526,099 165,597,177 25.375 16.45 16.45 16.65 16.45 16.98 9,918,857 16.695 -3.47%
2008-07-21 0 25.90 25.70 25.90 25.60 27.60 5,968,373 156,173,515 26.167 17.04 16.91 17.04 16.84 18.16 9,071,183 17.216 3.81%
2008-07-18 0 24.95 24.90 25.00 24.70 25.45 4,870,411 122,167,622 25.084 16.42 16.38 16.45 16.25 16.74 7,402,418 16.504 0.40%
2008-07-17 0 24.85 24.80 24.85 24.50 25.50 7,287,225 181,988,051 24.974 16.35 16.32 16.35 16.12 16.78 11,075,674 16.431 4.41%
2008-07-16 0 23.80 23.80 23.85 22.85 24.50 5,599,776 134,538,490 24.026 15.66 15.66 15.69 15.03 16.12 8,510,962 15.808 1.49%
2008-07-15 0 23.45 23.40 23.45 22.95 24.05 5,189,996 121,771,844 23.463 15.43 15.40 15.43 15.10 15.82 7,888,147 15.437 -4.48%
2008-07-14 0 24.55 24.50 24.55 24.50 25.80 3,256,575 80,968,831 24.863 16.15 16.12 16.15 16.12 16.98 4,949,588 16.359 -2.58%
2008-07-11 0 25.20 25.15 25.25 24.50 25.80 3,438,732 86,851,854 25.257 16.58 16.55 16.61 16.12 16.98 5,226,444 16.618 1.61%
2008-07-10 0 24.80 24.80 24.85 23.50 24.85 6,276,277 153,456,831 24.450 16.32 16.32 16.35 15.46 16.35 9,539,159 16.087 2.90%
2008-07-09 0 24.10 23.90 24.10 23.40 24.50 12,815,250 307,597,381 24.002 15.86 15.72 15.86 15.40 16.12 19,477,583 15.792 7.59%
2008-07-08 0 22.40 22.40 22.50 22.10 23.75 7,506,881 170,854,640 22.760 14.74 14.74 14.80 14.54 15.63 11,409,524 14.975 -6.67%
2008-07-07 0 24.00 23.65 24.00 22.50 24.00 3,722,000 87,382,100 23.477 15.79 15.56 15.79 14.80 15.79 5,656,976 15.447 7.62%
2008-07-04 0 22.30 22.30 22.35 22.30 22.90 4,003,785 90,755,202 22.667 14.67 14.67 14.71 14.67 15.07 6,085,254 14.914 0.22%
2008-07-03 0 22.25 22.20 22.25 22.05 23.50 6,745,965 153,127,077 22.699 14.64 14.61 14.64 14.51 15.46 10,253,026 14.935 -3.47%
2008-07-02 0 23.05 23.00 23.05 22.40 23.05 6,715,582 153,627,143 22.876 15.17 15.13 15.17 14.74 15.17 10,206,848 15.051 -1.50%
2008-06-30 0 23.40 23.40 23.45 22.60 23.70 8,168,870 190,417,327 23.310 15.40 15.40 15.43 14.87 15.59 12,415,665 15.337 3.54%
2008-06-27 0 22.60 22.60 22.65 21.50 22.80 4,851,700 108,912,350 22.448 14.87 14.87 14.90 14.15 15.00 7,373,979 14.770 -1.53%
2008-06-26 0 22.95 22.95 23.00 22.90 23.70 4,990,392 116,267,464 23.298 15.10 15.10 15.13 15.07 15.59 7,584,774 15.329 0.22%
2008-06-25 0 22.90 22.90 23.00 22.00 23.30 7,647,780 175,025,268 22.886 15.07 15.07 15.13 14.47 15.33 11,623,673 15.058 4.33%
2008-06-24 0 21.95 21.85 21.95 21.10 22.25 8,358,771 181,450,888 21.708 14.44 14.38 14.44 13.88 14.64 12,704,290 14.283 2.09%
2008-06-23 0 21.50 21.50 21.60 21.20 21.80 4,180,704 89,531,726 21.415 14.15 14.15 14.21 13.95 14.34 6,354,149 14.090 -2.27%
2008-06-20 0 22.00 22.00 22.05 21.40 22.80 3,040,295 67,025,430 22.046 14.47 14.47 14.51 14.08 15.00 4,620,870 14.505 -0.68%
2008-06-19 0 22.15 22.10 22.20 21.80 22.90 4,696,866 103,873,612 22.116 14.57 14.54 14.61 14.34 15.07 7,138,651 14.551 -3.90%
2008-06-18 0 23.05 23.05 23.15 22.10 23.50 7,089,784 162,829,332 22.967 15.17 15.17 15.23 14.54 15.46 10,775,588 15.111 2.90%
2008-06-17 0 22.40 22.40 22.45 22.25 22.80 5,245,097 118,005,577 22.498 14.74 14.74 14.77 14.64 15.00 7,971,894 14.803 0.22%
2008-06-16 0 22.35 22.10 22.35 21.05 22.45 9,517,726 208,104,312 21.865 14.71 14.54 14.71 13.85 14.77 14,465,758 14.386 5.42%
2008-06-13 0 21.20 21.20 21.30 20.95 22.10 17,012,074 364,072,413 21.401 13.95 13.95 14.01 13.78 14.54 25,856,233 14.081 -7.22%
2008-06-12 0 22.85 22.80 22.85 21.25 23.10 8,670,512 192,902,552 22.248 15.03 15.00 15.03 13.98 15.20 13,178,098 14.638 -1.51%
2008-06-11 0 23.20 23.20 23.30 22.40 24.50 9,141,811 213,483,711 23.352 15.26 15.26 15.33 14.74 16.12 13,894,414 15.365 -4.13%
2008-06-10 0 24.20 24.20 24.40 24.00 24.95 6,844,166 165,701,486 24.211 15.92 15.92 16.05 15.79 16.42 10,402,279 15.929 -5.10%
2008-06-06 0 25.50 25.30 25.50 24.70 25.65 3,419,958 86,556,573 25.309 16.78 16.65 16.78 16.25 16.88 5,197,910 16.652 4.29%
2008-06-05 0 24.45 24.45 24.50 24.20 25.60 6,524,274 161,628,195 24.773 16.09 16.09 16.12 15.92 16.84 9,916,084 16.300 -3.74%
2008-06-04 0 25.40 25.40 25.45 25.15 26.20 4,543,013 116,532,930 25.651 16.71 16.71 16.74 16.55 17.24 6,904,814 16.877 -1.36%
2008-06-03 0 25.75 25.75 25.80 25.60 26.30 7,048,553 182,617,492 25.909 16.94 16.94 16.98 16.84 17.30 10,712,922 17.046 -2.65%
2008-06-02 0 26.45 26.40 26.45 26.10 26.85 6,707,548 177,406,229 26.449 17.40 17.37 17.40 17.17 17.67 10,194,637 17.402 -0.19%
2008-05-30 0 26.50 26.50 26.55 25.65 26.70 10,299,684 271,301,970 26.341 17.44 17.44 17.47 16.88 17.57 15,654,236 17.331 3.72%
2008-05-29 0 25.55 25.55 25.60 24.80 25.90 8,584,490 218,983,626 25.509 16.81 16.81 16.84 16.32 17.04 13,047,355 16.784 5.14%
2008-05-28 0 24.30 24.30 24.35 24.00 24.50 3,337,187 81,232,965 24.342 15.99 15.99 16.02 15.79 16.12 5,072,108 16.016 0.62%
2008-05-27 0 24.15 24.15 24.35 24.15 24.80 2,438,000 59,797,000 24.527 15.89 15.89 16.02 15.89 16.32 3,705,456 16.138 0.62%
2008-05-26 0 24.00 23.95 24.00 23.85 24.30 6,509,899 156,394,431 24.024 15.79 15.76 15.79 15.69 15.99 9,894,235 15.807 -4.00%
2008-05-23 0 25.00 24.95 25.00 24.50 25.40 7,626,779 189,983,045 24.910 16.45 16.42 16.45 16.12 16.71 11,591,754 16.389 -0.79%
2008-05-22 0 25.20 25.20 25.25 25.05 25.75 7,775,039 197,093,874 25.350 16.58 16.58 16.61 16.48 16.94 11,817,090 16.679 -4.91%
2008-05-21 0 26.50 26.30 26.65 25.20 26.70 7,014,708 181,947,123 25.938 17.44 17.30 17.53 16.58 17.57 10,661,482 17.066 1.92%
2008-05-20 0 26.00 25.95 26.10 25.60 27.20 6,215,443 162,821,284 26.196 17.11 17.07 17.17 16.84 17.90 9,446,699 17.236 -4.41%
2008-05-19 0 27.20 27.10 27.20 26.80 27.95 6,267,459 170,811,095 27.254 17.90 17.83 17.90 17.63 18.39 9,525,757 17.931 -1.81%
2008-05-16 0 27.70 27.65 27.70 27.35 28.60 13,833,933 382,948,764 27.682 18.23 18.19 18.23 17.99 18.82 21,025,854 18.213 1.28%
2008-05-15 0 27.35 27.35 27.50 26.25 27.75 7,741,924 208,777,775 26.967 17.99 17.99 18.09 17.27 18.26 11,766,760 17.743 3.60%
2008-05-14 0 26.40 26.40 26.45 25.90 26.60 6,439,528 169,106,022 26.261 17.37 17.37 17.40 17.04 17.50 9,787,280 17.278 -1.68%
2008-05-13 0 26.85 26.65 26.90 25.00 27.20 9,299,662 243,816,443 26.218 17.67 17.53 17.70 16.45 17.90 14,134,327 17.250 7.62%
2008-05-09 0 24.95 24.85 24.90 24.75 26.20 8,821,654 224,462,673 25.445 16.42 16.35 16.38 16.28 17.24 13,407,815 16.741 -4.77%
2008-05-08 0 26.20 26.10 26.20 25.70 26.90 4,234,766 111,123,086 26.241 17.24 17.17 17.24 16.91 17.70 6,436,317 17.265 -1.87%
2008-05-07 0 26.70 26.40 26.55 26.25 28.10 6,245,401 168,898,057 27.044 17.57 17.37 17.47 17.27 18.49 9,492,231 17.793 -2.38%
2008-05-06 0 27.35 27.35 27.40 26.60 27.55 1,177,250 32,034,755 27.212 17.99 17.99 18.03 17.50 18.13 1,789,273 17.904 1.48%
2008-05-05 0 26.95 26.85 27.00 26.45 27.70 3,905,155 105,292,115 26.962 17.73 17.67 17.76 17.40 18.23 5,935,349 17.740 -0.74%
2008-05-02 0 27.15 27.15 27.30 26.50 28.00 9,679,937 264,849,284 27.361 17.86 17.86 17.96 17.44 18.42 14,712,298 18.002 6.11%
2008-04-30 0 26.15 26.15 26.20 25.85 26.50 5,950,002 155,749,369 26.176 16.83 16.83 16.87 16.64 17.06 9,242,551 16.851 -0.38%
2008-04-29 0 26.25 26.15 26.35 25.85 27.15 7,055,951 186,294,082 26.402 16.90 16.83 16.96 16.64 17.48 10,960,498 16.997 -1.69%
2008-04-28 0 26.70 26.50 26.70 26.45 27.70 6,169,341 167,024,708 27.073 17.19 17.06 17.19 17.03 17.83 9,583,265 17.429 0.00%
2008-04-25 0 26.70 26.70 26.85 26.50 27.40 6,507,203 176,144,872 27.069 17.19 17.19 17.29 17.06 17.64 10,108,090 17.426 -3.26%
2008-04-24 0 27.60 27.60 27.65 26.90 29.35 14,441,249 401,500,156 27.802 17.77 17.77 17.80 17.32 18.89 22,432,594 17.898 -2.99%
2008-04-23 0 28.45 28.05 28.10 27.70 28.80 12,350,930 347,799,262 28.160 18.32 18.06 18.09 17.83 18.54 19,185,556 18.128 3.83%
2008-04-22 0 27.40 27.45 27.50 25.30 28.05 12,708,164 341,379,520 26.863 17.64 17.67 17.70 16.29 18.06 19,740,473 17.293 3.59%
2008-04-21 0 26.45 26.60 26.65 25.65 26.95 13,527,084 356,572,359 26.360 17.03 17.12 17.16 16.51 17.35 21,012,558 16.969 5.80%
2008-04-18 0 25.00 25.00 25.15 24.55 25.75 11,815,304 296,727,945 25.114 16.09 16.09 16.19 15.80 16.58 18,353,531 16.167 2.04%
2008-04-17 0 24.50 24.45 24.50 23.75 24.60 7,124,755 173,258,087 24.318 15.77 15.74 15.77 15.29 15.84 11,067,376 15.655 5.38%
2008-04-16 0 23.25 23.20 23.50 23.10 23.60 4,581,901 106,986,673 23.350 14.97 14.94 15.13 14.87 15.19 7,117,385 15.032 0.43%
2008-04-15 0 23.15 23.05 23.15 23.05 23.95 4,826,164 113,013,941 23.417 14.90 14.84 14.90 14.84 15.42 7,496,815 15.075 0.43%
2008-04-14 0 23.05 23.00 23.05 23.00 24.00 6,415,101 149,164,845 23.252 14.84 14.81 14.84 14.81 15.45 9,965,021 14.969 -6.11%
2008-04-11 0 24.55 24.40 24.50 23.55 24.80 9,270,394 223,875,421 24.150 15.80 15.71 15.77 15.16 15.97 14,400,346 15.547 5.36%
2008-04-10 0 23.30 23.30 23.35 22.55 23.90 6,340,454 146,154,523 23.051 15.00 15.00 15.03 14.52 15.39 9,849,067 14.839 0.43%
2008-04-09 0 23.20 23.20 23.30 23.15 24.05 6,826,823 160,955,398 23.577 14.94 14.94 15.00 14.90 15.48 10,604,578 15.178 -1.49%
2008-04-08 0 23.55 23.35 23.55 23.15 24.50 10,866,124 259,008,850 23.836 15.16 15.03 15.16 14.90 15.77 16,879,104 15.345 -2.48%
2008-04-07 0 24.15 24.10 24.15 24.05 25.25 13,699,500 334,972,352 24.451 15.55 15.51 15.55 15.48 16.25 21,280,384 15.741 -4.92%
2008-04-03 0 25.40 25.25 25.45 24.80 26.35 9,158,394 232,920,267 25.432 16.35 16.25 16.38 15.97 16.96 14,226,369 16.372 -1.93%
2008-04-02 0 25.90 25.90 26.00 25.10 26.50 18,282,248 474,034,782 25.929 16.67 16.67 16.74 16.16 17.06 28,399,084 16.692 4.23%
2008-04-01 0 24.85 24.75 24.95 23.55 25.50 11,475,266 285,872,736 24.912 16.00 15.93 16.06 15.16 16.42 17,825,327 16.037 1.64%
2008-03-31 0 24.45 24.35 24.45 23.50 24.75 8,665,753 210,110,897 24.246 15.74 15.68 15.74 15.13 15.93 13,461,115 15.609 2.52%
2008-03-28 0 23.85 23.95 24.00 22.50 24.50 11,332,758 269,818,982 23.809 15.35 15.42 15.45 14.48 15.77 17,603,959 15.327 4.38%
2008-03-27 0 22.85 22.55 23.00 20.85 23.00 13,176,505 295,563,962 22.431 14.71 14.52 14.81 13.42 14.81 20,467,979 14.440 5.06%
2008-03-26 0 21.75 21.65 21.75 21.25 22.50 14,450,579 313,943,935 21.725 14.00 13.94 14.00 13.68 14.48 22,447,087 13.986 -0.23%
2008-03-25 0 21.80 21.95 22.00 20.50 22.20 9,791,925 211,249,575 21.574 14.03 14.13 14.16 13.20 14.29 15,210,476 13.888 10.10%
2008-03-20 0 19.80 19.60 19.80 19.06 21.65 12,119,886 243,149,442 20.062 12.75 12.62 12.75 12.27 13.94 18,826,660 12.915 -5.04%
2008-03-19 0 20.85 20.85 20.90 20.45 22.30 21,798,577 463,781,539 21.276 13.42 13.42 13.45 13.16 14.36 33,861,242 13.697 10.20%
2008-03-18 0 18.92 18.82 18.92 18.52 19.30 14,527,922 272,832,734 18.780 12.18 12.12 12.18 11.92 12.42 22,567,229 12.090 0.53%
2008-03-17 0 18.82 18.80 19.00 18.66 19.50 17,876,312 339,592,072 18.997 12.12 12.10 12.23 12.01 12.55 27,768,515 12.229 -5.62%
2008-03-14 0 19.94 19.92 19.94 19.92 21.85 14,173,439 293,236,047 20.689 12.84 12.82 12.84 12.82 14.07 22,016,586 13.319 -8.74%
2008-03-13 0 21.85 21.65 21.85 21.35 22.95 12,450,485 271,732,807 21.825 14.07 13.94 14.07 13.74 14.77 19,340,202 14.050 -7.02%
2008-03-12 0 23.50 23.35 23.60 22.90 24.50 10,485,025 247,141,546 23.571 15.13 15.03 15.19 14.74 15.77 16,287,117 15.174 3.07%
2008-03-11 0 22.80 22.75 22.80 21.95 23.00 8,560,366 190,571,537 22.262 14.68 14.65 14.68 14.13 14.81 13,297,410 14.331 0.22%
2008-03-10 0 22.75 22.65 22.80 21.95 23.60 15,729,029 357,715,462 22.742 14.65 14.58 14.68 14.13 15.19 24,432,992 14.641 -3.81%
2008-03-07 0 23.65 23.55 23.65 23.30 23.90 7,779,058 183,529,038 23.593 15.22 15.16 15.22 15.00 15.39 12,083,750 15.188 -2.67%
2008-03-06 0 24.30 24.00 24.30 23.55 25.10 10,713,184 261,664,784 24.425 15.64 15.45 15.64 15.16 16.16 16,641,532 15.724 3.18%
2008-03-05 0 23.55 23.50 23.70 22.95 24.10 8,432,460 198,190,175 23.503 15.16 15.13 15.26 14.77 15.51 13,098,725 15.130 0.86%
2008-03-04 0 23.35 23.10 23.20 23.10 25.20 8,221,178 198,093,139 24.095 15.03 14.87 14.94 14.87 16.22 12,770,526 15.512 -5.66%
2008-03-03 0 24.75 24.65 24.80 23.50 26.00 9,332,265 230,268,100 24.674 15.93 15.87 15.97 15.13 16.74 14,496,455 15.884 -0.40%
2008-02-29 0 24.85 24.85 24.90 23.55 25.85 15,232,755 376,737,147 24.732 16.00 16.00 16.03 15.16 16.64 23,662,095 15.922 3.11%
2008-02-28 0 24.10 24.05 24.10 23.60 24.50 9,908,629 238,637,320 24.084 15.51 15.48 15.51 15.19 15.77 15,391,761 15.504 0.84%
2008-02-27 0 23.90 23.70 23.75 23.10 24.05 12,547,876 298,645,272 23.800 15.39 15.26 15.29 14.87 15.48 19,491,486 15.322 3.46%
2008-02-26 0 23.10 23.05 23.10 22.60 23.40 7,406,205 170,745,615 23.054 14.87 14.84 14.87 14.55 15.06 11,504,572 14.842 3.13%
2008-02-25 0 22.40 22.25 22.40 22.00 22.80 6,330,755 141,775,310 22.395 14.42 14.32 14.42 14.16 14.68 9,834,001 14.417 2.05%
2008-02-22 0 21.95 21.90 21.95 21.40 22.95 6,136,175 134,752,648 21.960 14.13 14.10 14.13 13.78 14.77 9,531,746 14.137 -2.23%
2008-02-21 0 22.45 22.20 22.25 21.80 23.15 8,736,411 196,654,404 22.510 14.45 14.29 14.32 14.03 14.90 13,570,873 14.491 1.81%
2008-02-20 0 22.05 22.00 22.20 20.80 23.40 8,969,113 199,446,372 22.237 14.19 14.16 14.29 13.39 15.06 13,932,345 14.315 -4.13%
2008-02-19 0 23.00 23.10 23.15 22.40 23.15 7,132,875 163,425,160 22.912 14.81 14.87 14.90 14.42 14.90 11,079,989 14.750 0.88%
2008-02-18 0 22.80 22.75 22.80 22.50 24.60 9,310,388 213,677,047 22.950 14.68 14.65 14.68 14.48 15.84 14,462,471 14.775 -5.98%
2008-02-15 0 24.25 24.00 24.05 23.20 24.50 14,911,079 355,900,178 23.868 15.61 15.45 15.48 14.94 15.77 23,162,413 15.365 4.75%
2008-02-14 0 23.15 23.15 23.20 22.50 23.70 24,620,710 567,845,956 23.064 14.90 14.90 14.94 14.48 15.26 38,245,057 14.848 9.98%
2008-02-13 0 21.05 21.05 21.20 19.86 21.40 14,393,704 300,893,986 20.905 13.55 13.55 13.65 12.79 13.78 22,358,739 13.458 6.10%
2008-02-12 0 19.84 19.80 19.90 18.72 19.98 7,098,936 138,377,992 19.493 12.77 12.75 12.81 12.05 12.86 11,027,270 12.549 6.67%
2008-02-11 0 18.60 18.46 18.60 18.50 19.80 8,787,013 169,121,657 19.247 11.97 11.88 11.97 11.91 12.75 13,649,477 12.390 -4.12%
2008-02-06 0 19.40 19.28 19.30 19.12 19.90 10,144,488 197,498,009 19.469 12.49 12.41 12.42 12.31 12.81 15,758,137 12.533 -8.92%
2008-02-05 0 21.30 21.20 21.30 20.80 22.15 15,036,083 321,302,835 21.369 13.71 13.65 13.71 13.39 14.26 23,356,591 13.756 -5.33%
2008-02-04 0 22.50 22.50 22.55 21.70 23.90 17,392,851 397,006,739 22.826 14.48 14.48 14.52 13.97 15.39 27,017,522 14.694 4.65%
2008-02-01 0 21.50 21.35 21.50 20.00 22.00 12,955,973 274,983,739 21.224 13.84 13.74 13.84 12.88 14.16 20,125,412 13.664 8.48%
2008-01-31 0 19.82 19.84 19.86 19.40 21.70 15,765,788 318,047,495 20.173 12.76 12.77 12.79 12.49 13.97 24,490,092 12.987 2.91%
2008-01-30 0 19.26 19.14 19.48 19.04 20.80 10,461,090 205,342,831 19.629 12.40 12.32 12.54 12.26 13.39 16,249,937 12.637 -1.23%
2008-01-29 0 19.50 19.50 19.60 19.42 20.20 6,208,836 123,352,433 19.867 12.55 12.55 12.62 12.50 13.00 9,644,616 12.790 1.88%
2008-01-28 0 19.14 19.20 19.32 18.50 19.90 6,160,600 117,863,828 19.132 12.32 12.36 12.44 11.91 12.81 9,569,687 12.316 -4.78%
2008-01-25 0 20.10 20.00 20.05 19.66 20.70 14,448,305 293,140,529 20.289 12.94 12.88 12.91 12.66 13.33 22,443,554 13.061 7.26%
2008-01-24 0 18.74 18.72 18.78 17.50 19.70 11,332,359 212,001,048 18.708 12.06 12.05 12.09 11.27 12.68 17,603,339 12.043 3.08%
2008-01-23 0 18.18 18.14 18.18 17.20 19.30 22,120,746 402,654,543 18.203 11.70 11.68 11.70 11.07 12.42 34,361,689 11.718 5.45%
2008-01-22 0 17.24 17.24 17.26 16.76 18.34 17,820,989 311,562,038 17.483 11.10 11.10 11.11 10.79 11.81 27,682,578 11.255 -8.78%
2008-01-21 0 18.90 18.72 18.84 18.56 20.60 10,323,579 199,647,942 19.339 12.17 12.05 12.13 11.95 13.26 16,036,331 12.450 -5.12%
2008-01-18 0 19.92 19.92 20.00 18.72 21.35 15,013,341 301,569,376 20.087 12.82 12.82 12.88 12.05 13.74 23,321,264 12.931 -3.77%
2008-01-17 0 20.70 20.40 20.75 18.78 21.00 24,569,728 486,300,679 19.793 13.33 13.13 13.36 12.09 13.52 38,165,863 12.742 8.26%
2008-01-16 0 19.12 19.08 19.10 19.00 19.52 29,616,806 571,587,359 19.299 12.31 12.28 12.30 12.23 12.57 46,005,839 12.424 -11.28%
2008-01-15 0 21.55 21.30 21.50 21.00 23.05 10,822,468 235,884,727 21.796 13.87 13.71 13.84 13.52 14.84 16,811,290 14.031 -6.71%
2008-01-14 0 23.10 23.10 23.15 22.80 23.75 12,262,030 284,793,852 23.226 14.87 14.87 14.90 14.68 15.29 19,047,462 14.952 0.00%
2008-01-11 0 23.10 22.90 23.00 21.90 23.10 11,829,935 267,189,055 22.586 14.87 14.74 14.81 14.10 14.87 18,376,259 14.540 3.36%
2008-01-10 0 22.35 22.30 22.35 22.00 23.65 13,953,050 316,536,469 22.686 14.39 14.36 14.39 14.16 15.22 21,674,240 14.604 -2.19%
2008-01-09 0 22.85 22.85 22.95 22.45 23.80 14,530,694 336,386,396 23.150 14.71 14.71 14.77 14.45 15.32 22,571,535 14.903 -2.56%
2008-01-08 0 23.45 23.35 23.45 23.00 24.90 36,530,568 870,759,479 23.836 15.10 15.03 15.10 14.81 16.03 56,745,465 15.345 4.45%
2008-01-07 0 22.45 22.30 22.45 21.00 23.10 27,912,444 616,976,291 22.104 14.45 14.36 14.45 13.52 14.87 43,358,335 14.230 5.90%
2008-01-04 0 21.20 20.90 21.10 19.70 21.40 9,274,305 188,563,920 20.332 13.65 13.45 13.58 12.68 13.78 14,406,421 13.089 4.43%
2008-01-03 0 20.30 20.10 20.35 20.00 21.65 8,713,787 177,186,316 20.334 13.07 12.94 13.10 12.88 13.94 13,535,730 13.090 -3.10%
2008-01-02 0 20.95 20.80 21.00 19.78 21.50 4,964,869 102,111,060 20.567 13.49 13.39 13.52 12.73 13.84 7,712,275 13.240 1.70%
2007-12-31 0 20.60 20.50 20.60 20.45 21.00 821,413 16,948,215 20.633 13.26 13.20 13.26 13.16 13.52 1,275,958 13.283 0.24%
2007-12-28 0 20.55 20.50 20.55 20.35 21.00 3,917,303 80,955,231 20.666 13.23 13.20 13.23 13.10 13.52 6,085,018 13.304 -1.20%
2007-12-27 0 20.80 20.75 20.80 19.92 22.00 8,157,492 172,310,154 21.123 13.39 13.36 13.39 12.82 14.16 12,671,598 13.598 2.21%
2007-12-24 0 20.35 20.45 20.50 19.90 20.75 5,792,699 117,260,465 20.243 13.10 13.16 13.20 12.81 13.36 8,998,201 13.032 0.25%
2007-12-21 0 20.30 20.05 20.30 19.94 21.50 4,659,139 96,049,940 20.615 13.07 12.91 13.07 12.84 13.84 7,237,364 13.271 0.50%
2007-12-20 0 20.20 20.05 20.20 20.00 20.80 5,531,267 112,692,529 20.374 13.00 12.91 13.00 12.88 13.39 8,592,101 13.116 1.10%
2007-12-19 0 19.98 20.10 20.15 19.12 21.00 12,020,842 240,557,579 20.012 12.86 12.94 12.97 12.31 13.52 18,672,808 12.883 4.94%
2007-12-18 0 19.04 19.04 19.10 18.46 19.22 7,938,733 150,213,064 18.922 12.26 12.26 12.30 11.88 12.37 12,331,785 12.181 4.16%
2007-12-17 0 18.28 18.20 18.30 18.20 19.42 10,520,141 198,055,122 18.826 11.77 11.72 11.78 11.72 12.50 16,341,665 12.120 -3.89%
2007-12-14 0 19.02 19.02 19.30 18.44 19.50 12,743,888 241,987,254 18.988 12.24 12.24 12.42 11.87 12.55 19,795,965 12.224 -4.52%
2007-12-13 0 19.92 19.90 19.98 19.78 20.80 7,995,303 161,319,733 20.177 12.82 12.81 12.86 12.73 13.39 12,419,659 12.989 -3.30%
2007-12-12 0 20.60 20.60 20.75 19.86 21.10 14,588,959 301,733,882 20.682 13.26 13.26 13.36 12.79 13.58 22,662,042 13.315 -5.94%
2007-12-11 0 21.90 21.90 21.95 21.35 22.35 7,187,677 155,961,256 21.698 14.10 14.10 14.13 13.74 14.39 11,165,117 13.969 2.82%
2007-12-10 0 21.30 21.20 21.40 21.00 22.85 7,540,580 162,705,787 21.577 13.71 13.65 13.78 13.52 14.71 11,713,306 13.891 -4.91%
2007-12-07 0 22.40 21.85 22.45 21.85 22.85 7,114,394 160,059,130 22.498 14.42 14.07 14.45 14.07 14.71 11,051,282 14.483 1.82%
2007-12-06 0 22.00 21.75 22.00 21.30 22.30 9,148,266 201,344,338 22.009 14.16 14.00 14.16 13.71 14.36 14,210,636 14.169 2.33%
2007-12-05 0 21.50 21.40 21.45 20.50 21.50 3,622,082 76,474,891 21.114 13.84 13.78 13.81 13.20 13.84 5,626,431 13.592 1.65%
2007-12-04 0 21.15 21.00 21.15 20.55 21.15 5,456,187 113,952,910 20.885 13.62 13.52 13.62 13.23 13.62 8,475,474 13.445 0.00%
2007-12-03 0 21.15 21.00 21.15 20.70 21.95 8,244,217 175,708,274 21.313 13.62 13.52 13.62 13.33 14.13 12,806,314 13.720 0.24%
2007-11-30 0 21.10 21.05 21.10 20.85 22.00 8,470,754 181,275,016 21.400 13.58 13.55 13.58 13.42 14.16 13,158,210 13.777 1.20%
2007-11-29 0 20.85 20.80 20.85 19.60 21.60 12,636,194 263,418,628 20.846 13.42 13.39 13.42 12.62 13.91 19,628,677 13.420 8.93%
2007-11-28 0 19.14 19.16 19.20 18.58 19.60 5,554,476 105,352,548 18.967 12.32 12.33 12.36 11.96 12.62 8,628,153 12.210 -0.73%
2007-11-27 0 19.28 19.28 19.30 11.00 19.74 12,091,708 232,275,171 19.209 12.41 12.41 12.42 7.081 12.71 18,782,889 12.366 0.94%
2007-11-26 0 19.10 19.12 19.18 18.00 19.18 16,651,881 312,436,160 18.763 12.30 12.31 12.35 11.59 12.35 25,866,522 12.079 10.66%
2007-11-23 0 17.26 17.22 17.26 17.10 18.40 16,035,328 278,863,817 17.391 11.11 11.09 11.11 11.01 11.85 24,908,787 11.195 -4.64%
2007-11-22 0 18.10 18.02 18.12 17.26 19.12 12,149,447 220,949,144 18.186 11.65 11.60 11.66 11.11 12.31 18,872,579 11.707 -4.23%
2007-11-21 0 18.90 18.82 18.90 18.52 19.50 13,378,882 253,157,816 18.922 12.17 12.12 12.17 11.92 12.55 20,782,345 12.181 -4.16%
2007-11-20 0 19.72 19.78 19.80 18.50 21.00 12,449,476 243,334,681 19.546 12.69 12.73 12.75 11.91 13.52 19,338,635 12.583 0.00%
2007-11-19 0 19.72 19.72 19.80 18.94 20.15 16,026,105 310,644,107 19.384 12.69 12.69 12.75 12.19 12.97 24,894,461 12.478 -3.80%
2007-11-16 0 20.50 20.40 20.50 19.96 20.95 13,473,243 275,659,579 20.460 13.20 13.13 13.20 12.85 13.49 20,928,923 13.171 -4.21%
2007-11-15 0 21.40 21.35 21.45 20.75 22.55 9,651,528 206,555,898 21.401 13.78 13.74 13.81 13.36 14.52 14,992,388 13.777 -2.95%
2007-11-14 0 22.05 22.05 22.10 21.25 22.40 17,877,607 386,399,880 21.614 14.19 14.19 14.23 13.68 14.42 27,770,527 13.914 5.00%
2007-11-13 0 21.00 20.90 21.00 20.55 21.60 14,314,126 300,817,642 21.015 13.52 13.45 13.52 13.23 13.91 22,235,125 13.529 -2.55%
2007-11-12 0 21.55 21.50 21.55 21.50 22.20 5,936,196 129,034,228 21.737 13.87 13.84 13.87 13.84 14.29 9,221,105 13.993 -4.43%
2007-11-09 0 22.55 22.55 22.60 22.20 23.10 4,708,761 106,816,030 22.685 14.52 14.52 14.55 14.29 14.87 7,314,445 14.603 -2.38%
2007-11-08 0 23.10 23.10 23.15 22.70 23.70 5,478,261 126,545,486 23.100 14.87 14.87 14.90 14.61 15.26 8,509,763 14.871 -3.55%
2007-11-07 0 23.95 23.90 23.95 23.25 24.80 11,443,695 273,935,413 23.938 15.42 15.39 15.42 14.97 15.97 17,776,285 15.410 0.84%
2007-11-06 0 23.75 23.85 23.90 22.70 23.85 10,840,917 250,882,212 23.142 15.29 15.35 15.39 14.61 15.35 16,839,948 14.898 5.56%
2007-11-05 0 22.50 22.25 22.30 22.20 24.20 16,873,316 388,064,715 22.999 14.48 14.32 14.36 14.29 15.58 26,210,492 14.806 -6.25%
2007-11-02 0 24.00 23.85 23.90 23.70 24.50 25,863,664 620,383,049 23.987 15.45 15.35 15.39 15.26 15.77 40,175,823 15.442 -4.19%
2007-11-01 0 25.05 24.90 24.95 24.95 27.00 10,570,811 274,447,621 25.963 16.13 16.03 16.06 16.06 17.38 16,420,374 16.714 -3.84%
2007-10-31 0 26.05 25.85 25.90 25.80 26.75 10,968,127 285,796,344 26.057 16.77 16.64 16.67 16.61 17.22 17,037,552 16.774 -4.23%
2007-10-30 0 27.20 27.05 27.20 26.45 27.55 12,090,221 328,804,910 27.196 17.51 17.41 17.51 17.03 17.74 18,780,579 17.508 0.00%
2007-10-29 0 27.20 27.05 27.15 26.10 27.20 11,133,215 297,386,859 26.712 17.51 17.41 17.48 16.80 17.51 17,293,995 17.196 5.02%
2007-10-26 0 25.90 25.80 25.90 25.60 26.70 7,791,314 202,305,613 25.966 16.67 16.61 16.67 16.48 17.19 12,102,788 16.716 -0.38%
2007-10-25 0 26.00 26.00 26.05 25.65 27.65 12,479,254 329,910,303 26.437 16.74 16.74 16.77 16.51 17.80 19,384,891 17.019 -1.70%
2007-10-24 0 26.45 26.45 26.60 25.80 28.20 54,855,279 1,493,897,520 27.233 17.03 17.03 17.12 16.61 18.15 85,210,510 17.532 -0.56%
2007-10-23 0 26.60 26.25 26.35 24.25 26.85 29,315,222 750,454,905 25.599 17.12 16.90 16.96 15.61 17.29 45,537,368 16.480 12.95%
2007-10-22 0 23.55 23.50 23.60 23.00 23.70 17,915,753 420,913,161 23.494 15.16 15.13 15.19 14.81 15.26 27,829,782 15.125 -5.42%
2007-10-18 0 24.90 24.85 24.90 24.55 26.75 9,588,814 242,060,551 25.244 16.03 16.00 16.03 15.80 17.22 14,894,970 16.251 -4.05%
2007-10-17 0 25.95 25.55 25.80 24.10 26.85 16,891,000 430,032,606 25.459 16.71 16.45 16.61 15.51 17.29 26,237,962 16.390 -0.95%
2007-10-16 0 26.20 26.20 26.25 25.35 26.60 18,884,200 492,703,123 26.091 16.87 16.87 16.90 16.32 17.12 29,334,138 16.796 0.96%
2007-10-15 0 25.95 25.65 25.95 24.30 26.00 15,103,039 375,906,853 24.889 16.71 16.51 16.71 15.64 16.74 23,460,598 16.023 6.57%
2007-10-12 0 24.35 24.25 24.30 23.80 25.45 20,447,500 503,055,158 24.602 15.68 15.61 15.64 15.32 16.38 31,762,520 15.838 -1.81%
2007-10-11 0 24.80 25.00 25.05 23.55 25.00 21,474,763 521,732,739 24.295 15.97 16.09 16.13 15.16 16.09 33,358,239 15.640 5.53%
2007-10-10 0 23.50 23.50 23.70 23.05 24.40 10,639,500 252,281,000 23.712 15.13 15.13 15.26 14.84 15.71 16,527,073 15.265 0.00%
2007-10-09 0 23.50 23.65 23.70 23.05 24.50 10,611,000 249,341,050 23.498 15.13 15.22 15.26 14.84 15.77 16,482,802 15.127 0.00%
2007-10-08 0 23.50 23.45 23.50 23.50 25.00 11,262,421 272,438,343 24.190 15.13 15.10 15.13 15.13 16.09 17,494,700 15.573 1.95%
2007-10-05 0 23.05 23.00 23.05 22.60 23.60 10,902,000 251,340,732 23.055 14.84 14.81 14.84 14.55 15.19 16,934,833 14.842 1.10%
2007-10-04 0 22.80 22.70 22.75 22.00 24.60 12,952,174 302,499,876 23.355 14.68 14.61 14.65 14.16 15.84 20,119,510 15.035 -8.06%
2007-10-03 0 24.80 24.90 24.95 23.30 26.00 14,914,872 372,761,602 24.993 15.97 16.03 16.06 15.00 16.74 23,168,305 16.089 -4.43%
2007-10-02 0 25.95 25.95 26.00 25.00 26.00 25,307,644 645,594,504 25.510 16.71 16.71 16.74 16.09 16.74 39,312,119 16.422 2.98%
2007-09-28 0 25.20 25.25 25.30 23.65 25.55 51,563,200 1,259,646,960 24.429 16.22 16.25 16.29 15.22 16.45 80,096,695 15.727 4.56%
2007-09-27 0 24.10 23.90 24.15 23.05 24.35 15,315,096 368,922,358 24.089 15.51 15.39 15.55 14.84 15.68 23,790,001 15.507 2.77%
2007-09-25 0 23.45 23.45 23.50 23.00 23.80 10,741,140 249,492,492 23.228 15.10 15.10 15.13 14.81 15.32 16,684,958 14.953 -2.70%
2007-09-24 0 24.10 24.00 24.10 21.70 24.35 9,373,000 212,239,400 22.644 15.51 15.45 15.51 13.97 15.68 14,559,731 14.577 12.09%
2007-09-21 0 21.50 21.50 21.55 21.30 22.30 8,131,000 175,604,984 21.597 13.84 13.84 13.87 13.71 14.36 12,630,446 13.903 -4.02%
2007-09-20 0 22.40 22.35 22.40 22.05 22.90 8,020,148 178,823,279 22.297 14.42 14.39 14.42 14.19 14.74 12,458,252 14.354 -2.18%
2007-09-19 0 22.90 22.90 22.95 22.15 22.95 10,047,774 228,050,336 22.697 14.74 14.74 14.77 14.26 14.77 15,607,904 14.611 3.85%
2007-09-18 0 22.05 22.00 22.05 21.60 22.80 4,935,000 108,610,550 22.008 14.19 14.16 14.19 13.91 14.68 7,665,878 14.168 0.23%
2007-09-17 0 22.00 21.90 22.00 21.80 22.85 2,926,000 65,017,076 22.220 14.16 14.10 14.16 14.03 14.71 4,545,159 14.305 -2.87%
2007-09-14 0 22.65 22.60 22.65 21.65 22.85 4,594,344 102,791,363 22.373 14.58 14.55 14.58 13.94 14.71 7,136,713 14.403 2.26%
2007-09-13 0 22.15 22.30 22.45 20.95 22.30 3,615,653 78,201,887 21.629 14.26 14.36 14.45 13.49 14.36 5,616,445 13.924 3.26%
2007-09-12 0 21.45 21.40 21.50 21.15 21.70 1,852,232 39,577,336 21.367 13.81 13.78 13.84 13.62 13.97 2,877,200 13.756 0.94%
2007-09-11 0 21.25 21.25 21.40 21.10 22.05 5,969,000 128,944,674 21.602 13.68 13.68 13.78 13.58 14.19 9,272,062 13.907 -0.93%
2007-09-10 0 21.45 21.45 21.50 20.70 21.50 5,932,300 125,763,210 21.200 13.81 13.81 13.84 13.33 13.84 9,215,053 13.648 -0.92%
2007-09-07 0 21.65 21.65 21.75 21.20 22.65 8,720,000 189,686,344 21.753 13.94 13.94 14.00 13.65 14.58 13,545,381 14.004 -1.37%
2007-09-06 0 21.95 21.90 21.95 21.20 22.10 8,288,000 180,391,418 21.765 14.13 14.10 14.13 13.65 14.23 12,874,325 14.012 1.39%
2007-09-05 0 21.65 21.65 21.70 21.55 22.90 12,144,172 269,201,281 22.167 13.94 13.94 13.97 13.87 14.74 18,864,385 14.270 -2.04%
2007-09-04 0 22.10 21.65 21.80 21.75 23.90 8,896,000 206,051,100 23.162 14.23 13.94 14.03 14.00 15.39 13,818,774 14.911 -5.35%
2007-09-03 0 23.35 23.25 23.50 22.35 23.60 8,917,520 204,329,145 22.913 15.03 14.97 15.13 14.39 15.19 13,852,202 14.751 -0.85%
2007-08-31 0 23.55 23.55 23.60 22.35 23.75 16,727,126 388,709,123 23.238 15.16 15.16 15.19 14.39 15.29 25,983,405 14.960 5.13%
2007-08-30 0 22.40 22.35 22.40 21.95 22.65 15,569,200 348,926,274 22.411 14.42 14.39 14.42 14.13 14.58 24,184,718 14.428 4.67%
2007-08-29 0 21.40 21.30 21.70 20.35 21.70 10,613,500 221,056,300 20.828 13.78 13.71 13.97 13.10 13.97 16,486,686 13.408 -3.82%
2007-08-28 0 22.25 22.05 22.25 21.65 22.45 16,069,600 356,793,000 22.203 14.32 14.19 14.32 13.94 14.45 24,962,024 14.293 0.23%
2007-08-27 0 22.20 22.15 22.20 20.45 22.20 19,061,975 407,238,756 21.364 14.29 14.26 14.29 13.16 14.29 29,610,288 13.753 10.17%
2007-08-24 0 20.15 20.15 20.25 19.72 20.65 7,279,521 146,737,039 20.158 12.97 12.97 13.04 12.69 13.29 11,307,785 12.977 -2.18%
2007-08-23 0 20.60 20.60 20.75 19.36 20.95 17,063,576 343,837,589 20.150 13.26 13.26 13.36 12.46 13.49 26,506,036 12.972 8.54%
2007-08-22 0 18.98 18.82 18.88 18.36 19.00 16,150,472 299,777,578 18.562 12.22 12.12 12.15 11.82 12.23 25,087,648 11.949 1.50%
2007-08-21 0 18.70 18.60 18.70 18.20 19.52 10,457,000 195,181,860 18.665 12.04 11.97 12.04 11.72 12.57 16,243,583 12.016 5.17%
2007-08-20 0 17.78 18.00 18.10 17.04 18.00 12,385,561 214,587,289 17.326 11.45 11.59 11.65 10.97 11.59 19,239,351 11.154 11.54%
2007-08-17 0 15.94 15.80 15.84 15.00 17.38 23,173,020 369,763,049 15.957 10.26 10.17 10.20 9.656 11.19 35,996,259 10.272 -10.35%
2007-08-16 0 17.78 17.68 17.78 16.42 18.30 12,669,300 221,320,480 17.469 11.45 11.38 11.45 10.57 11.78 19,680,102 11.246 -5.93%
2007-08-15 0 18.90 18.90 19.00 18.78 19.12 10,231,037 193,366,526 18.900 12.17 12.17 12.23 12.09 12.31 15,892,579 12.167 -2.58%
2007-08-14 0 19.40 19.40 19.50 19.04 19.56 5,691,000 110,478,880 19.413 12.49 12.49 12.55 12.26 12.59 8,840,225 12.497 0.31%
2007-08-13 0 19.34 19.32 19.36 18.96 19.86 9,758,613 188,883,254 19.356 12.45 12.44 12.46 12.21 12.79 15,158,730 12.460 1.79%
2007-08-10 0 19.00 19.00 19.18 18.50 19.60 16,658,000 315,340,840 18.930 12.23 12.23 12.35 11.91 12.62 25,876,027 12.187 -5.94%
2007-08-09 0 20.20 20.20 20.25 19.90 20.85 11,153,220 225,310,813 20.201 13.00 13.00 13.04 12.81 13.42 17,325,070 13.005 1.51%
2007-08-08 0 19.90 19.86 19.90 19.30 20.10 5,567,000 110,010,820 19.761 12.81 12.79 12.81 12.42 12.94 8,647,607 12.722 3.43%
2007-08-07 0 19.24 19.24 19.28 19.16 19.64 9,178,380 177,289,268 19.316 12.39 12.39 12.41 12.33 12.64 14,257,414 12.435 0.00%
2007-08-06 0 19.24 19.24 19.30 19.22 19.98 11,234,000 217,111,540 19.326 12.39 12.39 12.42 12.37 12.86 17,450,551 12.442 -6.37%
2007-08-03 0 20.55 20.40 20.55 19.90 20.60 9,482,727 191,634,793 20.209 13.23 13.13 13.23 12.81 13.26 14,730,178 13.010 3.79%
2007-08-02 0 19.80 19.80 19.90 19.30 20.65 10,084,000 202,135,540 20.045 12.75 12.75 12.81 12.42 13.29 15,664,177 12.904 -1.00%
2007-08-01 0 20.00 20.00 20.15 19.84 20.50 18,459,771 369,640,547 20.024 12.88 12.88 12.97 12.77 13.20 28,674,843 12.891 -3.38%
2007-07-31 0 20.70 20.70 20.75 20.00 20.80 9,960,322 203,686,401 20.450 13.33 13.33 13.36 12.88 13.39 15,472,059 13.165 2.99%
2007-07-30 0 20.10 20.05 20.20 19.90 20.40 9,146,736 183,737,284 20.088 12.94 12.91 13.00 12.81 13.13 14,208,259 12.932 -2.90%
2007-07-27 0 20.70 20.45 20.90 19.56 21.00 16,050,000 325,862,160 20.303 13.33 13.16 13.45 12.59 13.52 24,931,578 13.070 -4.39%
2007-07-26 0 21.65 21.70 21.75 20.50 22.20 8,125,893 173,601,619 21.364 13.94 13.97 14.00 13.20 14.29 12,622,513 13.753 2.61%
2007-07-25 0 21.10 21.05 21.10 21.00 21.60 7,938,470 168,803,585 21.264 13.58 13.55 13.58 13.52 13.91 12,331,376 13.689 -2.54%
2007-07-24 0 21.65 21.45 21.65 20.65 21.95 11,557,815 245,564,922 21.247 13.94 13.81 13.94 13.29 14.13 17,953,556 13.678 4.09%
2007-07-23 0 20.80 20.80 20.90 20.30 20.90 5,872,000 121,309,680 20.659 13.39 13.39 13.45 13.07 13.45 9,121,385 13.299 -0.48%
2007-07-20 0 20.90 20.80 20.90 20.10 20.95 20,396,000 416,850,820 20.438 13.45 13.39 13.45 12.94 13.49 31,682,522 13.157 5.98%
2007-07-19 0 19.72 19.70 19.72 19.52 19.84 10,871,000 214,261,964 19.709 12.69 12.68 12.69 12.57 12.77 16,886,678 12.688 1.02%
2007-07-18 0 19.52 19.48 19.50 19.42 20.00 15,666,500 308,948,058 19.720 12.57 12.54 12.55 12.50 12.88 24,335,861 12.695 -5.70%
2007-07-17 0 20.70 20.70 20.80 20.35 20.95 11,762,586 244,406,293 20.778 13.33 13.33 13.39 13.10 13.49 18,271,641 13.376 -0.24%
2007-07-16 0 20.75 20.70 20.75 20.10 20.90 7,162,000 148,144,900 20.685 13.36 13.33 13.36 12.94 13.45 11,125,231 13.316 0.00%
2007-07-13 0 20.75 20.65 20.75 20.20 20.80 6,680,819 137,972,490 20.652 13.36 13.29 13.36 13.00 13.39 10,377,780 13.295 3.23%
2007-07-12 0 20.10 20.10 20.15 19.88 20.40 10,494,169 212,036,642 20.205 12.94 12.94 12.97 12.80 13.13 16,301,321 13.007 1.21%
2007-07-11 0 19.86 19.84 19.88 19.20 20.10 12,738,559 249,079,965 19.553 12.79 12.77 12.80 12.36 12.94 19,787,687 12.588 0.91%
2007-07-10 0 19.68 19.68 19.70 19.56 20.50 12,342,414 244,938,170 19.845 12.67 12.67 12.68 12.59 13.20 19,172,328 12.776 -2.09%
2007-07-09 0 20.10 20.10 20.45 19.16 20.60 13,015,060 260,425,766 20.010 12.94 12.94 13.16 12.33 13.26 20,217,195 12.881 4.91%
2007-07-06 0 19.16 19.16 19.20 19.12 19.70 5,923,774 114,453,172 19.321 12.33 12.33 12.36 12.31 12.68 9,201,809 12.438 -3.43%
2007-07-05 0 19.84 19.66 19.82 19.30 19.84 7,303,393 143,149,719 19.600 12.77 12.66 12.76 12.42 12.77 11,344,867 12.618 3.77%
2007-07-04 0 19.12 19.10 19.20 18.80 19.38 9,522,000 181,846,894 19.098 12.31 12.30 12.36 12.10 12.48 14,791,183 12.294 -0.62%
2007-07-03 0 19.24 19.30 19.36 18.42 19.38 14,293,158 270,127,306 18.899 12.39 12.42 12.46 11.86 12.48 22,202,554 12.166 6.42%
2007-06-29 0 18.08 18.10 18.12 17.72 18.56 7,116,000 127,575,734 17.928 11.64 11.65 11.66 11.41 11.95 11,053,776 11.541 -0.66%
2007-06-28 0 18.20 18.20 18.22 17.60 18.46 12,892,282 232,280,631 18.017 11.72 11.72 11.73 11.33 11.88 20,026,476 11.599 4.96%
2007-06-27 0 17.34 17.34 17.40 16.68 17.56 12,532,000 213,004,240 16.997 11.16 11.16 11.20 10.74 11.30 19,466,825 10.942 -0.69%
2007-06-26 0 17.46 17.42 17.46 17.28 18.30 7,431,000 131,620,356 17.712 11.24 11.21 11.24 11.12 11.78 11,543,088 11.403 -0.91%
2007-06-25 0 17.62 17.60 17.62 17.50 18.52 8,406,280 150,978,612 17.960 11.34 11.33 11.34 11.27 11.92 13,058,058 11.562 -4.03%
2007-06-22 0 18.36 18.32 18.40 18.10 19.26 11,129,326 205,832,536 18.495 11.82 11.79 11.85 11.65 12.40 17,287,954 11.906 -4.67%
2007-06-21 0 19.26 19.24 19.26 18.76 19.48 7,842,463 150,243,698 19.158 12.40 12.39 12.40 12.08 12.54 12,182,242 12.333 0.31%
2007-06-20 0 19.20 19.24 19.26 18.02 19.26 21,296,648 399,813,226 18.774 12.36 12.39 12.40 11.60 12.40 33,081,561 12.086 1.37%
2007-06-18 0 18.94 18.90 18.94 17.28 19.00 17,373,987 316,337,253 18.208 12.19 12.17 12.19 11.12 12.23 26,988,219 11.721 9.86%
2007-06-15 0 17.24 17.26 17.28 16.98 17.28 14,838,000 254,177,360 17.130 11.10 11.11 11.12 10.93 11.12 23,048,895 11.028 0.58%
2007-06-14 0 17.14 17.14 17.16 16.66 17.16 8,861,375 150,598,838 16.995 11.03 11.03 11.05 10.73 11.05 13,764,988 10.941 3.38%
2007-06-13 0 16.58 16.48 16.58 16.20 16.66 7,060,120 115,940,669 16.422 10.67 10.61 10.67 10.43 10.73 10,966,974 10.572 0.48%
2007-06-12 0 16.50 16.48 16.50 16.22 16.60 3,000,000 49,441,350 16.480 10.62 10.61 10.62 10.44 10.69 4,660,108 10.609 -0.24%
2007-06-11 0 16.54 16.52 16.54 16.40 17.00 10,060,000 167,144,149 16.615 10.65 10.63 10.65 10.56 10.94 15,626,896 10.696 -2.13%
2007-06-08 0 16.90 16.80 16.90 16.36 16.98 8,429,600 141,673,273 16.807 10.88 10.82 10.88 10.53 10.93 13,094,282 10.819 -0.82%
2007-06-07 0 17.04 17.02 17.10 16.38 17.10 15,067,000 254,522,140 16.893 10.97 10.96 11.01 10.54 11.01 23,404,616 10.875 1.19%
2007-06-06 0 16.84 16.66 16.84 16.12 16.92 8,804,774 145,761,492 16.555 10.84 10.73 10.84 10.38 10.89 13,677,066 10.657 3.19%
2007-06-05 0 16.32 16.32 16.40 15.84 17.02 8,438,621 138,480,829 16.410 10.51 10.51 10.56 10.20 10.96 13,108,295 10.564 -2.97%
2007-06-04 0 16.82 16.70 16.74 16.50 16.92 15,307,774 257,132,686 16.798 10.83 10.75 10.78 10.62 10.89 23,778,627 10.814 3.32%
2007-06-01 0 16.28 16.36 16.38 15.48 16.58 17,569,237 283,895,118 16.159 10.48 10.53 10.54 9.965 10.67 27,291,514 10.402 6.54%
2007-05-31 0 15.28 15.28 15.30 14.74 15.30 16,635,547 251,016,539 15.089 9.837 9.837 9.850 9.489 9.850 25,841,149 9.7138 3.66%
2007-05-30 0 14.74 14.74 14.80 14.58 14.96 8,737,561 129,384,269 14.808 9.489 9.489 9.528 9.386 9.631 13,572,660 9.5327 -3.53%
2007-05-29 0 15.28 15.30 15.32 15.02 15.38 5,409,222 82,054,972 15.169 9.837 9.850 9.862 9.669 9.901 8,402,520 9.7655 1.46%
2007-05-28 0 15.06 15.12 15.20 15.02 16.00 13,231,061 204,732,356 15.474 9.695 9.734 9.785 9.669 10.30 20,552,725 9.9613 -5.87%
2007-05-25 0 16.00 16.02 16.04 15.80 16.54 12,860,261 206,283,245 16.040 10.30 10.31 10.33 10.17 10.65 19,976,735 10.326 -4.88%
2007-05-23 0 16.82 16.78 16.80 16.50 17.00 6,154,600 103,819,468 16.869 10.83 10.80 10.82 10.62 10.94 9,560,367 10.859 0.00%
2007-05-22 0 16.82 16.80 16.82 16.62 16.90 8,778,000 147,533,680 16.807 10.83 10.82 10.83 10.70 10.88 13,635,476 10.820 0.36%
2007-05-21 0 16.76 16.76 16.82 16.62 16.88 4,428,203 74,373,206 16.795 10.79 10.79 10.83 10.70 10.87 6,878,635 10.812 0.84%
2007-05-18 0 16.62 16.62 16.72 16.20 16.80 5,784,500 96,009,990 16.598 10.70 10.70 10.76 10.43 10.82 8,985,465 10.685 0.97%
2007-05-17 0 16.46 16.42 16.44 16.22 16.74 5,701,435 94,151,091 16.514 10.60 10.57 10.58 10.44 10.78 8,856,434 10.631 -0.12%
2007-05-16 0 16.48 16.46 16.48 16.14 16.78 5,353,000 88,479,020 16.529 10.61 10.60 10.61 10.39 10.80 8,315,186 10.641 -1.20%
2007-05-15 0 16.68 16.64 16.68 16.30 16.80 10,752,843 178,506,224 16.601 10.74 10.71 10.74 10.49 10.82 16,703,137 10.687 0.72%
2007-05-14 0 16.56 16.56 16.58 16.20 16.58 12,440,274 204,880,326 16.469 10.66 10.66 10.67 10.43 10.67 19,324,341 10.602 3.50%
2007-05-11 0 16.00 16.00 16.10 15.70 16.52 8,440,371 136,609,648 16.185 10.30 10.30 10.36 10.11 10.63 13,111,014 10.419 -2.44%
2007-05-10 0 16.40 16.38 16.40 15.72 16.40 23,557,081 382,364,940 16.231 10.56 10.54 10.56 10.12 10.56 36,592,848 10.449 1.36%
2007-05-09 0 16.18 16.10 16.18 14.86 16.18 25,262,000 400,247,572 15.844 10.42 10.36 10.42 9.566 10.42 39,241,217 10.200 6.59%
2007-05-08 0 15.18 15.20 15.22 14.70 15.60 14,201,000 217,364,789 15.306 9.772 9.785 9.798 9.463 10.04 22,059,398 9.8536 1.20%
2007-05-07 0 15.00 15.00 15.02 14.46 15.08 16,602,000 248,041,430 14.940 9.656 9.656 9.669 9.309 9.708 25,789,038 9.6181 0.31%
2007-05-04 0 15.26 15.24 15.26 15.10 15.58 13,713,209 210,340,270 15.339 9.627 9.614 9.627 9.526 9.829 21,737,279 9.6765 -1.04%
2007-05-03 0 15.42 15.42 15.46 15.02 15.50 8,582,435 131,542,227 15.327 9.728 9.728 9.753 9.476 9.778 13,604,313 9.6692 2.25%
2007-05-02 0 15.08 15.02 15.08 14.76 15.10 7,525,650 112,549,172 14.955 9.513 9.476 9.513 9.312 9.526 11,929,167 9.4348 1.34%
2007-04-30 0 14.88 14.86 14.88 14.80 15.52 18,384,583 275,935,936 15.009 9.387 9.375 9.387 9.337 9.791 29,142,034 9.4687 1.09%
2007-04-27 0 14.72 14.70 14.72 14.70 15.20 10,719,405 159,145,923 14.847 9.286 9.274 9.286 9.274 9.589 16,991,697 9.3661 -4.91%
2007-04-26 0 15.48 15.50 15.54 15.10 15.58 8,695,400 134,224,704 15.436 9.766 9.778 9.804 9.526 9.829 13,783,377 9.7382 3.89%
2007-04-25 0 14.90 15.12 15.14 14.74 15.40 7,356,000 110,142,960 14.973 9.400 9.539 9.551 9.299 9.715 11,660,248 9.4460 1.09%
2007-04-24 0 14.74 14.74 14.76 14.42 15.20 6,702,177 99,331,824 14.821 9.299 9.299 9.312 9.097 9.589 10,623,851 9.3499 -0.41%
2007-04-23 0 14.80 14.64 14.80 13.92 14.82 10,468,548 150,847,991 14.410 9.337 9.236 9.337 8.782 9.349 16,594,055 9.0905 8.03%
2007-04-20 0 13.70 13.70 13.72 13.24 13.86 9,364,000 128,354,632 13.707 8.643 8.643 8.655 8.353 8.744 14,843,198 8.6474 4.10%
2007-04-19 0 13.16 13.14 13.16 13.00 14.04 10,479,500 139,117,480 13.275 8.302 8.290 8.302 8.201 8.857 16,611,416 8.3748 -6.13%
2007-04-18 0 14.02 14.04 14.14 13.84 14.92 6,954,828 99,047,093 14.241 8.845 8.857 8.920 8.731 9.412 11,024,337 8.9844 -4.63%
2007-04-17 0 14.70 14.62 14.64 14.64 15.04 7,724,061 114,734,189 14.854 9.274 9.223 9.236 9.236 9.488 12,243,675 9.3709 -0.68%
2007-04-16 0 14.80 14.72 14.80 14.22 14.94 7,040,674 103,255,447 14.666 9.337 9.286 9.337 8.971 9.425 11,160,414 9.2519 4.23%
2007-04-13 0 14.20 14.20 14.22 13.84 14.62 8,366,067 119,640,507 14.301 8.958 8.958 8.971 8.731 9.223 13,261,340 9.0218 -3.14%
2007-04-12 0 14.66 14.64 14.66 14.22 14.72 11,662,132 169,922,590 14.570 9.248 9.236 9.248 8.971 9.286 18,486,046 9.1919 2.09%
2007-04-11 0 14.36 14.30 14.36 14.24 14.88 6,560,200 95,949,032 14.626 9.059 9.021 9.059 8.983 9.387 10,398,799 9.2269 -0.14%
2007-04-10 0 14.38 14.30 14.38 13.68 14.44 7,550,422 107,218,286 14.200 9.072 9.021 9.072 8.630 9.110 11,968,433 8.9584 4.35%
2007-04-04 0 13.78 13.74 13.78 13.44 13.98 17,222,661 235,329,521 13.664 8.693 8.668 8.693 8.479 8.819 27,300,232 8.6201 4.08%
2007-04-03 0 13.24 13.22 13.24 12.58 13.44 10,931,420 142,334,759 13.021 8.353 8.340 8.353 7.936 8.479 17,327,770 8.2143 5.58%
2007-04-02 0 12.54 12.42 12.48 12.24 12.60 10,613,774 131,272,838 12.368 7.911 7.835 7.873 7.722 7.949 16,824,258 7.8026 5.20%
2007-03-30 0 11.92 11.92 12.00 11.80 12.24 7,467,600 89,710,066 12.013 7.520 7.520 7.570 7.444 7.722 11,837,149 7.5787 1.02%
2007-03-29 0 11.80 11.78 11.80 11.50 12.00 6,120,500 72,651,208 11.870 7.444 7.432 7.444 7.255 7.570 9,701,815 7.4884 -0.51%
2007-03-28 0 11.86 11.82 11.86 11.70 12.32 7,943,000 94,507,220 11.898 7.482 7.457 7.482 7.381 7.772 12,590,722 7.5061 -3.73%
2007-03-27 0 12.32 12.24 12.36 12.12 12.36 9,436,000 115,718,926 12.264 7.772 7.722 7.797 7.646 7.797 14,957,328 7.7366 -1.91%
2007-03-26 0 12.56 12.56 12.58 12.52 12.80 4,083,000 51,317,240 12.569 7.924 7.924 7.936 7.898 8.075 6,472,104 7.9290 0.48%
2007-03-23 0 12.50 12.48 12.50 12.28 12.60 4,958,774 61,909,289 12.485 7.886 7.873 7.886 7.747 7.949 7,860,323 7.8762 1.13%
2007-03-22 0 12.36 12.36 12.38 12.26 12.60 8,558,000 106,169,772 12.406 7.797 7.797 7.810 7.734 7.949 13,565,580 7.8264 1.31%
2007-03-21 0 12.20 12.20 12.22 11.88 12.26 4,323,444 52,087,504 12.048 7.697 7.697 7.709 7.495 7.734 6,853,240 7.6004 1.50%
2007-03-20 0 12.02 12.00 12.02 12.00 12.08 6,036,000 72,570,616 12.023 7.583 7.570 7.583 7.570 7.621 9,567,871 7.5848 0.00%
2007-03-19 0 12.02 12.00 12.02 11.90 12.12 3,627,656 43,602,573 12.019 7.583 7.570 7.583 7.507 7.646 5,750,322 7.5826 -0.17%
2007-03-16 0 12.04 12.00 12.08 11.22 12.16 19,087,000 227,152,454 11.901 7.596 7.570 7.621 7.078 7.671 30,255,460 7.5078 6.55%
2007-03-15 0 11.30 11.28 11.30 11.22 11.44 5,283,884 59,885,830 11.334 7.129 7.116 7.129 7.078 7.217 8,375,666 7.1500 1.62%
2007-03-14 0 11.12 11.08 11.10 10.70 11.26 16,979,427 185,469,932 10.923 7.015 6.990 7.003 6.750 7.103 26,914,673 6.8910 -4.96%
2007-03-13 0 11.70 11.70 11.74 11.34 11.82 10,386,883 121,538,300 11.701 7.381 7.381 7.406 7.154 7.457 16,464,605 7.3818 2.99%
2007-03-12 0 11.36 11.24 11.36 10.98 11.48 8,087,207 91,013,879 11.254 7.167 7.091 7.167 6.927 7.242 12,819,310 7.0997 5.77%
2007-03-09 0 10.74 10.64 10.74 10.60 10.98 8,205,621 88,664,838 10.805 6.775 6.712 6.775 6.687 6.927 13,007,012 6.8167 1.90%
2007-03-08 0 10.54 10.52 10.54 10.28 10.58 5,949,779 62,128,353 10.442 6.649 6.637 6.649 6.485 6.675 9,431,199 6.5875 2.73%
2007-03-07 0 10.26 10.26 10.28 10.10 10.90 16,357,351 170,696,344 10.435 6.473 6.473 6.485 6.372 6.876 25,928,599 6.5833 3.85%
2007-03-06 0 9.880 9.820 9.880 9.670 10.10 17,339,000 172,014,900 9.9207 6.233 6.195 6.233 6.100 6.372 27,484,645 6.2586 2.60%
2007-03-05 0 9.630 9.580 9.600 9.500 10.58 13,967,147 137,228,144 9.8251 6.075 6.044 6.056 5.993 6.675 22,139,805 6.1983 -11.00%
2007-03-02 0 10.82 10.82 10.84 10.50 11.00 9,441,132 102,129,402 10.817 6.826 6.826 6.839 6.624 6.939 14,965,463 6.8243 2.08%
2007-03-01 1 10.60 10.58 10.60 10.46 10.82 10,068,467 107,039,451 10.631 6.687 6.675 6.687 6.599 6.826 15,959,873 6.7068 -2.03%
2007-02-28 0 10.82 10.76 10.78 10.30 11.10 17,615,000 188,728,756 10.714 6.826 6.788 6.801 6.498 7.003 27,922,142 6.7591 -5.58%
2007-02-27 0 11.46 11.42 11.56 11.04 12.22 9,698,600 112,749,276 11.625 7.230 7.204 7.293 6.965 7.709 15,373,584 7.3340 -2.88%
2007-02-26 0 11.80 11.78 11.80 11.80 12.30 5,885,937 70,217,750 11.930 7.444 7.432 7.444 7.444 7.760 9,330,001 7.5260 -4.07%
2007-02-23 0 12.30 12.26 12.34 11.80 12.46 13,050,000 159,245,752 12.203 7.760 7.734 7.785 7.444 7.861 20,686,004 7.6982 0.82%
2007-02-22 0 12.20 12.18 12.20 11.86 12.38 13,630,000 164,205,220 12.047 7.697 7.684 7.697 7.482 7.810 21,605,382 7.6002 2.87%
2007-02-21 0 11.86 11.84 11.86 11.66 12.00 10,520,887 124,572,954 11.841 7.482 7.469 7.482 7.356 7.570 16,677,020 7.4697 0.51%
2007-02-16 0 11.80 11.76 11.80 11.66 11.90 9,316,000 109,247,922 11.727 7.444 7.419 7.444 7.356 7.507 14,767,112 7.3981 1.37%
2007-02-15 0 11.64 11.66 11.68 11.32 11.80 17,100,064 197,497,074 11.549 7.343 7.356 7.368 7.141 7.444 27,105,899 7.2861 2.83%
2007-02-14 0 11.32 11.34 11.36 11.12 11.40 9,483,661 106,915,460 11.274 7.141 7.154 7.167 7.015 7.192 15,032,877 7.1121 2.72%
2007-02-13 0 11.02 11.02 11.04 10.96 11.32 11,398,663 126,033,532 11.057 6.952 6.952 6.965 6.914 7.141 18,068,413 6.9754 -1.96%
2007-02-12 0 11.24 11.18 11.20 11.12 11.30 7,152,000 80,201,456 11.214 7.091 7.053 7.066 7.015 7.129 11,336,881 7.0744 -0.71%
2007-02-09 0 11.32 11.38 11.40 11.16 11.48 12,547,901 141,650,251 11.289 7.141 7.179 7.192 7.040 7.242 19,890,109 7.1216 -0.88%
2007-02-08 0 11.42 11.42 11.48 11.24 11.68 16,163,000 185,326,064 11.466 7.204 7.204 7.242 7.091 7.368 25,620,527 7.2335 1.78%
2007-02-07 0 11.22 11.22 11.24 11.16 11.40 11,119,774 125,059,210 11.247 7.078 7.078 7.091 7.040 7.192 17,626,336 7.0950 0.90%
2007-02-06 0 11.12 11.06 11.12 10.76 11.28 11,570,661 127,626,241 11.030 7.015 6.977 7.015 6.788 7.116 18,341,053 6.9585 1.28%
2007-02-05 0 10.98 11.00 11.02 10.74 11.16 8,807,812 96,499,575 10.956 6.927 6.939 6.952 6.775 7.040 13,961,566 6.9118 0.92%
2007-02-02 0 10.88 10.88 10.90 10.76 11.06 8,943,870 96,796,702 10.823 6.864 6.864 6.876 6.788 6.977 14,177,236 6.8276 0.93%
2007-02-01 0 10.78 10.76 10.78 10.60 11.56 9,747,661 105,313,021 10.804 6.801 6.788 6.801 6.687 7.293 15,451,353 6.8158 -2.00%
2007-01-31 0 11.00 11.00 11.08 10.88 11.38 16,915,635 187,457,257 11.082 6.939 6.939 6.990 6.864 7.179 26,813,555 6.9911 0.18%
2007-01-30 0 10.98 10.96 10.98 10.82 11.14 13,402,853 146,846,098 10.956 6.927 6.914 6.927 6.826 7.028 21,245,323 6.9119 2.62%
2007-01-29 0 10.70 10.70 10.72 10.70 11.28 13,971,548 152,695,701 10.929 6.750 6.750 6.763 6.750 7.116 22,146,781 6.8947 -0.37%
2007-01-26 0 10.74 10.74 10.76 10.50 11.32 27,456,346 297,999,127 10.854 6.775 6.775 6.788 6.624 7.141 43,521,998 6.8471 -5.46%
2007-01-25 0 11.36 11.42 11.48 11.32 12.10 7,627,860 89,460,194 11.728 7.167 7.204 7.242 7.141 7.633 12,091,183 7.3988 -5.02%
2007-01-24 0 11.96 11.96 12.08 11.90 12.50 6,060,803 73,952,783 12.202 7.545 7.545 7.621 7.507 7.886 9,607,187 7.6977 -1.48%
2007-01-23 0 12.14 12.14 12.24 12.10 13.30 16,520,000 204,312,640 12.368 7.659 7.659 7.722 7.633 8.390 26,186,420 7.8022 -8.45%
2007-01-22 0 13.26 13.24 13.26 12.78 14.00 7,164,200 96,981,756 13.537 8.365 8.353 8.365 8.062 8.832 11,356,220 8.5400 4.25%
2007-01-19 0 12.72 12.72 12.74 11.66 12.80 7,538,000 93,454,840 12.398 8.025 8.025 8.037 7.356 8.075 11,948,743 7.8213 4.26%
2007-01-18 0 12.20 12.26 12.28 11.40 12.46 11,126,548 134,736,864 12.109 7.697 7.734 7.747 7.192 7.861 17,637,074 7.6394 2.01%
2007-01-17 0 11.96 11.94 12.10 11.38 12.48 15,412,500 184,170,228 11.949 7.545 7.532 7.633 7.179 7.873 24,430,884 7.5384 5.47%
2007-01-16 0 11.34 11.40 11.42 10.86 11.48 5,128,000 58,109,640 11.332 7.154 7.192 7.204 6.851 7.242 8,128,569 7.1488 4.42%
2007-01-15 0 10.86 10.82 10.84 10.80 11.18 7,098,086 77,730,417 10.951 6.851 6.826 6.839 6.813 7.053 11,251,420 6.9085 0.56%
2007-01-12 0 10.80 10.80 10.90 10.60 11.18 6,687,322 72,669,454 10.867 6.813 6.813 6.876 6.687 7.053 10,600,304 6.8554 2.86%
2007-01-11 0 10.50 10.50 10.56 10.20 10.76 5,947,182 62,696,847 10.542 6.624 6.624 6.662 6.435 6.788 9,427,083 6.6507 3.35%
2007-01-10 0 10.16 10.08 10.16 10.04 10.44 7,556,370 77,367,461 10.239 6.410 6.359 6.410 6.334 6.586 11,977,862 6.4592 -1.93%
2007-01-09 0 10.36 10.30 10.36 10.22 11.00 8,308,435 86,523,065 10.414 6.536 6.498 6.536 6.447 6.939 13,169,986 6.5697 -5.13%
2007-01-08 0 10.92 11.00 11.16 10.02 11.00 5,320,000 55,378,400 10.409 6.889 6.939 7.040 6.321 6.939 8,432,915 6.5669 3.61%
2007-01-05 0 10.54 10.54 10.56 10.38 11.38 6,088,779 65,044,956 10.683 6.649 6.649 6.662 6.548 7.179 9,651,533 6.7393 -1.50%
2007-01-04 0 10.70 10.68 10.70 10.66 11.48 8,668,000 94,355,000 10.885 6.750 6.738 6.750 6.725 7.242 13,739,945 6.8672 -3.43%
2007-01-03 0 11.08 11.02 11.08 10.88 11.40 7,418,000 82,574,784 11.132 6.990 6.952 6.990 6.864 7.192 11,758,527 7.0225 -1.77%
2007-01-02 0 11.28 11.26 11.30 11.26 11.80 6,057,774 69,335,525 11.446 7.116 7.103 7.129 7.103 7.444 9,602,386 7.2207 -5.21%
2006-12-29 0 11.90 11.90 11.92 11.02 12.00 9,387,507 110,175,071 11.736 7.507 7.507 7.520 6.952 7.570 14,880,460 7.4040 5.31%
2006-12-28 0 11.30 11.30 11.36 10.40 11.40 6,167,774 67,568,366 10.955 7.129 7.129 7.167 6.561 7.192 9,776,751 6.9111 5.61%
2006-12-27 0 10.70 10.42 10.70 9.960 10.80 1,794,435 18,633,559 10.384 6.750 6.574 6.750 6.283 6.813 2,844,421 6.5509 5.94%
2006-12-22 0 10.10 10.06 10.10 9.790 10.38 5,611,157 56,079,903 9.9944 6.372 6.346 6.372 6.176 6.548 8,894,438 6.3051 3.17%
2006-12-21 0 9.790 9.720 9.800 9.450 9.850 4,344,104 42,091,347 9.6893 6.176 6.132 6.182 5.962 6.214 6,885,989 6.1126 1.14%
2006-12-20 0 9.680 9.680 9.740 9.450 9.830 5,226,000 50,714,552 9.7043 6.107 6.107 6.145 5.962 6.201 8,283,912 6.1221 -1.43%
2006-12-19 0 9.820 9.750 9.760 9.760 10.00 9,114,000 90,372,620 9.9158 6.195 6.151 6.157 6.157 6.309 14,446,915 6.2555 0.92%
2006-12-18 0 9.730 9.740 9.750 9.400 9.740 7,618,887 72,796,242 9.5547 6.138 6.145 6.151 5.930 6.145 12,076,960 6.0277 5.65%
2006-12-15 0 9.210 9.200 9.240 9.200 9.300 10,313,537 95,035,013 9.2146 5.810 5.804 5.829 5.804 5.867 16,348,342 5.8131 1.21%
2006-12-14 0 9.100 9.090 9.100 9.000 9.250 9,801,652 89,031,836 9.0834 5.741 5.735 5.741 5.678 5.835 15,536,936 5.7303 1.45%
2006-12-13 0 8.970 8.970 9.000 8.900 9.250 5,740,000 52,038,480 9.0659 5.659 5.659 5.678 5.615 5.835 9,098,671 5.7193 -3.03%
2006-12-12 0 9.250 9.230 9.250 9.110 9.280 6,800,887 62,680,938 9.2166 5.835 5.823 5.835 5.747 5.854 10,780,320 5.8144 0.22%
2006-12-11 0 9.230 9.230 9.250 9.070 9.290 5,194,000 47,698,940 9.1835 5.823 5.823 5.835 5.722 5.861 8,233,188 5.7935 2.10%
2006-12-08 0 9.040 9.050 9.070 9.020 9.230 6,231,200 56,602,104 9.0837 5.703 5.709 5.722 5.690 5.823 9,877,289 5.7305 -2.06%
2006-12-07 0 9.230 9.200 9.250 9.050 9.650 8,934,000 83,323,104 9.3265 5.823 5.804 5.835 5.709 6.088 14,161,591 5.8837 -3.35%
2006-12-06 0 9.550 9.550 9.600 9.480 9.980 9,242,112 90,098,411 9.7487 6.025 6.025 6.056 5.981 6.296 14,649,989 6.1501 1.17%
2006-12-05 0 9.440 9.430 9.440 9.390 9.860 4,015,887 38,320,009 9.5421 5.955 5.949 5.955 5.924 6.220 6,365,721 6.0197 -2.68%
2006-12-04 0 9.700 9.690 9.700 9.430 9.820 7,681,052 74,477,044 9.6962 6.119 6.113 6.119 5.949 6.195 12,175,500 6.1170 2.86%
2006-12-01 0 9.430 9.340 9.470 9.100 9.470 11,339,018 105,623,343 9.3150 5.949 5.892 5.974 5.741 5.974 17,973,867 5.8765 3.29%
2006-11-30 0 9.130 9.130 9.190 9.130 9.610 18,002,000 166,575,280 9.2532 5.760 5.760 5.798 5.760 6.063 28,535,589 5.8375 -4.10%
2006-11-29 0 9.520 9.510 9.520 9.310 9.600 11,824,561 111,939,522 9.4667 6.006 5.999 6.006 5.873 6.056 18,743,518 5.9722 2.04%
2006-11-28 0 9.330 9.340 9.350 9.190 9.790 21,612,318 204,777,896 9.4751 5.886 5.892 5.899 5.798 6.176 34,258,428 5.9774 -5.38%
2006-11-27 0 9.860 9.800 9.850 9.560 10.60 15,693,000 155,694,210 9.9213 6.220 6.182 6.214 6.031 6.687 24,875,514 6.2589 3.14%
2006-11-24 0 9.560 9.540 9.560 9.380 9.730 12,239,703 116,931,790 9.5535 6.031 6.018 6.031 5.917 6.138 19,401,574 6.0269 1.70%
2006-11-23 0 9.400 9.270 9.500 9.230 9.870 8,002,000 75,501,972 9.4354 5.930 5.848 5.993 5.823 6.227 12,684,245 5.9524 1.62%
2006-11-22 0 9.250 9.230 9.250 8.750 9.390 9,553,244 87,722,860 9.1825 5.835 5.823 5.835 5.520 5.924 15,143,175 5.7929 6.32%
2006-11-21 0 8.700 8.700 8.730 8.460 8.930 15,150,000 131,522,349 8.6813 5.488 5.488 5.507 5.337 5.634 24,014,786 5.4767 3.82%
2006-11-20 0 8.380 8.400 8.440 8.100 8.820 16,146,096 136,970,908 8.4832 5.287 5.299 5.324 5.110 5.564 25,593,732 5.3517 -4.77%
2006-11-17 0 8.800 8.750 8.800 8.660 8.890 7,521,120 66,117,382 8.7909 5.552 5.520 5.552 5.463 5.608 11,921,986 5.5458 0.46%
2006-11-16 0 8.760 8.730 8.790 8.620 8.850 2,065,400 18,130,920 8.7784 5.526 5.507 5.545 5.438 5.583 3,273,937 5.5380 -1.02%
2006-11-15 0 8.850 8.730 8.850 8.480 8.860 5,221,510 45,375,992 8.6902 5.583 5.507 5.583 5.350 5.589 8,276,795 5.4823 3.03%
2006-11-14 0 8.590 8.580 8.600 8.290 8.600 7,314,000 61,982,774 8.4745 5.419 5.413 5.425 5.230 5.425 11,593,673 5.3463 3.37%
2006-11-13 0 8.310 8.300 8.400 8.300 8.650 14,146,401 119,739,481 8.4643 5.242 5.236 5.299 5.236 5.457 22,423,947 5.3398 -3.82%
2006-11-10 0 8.640 8.650 8.660 8.600 8.920 13,178,000 114,922,770 8.7208 5.451 5.457 5.463 5.425 5.627 20,888,901 5.5016 -2.48%
2006-11-09 0 8.860 8.840 8.860 8.490 8.920 12,770,000 111,870,384 8.7604 5.589 5.577 5.589 5.356 5.627 20,242,166 5.5266 4.36%
2006-11-08 0 8.490 8.490 8.500 8.400 8.680 10,942,400 93,508,140 8.5455 5.356 5.356 5.362 5.299 5.476 17,345,174 5.3910 -0.12%
2006-11-07 0 8.500 8.500 8.540 8.420 8.750 15,245,600 131,731,720 8.6406 5.362 5.362 5.388 5.312 5.520 24,166,325 5.4510 -1.16%
2006-11-06 0 8.600 8.600 8.620 8.380 8.660 9,240,000 78,748,264 8.5225 5.425 5.425 5.438 5.287 5.463 14,646,642 5.3765 2.63%
2006-11-03 0 8.380 8.360 8.390 8.190 8.440 24,787,000 207,146,360 8.3571 5.287 5.274 5.293 5.167 5.324 39,290,726 5.2721 1.45%
2006-11-02 0 8.260 8.260 8.270 8.130 8.700 12,651,000 105,506,816 8.3398 5.211 5.211 5.217 5.129 5.488 20,053,535 5.2613 -2.36%
2006-11-01 1 - - - - - 0 0 - 5.337 - - - - 0 - 0.00%
2006-10-31 0 8.460 8.450 8.460 8.010 8.500 7,525,000 62,960,900 8.3669 5.337 5.331 5.337 5.053 5.362 11,928,136 5.2784 4.96%
2006-10-27 0 8.060 8.030 8.060 8.030 8.340 7,748,664 63,545,038 8.2008 5.085 5.066 5.085 5.066 5.261 12,282,674 5.1736 -0.86%
2006-10-26 0 8.130 8.130 8.140 8.050 8.140 2,870,000 23,210,380 8.0872 5.129 5.129 5.135 5.078 5.135 4,549,336 5.1019 0.12%
2006-10-25 0 8.120 8.130 8.140 7.890 8.160 12,392,000 100,037,020 8.0727 5.123 5.129 5.135 4.977 5.148 19,642,985 5.0928 2.92%
2006-10-24 0 7.890 7.870 7.900 7.800 7.930 2,981,000 23,469,790 7.8731 4.977 4.965 4.984 4.921 5.003 4,725,286 4.9669 -0.50%
2006-10-23 0 7.930 7.930 7.950 7.870 7.970 6,487,000 51,402,190 7.9239 5.003 5.003 5.015 4.965 5.028 10,282,767 4.9989 0.63%
2006-10-20 0 7.880 7.880 7.890 7.680 7.950 11,014,000 85,960,620 7.8047 4.971 4.971 4.977 4.845 5.015 17,458,670 4.9237 3.96%
2006-10-19 0 7.580 7.570 7.580 7.510 7.650 5,407,190 40,981,451 7.5791 4.782 4.776 4.782 4.738 4.826 8,571,123 4.7813 -0.92%
2006-10-18 0 7.650 7.620 7.650 7.300 7.670 7,306,000 54,936,507 7.5194 4.826 4.807 4.826 4.605 4.839 11,580,992 4.7437 3.24%
2006-10-17 0 7.410 7.410 7.440 7.340 7.600 10,023,000 74,659,990 7.4489 4.675 4.675 4.694 4.631 4.795 15,887,802 4.6992 -2.63%
2006-10-16 0 7.610 7.600 7.610 7.470 7.710 4,804,000 36,531,980 7.6045 4.801 4.795 4.801 4.713 4.864 7,614,986 4.7974 -0.65%
2006-10-13 0 7.660 7.660 7.680 7.660 7.710 4,738,383 36,422,015 7.6866 4.832 4.832 4.845 4.832 4.864 7,510,974 4.8492 0.79%
2006-10-12 0 7.600 7.600 7.620 7.540 7.720 8,004,000 61,150,972 7.6401 4.795 4.795 4.807 4.757 4.870 12,687,416 4.8198 -1.17%
2006-10-11 0 7.690 7.660 7.690 7.650 7.700 3,308,060 25,422,062 7.6849 4.851 4.832 4.851 4.826 4.858 5,243,720 4.8481 0.00%
2006-10-10 0 7.690 7.690 7.700 7.650 8.000 3,897,000 30,009,040 7.7005 4.851 4.851 4.858 4.826 5.047 6,177,269 4.8580 0.52%
2006-10-09 0 7.650 7.650 7.660 7.480 7.720 5,253,403 39,892,510 7.5937 4.826 4.826 4.832 4.719 4.870 8,327,350 4.7905 -0.52%
2006-10-06 0 7.690 7.690 7.700 7.650 7.970 5,489,891 42,692,640 7.7766 4.851 4.851 4.858 4.826 5.028 8,702,215 4.9060 -3.39%
2006-10-05 0 7.960 7.900 7.970 7.900 8.120 11,270,000 90,525,020 8.0324 5.022 4.984 5.028 4.984 5.123 17,864,464 5.0673 0.63%
2006-10-04 0 7.910 7.900 7.920 7.600 7.910 12,497,109 97,074,082 7.7677 4.990 4.984 4.996 4.795 4.990 19,809,597 4.9004 4.08%
2006-10-03 0 7.600 7.600 7.640 7.450 7.740 12,646,000 96,259,530 7.6119 4.795 4.795 4.820 4.700 4.883 20,045,609 4.8020 2.15%
2006-09-29 0 7.440 7.430 7.520 7.260 7.560 22,026,000 162,149,840 7.3617 4.694 4.687 4.744 4.580 4.769 34,914,170 4.6442 -1.85%
2006-09-28 0 7.580 7.570 7.580 7.530 7.630 12,130,000 91,997,140 7.5843 4.782 4.776 4.782 4.750 4.813 19,227,680 4.7846 -0.26%
2006-09-27 0 7.600 7.660 7.700 7.230 7.700 19,608,000 144,983,406 7.3941 4.795 4.832 4.858 4.561 4.858 31,081,315 4.6646 5.56%
2006-09-26 0 7.200 7.190 7.200 7.170 7.390 8,974,000 65,275,420 7.2738 4.542 4.536 4.542 4.523 4.662 14,224,996 4.5888 0.14%
2006-09-25 0 7.190 7.190 7.280 7.190 7.390 4,175,000 30,628,680 7.3362 4.536 4.536 4.593 4.536 4.662 6,617,936 4.6281 -1.37%
2006-09-22 0 7.290 7.290 7.310 7.190 7.360 7,283,000 53,132,206 7.2954 4.599 4.599 4.612 4.536 4.643 11,544,534 4.6024 0.00%
2006-09-21 0 7.290 7.290 7.300 7.270 7.400 13,185,000 96,557,604 7.3233 4.599 4.599 4.605 4.586 4.668 20,899,997 4.6200 -0.41%
2006-09-20 0 7.320 7.310 7.330 7.140 7.330 9,952,000 72,338,940 7.2688 4.618 4.612 4.624 4.504 4.624 15,775,257 4.5856 0.27%
2006-09-19 0 7.300 7.290 7.300 7.250 7.300 11,030,000 80,349,000 7.2846 4.605 4.599 4.605 4.574 4.605 17,484,032 4.5956 0.27%
2006-09-18 0 7.280 7.270 7.280 7.150 7.320 12,724,000 92,419,575 7.2634 4.593 4.586 4.593 4.511 4.618 20,169,250 4.5822 2.82%
2006-09-15 0 7.080 7.050 7.060 6.850 7.190 18,308,000 130,256,580 7.1147 4.466 4.448 4.454 4.321 4.536 29,020,640 4.4884 2.61%
2006-09-14 0 6.900 6.900 6.940 6.870 6.960 2,154,124 14,885,933 6.9104 4.353 4.353 4.378 4.334 4.391 3,414,576 4.3595 -0.58%
2006-09-13 0 6.940 6.930 6.960 6.800 7.010 6,416,000 44,518,140 6.9386 4.378 4.372 4.391 4.290 4.422 10,170,222 4.3773 2.06%
2006-09-12 0 6.800 6.800 6.810 6.710 6.830 6,924,000 47,015,220 6.7902 4.290 4.290 4.296 4.233 4.309 10,975,470 4.2837 -0.44%
2006-09-11 0 6.830 6.830 6.840 6.780 6.900 7,068,000 48,175,820 6.8160 4.309 4.309 4.315 4.277 4.353 11,203,730 4.3000 -1.01%
2006-09-08 0 6.900 6.840 6.930 6.760 6.950 4,106,000 28,131,340 6.8513 4.353 4.315 4.372 4.265 4.384 6,508,562 4.3222 1.92%
2006-09-07 0 6.770 6.760 6.790 6.650 6.770 5,978,000 40,256,040 6.7340 4.271 4.265 4.284 4.195 4.271 9,475,933 4.2482 -0.44%
2006-09-06 0 6.800 6.800 6.810 6.770 6.970 5,795,726 39,487,125 6.8131 4.290 4.290 4.296 4.271 4.397 9,187,005 4.2982 -1.88%
2006-09-05 0 6.930 6.930 6.980 6.920 7.050 3,145,000 21,967,630 6.9849 4.372 4.372 4.403 4.366 4.448 4,985,248 4.4065 -0.86%
2006-09-04 0 6.990 6.980 6.990 6.840 7.040 12,428,000 86,210,137 6.9368 4.410 4.403 4.410 4.315 4.441 19,700,050 4.3761 2.34%
2006-09-01 0 6.830 6.830 6.860 6.680 6.950 10,390,000 70,643,840 6.7992 4.309 4.309 4.328 4.214 4.384 16,469,546 4.2894 -0.87%
2006-08-31 0 6.890 6.920 6.950 6.830 7.020 12,181,252 84,737,615 6.9564 4.347 4.366 4.384 4.309 4.429 19,308,921 4.3885 -1.15%
2006-08-30 0 6.970 6.970 6.980 6.950 7.060 39,189,000 273,430,810 6.9772 4.397 4.397 4.403 4.384 4.454 62,119,831 4.4017 -0.14%
2006-08-29 0 6.980 6.980 6.990 6.640 7.050 37,125,400 254,574,045 6.8571 4.403 4.403 4.410 4.189 4.448 58,848,748 4.3259 5.44%
2006-08-28 0 6.620 6.610 6.620 6.530 6.680 20,005,363 132,187,047 6.6076 4.176 4.170 4.176 4.120 4.214 31,711,189 4.1685 1.38%
2006-08-25 0 6.530 6.530 6.540 6.400 6.550 12,478,801 81,349,671 6.5190 4.120 4.120 4.126 4.038 4.132 19,780,576 4.1126 1.40%
2006-08-24 0 6.440 6.400 6.440 6.130 6.490 16,862,000 107,893,920 6.3986 4.063 4.038 4.063 3.867 4.094 26,728,536 4.0367 2.38%
2006-08-23 0 6.290 6.220 6.290 6.040 6.300 16,970,000 104,861,440 6.1792 3.968 3.924 3.968 3.810 3.974 26,899,730 3.8982 -1.10%
2006-08-22 0 6.360 6.340 6.350 6.310 6.410 4,120,000 26,201,648 6.3596 4.012 4.000 4.006 3.981 4.044 6,530,754 4.0120 0.00%
2006-08-21 0 6.360 6.340 6.350 6.300 6.430 6,498,000 41,478,520 6.3833 4.012 4.000 4.006 3.974 4.056 10,300,203 4.0270 -0.62%
2006-08-18 0 6.400 6.400 6.410 6.220 6.440 10,144,000 64,780,360 6.3861 4.038 4.038 4.044 3.924 4.063 16,079,603 4.0287 0.79%
2006-08-17 0 6.350 6.350 6.370 6.350 6.450 8,138,000 51,880,232 6.3751 4.006 4.006 4.019 4.006 4.069 12,899,824 4.0218 -0.47%
2006-08-16 0 6.380 6.360 6.380 6.300 6.400 3,458,000 21,896,460 6.3321 4.025 4.012 4.025 3.974 4.038 5,481,395 3.9947 2.08%
2006-08-15 0 6.250 6.250 6.260 6.220 6.330 6,490,475 40,599,613 6.2553 3.943 3.943 3.949 3.924 3.993 10,288,275 3.9462 -1.42%
2006-08-14 0 6.340 6.330 6.340 6.310 6.400 2,604,000 16,518,380 6.3435 4.000 3.993 4.000 3.981 4.038 4,127,690 4.0018 -0.94%
2006-08-11 0 6.400 6.390 6.400 6.330 6.420 3,439,000 21,821,756 6.3454 4.038 4.031 4.038 3.993 4.050 5,451,277 4.0031 1.27%
2006-08-10 0 6.320 6.330 6.350 6.260 6.350 3,230,000 20,353,020 6.3012 3.987 3.993 4.006 3.949 4.006 5,119,984 3.9752 -0.47%
2006-08-09 0 6.350 6.340 6.350 6.210 6.350 10,071,000 63,485,528 6.3038 4.006 4.000 4.006 3.918 4.006 15,963,888 3.9768 1.11%
2006-08-08 0 6.280 6.270 6.280 6.200 6.330 11,098,000 69,732,200 6.2833 3.962 3.956 3.962 3.911 3.993 17,591,821 3.9639 -0.95%
2006-08-07 0 6.340 6.260 6.280 6.280 6.450 13,889,000 88,810,080 6.3943 4.000 3.949 3.962 3.962 4.069 22,015,931 4.0339 -1.71%
2006-08-04 0 6.450 6.390 6.450 6.400 6.540 10,258,000 66,543,060 6.4869 4.069 4.031 4.069 4.038 4.126 16,260,308 4.0924 -1.38%
2006-08-03 0 6.540 6.540 6.550 6.400 6.550 8,279,000 53,621,740 6.4768 4.126 4.126 4.132 4.038 4.132 13,123,327 4.0860 2.19%
2006-08-02 0 6.400 6.390 6.400 6.320 6.400 3,247,228 20,730,647 6.3841 4.038 4.031 4.038 3.987 4.038 5,147,293 4.0275 0.16%
2006-08-01 0 6.390 6.390 6.400 6.370 6.410 2,006,000 12,819,680 6.3907 4.031 4.031 4.038 4.019 4.044 3,179,780 4.0316 -0.78%
2006-07-31 0 6.440 6.390 6.450 6.380 6.450 8,236,000 52,797,280 6.4105 4.063 4.031 4.069 4.025 4.069 13,055,167 4.0442 1.10%
2006-07-28 0 6.370 6.360 6.370 6.310 6.470 11,452,000 73,529,780 6.4207 4.019 4.012 4.019 3.981 4.082 18,152,959 4.0506 -1.24%
2006-07-27 0 6.450 6.450 6.460 6.310 6.460 15,888,100 101,884,090 6.4126 4.069 4.069 4.075 3.981 4.075 25,184,773 4.0455 2.22%
2006-07-26 0 6.310 6.300 6.310 6.270 6.350 11,098,000 70,131,085 6.3193 3.981 3.974 3.981 3.956 4.006 17,591,821 3.9866 0.48%
2006-07-25 0 6.280 6.280 6.290 6.210 6.310 16,568,000 104,162,460 6.2870 3.962 3.962 3.968 3.918 3.981 26,262,506 3.9662 1.95%
2006-07-24 0 6.160 6.150 6.160 6.080 6.190 5,232,000 32,180,160 6.1506 3.886 3.880 3.886 3.836 3.905 8,293,423 3.8802 0.98%
2006-07-21 0 6.100 6.050 6.100 5.900 6.200 19,473,080 118,859,772 6.1038 3.848 3.817 3.848 3.722 3.911 30,867,449 3.8507 2.52%
2006-07-20 0 5.950 5.900 5.950 5.850 6.050 9,994,000 59,377,100 5.9413 3.754 3.722 3.754 3.691 3.817 15,841,833 3.7481 3.48%
2006-07-19 0 5.750 5.700 5.750 5.700 5.800 2,642,000 15,149,600 5.7341 3.627 3.596 3.627 3.596 3.659 4,187,925 3.6174 0.88%
2006-07-18 0 5.700 5.700 5.750 5.650 5.800 3,108,000 17,768,300 5.7170 3.596 3.596 3.627 3.564 3.659 4,926,598 3.6066 -1.72%
2006-07-17 0 5.800 5.750 5.800 5.650 5.800 5,446,000 31,256,300 5.7393 3.659 3.627 3.659 3.564 3.659 8,632,642 3.6207 -0.85%
2006-07-14 0 5.850 5.800 5.850 5.650 5.850 6,268,000 35,947,500 5.7351 3.691 3.659 3.691 3.564 3.691 9,935,622 3.6180 0.00%
2006-07-13 0 5.850 5.850 5.900 5.750 5.900 6,276,504 36,615,499 5.8337 3.691 3.691 3.722 3.627 3.722 9,949,102 3.6803 -1.68%
2006-07-12 0 5.950 5.900 5.950 5.900 6.050 4,994,000 29,562,200 5.9195 3.754 3.722 3.754 3.722 3.817 7,916,161 3.7344 -1.65%
2006-07-11 0 6.050 6.000 6.050 6.000 6.100 3,322,000 20,095,000 6.0491 3.817 3.785 3.817 3.785 3.848 5,265,816 3.8161 0.00%
2006-07-10 0 6.050 6.000 6.050 6.000 6.100 9,886,000 59,870,580 6.0561 3.817 3.785 3.817 3.785 3.848 15,670,638 3.8206 -0.82%
2006-07-07 0 6.100 6.100 6.150 6.050 6.150 11,121,000 67,938,700 6.1090 3.848 3.848 3.880 3.817 3.880 17,628,279 3.8540 0.00%
2006-07-06 0 6.100 6.050 6.100 5.850 6.100 8,554,000 50,766,000 5.9348 3.848 3.817 3.848 3.691 3.848 13,559,239 3.7440 1.67%
2006-07-05 0 6.000 5.950 6.000 5.950 6.100 19,412,000 116,450,700 5.9989 3.785 3.754 3.785 3.754 3.848 30,770,629 3.7845 -2.44%
2006-07-04 0 6.150 6.050 6.100 5.850 6.150 35,266,000 210,900,100 5.9803 3.880 3.817 3.848 3.691 3.880 55,901,349 3.7727 7.89%
2006-07-03 0 5.700 5.650 5.700 5.600 5.750 13,019,160 73,905,306 5.6767 3.596 3.564 3.596 3.533 3.627 20,637,118 3.5812 1.79%
2006-06-30 0 5.600 5.550 5.600 5.550 5.650 26,678,000 149,417,874 5.6008 3.533 3.501 3.533 3.501 3.564 42,288,215 3.5333 2.75%
2006-06-29 0 5.450 5.400 5.450 5.400 5.550 16,652,195 90,573,624 5.4391 3.438 3.407 3.438 3.407 3.501 26,395,967 3.4313 1.87%
2006-06-28 0 5.350 5.300 5.350 5.300 5.350 6,302,000 33,481,400 5.3128 3.375 3.344 3.375 3.344 3.375 9,989,517 3.3517 -0.93%
2006-06-27 0 5.400 5.350 5.400 5.400 5.550 6,638,000 36,161,400 5.4476 3.407 3.375 3.407 3.407 3.501 10,522,122 3.4367 0.00%
2006-06-26 0 5.400 5.350 5.400 5.300 5.450 4,482,000 24,134,252 5.3847 3.407 3.375 3.407 3.344 3.438 7,104,572 3.3970 0.93%
2006-06-23 0 5.350 5.350 5.400 5.350 5.400 2,615,000 14,014,250 5.3592 3.375 3.375 3.407 3.375 3.407 4,145,126 3.3809 -0.93%
2006-06-22 0 5.400 5.350 5.450 5.350 5.450 7,021,401 37,902,185 5.3981 3.407 3.375 3.438 3.375 3.438 11,129,864 3.4054 1.89%
2006-06-21 0 5.300 5.300 5.350 5.300 5.500 7,952,000 42,714,018 5.3715 3.344 3.344 3.375 3.344 3.470 12,604,989 3.3887 -1.85%
2006-06-20 0 5.400 5.400 5.450 5.300 5.550 5,808,000 31,276,700 5.3851 3.407 3.407 3.438 3.344 3.501 9,206,460 3.3973 0.00%
2006-06-19 0 5.400 5.400 5.450 5.350 5.500 3,031,000 16,571,700 5.4674 3.407 3.407 3.438 3.375 3.470 4,804,542 3.4492 -1.82%
2006-06-16 0 5.500 5.450 5.500 5.450 5.600 11,938,000 65,906,200 5.5207 3.470 3.438 3.470 3.438 3.533 18,923,334 3.4828 3.77%
2006-06-15 0 5.300 5.300 5.350 5.200 5.400 14,372,000 76,286,296 5.3080 3.344 3.344 3.375 3.280 3.407 22,781,551 3.3486 2.91%
2006-06-14 0 5.150 5.150 5.200 5.150 5.250 19,149,083 99,509,532 5.1966 3.249 3.249 3.280 3.249 3.312 30,353,870 3.2783 -1.90%
2006-06-13 0 5.250 5.200 5.250 5.200 5.500 22,443,680 119,304,820 5.3157 3.312 3.280 3.312 3.280 3.470 35,576,249 3.3535 -3.67%
2006-06-12 0 5.450 5.450 5.500 5.400 5.550 10,369,000 56,625,900 5.4611 3.438 3.438 3.470 3.407 3.501 16,436,258 3.4452 0.00%
2006-06-09 0 5.450 5.450 5.500 5.400 5.550 7,922,000 43,267,100 5.4616 3.438 3.438 3.470 3.407 3.501 12,557,435 3.4455 -2.68%
2006-06-08 0 5.600 5.600 5.650 5.450 5.700 7,449,400 41,270,414 5.5401 3.533 3.533 3.564 3.438 3.596 11,808,300 3.4950 -0.88%
2006-06-07 0 5.650 5.600 5.650 5.550 5.750 5,806,778 32,667,404 5.6257 3.564 3.533 3.564 3.501 3.627 9,204,523 3.5491 0.00%
2006-06-06 0 5.650 5.600 5.650 5.550 5.750 11,622,000 65,929,116 5.6728 3.564 3.533 3.564 3.501 3.627 18,422,432 3.5787 -0.88%
2006-06-05 0 5.700 5.650 5.700 5.550 5.800 10,704,000 60,772,240 5.6775 3.596 3.564 3.596 3.501 3.659 16,967,278 3.5817 1.79%
2006-06-02 0 5.600 5.600 5.650 5.550 5.750 8,346,000 47,094,400 5.6428 3.533 3.533 3.564 3.501 3.627 13,229,532 3.5598 -0.88%
2006-06-01 0 5.650 5.600 5.650 5.550 5.750 7,381,500 41,748,006 5.6558 3.564 3.533 3.564 3.501 3.627 11,700,669 3.5680 0.00%
2006-05-30 0 5.650 5.650 5.700 5.550 5.700 3,098,000 17,371,500 5.6073 3.564 3.564 3.596 3.501 3.596 4,910,746 3.5374 0.89%
2006-05-29 0 5.600 5.550 5.600 5.550 5.750 8,115,696 45,605,843 5.6195 3.533 3.501 3.533 3.501 3.627 12,864,469 3.5451 0.00%
2006-05-26 0 5.600 5.550 5.600 5.450 5.650 12,709,000 70,749,500 5.5669 3.533 3.501 3.533 3.438 3.564 20,145,473 3.5119 3.70%
2006-05-25 0 5.400 5.400 5.450 5.350 5.600 13,368,000 73,029,552 5.4630 3.407 3.407 3.438 3.375 3.533 21,190,076 3.4464 -1.82%
2006-05-24 0 5.500 5.500 5.550 5.450 5.600 16,391,000 90,250,350 5.5061 3.470 3.470 3.501 3.438 3.533 25,981,938 3.4736 0.00%
2006-05-23 0 5.500 5.450 5.500 5.300 5.550 13,088,000 71,395,000 5.4550 3.470 3.438 3.470 3.344 3.501 20,746,239 3.4413 0.00%
2006-05-22 0 5.500 5.450 5.500 5.350 5.800 18,914,000 105,047,000 5.5539 3.470 3.438 3.470 3.375 3.659 29,981,232 3.5038 -4.35%
2006-05-19 0 5.750 5.750 5.800 5.700 5.850 10,013,000 57,817,950 5.7743 3.627 3.627 3.659 3.596 3.691 15,871,951 3.6428 -0.86%
2006-05-18 0 5.800 5.750 5.800 5.600 5.850 8,376,682 48,257,556 5.7609 3.659 3.627 3.659 3.533 3.691 13,278,167 3.6344 -0.85%
2006-05-17 0 5.850 5.850 5.900 5.800 6.000 6,148,000 35,911,400 5.8412 3.691 3.691 3.722 3.659 3.785 9,745,406 3.6850 -0.85%
2006-05-16 0 5.900 5.850 5.900 5.750 5.950 8,888,000 51,891,300 5.8384 3.722 3.691 3.722 3.627 3.754 14,088,674 3.6832 0.00%
2006-05-15 0 5.900 5.950 6.000 5.850 6.000 7,384,512 43,647,246 5.9106 3.722 3.754 3.785 3.691 3.785 11,705,444 3.7288 -1.67%
2006-05-12 0 6.000 5.950 6.000 5.850 6.000 4,305,000 25,593,350 5.9450 3.785 3.754 3.785 3.691 3.785 6,824,003 3.7505 0.84%
2006-05-11 0 5.950 5.950 6.000 5.900 6.000 6,098,000 36,276,100 5.9489 3.754 3.754 3.785 3.722 3.785 9,666,149 3.7529 0.00%
2006-05-10 0 5.950 5.950 6.000 5.850 6.050 11,460,000 67,799,100 5.9162 3.754 3.754 3.785 3.691 3.817 18,165,640 3.7323 0.00%
2006-05-09 0 5.950 5.950 6.000 5.900 6.100 9,160,000 55,061,898 6.0111 3.754 3.754 3.785 3.722 3.848 14,519,831 3.7922 -2.46%
2006-05-08 0 6.100 6.100 6.150 6.050 6.150 9,073,600 55,302,020 6.0948 3.848 3.848 3.880 3.817 3.880 14,382,875 3.8450 0.00%
2006-05-04 0 6.100 6.050 6.100 6.050 6.150 4,816,000 29,400,100 6.1047 3.848 3.817 3.848 3.817 3.880 7,634,007 3.8512 -0.81%
2006-05-03 0 6.150 6.150 6.200 6.150 6.350 15,240,000 95,238,500 6.2492 3.880 3.880 3.911 3.880 4.006 24,157,448 3.9424 1.65%
2006-05-02 0 6.050 6.000 6.050 5.950 6.100 5,692,000 34,179,372 6.0048 3.817 3.785 3.817 3.754 3.848 9,022,585 3.7882 1.68%
2006-04-28 0 5.950 5.950 6.000 5.850 6.050 9,427,000 56,294,992 5.9717 3.754 3.754 3.785 3.691 3.817 14,943,062 3.7673 -2.46%
2006-04-27 0 6.100 6.050 6.100 6.000 6.100 4,942,300 29,897,359 6.0493 3.848 3.817 3.848 3.785 3.848 7,834,210 3.8163 0.00%
2006-04-26 0 6.100 6.000 6.100 5.950 6.100 6,460,000 39,075,500 6.0488 3.848 3.785 3.848 3.754 3.848 10,239,968 3.8160 1.67%
2006-04-25 0 6.000 5.950 6.000 5.850 6.200 14,233,620 85,069,601 5.9767 3.785 3.754 3.785 3.691 3.911 22,562,200 3.7704 0.67%
2006-04-24 0 6.250 6.200 6.250 5.850 6.550 33,687,000 209,182,950 6.2096 3.760 3.730 3.760 3.519 3.940 55,997,607 3.7356 -3.10%
2006-04-21 0 6.450 6.450 6.500 6.400 6.600 10,312,000 67,163,648 6.5132 3.880 3.880 3.910 3.850 3.970 17,141,548 3.9182 -1.53%
2006-04-20 0 6.550 6.500 6.550 6.400 6.550 5,330,000 34,556,576 6.4834 3.940 3.910 3.940 3.850 3.940 8,860,013 3.9003 0.00%
2006-04-19 0 6.550 6.500 6.600 6.450 6.750 31,785,446 211,171,616 6.6437 3.940 3.910 3.970 3.880 4.061 52,836,670 3.9967 0.77%
2006-04-18 0 6.500 6.500 6.550 6.300 6.550 15,681,000 101,458,200 6.4701 3.910 3.910 3.940 3.790 3.940 26,066,390 3.8923 4.00%
2006-04-13 0 6.250 6.250 6.300 6.150 6.350 8,649,328 54,116,076 6.2567 3.760 3.760 3.790 3.700 3.820 14,377,703 3.7639 0.00%
2006-04-12 0 6.250 6.200 6.250 6.150 6.350 7,276,000 45,443,400 6.2457 3.760 3.730 3.760 3.700 3.820 12,094,831 3.7573 -0.79%
2006-04-11 0 6.300 6.300 6.350 6.300 6.400 7,572,000 47,819,500 6.3153 3.790 3.790 3.820 3.790 3.850 12,586,870 3.7992 -1.56%
2006-04-10 0 6.400 6.400 6.450 6.250 6.450 11,432,000 72,211,400 6.3166 3.850 3.850 3.880 3.760 3.880 19,003,314 3.7999 0.00%
2006-04-07 0 6.400 6.300 6.400 6.300 6.400 20,207,446 127,042,326 6.2869 3.850 3.790 3.850 3.790 3.850 33,590,661 3.7821 1.59%
2006-04-06 0 6.300 6.300 6.350 6.200 6.350 16,444,600 103,262,880 6.2794 3.790 3.790 3.820 3.730 3.820 27,335,715 3.7776 1.61%
2006-04-04 0 6.200 6.150 6.200 6.000 6.200 12,075,250 74,176,875 6.1429 3.730 3.700 3.730 3.609 3.730 20,072,583 3.6954 3.33%
2006-04-03 0 6.000 6.000 6.050 5.950 6.150 27,024,000 161,936,400 5.9923 3.609 3.609 3.640 3.579 3.700 44,921,760 3.6049 -1.64%
2006-03-31 0 6.100 6.100 6.150 6.100 6.200 5,988,000 36,816,900 6.1484 3.670 3.670 3.700 3.670 3.730 9,953,800 3.6988 -0.81%
2006-03-30 0 6.150 6.100 6.150 6.100 6.200 12,974,000 79,451,000 6.1239 3.700 3.670 3.700 3.670 3.730 21,566,567 3.6840 2.50%
2006-03-29 0 6.000 6.000 6.050 5.950 6.100 13,346,000 80,253,299 6.0133 3.609 3.609 3.640 3.579 3.670 22,184,940 3.6175 -0.83%
2006-03-28 0 6.050 6.050 6.100 6.000 6.150 2,064,600 12,534,390 6.0711 3.640 3.640 3.670 3.609 3.700 3,431,967 3.6522 -0.82%
2006-03-27 0 6.100 6.100 6.150 6.050 6.150 4,850,000 29,516,912 6.0860 3.670 3.670 3.700 3.640 3.700 8,062,113 3.6612 0.83%
2006-03-24 0 6.050 6.050 6.100 6.000 6.150 3,796,087 22,986,272 6.0553 3.640 3.640 3.670 3.609 3.700 6,310,202 3.6427 -0.82%
2006-03-23 0 6.100 6.050 6.100 6.000 6.100 2,068,000 12,546,700 6.0671 3.670 3.640 3.670 3.609 3.670 3,437,618 3.6498 1.67%
2006-03-22 0 6.000 6.000 6.050 6.000 6.150 2,080,000 12,667,500 6.0901 3.609 3.609 3.640 3.609 3.700 3,457,566 3.6637 -1.64%
2006-03-21 0 6.100 6.050 6.100 6.000 6.150 3,840,446 23,334,059 6.0759 3.670 3.640 3.670 3.609 3.700 6,383,940 3.6551 1.67%
2006-03-20 0 6.000 6.000 6.050 6.000 6.150 6,107,000 36,949,000 6.0503 3.609 3.609 3.640 3.609 3.700 10,151,613 3.6397 -1.64%
2006-03-17 0 6.100 6.100 6.150 6.050 6.150 3,028,000 18,498,400 6.1091 3.670 3.670 3.700 3.640 3.700 5,033,418 3.6751 -0.81%
2006-03-16 0 6.150 6.100 6.150 6.100 6.200 4,386,000 26,978,200 6.1510 3.700 3.670 3.700 3.670 3.730 7,290,810 3.7003 0.82%
2006-03-15 0 6.100 6.100 6.150 5.950 6.100 5,223,000 31,569,100 6.0442 3.670 3.670 3.700 3.579 3.670 8,682,147 3.6361 1.67%
2006-03-14 0 6.000 5.950 6.000 5.850 6.000 7,398,000 43,873,800 5.9305 3.609 3.579 3.609 3.519 3.609 12,297,631 3.5677 1.69%
2006-03-13 0 5.900 5.850 5.900 5.800 6.050 10,900,000 64,229,100 5.8926 3.549 3.519 3.549 3.489 3.640 18,118,975 3.5449 -0.84%
2006-03-10 0 5.950 5.900 5.950 5.900 6.000 4,694,000 27,933,100 5.9508 3.579 3.549 3.579 3.549 3.609 7,802,795 3.5799 0.00%
2006-03-09 0 5.950 5.950 6.000 5.950 6.100 1,774,000 10,607,666 5.9795 3.579 3.579 3.609 3.579 3.670 2,948,905 3.5972 -1.65%
2006-03-08 0 6.050 6.000 6.050 5.850 6.150 17,178,340 102,959,567 5.9936 3.640 3.609 3.640 3.519 3.700 28,555,405 3.6056 -3.20%
2006-03-07 0 6.250 6.250 6.300 6.200 6.350 8,196,000 51,185,800 6.2452 3.760 3.760 3.790 3.730 3.820 13,624,139 3.7570 -0.79%
2006-03-06 0 6.300 6.300 6.350 6.200 6.350 12,394,000 77,875,800 6.2833 3.790 3.790 3.820 3.730 3.820 20,602,438 3.7799 -0.79%
2006-03-03 0 6.350 6.350 6.450 6.350 6.500 5,012,000 32,249,800 6.4345 3.820 3.820 3.880 3.820 3.910 8,331,404 3.8709 -0.78%
2006-03-02 0 6.400 6.350 6.400 6.300 6.550 11,437,900 72,774,146 6.3625 3.850 3.820 3.850 3.790 3.940 19,013,122 3.8276 -0.78%
2006-03-01 0 6.450 6.400 6.450 6.200 6.450 10,480,036 66,859,521 6.3797 3.880 3.850 3.880 3.730 3.880 17,420,873 3.8379 0.78%
2006-02-28 0 6.400 6.250 6.400 6.250 6.550 12,390,000 80,280,648 6.4795 3.850 3.760 3.850 3.760 3.940 20,595,789 3.8979 -3.03%
2006-02-27 0 6.600 6.550 6.600 6.500 6.650 27,366,386 180,425,065 6.5929 3.970 3.940 3.970 3.910 4.001 45,490,905 3.9662 2.33%
2006-02-24 0 6.450 6.400 6.450 6.350 6.500 22,190,310 142,495,500 6.4215 3.880 3.850 3.880 3.820 3.910 36,886,759 3.8631 1.57%
2006-02-23 0 6.350 6.350 6.400 6.300 6.500 17,017,821 109,140,149 6.4133 3.820 3.820 3.850 3.790 3.910 28,288,576 3.8581 0.00%
2006-02-22 0 6.350 6.300 6.350 6.150 6.450 34,054,000 215,516,100 6.3287 3.820 3.790 3.820 3.700 3.880 56,607,668 3.8072 4.10%
2006-02-21 0 6.100 6.100 6.150 6.100 6.200 6,776,000 41,759,000 6.1628 3.670 3.670 3.700 3.670 3.730 11,263,686 3.7074 0.00%
2006-02-20 0 6.100 6.100 6.150 6.050 6.250 8,550,000 52,767,100 6.1716 3.670 3.670 3.700 3.640 3.760 14,212,591 3.7127 0.00%
2006-02-17 0 6.100 6.050 6.100 6.000 6.150 7,548,000 45,897,900 6.0808 3.670 3.640 3.670 3.609 3.700 12,546,975 3.6581 2.52%
2006-02-16 0 5.950 5.900 5.950 5.900 6.050 6,384,000 38,130,300 5.9728 3.579 3.549 3.579 3.549 3.640 10,612,068 3.5931 -1.65%
2006-02-15 0 6.050 6.000 6.050 5.950 6.050 8,472,000 50,882,500 6.0060 3.640 3.609 3.640 3.579 3.640 14,082,932 3.6131 0.00%
2006-02-14 0 6.050 6.000 6.050 5.900 6.100 7,122,000 42,646,400 5.9880 3.640 3.609 3.640 3.549 3.670 11,838,839 3.6022 -0.82%
2006-02-13 0 6.100 6.100 6.150 6.000 6.150 4,254,000 25,905,100 6.0896 3.670 3.670 3.700 3.609 3.700 7,071,387 3.6634 1.67%
2006-02-10 0 6.000 5.950 6.000 5.900 6.000 4,442,000 26,488,100 5.9631 3.609 3.579 3.609 3.549 3.609 7,383,898 3.5873 0.84%
2006-02-09 0 5.950 5.950 6.000 5.900 6.150 16,068,000 96,378,510 5.9982 3.579 3.579 3.609 3.549 3.700 26,709,696 3.6084 -3.25%
2006-02-08 0 6.150 6.100 6.150 6.050 6.200 11,102,000 67,867,400 6.1131 3.700 3.670 3.700 3.640 3.730 18,454,758 3.6775 -0.81%
2006-02-07 0 6.200 6.150 6.200 6.100 6.250 10,887,000 67,081,976 6.1617 3.730 3.700 3.730 3.670 3.760 18,097,365 3.7067 0.81%
2006-02-06 0 6.150 6.100 6.150 6.050 6.200 13,265,000 80,927,500 6.1008 3.700 3.670 3.700 3.640 3.730 22,050,294 3.6701 0.00%
2006-02-03 0 6.150 6.150 6.200 6.050 6.250 14,647,000 90,003,350 6.1448 3.700 3.700 3.730 3.640 3.760 24,347,580 3.6966 -0.81%
2006-02-02 0 6.200 6.150 6.200 6.050 6.300 31,553,000 196,368,732 6.2235 3.730 3.700 3.730 3.640 3.790 52,450,277 3.7439 0.81%
2006-02-01 0 6.150 6.150 6.200 5.950 6.200 15,864,000 96,157,800 6.0614 3.700 3.700 3.730 3.579 3.730 26,370,589 3.6464 0.82%
2006-01-27 0 6.100 6.050 6.100 6.000 6.200 18,146,000 110,926,700 6.1130 3.670 3.640 3.670 3.609 3.730 30,163,938 3.6775 0.83%
2006-01-26 0 6.050 6.000 6.050 6.000 6.100 15,721,000 95,032,550 6.0449 3.640 3.609 3.640 3.609 3.670 26,132,881 3.6365 1.68%
2006-01-25 0 5.950 5.950 6.000 5.800 6.000 10,837,821 64,264,982 5.9297 3.579 3.579 3.609 3.489 3.609 18,015,615 3.5672 0.85%
2006-01-24 0 5.900 5.850 5.900 5.800 5.950 2,766,000 16,251,240 5.8754 3.549 3.519 3.549 3.489 3.579 4,597,898 3.5345 -0.84%
2006-01-23 0 5.950 5.900 5.950 5.700 5.950 10,091,000 59,060,300 5.8528 3.579 3.549 3.579 3.429 3.579 16,774,181 3.5209 1.71%
2006-01-20 0 5.850 5.850 5.900 5.850 6.000 8,130,000 48,031,000 5.9079 3.519 3.519 3.549 3.519 3.609 13,514,428 3.5541 0.00%
2006-01-19 0 5.850 5.850 5.900 5.800 6.000 7,084,696 41,836,987 5.9053 3.519 3.519 3.549 3.489 3.609 11,776,828 3.5525 0.86%
2006-01-18 0 5.800 5.750 5.800 5.700 5.850 8,010,000 46,422,500 5.7956 3.489 3.459 3.489 3.429 3.519 13,314,953 3.4865 -1.69%
2006-01-17 0 5.900 5.900 5.950 5.650 6.000 17,283,000 100,392,318 5.8087 3.549 3.549 3.579 3.399 3.609 28,729,380 3.4944 -0.84%
2006-01-16 0 5.950 5.900 5.950 5.800 5.950 9,072,000 53,442,400 5.8909 3.579 3.549 3.579 3.489 3.579 15,080,307 3.5439 0.85%
2006-01-13 0 5.900 5.900 5.950 5.750 6.000 17,624,000 104,090,800 5.9062 3.549 3.549 3.579 3.459 3.609 29,296,222 3.5530 1.72%
2006-01-12 0 5.800 5.800 5.850 5.700 5.900 8,070,000 46,671,000 5.7833 3.489 3.489 3.519 3.429 3.549 13,414,691 3.4791 -1.69%
2006-01-11 0 5.900 5.850 5.900 5.850 6.000 7,777,233 46,114,214 5.9294 3.549 3.519 3.549 3.519 3.609 12,928,027 3.5670 0.00%
2006-01-10 0 5.900 5.850 5.900 5.850 6.000 7,864,000 46,555,400 5.9201 3.549 3.519 3.549 3.519 3.609 13,072,259 3.5614 -1.67%
2006-01-09 0 6.000 5.900 6.000 5.800 6.000 13,105,000 77,419,350 5.9076 3.609 3.549 3.609 3.489 3.609 21,784,327 3.5539 2.56%
2006-01-06 0 5.850 5.800 5.850 5.750 5.850 4,588,000 26,604,700 5.7988 3.519 3.489 3.519 3.459 3.519 7,626,592 3.4884 1.74%
2006-01-05 0 5.750 5.750 5.800 5.650 5.850 13,393,000 76,925,850 5.7437 3.459 3.459 3.489 3.399 3.519 22,263,067 3.4553 -1.71%
2006-01-04 0 5.850 5.800 5.850 5.750 5.850 12,221,000 70,886,550 5.8004 3.519 3.489 3.519 3.459 3.519 20,314,862 3.4894 2.63%
2006-01-03 0 5.700 5.650 5.700 5.600 5.700 8,254,000 46,811,950 5.6714 3.429 3.399 3.429 3.369 3.429 13,720,552 3.4118 0.00%
2005-12-30 0 5.700 5.650 5.700 5.600 5.750 13,504,000 76,914,600 5.6957 3.429 3.399 3.429 3.369 3.459 22,447,582 3.4264 -0.87%
2005-12-29 0 5.750 5.700 5.750 5.550 5.800 19,484,000 111,363,200 5.7156 3.459 3.429 3.459 3.339 3.489 32,388,083 3.4384 3.60%
2005-12-28 0 5.550 5.550 5.600 5.450 5.650 11,414,000 63,309,200 5.5466 3.339 3.339 3.369 3.279 3.399 18,973,393 3.3367 1.83%
2005-12-23 0 5.450 5.450 5.500 5.450 5.500 1,148,385 6,273,995 5.4633 3.279 3.279 3.309 3.279 3.309 1,908,950 3.2866 0.00%
2005-12-22 0 5.450 5.400 5.500 5.400 5.500 10,409,200 56,629,460 5.4403 3.279 3.249 3.309 3.249 3.309 17,303,122 3.2728 -0.91%
2005-12-21 0 5.500 5.500 5.550 5.500 5.550 4,140,000 22,774,700 5.5011 3.309 3.309 3.339 3.309 3.339 6,881,886 3.3094 0.00%
2005-12-20 0 5.500 5.450 5.500 5.450 5.600 8,153,068 45,020,297 5.5219 3.309 3.279 3.309 3.279 3.369 13,552,774 3.3219 -0.90%
2005-12-19 0 5.550 5.550 5.600 5.400 5.650 12,812,000 71,429,500 5.5752 3.339 3.339 3.369 3.249 3.399 21,297,276 3.3539 2.78%
2005-12-16 0 5.400 5.400 5.450 5.400 5.500 4,762,000 25,962,400 5.4520 3.249 3.249 3.279 3.249 3.309 7,915,831 3.2798 -0.92%
2005-12-15 0 5.450 5.450 5.500 5.300 5.550 10,410,000 56,938,000 5.4695 3.279 3.279 3.309 3.188 3.339 17,304,452 3.2904 2.83%
2005-12-14 0 5.300 5.300 5.350 5.300 5.400 4,842,000 25,882,976 5.3455 3.188 3.188 3.218 3.188 3.249 8,048,814 3.2158 -0.93%
2005-12-13 0 5.350 5.300 5.350 5.250 5.400 3,130,000 16,735,000 5.3466 3.218 3.188 3.218 3.158 3.249 5,202,972 3.2164 0.94%
2005-12-12 0 5.300 5.300 5.350 5.250 5.350 3,192,000 16,910,500 5.2978 3.188 3.188 3.218 3.158 3.218 5,306,034 3.1870 0.95%
2005-12-09 0 5.250 5.250 5.300 5.250 5.300 1,958,000 10,349,800 5.2859 3.158 3.158 3.188 3.158 3.188 3,254,766 3.1799 -0.94%
2005-12-08 0 5.300 5.250 5.300 5.250 5.400 3,476,400 18,465,340 5.3116 3.188 3.158 3.188 3.158 3.249 5,778,789 3.1954 -1.85%
2005-12-07 0 5.400 5.350 5.400 5.200 5.400 7,490,000 39,772,600 5.3101 3.249 3.218 3.249 3.128 3.249 12,450,562 3.1944 2.86%
2005-12-06 0 5.250 5.200 5.250 5.200 5.350 14,228,463 74,720,138 5.2515 3.158 3.128 3.158 3.128 3.218 23,651,850 3.1592 -0.94%
2005-12-05 0 5.300 5.250 5.300 5.200 5.500 22,364,200 118,735,704 5.3092 3.188 3.158 3.188 3.128 3.309 37,175,815 3.1939 -3.64%
2005-12-02 0 5.500 5.500 5.600 5.400 5.600 8,989,000 49,399,250 5.4955 3.309 3.309 3.369 3.249 3.369 14,942,336 3.3060 -0.90%
2005-12-01 0 5.550 5.500 5.550 5.400 5.550 6,598,000 36,264,600 5.4963 3.339 3.309 3.339 3.249 3.339 10,967,798 3.3065 1.83%
2005-11-30 0 5.450 5.450 5.500 5.450 5.550 6,433,000 35,272,750 5.4831 3.279 3.279 3.309 3.279 3.339 10,693,520 3.2985 0.00%
2005-11-29 0 5.450 5.400 5.500 5.350 5.500 6,669,000 36,039,900 5.4041 3.279 3.249 3.309 3.218 3.309 11,085,821 3.2510 -0.91%
2005-11-28 0 5.500 5.450 5.500 5.450 5.550 7,452,976 40,864,073 5.4829 3.309 3.279 3.309 3.279 3.339 12,389,017 3.2984 -0.90%
2005-11-25 0 5.550 5.450 5.550 5.400 5.600 14,191,000 77,798,200 5.4822 3.339 3.279 3.339 3.249 3.369 23,589,576 3.2980 0.00%
2005-11-24 0 5.550 5.550 5.600 5.450 5.600 11,664,000 64,666,500 5.5441 3.339 3.339 3.369 3.279 3.369 19,388,966 3.3352 0.91%
2005-11-23 0 5.500 5.450 5.500 5.450 5.500 7,766,000 42,368,400 5.4556 3.309 3.279 3.309 3.279 3.309 12,909,354 3.2820 0.92%
2005-11-22 0 5.450 5.400 5.450 5.350 5.450 9,227,000 49,802,550 5.3975 3.279 3.249 3.279 3.218 3.279 15,337,962 3.2470 0.00%
2005-11-21 0 5.450 5.400 5.450 5.350 5.550 15,242,000 82,941,900 5.4417 3.279 3.249 3.279 3.218 3.339 25,336,644 3.2736 1.87%
2005-11-18 0 5.350 5.300 5.350 5.250 5.400 6,818,000 36,444,300 5.3453 3.218 3.188 3.218 3.158 3.249 11,333,502 3.2156 1.90%
2005-11-17 0 5.250 5.250 5.300 5.200 5.300 10,162,000 53,337,800 5.2488 3.158 3.158 3.188 3.128 3.188 16,892,204 3.1575 -1.87%
2005-11-16 0 5.350 5.300 5.350 5.250 5.400 9,290,000 49,279,300 5.3046 3.218 3.188 3.218 3.158 3.249 15,442,686 3.1911 -0.93%
2005-11-15 0 5.400 5.350 5.400 5.250 5.400 5,412,000 28,924,800 5.3446 3.249 3.218 3.249 3.158 3.249 8,996,320 3.2152 -0.92%
2005-11-14 0 5.450 5.400 5.450 5.300 5.450 5,385,007 28,931,086 5.3725 3.279 3.249 3.279 3.188 3.279 8,951,450 3.2320 0.00%
2005-11-11 0 5.450 5.400 5.450 5.400 5.500 8,670,000 47,180,408 5.4418 3.279 3.249 3.279 3.249 3.309 14,412,065 3.2737 0.93%
2005-11-10 0 5.400 5.350 5.400 5.300 5.400 8,963,000 47,867,050 5.3405 3.249 3.218 3.249 3.188 3.249 14,899,117 3.2127 2.86%
2005-11-09 0 5.250 5.200 5.250 5.200 5.400 17,530,397 92,871,344 5.2977 3.158 3.128 3.158 3.128 3.249 29,140,626 3.1870 -2.78%
2005-11-08 0 5.400 5.350 5.400 5.350 5.450 5,003,000 26,862,296 5.3692 3.249 3.218 3.249 3.218 3.279 8,316,443 3.2300 -0.92%
2005-11-07 0 5.450 5.400 5.450 5.300 5.450 8,833,250 47,631,188 5.3923 3.279 3.249 3.279 3.188 3.279 14,683,435 3.2439 0.93%
2005-11-04 0 5.400 5.350 5.400 5.350 5.550 8,200,000 44,616,200 5.4410 3.249 3.218 3.249 3.218 3.339 13,630,789 3.2732 -1.82%
2005-11-03 0 5.500 5.450 5.500 5.400 5.600 12,570,000 68,992,300 5.4886 3.309 3.279 3.309 3.249 3.369 20,895,001 3.3019 -0.90%
2005-11-02 0 5.550 5.600 5.650 5.450 5.650 10,911,000 60,643,750 5.5580 3.339 3.369 3.399 3.279 3.399 18,137,260 3.3436 -0.89%
2005-11-01 0 5.600 5.550 5.600 5.500 5.650 13,750,300 76,467,335 5.5611 3.369 3.339 3.369 3.309 3.399 22,857,004 3.3455 2.75%
2005-10-31 0 5.450 5.450 5.500 5.350 5.600 13,056,000 71,598,600 5.4840 3.279 3.279 3.309 3.218 3.369 21,702,875 3.2990 0.93%
2005-10-28 0 5.400 5.350 5.400 5.300 5.450 17,003,218 91,325,573 5.3711 3.249 3.218 3.249 3.188 3.279 28,264,301 3.2311 0.93%
2005-10-27 0 5.350 5.400 5.450 5.350 5.450 41,955,400 226,344,190 5.3949 3.218 3.249 3.279 3.218 3.279 69,742,096 3.2454 -3.60%
2005-10-26 0 5.550 5.550 5.600 5.450 5.650 25,234,000 139,546,744 5.5301 3.339 3.339 3.369 3.279 3.399 41,946,258 3.3268 -1.77%
2005-10-25 0 5.650 5.650 5.700 5.600 5.850 16,150,000 91,967,188 5.6946 3.399 3.399 3.429 3.369 3.519 26,846,004 3.4257 -2.59%
2005-10-24 0 5.800 5.750 5.800 5.600 5.850 11,102,000 63,717,560 5.7393 3.489 3.459 3.489 3.369 3.519 18,454,758 3.4526 0.00%
2005-10-21 0 5.800 5.800 5.850 5.750 5.950 20,560,660 119,992,522 5.8360 3.489 3.489 3.519 3.459 3.579 34,177,806 3.5108 -4.13%
2005-10-20 0 6.050 6.000 6.050 6.000 6.100 2,904,000 17,534,300 6.0380 3.640 3.609 3.640 3.609 3.670 4,827,294 3.6323 1.68%
2005-10-19 0 5.950 5.900 5.950 5.900 6.100 8,020,000 48,095,700 5.9970 3.579 3.549 3.579 3.549 3.670 13,331,576 3.6077 -3.25%
2005-10-18 0 6.150 6.100 6.150 6.050 6.150 4,920,000 29,997,192 6.0970 3.700 3.670 3.700 3.640 3.700 8,178,473 3.6678 2.50%
2005-10-17 0 6.000 6.000 6.050 5.950 6.150 6,240,000 37,681,300 6.0387 3.609 3.609 3.640 3.579 3.700 10,372,698 3.6327 -0.83%
2005-10-14 0 6.050 6.000 6.100 5.950 6.350 13,900,000 84,363,100 6.0693 3.640 3.609 3.670 3.579 3.820 23,105,849 3.6512 -4.72%
2005-10-13 0 6.350 6.300 6.350 6.250 6.350 4,586,000 28,890,428 6.2997 3.820 3.790 3.820 3.760 3.820 7,623,268 3.7898 1.60%
2005-10-12 0 6.250 6.250 6.350 6.200 6.450 5,066,000 32,016,500 6.3199 3.760 3.760 3.820 3.730 3.880 8,421,168 3.8019 -2.34%
2005-10-10 0 6.400 6.350 6.400 6.250 6.450 9,511,000 60,517,060 6.3628 3.850 3.820 3.850 3.760 3.880 15,810,052 3.8278 4.07%
2005-10-07 0 6.150 6.200 6.250 6.150 6.200 4,284,000 26,473,400 6.1796 3.700 3.730 3.760 3.700 3.730 7,121,256 3.7175 -1.60%
2005-10-06 0 6.250 6.200 6.250 6.100 6.250 7,309,000 45,016,296 6.1590 3.760 3.730 3.760 3.670 3.760 12,149,687 3.7051 -1.57%
2005-10-05 0 6.350 6.300 6.350 6.300 6.500 6,201,000 39,415,250 6.3563 3.820 3.790 3.820 3.790 3.910 10,307,868 3.8238 -2.31%
2005-10-04 0 6.500 6.500 6.550 6.450 6.600 8,632,000 56,466,700 6.5416 3.910 3.910 3.940 3.880 3.970 14,348,898 3.9353 -0.76%
2005-10-03 0 6.550 6.500 6.550 6.450 6.600 16,361,723 106,587,379 6.5144 3.940 3.910 3.940 3.880 3.970 27,197,950 3.9189 0.77%
2005-09-30 0 6.500 6.450 6.500 6.300 6.550 16,558,000 106,509,200 6.4325 3.910 3.880 3.910 3.790 3.940 27,524,219 3.8697 1.56%
2005-09-29 0 6.400 6.350 6.400 6.000 6.400 35,076,000 219,398,750 6.2550 3.850 3.820 3.850 3.609 3.850 58,306,529 3.7629 7.56%
2005-09-28 0 5.950 5.950 6.000 5.950 6.050 9,682,000 58,022,210 5.9928 3.579 3.579 3.609 3.579 3.640 16,094,304 3.6051 -0.83%
2005-09-27 0 6.000 5.950 6.000 5.900 6.000 22,949,000 136,697,500 5.9566 3.609 3.579 3.609 3.549 3.609 38,147,923 3.5834 1.69%
2005-09-26 0 5.900 5.850 5.900 5.800 5.950 12,506,000 73,654,700 5.8895 3.549 3.519 3.549 3.489 3.579 20,788,615 3.5430 -1.67%
2005-09-23 0 6.000 5.950 6.000 5.900 6.100 6,868,000 41,047,400 5.9766 3.609 3.579 3.609 3.549 3.670 11,416,617 3.5954 -1.64%
2005-09-22 0 6.100 6.050 6.100 6.000 6.200 9,274,000 56,591,686 6.1022 3.670 3.640 3.670 3.609 3.730 15,416,089 3.6709 -1.61%
2005-09-21 0 6.200 6.150 6.200 6.100 6.300 10,559,446 65,110,438 6.1661 3.730 3.700 3.730 3.670 3.790 17,552,875 3.7094 -1.59%
2005-09-20 0 6.300 6.300 6.350 6.200 6.350 5,825,000 36,613,200 6.2855 3.790 3.790 3.820 3.730 3.820 9,682,847 3.7812 0.80%
2005-09-16 0 6.250 6.200 6.250 6.200 6.300 2,912,000 18,093,950 6.2136 3.760 3.730 3.760 3.730 3.790 4,840,592 3.7380 0.81%
2005-09-15 0 6.200 6.200 6.250 6.150 6.300 4,196,000 26,081,500 6.2158 3.730 3.730 3.760 3.700 3.790 6,974,974 3.7393 0.81%
2005-09-14 0 6.150 6.150 6.250 6.100 6.300 6,701,400 41,573,750 6.2037 3.700 3.700 3.760 3.670 3.790 11,139,679 3.7320 -2.38%
2005-09-13 0 6.300 6.250 6.300 6.250 6.450 3,568,000 22,521,800 6.3122 3.790 3.760 3.790 3.760 3.880 5,931,055 3.7973 -1.56%
2005-09-12 0 6.400 6.400 6.450 6.300 6.450 3,252,000 20,655,500 6.3516 3.850 3.850 3.880 3.790 3.880 5,405,771 3.8210 1.59%
2005-09-09 0 6.300 6.300 6.350 6.250 6.350 3,951,400 24,881,640 6.2969 3.790 3.790 3.820 3.760 3.820 6,568,378 3.7881 0.00%
2005-09-08 0 6.300 6.300 6.350 6.250 6.350 3,148,000 19,841,299 6.3028 3.790 3.790 3.820 3.760 3.820 5,232,893 3.7917 0.00%
2005-09-07 0 6.300 6.250 6.300 6.250 6.350 5,294,000 33,351,500 6.2999 3.790 3.760 3.790 3.760 3.820 8,800,170 3.7899 0.80%
2005-09-06 0 6.250 6.200 6.250 6.100 6.350 13,952,000 86,827,850 6.2233 3.760 3.730 3.760 3.670 3.820 23,192,288 3.7438 3.31%
2005-09-05 0 6.050 6.050 6.100 6.050 6.150 8,932,000 54,305,000 6.0798 3.640 3.640 3.670 3.640 3.700 14,847,586 3.6575 -1.63%
2005-09-02 0 6.150 6.100 6.150 6.050 6.200 10,196,000 62,567,100 6.1364 3.700 3.670 3.700 3.640 3.730 16,948,722 3.6916 -0.81%
2005-09-01 0 6.200 6.150 6.200 6.100 6.200 5,292,000 32,653,700 6.1704 3.730 3.700 3.730 3.670 3.730 8,796,845 3.7120 1.64%
2005-08-31 0 6.100 6.050 6.100 6.000 6.150 6,645,000 40,338,050 6.0704 3.670 3.640 3.670 3.609 3.700 11,045,926 3.6518 -0.81%
2005-08-30 0 6.150 6.150 6.200 6.150 6.200 4,204,000 25,888,290 6.1580 3.700 3.700 3.730 3.700 3.730 6,988,273 3.7045 0.00%
2005-08-29 0 6.150 6.150 6.200 6.050 6.300 10,497,000 64,922,898 6.1849 3.700 3.700 3.730 3.640 3.790 17,449,072 3.7207 -2.38%
2005-08-26 0 6.300 6.250 6.300 6.150 6.300 3,014,000 18,734,828 6.2159 3.790 3.760 3.790 3.700 3.790 5,010,146 3.7394 0.80%
2005-08-25 0 6.250 6.200 6.300 6.100 6.300 5,530,000 34,320,300 6.2062 3.760 3.730 3.790 3.670 3.790 9,192,471 3.7335 0.81%
2005-08-24 0 6.200 6.150 6.200 6.150 6.400 9,140,000 57,495,478 6.2905 3.730 3.700 3.730 3.700 3.850 15,193,342 3.7843 -3.13%
2005-08-23 0 6.400 6.350 6.400 6.250 6.550 10,558,000 67,776,869 6.4195 3.850 3.820 3.850 3.760 3.940 17,550,471 3.8618 -2.29%
2005-08-22 0 6.550 6.500 6.550 6.400 6.600 9,726,000 63,001,976 6.4777 3.940 3.910 3.940 3.850 3.970 16,167,445 3.8968 0.77%
2005-08-19 0 6.500 6.450 6.500 6.350 6.500 9,944,000 64,120,900 6.4482 3.910 3.880 3.910 3.820 3.910 16,529,825 3.8791 -0.76%
2005-08-18 0 6.550 6.500 6.550 6.350 6.600 27,835,859 181,179,205 6.5088 3.940 3.910 3.940 3.820 3.970 46,271,306 3.9156 1.55%
2005-08-17 0 6.450 6.400 6.450 6.300 6.500 16,732,000 107,198,300 6.4068 3.880 3.850 3.880 3.790 3.910 27,813,458 3.8542 0.78%
2005-08-16 0 6.400 6.350 6.400 6.300 6.550 5,834,874 37,416,791 6.4126 3.850 3.820 3.850 3.790 3.940 9,699,260 3.8577 -1.54%
2005-08-15 0 6.500 6.400 6.500 6.300 6.550 19,724,000 127,167,110 6.4473 3.910 3.850 3.910 3.790 3.940 32,787,033 3.8786 2.36%
2005-08-12 0 6.350 6.350 6.400 6.250 6.450 36,738,771 234,105,634 6.3722 3.820 3.820 3.850 3.760 3.880 61,070,539 3.8334 2.42%
2005-08-11 0 6.200 6.200 6.250 5.950 6.300 19,783,000 121,600,396 6.1467 3.730 3.730 3.760 3.579 3.790 32,885,109 3.6977 0.81%
2005-08-10 0 6.150 6.100 6.150 6.000 6.150 7,466,000 45,237,674 6.0592 3.700 3.670 3.700 3.609 3.700 12,410,667 3.6451 3.36%
2005-08-09 0 5.950 5.950 6.000 5.900 6.050 14,415,100 85,506,645 5.9317 3.579 3.579 3.609 3.549 3.640 23,962,095 3.5684 -1.65%
2005-08-08 0 6.050 6.000 6.050 5.950 6.150 14,326,000 86,274,552 6.0222 3.640 3.609 3.640 3.579 3.700 23,813,985 3.6229 -1.63%
2005-08-05 0 6.150 6.100 6.200 6.100 6.300 11,276,000 69,562,598 6.1691 3.700 3.670 3.730 3.670 3.790 18,743,997 3.7112 -3.15%
2005-08-04 0 6.350 6.250 6.300 6.100 6.350 33,098,025 206,208,625 6.2302 3.820 3.760 3.790 3.670 3.820 55,018,559 3.7480 2.42%
2005-08-03 0 6.200 6.150 6.200 5.950 6.200 32,066,000 195,754,512 6.1047 3.730 3.700 3.730 3.579 3.730 53,303,032 3.6725 5.08%
2005-08-02 0 5.900 5.850 5.900 5.850 6.000 8,258,000 48,928,400 5.9250 3.549 3.519 3.549 3.519 3.609 13,727,201 3.5643 0.00%
2005-08-01 0 5.900 5.850 5.900 5.800 5.900 5,800,000 33,868,200 5.8393 3.549 3.519 3.549 3.489 3.549 9,641,289 3.5128 1.72%
2005-07-29 0 5.800 5.800 5.850 5.750 5.900 4,244,000 24,597,600 5.7959 3.489 3.489 3.519 3.459 3.549 7,054,764 3.4867 -0.85%
2005-07-28 0 5.850 5.800 5.900 5.800 6.000 11,724,000 69,106,500 5.8944 3.519 3.489 3.549 3.489 3.609 19,488,703 3.5460 -0.85%
2005-07-27 0 5.900 5.850 5.900 5.800 5.900 12,341,000 72,078,690 5.8406 3.549 3.519 3.549 3.489 3.549 20,514,337 3.5136 2.61%
2005-07-26 0 5.750 5.750 5.800 5.600 5.850 13,869,000 79,048,400 5.6996 3.459 3.459 3.489 3.369 3.519 23,054,318 3.4288 -0.86%
2005-07-25 0 5.800 5.750 5.800 5.700 5.950 11,188,000 64,959,000 5.8061 3.489 3.459 3.489 3.429 3.579 18,597,715 3.4928 -1.69%
2005-07-22 0 5.900 5.900 5.950 5.800 6.050 13,478,090 79,859,313 5.9251 3.549 3.549 3.579 3.489 3.640 22,404,512 3.5644 1.72%
2005-07-21 0 5.800 5.800 5.850 5.700 6.050 39,069,337 230,412,554 5.8975 3.489 3.489 3.519 3.429 3.640 64,944,619 3.5478 0.87%
2005-07-20 0 5.750 5.700 5.750 5.500 5.900 50,222,000 289,684,600 5.7681 3.459 3.429 3.459 3.309 3.549 83,483,593 3.4700 5.50%
2005-07-19 0 5.450 5.400 5.500 5.450 5.550 8,972,000 49,182,170 5.4817 3.279 3.249 3.309 3.279 3.339 14,914,077 3.2977 -1.80%
2005-07-18 0 5.550 5.500 5.550 5.450 5.550 5,154,000 28,237,200 5.4787 3.339 3.309 3.339 3.279 3.339 8,567,449 3.2959 0.91%
2005-07-15 0 5.500 5.450 5.500 5.350 5.500 7,399,000 40,044,650 5.4122 3.309 3.279 3.309 3.218 3.309 12,299,293 3.2558 2.80%
2005-07-14 0 5.350 5.300 5.350 5.250 5.500 7,188,000 38,557,186 5.3641 3.218 3.188 3.218 3.158 3.309 11,948,550 3.2269 -0.93%
2005-07-13 0 5.400 5.350 5.400 5.350 5.500 9,338,000 50,635,700 5.4225 3.249 3.218 3.249 3.218 3.309 15,522,476 3.2621 0.93%
2005-07-12 0 5.350 5.350 5.400 5.300 5.450 10,064,000 54,245,300 5.3900 3.218 3.218 3.249 3.188 3.279 16,729,300 3.2425 -2.73%
2005-07-11 0 5.500 5.450 5.500 5.300 5.500 14,108,000 76,200,720 5.4012 3.309 3.279 3.309 3.188 3.309 23,451,605 3.2493 5.77%
2005-07-08 0 5.200 5.200 5.250 5.150 5.350 26,188,000 137,230,100 5.2402 3.128 3.128 3.158 3.098 3.218 43,532,084 3.1524 -2.80%
2005-07-07 0 5.350 5.350 5.400 5.250 5.550 34,819,000 187,224,350 5.3771 3.218 3.218 3.249 3.158 3.339 57,879,320 3.2347 -5.31%
2005-07-06 0 5.650 5.550 5.600 5.550 5.800 23,856,000 134,528,000 5.6392 3.399 3.339 3.369 3.339 3.489 39,655,621 3.3924 -2.59%
2005-07-05 0 5.800 5.750 5.800 5.750 5.850 6,801,000 39,404,200 5.7939 3.489 3.459 3.489 3.459 3.519 11,305,243 3.4855 0.87%
2005-07-04 0 5.750 5.700 5.750 5.750 5.900 7,567,000 43,944,950 5.8074 3.459 3.429 3.459 3.459 3.549 12,578,558 3.4936 -2.54%
2005-06-30 0 5.900 5.850 5.900 5.800 5.900 7,823,000 45,711,650 5.8432 3.549 3.519 3.549 3.489 3.549 13,004,105 3.5152 -0.84%
2005-06-29 0 5.950 5.900 5.950 5.900 6.000 12,700,000 75,724,600 5.9626 3.579 3.549 3.579 3.549 3.609 21,111,099 3.5870 0.00%
2005-06-28 0 5.950 5.900 5.950 5.900 6.000 8,643,107 51,358,389 5.9421 3.579 3.549 3.579 3.549 3.609 14,367,361 3.5747 -0.83%
2005-06-27 0 6.000 5.950 6.000 5.900 6.000 15,468,000 92,496,600 5.9799 3.609 3.579 3.609 3.549 3.609 25,712,322 3.5974 0.00%
2005-06-24 0 6.000 5.950 6.000 5.900 6.050 27,112,000 162,538,700 5.9951 3.609 3.579 3.609 3.549 3.640 45,068,041 3.6065 0.84%
2005-06-23 0 5.950 5.950 6.000 5.850 6.050 33,580,000 200,784,400 5.9793 3.579 3.579 3.609 3.519 3.640 55,819,741 3.5970 1.71%
2005-06-22 0 5.850 5.800 5.850 5.700 5.900 13,615,000 79,146,496 5.8132 3.519 3.489 3.519 3.429 3.549 22,632,096 3.4971 0.86%
2005-06-21 0 5.800 5.750 5.800 5.700 5.900 18,638,000 108,357,000 5.8138 3.489 3.459 3.489 3.429 3.549 30,981,785 3.4974 0.00%
2005-06-20 0 5.800 5.800 5.850 5.700 5.850 28,446,000 164,071,090 5.7678 3.489 3.489 3.519 3.429 3.519 47,285,538 3.4698 1.75%
2005-06-17 0 5.700 5.700 5.750 5.600 5.800 71,050,540 403,463,443 5.6785 3.429 3.429 3.459 3.369 3.489 118,106,694 3.4161 -2.56%
2005-06-16 0 5.850 5.800 5.850 5.800 6.050 49,155,000 288,677,950 5.8728 3.519 3.489 3.519 3.489 3.640 81,709,928 3.5330 -3.31%
2005-06-15 0 6.050 6.000 6.050 5.950 6.250 22,017,993 133,053,869 6.0430 3.640 3.609 3.640 3.579 3.760 36,600,318 3.6353 -2.42%
2005-06-14 0 6.200 6.150 6.200 6.150 6.350 11,338,000 70,438,560 6.2126 3.730 3.700 3.730 3.700 3.820 18,847,059 3.7374 -2.36%
2005-06-13 0 6.350 6.300 6.350 6.300 6.500 5,052,000 32,233,114 6.3803 3.820 3.790 3.820 3.790 3.910 8,397,896 3.8382 -1.55%
2005-06-10 0 6.450 6.450 6.500 6.400 6.500 3,549,000 22,896,550 6.4515 3.880 3.880 3.910 3.850 3.910 5,899,472 3.8811 0.78%
2005-06-09 0 6.400 6.400 6.450 6.400 6.650 15,614,000 102,084,461 6.5380 3.850 3.850 3.880 3.850 4.001 25,955,016 3.9331 -2.29%
2005-06-08 0 6.550 6.500 6.550 6.350 6.600 20,355,547 131,785,814 6.4742 3.940 3.910 3.940 3.820 3.970 33,836,848 3.8947 3.15%
2005-06-07 0 6.350 6.300 6.350 6.250 6.350 9,966,000 62,954,400 6.3169 3.820 3.790 3.820 3.760 3.820 16,566,395 3.8001 1.60%
2005-06-06 0 6.250 6.250 6.300 6.000 6.300 18,628,000 114,242,500 6.1328 3.760 3.760 3.790 3.609 3.790 30,965,162 3.6894 3.31%
2005-06-03 0 6.050 6.000 6.050 5.950 6.050 10,027,000 60,284,000 6.0122 3.640 3.609 3.640 3.579 3.640 16,667,795 3.6168 0.83%
2005-06-02 0 6.000 5.950 6.000 5.800 6.100 12,442,400 74,140,660 5.9587 3.609 3.579 3.609 3.489 3.670 20,682,893 3.5846 -0.83%
2005-06-01 0 6.050 6.000 6.050 6.000 6.300 11,931,422 72,968,711 6.1157 3.640 3.609 3.640 3.609 3.790 19,833,499 3.6791 -2.42%
2005-05-31 0 6.200 6.200 6.250 6.200 6.300 12,834,000 80,137,500 6.2442 3.730 3.730 3.760 3.730 3.790 21,333,846 3.7564 -0.80%
2005-05-30 0 6.250 6.250 6.300 6.050 6.250 9,840,000 60,336,500 6.1318 3.760 3.760 3.790 3.640 3.760 16,356,946 3.6887 3.31%
2005-05-27 0 6.050 6.000 6.050 5.900 6.100 26,158,000 157,546,000 6.0229 3.640 3.609 3.640 3.549 3.670 43,482,216 3.6232 2.54%
2005-05-26 0 5.900 5.850 5.900 5.800 6.150 28,980,814 171,376,899 5.9135 3.549 3.519 3.549 3.489 3.700 48,174,555 3.5574 -4.07%
2005-05-25 0 6.150 6.150 6.200 6.150 6.400 14,490,000 90,044,450 6.2142 3.700 3.700 3.730 3.700 3.850 24,086,601 3.7384 -3.15%
2005-05-24 0 6.350 6.350 6.400 6.300 6.450 5,084,277 32,311,759 6.3552 3.820 3.820 3.850 3.790 3.880 8,451,549 3.8232 0.00%
2005-05-23 0 6.350 6.350 6.450 6.200 6.500 8,964,000 56,579,000 6.3118 3.820 3.820 3.880 3.730 3.910 14,900,779 3.7970 -1.55%
2005-05-20 0 6.450 6.400 6.450 6.400 6.550 5,168,675 33,359,885 6.4542 3.880 3.850 3.880 3.850 3.940 8,591,843 3.8827 0.00%
2005-05-19 0 6.450 6.400 6.450 6.350 6.550 17,533,000 112,624,700 6.4236 3.880 3.850 3.880 3.820 3.940 29,144,953 3.8643 2.38%
2005-05-18 0 6.300 6.250 6.300 6.200 6.550 20,880,000 132,899,842 6.3649 3.790 3.760 3.790 3.730 3.940 34,708,642 3.8290 -2.33%
2005-05-17 0 6.450 6.450 6.500 6.300 6.800 33,631,257 217,748,389 6.4746 3.880 3.880 3.910 3.790 4.091 55,904,946 3.8950 -5.15%
2005-05-13 0 6.800 6.750 6.800 6.750 7.000 22,286,000 151,650,700 6.8048 4.091 4.061 4.091 4.061 4.211 37,045,824 4.0936 -2.86%
2005-05-12 0 7.000 6.950 7.000 6.950 7.000 4,996,800 34,884,060 6.9813 4.211 4.181 4.211 4.181 4.211 8,306,137 4.1998 0.72%
2005-05-11 0 6.950 6.900 6.950 6.900 7.050 5,365,000 37,282,150 6.9491 4.181 4.151 4.181 4.151 4.241 8,918,193 4.1805 -2.11%
2005-05-10 0 7.100 7.050 7.100 7.000 7.150 4,817,186 34,153,324 7.0899 4.271 4.241 4.271 4.211 4.301 8,007,566 4.2651 0.00%
2005-05-09 0 7.100 7.100 7.150 7.050 7.200 5,361,100 38,095,010 7.1058 4.271 4.271 4.301 4.241 4.331 8,911,710 4.2747 0.00%
2005-05-06 0 7.100 7.050 7.100 7.050 7.250 7,867,000 56,272,550 7.1530 4.271 4.241 4.271 4.241 4.361 13,077,246 4.3031 -1.39%
2005-05-05 0 7.200 7.150 7.200 7.000 7.200 9,022,000 64,423,900 7.1408 4.331 4.301 4.331 4.211 4.331 14,997,192 4.2957 2.86%
2005-05-04 0 7.000 6.950 7.000 6.900 7.000 3,748,000 26,066,100 6.9547 4.211 4.181 4.211 4.151 4.211 6,230,268 4.1838 1.45%
2005-05-03 0 6.900 6.850 6.900 6.850 6.950 4,827,200 33,307,620 6.9000 4.151 4.121 4.151 4.121 4.181 8,024,213 4.1509 0.73%
2005-04-29 0 6.850 6.800 6.850 6.800 6.950 17,824,925 121,906,068 6.8391 4.121 4.091 4.121 4.091 4.181 29,630,218 4.1142 -2.14%
2005-04-28 0 7.000 6.950 7.000 6.900 7.050 4,768,620 33,241,123 6.9708 4.211 4.181 4.211 4.151 4.241 7,926,835 4.1935 -0.71%
2005-04-27 0 7.050 7.000 7.050 6.950 7.100 3,372,000 23,725,600 7.0361 4.241 4.211 4.241 4.181 4.271 5,605,246 4.2327 0.58%
2005-04-26 0 7.150 7.150 7.200 7.100 7.200 2,810,000 20,115,400 7.1585 4.216 4.216 4.246 4.187 4.246 4,765,006 4.2215 0.70%
2005-04-25 0 7.100 7.100 7.150 7.050 7.150 3,605,000 25,648,050 7.1146 4.187 4.187 4.216 4.157 4.216 6,113,112 4.1956 0.71%
2005-04-22 0 7.050 7.050 7.100 6.950 7.050 6,304,800 44,275,640 7.0225 4.157 4.157 4.187 4.099 4.157 10,691,249 4.1413 2.17%
2005-04-21 0 6.900 6.900 6.950 6.700 7.000 15,294,000 104,482,720 6.8316 4.069 4.069 4.099 3.951 4.128 25,934,519 4.0287 0.00%
2005-04-20 0 6.900 6.850 6.900 6.850 7.150 11,847,700 82,279,490 6.9448 4.069 4.040 4.069 4.040 4.216 20,090,519 4.0954 -2.82%
2005-04-19 0 7.100 7.050 7.100 6.900 7.150 12,137,182 85,402,796 7.0365 4.187 4.157 4.187 4.069 4.216 20,581,403 4.1495 3.65%
2005-04-18 0 6.850 6.850 6.900 6.800 7.000 13,746,000 94,928,500 6.9059 4.040 4.040 4.069 4.010 4.128 23,309,526 4.0725 -4.20%
2005-04-15 0 7.150 7.100 7.150 7.050 7.300 20,873,900 149,216,971 7.1485 4.216 4.187 4.216 4.157 4.305 35,396,532 4.2156 -4.03%
2005-04-14 0 7.450 7.450 7.500 7.400 7.550 8,099,125 60,499,803 7.4699 4.393 4.393 4.423 4.364 4.452 13,733,942 4.4051 -1.32%
2005-04-13 0 7.550 7.550 7.600 7.400 7.600 7,936,000 59,825,100 7.5384 4.452 4.452 4.482 4.364 4.482 13,457,326 4.4455 2.03%
2005-04-12 0 7.400 7.400 7.450 7.400 7.500 10,698,000 79,553,800 7.4363 4.364 4.364 4.393 4.364 4.423 18,140,937 4.3853 -1.33%
2005-04-11 0 7.500 7.450 7.550 7.400 7.550 8,020,000 59,903,840 7.4693 4.423 4.393 4.452 4.364 4.452 13,599,767 4.4048 -0.66%
2005-04-08 0 7.550 7.550 7.600 7.350 7.600 15,886,000 118,166,749 7.4384 4.452 4.452 4.482 4.334 4.482 26,938,392 4.3866 3.42%
2005-04-07 0 7.300 7.250 7.300 7.150 7.350 30,180,000 219,381,538 7.2691 4.305 4.275 4.305 4.216 4.334 51,177,179 4.2867 4.29%
2005-04-06 0 7.000 6.950 7.000 6.800 7.000 13,564,000 94,582,100 6.9730 4.128 4.099 4.128 4.010 4.128 23,000,903 4.1121 3.70%
2005-04-04 0 6.750 6.750 6.800 6.750 6.950 8,024,000 54,922,680 6.8448 3.981 3.981 4.010 3.981 4.099 13,606,550 4.0365 -2.88%
2005-04-01 0 6.950 6.900 6.950 6.800 6.950 4,109,159 28,174,935 6.8566 4.099 4.069 4.099 4.010 4.099 6,968,031 4.0435 1.46%
2005-03-31 0 6.850 6.800 6.850 6.800 6.950 4,840,000 33,267,600 6.8735 4.040 4.010 4.040 4.010 4.099 8,207,341 4.0534 1.48%
2005-03-30 0 6.750 6.750 6.800 6.650 6.850 9,554,000 64,600,360 6.7616 3.981 3.981 4.010 3.922 4.040 16,201,020 3.9874 -1.46%
2005-03-29 0 6.850 6.800 6.850 6.800 7.100 4,452,000 30,767,500 6.9109 4.040 4.010 4.040 4.010 4.187 7,549,397 4.0755 -2.14%
2005-03-24 0 7.000 6.950 7.000 6.800 7.050 5,164,600 35,871,050 6.9456 4.128 4.099 4.128 4.010 4.157 8,757,775 4.0959 1.45%
2005-03-23 0 6.900 6.900 6.950 6.850 6.950 8,364,900 57,701,015 6.8980 4.069 4.069 4.099 4.040 4.099 14,184,625 4.0679 -1.43%
2005-03-22 0 7.000 7.000 7.050 7.000 7.250 8,488,000 59,797,400 7.0449 4.128 4.128 4.157 4.128 4.275 14,393,370 4.1545 -3.45%
2005-03-21 0 7.250 7.200 7.250 7.150 7.350 2,311,877 16,757,485 7.2484 4.275 4.246 4.275 4.216 4.334 3,920,323 4.2745 0.00%
2005-03-18 0 7.250 7.250 7.300 7.050 7.300 3,812,000 27,577,800 7.2345 4.275 4.275 4.305 4.157 4.305 6,464,129 4.2663 1.40%
2005-03-17 0 7.150 7.100 7.150 6.950 7.200 6,646,000 47,250,862 7.1097 4.216 4.187 4.216 4.099 4.246 11,269,832 4.1927 0.00%
2005-03-16 0 7.150 7.100 7.150 6.950 7.150 5,196,167 36,875,094 7.0966 4.216 4.187 4.216 4.099 4.216 8,811,305 4.1850 0.00%
2005-03-15 0 7.150 7.150 7.200 7.100 7.350 4,284,000 30,801,900 7.1900 4.216 4.216 4.246 4.187 4.334 7,264,514 4.2400 -3.38%
2005-03-14 0 7.400 7.350 7.400 7.300 7.450 6,099,681 44,902,076 7.3614 4.364 4.334 4.364 4.305 4.393 10,343,422 4.3411 1.37%
2005-03-11 0 7.300 7.250 7.300 7.100 7.350 10,496,925 75,830,659 7.2241 4.305 4.275 4.305 4.187 4.334 17,799,967 4.2602 0.69%
2005-03-10 0 7.250 7.250 7.300 7.250 7.400 6,930,000 50,686,500 7.3141 4.275 4.275 4.305 4.275 4.364 11,751,420 4.3132 -3.33%
2005-03-09 0 7.500 7.500 7.550 7.500 7.700 4,885,000 37,048,594 7.5842 4.423 4.423 4.452 4.423 4.541 8,283,649 4.4725 -1.32%
2005-03-08 0 7.600 7.600 7.650 7.500 7.750 4,338,000 32,962,150 7.5985 4.482 4.482 4.511 4.423 4.570 7,356,084 4.4809 0.00%
2005-03-07 0 7.600 7.550 7.600 7.350 7.650 9,480,000 71,026,630 7.4923 4.482 4.452 4.482 4.334 4.511 16,075,535 4.4183 3.40%
2005-03-04 0 7.350 7.300 7.350 7.200 7.450 11,412,000 83,556,436 7.3218 4.334 4.305 4.334 4.246 4.393 19,351,689 4.3178 1.38%
2005-03-03 0 7.250 7.200 7.300 7.200 7.350 7,876,000 57,211,250 7.2640 4.275 4.246 4.305 4.246 4.334 13,355,582 4.2837 0.69%
2005-03-02 0 7.200 7.200 7.250 7.200 7.600 20,055,000 146,708,150 7.3153 4.246 4.246 4.275 4.246 4.482 34,007,897 4.3139 -6.49%
2005-03-01 0 7.700 7.700 7.750 7.600 7.750 11,164,000 85,576,540 7.6654 4.541 4.541 4.570 4.482 4.570 18,931,147 4.5204 -0.65%
2005-02-28 0 7.750 7.700 7.750 7.550 7.750 15,416,000 118,125,490 7.6625 4.570 4.541 4.570 4.452 4.570 26,141,398 4.5187 3.33%
2005-02-25 0 7.500 7.450 7.500 7.450 7.700 14,158,000 107,049,000 7.5610 4.423 4.393 4.423 4.393 4.541 24,008,168 4.4589 1.35%
2005-02-24 0 7.400 7.400 7.450 7.300 7.550 12,802,000 94,970,080 7.4184 4.364 4.364 4.393 4.305 4.452 21,708,756 4.3747 0.00%
2005-02-23 0 7.400 7.350 7.450 7.300 7.450 11,624,000 85,500,242 7.3555 4.364 4.334 4.393 4.305 4.393 19,711,184 4.3377 -0.67%
2005-02-22 0 7.450 7.400 7.450 7.250 7.450 12,466,000 91,221,900 7.3177 4.393 4.364 4.393 4.275 4.393 21,138,990 4.3153 4.20%
2005-02-21 0 7.150 7.150 7.200 6.950 7.200 7,146,000 50,707,900 7.0960 4.216 4.216 4.246 4.099 4.246 12,117,698 4.1846 3.62%
2005-02-18 0 6.900 6.900 6.950 6.800 7.000 13,824,000 95,502,900 6.9085 4.069 4.069 4.099 4.010 4.128 23,441,793 4.0740 -1.43%
2005-02-17 0 7.000 6.950 7.000 6.950 7.150 4,326,000 30,349,340 7.0156 4.128 4.099 4.128 4.099 4.216 7,335,735 4.1372 -2.10%
2005-02-16 0 7.150 7.100 7.150 7.050 7.200 7,456,000 53,123,492 7.1249 4.216 4.187 4.216 4.157 4.246 12,643,375 4.2017 2.14%
2005-02-15 0 7.000 7.000 7.050 6.950 7.200 9,104,900 64,286,530 7.0607 4.128 4.128 4.157 4.099 4.246 15,439,467 4.1638 -3.45%
2005-02-14 0 7.250 7.250 7.300 7.200 7.300 9,352,000 67,836,100 7.2536 4.275 4.275 4.305 4.246 4.305 15,858,482 4.2776 1.40%
2005-02-08 0 7.150 7.150 7.200 7.000 7.200 7,464,000 52,812,078 7.0756 4.216 4.216 4.246 4.128 4.246 12,656,941 4.1726 1.42%
2005-02-07 0 7.050 7.050 7.100 6.800 7.100 18,312,643 127,751,279 6.9761 4.157 4.157 4.187 4.010 4.187 31,053,327 4.1139 6.02%
2005-02-04 0 6.650 6.650 6.700 6.650 6.800 6,161,320 41,499,544 6.7355 3.922 3.922 3.951 3.922 4.010 10,447,945 3.9720 0.00%
2005-02-03 0 6.650 6.600 6.650 6.500 6.700 12,440,433 82,158,971 6.6042 3.922 3.892 3.922 3.833 3.951 21,095,635 3.8946 1.53%
2005-02-02 0 6.550 6.500 6.550 6.450 6.650 11,085,000 72,305,094 6.5228 3.863 3.833 3.863 3.804 3.922 18,797,185 3.8466 0.00%
2005-02-01 0 6.550 6.500 6.600 6.450 6.650 6,290,400 41,233,510 6.5550 3.863 3.833 3.892 3.804 3.922 10,666,830 3.8656 -0.76%
2005-01-31 0 6.600 6.550 6.600 6.450 6.600 8,996,564 58,836,169 6.5398 3.892 3.863 3.892 3.804 3.892 15,255,758 3.8567 1.54%
2005-01-28 0 6.500 6.450 6.500 6.350 6.500 1,720,500 11,112,650 6.4590 3.833 3.804 3.833 3.745 3.833 2,917,506 3.8090 0.78%
2005-01-27 0 6.450 6.400 6.450 6.400 6.500 7,031,000 45,472,050 6.4674 3.804 3.774 3.804 3.774 3.833 11,922,689 3.8139 -0.77%
2005-01-26 0 6.500 6.400 6.500 6.400 6.650 10,012,000 64,946,700 6.4869 3.833 3.774 3.833 3.774 3.922 16,977,665 3.8254 0.00%
2005-01-25 0 6.500 6.400 6.500 6.250 6.550 18,100,850 114,489,685 6.3251 3.833 3.774 3.833 3.686 3.863 30,694,183 3.7300 4.00%
2005-01-24 0 6.250 6.200 6.250 6.050 6.300 9,780,000 60,428,200 6.1788 3.686 3.656 3.686 3.568 3.715 16,584,255 3.6437 1.63%
2005-01-21 0 6.150 6.200 6.250 6.150 6.500 7,144,000 44,538,550 6.2344 3.627 3.656 3.686 3.627 3.833 12,114,306 3.6765 -3.91%
2005-01-20 0 6.400 6.400 6.450 6.300 6.600 7,818,000 50,119,800 6.4108 3.774 3.774 3.804 3.715 3.892 13,257,230 3.7806 -3.03%
2005-01-19 0 6.600 6.550 6.650 6.500 6.650 3,000,000 19,707,000 6.5690 3.892 3.863 3.922 3.833 3.922 5,087,195 3.8738 -0.75%
2005-01-18 0 6.650 6.600 6.650 6.400 6.650 7,808,000 51,318,810 6.5726 3.922 3.892 3.922 3.774 3.922 13,240,272 3.8760 1.53%
2005-01-17 0 6.550 6.550 6.600 6.150 6.600 9,557,000 61,023,000 6.3852 3.863 3.863 3.892 3.627 3.892 16,206,107 3.7654 6.50%
2005-01-14 0 6.150 6.100 6.200 6.150 6.250 4,744,500 29,360,710 6.1884 3.627 3.597 3.656 3.627 3.686 8,045,399 3.6494 0.00%
2005-01-13 0 6.150 6.150 6.200 6.100 6.350 6,909,000 42,936,720 6.2146 3.627 3.627 3.656 3.597 3.745 11,715,810 3.6649 -1.60%
2005-01-12 0 6.250 6.250 6.300 6.150 6.300 11,881,840 74,146,650 6.2403 3.686 3.686 3.715 3.627 3.715 20,148,411 3.6800 0.00%
2005-01-11 0 6.250 6.200 6.250 6.150 6.300 11,762,644 73,161,151 6.2198 3.686 3.656 3.686 3.627 3.715 19,946,287 3.6679 2.46%
2005-01-10 0 6.100 6.100 6.150 5.850 6.300 15,960,418 96,352,531 6.0370 3.597 3.597 3.627 3.450 3.715 27,064,585 3.5601 2.52%
2005-01-07 0 5.950 5.900 5.950 5.850 6.150 17,195,400 103,145,290 5.9984 3.509 3.479 3.509 3.450 3.627 29,158,783 3.5374 -1.65%
2005-01-06 0 6.050 6.000 6.050 5.950 6.400 29,770,000 181,085,600 6.0828 3.568 3.538 3.568 3.509 3.774 50,481,929 3.5871 -5.47%
2005-01-05 0 6.400 6.350 6.400 6.300 6.550 22,029,000 140,364,700 6.3718 3.774 3.745 3.774 3.715 3.863 37,355,271 3.7576 -5.19%
2005-01-04 0 6.750 6.700 6.750 6.700 6.900 7,896,500 53,253,000 6.7439 3.981 3.951 3.981 3.951 4.069 13,390,344 3.9770 -2.17%
2005-01-03 0 6.900 6.850 6.900 6.800 6.950 3,174,000 21,859,300 6.8870 4.069 4.040 4.069 4.010 4.099 5,382,252 4.0614 0.00%
2004-12-31 0 6.900 6.850 6.900 6.800 6.950 6,060,000 41,803,200 6.8982 4.069 4.040 4.069 4.010 4.099 10,276,133 4.0680 0.73%
2004-12-30 0 6.850 6.850 6.900 6.850 7.100 10,616,000 73,647,100 6.9374 4.040 4.040 4.069 4.040 4.187 18,001,887 4.0911 -2.84%
2004-12-29 0 7.050 6.950 7.050 6.950 7.050 5,562,000 38,921,900 6.9978 4.157 4.099 4.157 4.099 4.157 9,431,659 4.1267 0.71%
2004-12-28 0 7.000 6.950 7.000 6.800 7.000 3,714,000 25,629,300 6.9007 4.128 4.099 4.128 4.010 4.128 6,297,947 4.0695 2.19%
2004-12-24 0 6.850 6.800 6.850 6.750 6.850 1,860,000 12,652,454 6.8024 4.040 4.010 4.040 3.981 4.040 3,154,061 4.0115 1.48%
2004-12-23 0 6.750 6.750 6.800 6.700 6.800 2,588,000 17,502,250 6.7628 3.981 3.981 4.010 3.951 4.010 4,388,553 3.9882 -0.74%
2004-12-22 0 6.800 6.750 6.800 6.750 6.800 2,666,000 18,078,500 6.7811 4.010 3.981 4.010 3.981 4.010 4,520,820 3.9989 0.74%
2004-12-21 0 6.750 6.700 6.750 6.700 6.850 5,172,000 34,967,300 6.7609 3.981 3.951 3.981 3.951 4.040 8,770,324 3.9870 -0.74%
2004-12-20 0 6.800 6.750 6.800 6.650 6.900 7,861,900 53,221,350 6.7695 4.010 3.981 4.010 3.922 4.069 13,331,672 3.9921 0.00%
2004-12-17 0 6.800 6.700 6.800 6.750 7.000 4,634,269 31,508,022 6.7989 4.010 3.951 4.010 3.981 4.128 7,858,476 4.0094 -2.86%
2004-12-16 0 7.000 6.900 7.000 6.850 7.000 6,528,000 45,114,400 6.9109 4.128 4.069 4.128 4.040 4.128 11,069,736 4.0755 0.72%
2004-12-15 0 6.950 6.900 6.950 6.650 6.950 7,158,000 48,678,400 6.8006 4.099 4.069 4.099 3.922 4.099 12,138,047 4.0104 2.96%
2004-12-14 0 6.750 6.700 6.750 6.700 6.900 4,346,000 29,454,200 6.7773 3.981 3.951 3.981 3.951 4.069 7,369,649 3.9967 0.00%
2004-12-13 0 6.750 6.700 6.750 6.650 6.950 5,580,699 37,615,899 6.7404 3.981 3.951 3.981 3.922 4.099 9,463,368 3.9749 -1.46%
2004-12-10 0 6.850 6.850 6.900 6.800 7.050 5,075,000 35,186,950 6.9334 4.040 4.040 4.069 4.010 4.157 8,605,838 4.0887 -1.44%
2004-12-09 0 6.950 6.900 6.950 6.900 7.050 6,575,000 45,572,258 6.9311 4.099 4.069 4.099 4.069 4.157 11,149,435 4.0874 -0.71%
2004-12-08 0 7.000 7.000 7.050 6.950 7.100 7,183,000 50,279,200 6.9997 4.128 4.128 4.157 4.099 4.187 12,180,440 4.1279 -1.41%
2004-12-07 0 7.100 7.050 7.100 7.050 7.250 2,671,000 19,048,340 7.1315 4.187 4.157 4.187 4.157 4.275 4,529,299 4.2056 -1.39%
2004-12-06 0 7.200 7.150 7.200 7.100 7.250 2,370,100 16,983,629 7.1658 4.246 4.216 4.246 4.187 4.275 4,019,053 4.2258 0.70%
2004-12-03 0 7.150 7.100 7.150 7.100 7.400 2,934,000 21,234,600 7.2374 4.216 4.187 4.216 4.187 4.364 4,975,276 4.2680 -2.72%
2004-12-02 0 7.350 7.350 7.400 7.250 7.400 6,501,000 47,739,050 7.3433 4.334 4.334 4.364 4.275 4.364 11,023,951 4.3305 0.68%
2004-12-01 0 7.300 7.300 7.350 7.100 7.350 6,994,000 50,610,000 7.2362 4.305 4.305 4.334 4.187 4.334 11,859,947 4.2673 -1.35%
2004-11-30 0 7.400 7.300 7.400 7.200 7.400 11,282,000 82,275,800 7.2927 4.364 4.305 4.364 4.246 4.364 19,131,244 4.3006 2.07%
2004-11-29 0 7.250 7.200 7.300 7.050 7.300 16,156,199 116,355,753 7.2019 4.275 4.246 4.305 4.157 4.305 27,396,577 4.2471 4.32%
2004-11-26 0 6.950 6.900 6.950 6.900 7.050 3,756,000 26,143,900 6.9606 4.099 4.069 4.099 4.069 4.157 6,369,168 4.1048 0.00%
2004-11-25 0 6.950 6.900 6.950 6.900 7.100 2,193,000 15,328,800 6.9899 4.099 4.069 4.099 4.069 4.187 3,718,739 4.1220 -1.42%
2004-11-24 0 7.050 7.000 7.050 7.000 7.150 4,932,000 34,906,120 7.0775 4.157 4.128 4.157 4.128 4.216 8,363,348 4.1737 1.44%
2004-11-23 0 6.950 6.950 7.050 6.800 7.000 5,211,000 36,246,446 6.9558 4.099 4.099 4.157 4.010 4.128 8,836,457 4.1019 1.46%
2004-11-22 0 6.850 6.800 6.850 6.800 6.900 4,523,900 31,124,040 6.8799 4.040 4.010 4.040 4.010 4.069 7,671,320 4.0572 -1.44%
2004-11-19 0 6.950 6.950 7.000 6.900 7.000 5,760,200 40,111,240 6.9635 4.099 4.099 4.128 4.069 4.128 9,767,753 4.1065 0.00%
2004-11-18 0 6.950 6.900 6.950 6.850 7.000 7,034,000 48,542,540 6.9011 4.099 4.069 4.099 4.040 4.128 11,927,776 4.0697 0.72%
2004-11-17 0 6.900 6.900 6.950 6.850 7.000 7,458,000 51,605,550 6.9195 4.069 4.069 4.099 4.040 4.128 12,646,766 4.0805 0.00%
2004-11-16 0 6.900 6.900 6.950 6.850 7.200 11,303,000 79,023,500 6.9914 4.069 4.069 4.099 4.040 4.246 19,166,854 4.1229 -4.17%
2004-11-15 0 7.200 7.150 7.200 7.150 7.250 4,868,000 35,051,400 7.2004 4.246 4.216 4.246 4.216 4.275 8,254,821 4.2462 1.41%
2004-11-12 0 7.100 7.100 7.150 7.100 7.200 4,906,000 35,101,900 7.1549 4.187 4.187 4.216 4.187 4.246 8,319,259 4.2194 0.00%
2004-11-11 0 7.100 7.050 7.100 7.050 7.250 6,452,000 45,947,300 7.1214 4.187 4.157 4.187 4.157 4.275 10,940,860 4.1996 -1.39%
2004-11-10 0 7.200 7.150 7.200 7.000 7.250 13,156,000 94,301,300 7.1679 4.246 4.216 4.246 4.128 4.275 22,309,045 4.2270 1.41%
2004-11-09 0 7.100 7.100 7.150 6.850 7.100 8,240,250 57,546,213 6.9836 4.187 4.187 4.216 4.040 4.187 13,973,252 4.1183 3.65%
2004-11-08 0 6.850 6.850 6.900 6.650 6.900 5,977,000 40,663,414 6.8033 4.040 4.040 4.069 3.922 4.069 10,135,388 4.0120 2.24%
2004-11-05 0 6.700 6.700 6.750 6.700 6.900 5,919,000 40,214,700 6.7942 3.951 3.951 3.981 3.951 4.069 10,037,035 4.0066 -0.74%
2004-11-04 0 6.750 6.700 6.800 6.750 6.900 8,857,000 60,459,700 6.8262 3.981 3.951 4.010 3.981 4.069 15,019,095 4.0255 0.75%
2004-11-03 0 6.700 6.700 6.750 6.500 6.800 9,240,000 61,359,000 6.6406 3.951 3.951 3.981 3.833 4.010 15,668,560 3.9161 3.08%
2004-11-02 0 6.500 6.500 6.550 6.450 6.600 8,236,000 53,794,300 6.5316 3.833 3.833 3.863 3.804 3.892 13,966,045 3.8518 1.56%
2004-11-01 0 6.400 6.400 6.450 6.350 6.550 7,870,000 50,649,702 6.4358 3.774 3.774 3.804 3.745 3.863 13,345,408 3.7953 -1.54%
2004-10-29 0 6.500 6.450 6.500 6.400 6.750 21,730,000 142,513,100 6.5584 3.833 3.804 3.833 3.774 3.981 36,848,247 3.8676 -5.80%
2004-10-28 0 6.900 6.900 6.950 6.800 6.950 8,366,000 57,647,600 6.8907 4.069 4.069 4.099 4.010 4.099 14,186,490 4.0636 2.99%
2004-10-27 0 6.700 6.700 6.750 6.650 6.850 7,452,000 50,334,400 6.7545 3.951 3.951 3.981 3.922 4.040 12,636,592 3.9832 0.00%
2004-10-26 0 6.700 6.650 6.700 6.550 6.750 5,724,000 38,099,950 6.6562 3.951 3.922 3.951 3.863 3.981 9,706,368 3.9253 0.75%
2004-10-25 0 6.650 6.600 6.700 6.500 6.800 10,223,000 68,049,300 6.6565 3.922 3.892 3.951 3.833 4.010 17,335,464 3.9254 0.00%
2004-10-21 0 6.650 6.650 6.700 6.500 6.950 10,646,564 71,383,135 6.7048 3.922 3.922 3.951 3.833 4.099 18,053,715 3.9539 -3.62%
2004-10-20 0 6.900 6.800 6.900 6.750 7.050 23,340,000 159,892,200 6.8506 4.069 4.010 4.069 3.981 4.157 39,578,375 4.0399 -4.17%
2004-10-19 0 7.200 7.200 7.250 6.800 7.250 12,090,000 85,309,400 7.0562 4.246 4.246 4.275 4.010 4.275 20,501,395 4.1612 5.88%
2004-10-18 0 6.800 6.750 6.850 6.750 6.900 6,465,000 44,146,964 6.8286 4.010 3.981 4.040 3.981 4.069 10,962,905 4.0269 0.00%
2004-10-15 0 6.800 6.750 6.800 6.700 6.900 6,514,000 44,225,300 6.7893 4.010 3.981 4.010 3.951 4.069 11,045,996 4.0037 0.00%
2004-10-14 0 6.800 6.750 6.800 6.350 6.850 20,858,000 138,455,000 6.6380 4.010 3.981 4.010 3.745 4.040 35,369,569 3.9145 1.49%
2004-10-13 0 6.700 6.650 6.700 6.450 6.850 24,121,000 159,684,068 6.6201 3.951 3.922 3.951 3.804 4.040 40,902,742 3.9040 -1.47%
2004-10-12 0 6.800 6.750 6.800 6.700 7.100 11,143,000 76,916,600 6.9027 4.010 3.981 4.010 3.951 4.187 18,895,537 4.0706 -4.90%
2004-10-11 0 7.150 7.100 7.150 7.000 7.200 5,873,700 41,791,230 7.1150 4.216 4.187 4.216 4.128 4.246 9,960,219 4.1958 -0.69%
2004-10-08 0 7.200 7.150 7.200 6.950 7.350 15,986,387 114,619,080 7.1698 4.246 4.216 4.246 4.099 4.334 27,108,621 4.2281 -2.04%
2004-10-07 0 7.350 7.300 7.350 7.050 7.400 24,656,104 177,801,088 7.2112 4.334 4.305 4.334 4.157 4.364 41,810,134 4.2526 5.76%
2004-10-06 0 6.950 6.900 7.000 6.850 7.200 17,435,000 123,375,759 7.0763 4.099 4.069 4.128 4.040 4.246 29,565,080 4.1730 -2.80%
2004-10-05 0 7.150 7.150 7.200 7.050 7.400 51,799,000 373,154,790 7.2039 4.216 4.216 4.246 4.157 4.364 87,837,201 4.2483 -1.38%
2004-10-04 0 7.250 7.200 7.250 6.800 7.350 40,653,483 291,535,919 7.1712 4.275 4.246 4.275 4.010 4.334 68,937,395 4.2290 9.02%
2004-09-30 0 6.650 6.600 6.650 6.200 6.700 24,585,077 159,399,295 6.4836 3.922 3.892 3.922 3.656 3.951 41,689,692 3.8235 6.40%
2004-09-28 0 6.250 6.200 6.250 6.100 6.350 7,840,600 48,948,330 6.2429 3.686 3.656 3.686 3.597 3.745 13,295,553 3.6816 -1.57%
2004-09-27 0 6.350 6.300 6.350 6.050 6.400 13,452,381 83,903,662 6.2371 3.745 3.715 3.745 3.568 3.774 22,811,627 3.6781 2.42%
2004-09-24 0 6.200 6.200 6.250 5.950 6.250 15,286,000 93,284,200 6.1026 3.656 3.656 3.686 3.509 3.686 25,920,953 3.5988 0.81%
2004-09-23 0 6.150 6.100 6.150 5.950 6.250 19,593,150 119,667,810 6.1076 3.627 3.597 3.627 3.509 3.686 33,224,723 3.6018 1.65%
2004-09-22 0 6.050 6.050 6.100 6.000 6.200 23,048,400 139,704,760 6.0614 3.568 3.568 3.597 3.538 3.656 39,083,900 3.5745 -3.20%
2004-09-21 0 6.250 6.200 6.250 6.150 6.350 10,710,000 66,941,800 6.2504 3.686 3.656 3.686 3.627 3.745 18,161,285 3.6860 -1.57%
2004-09-20 0 6.350 6.350 6.400 6.150 6.500 16,441,877 103,932,536 6.3212 3.745 3.745 3.774 3.627 3.833 27,881,010 3.7277 0.00%
2004-09-17 0 6.350 6.300 6.350 5.850 6.400 41,946,000 259,334,400 6.1826 3.745 3.715 3.745 3.450 3.774 71,129,157 3.6460 8.55%
2004-09-16 0 5.850 5.850 5.900 5.600 5.900 16,918,000 98,059,634 5.7962 3.450 3.450 3.479 3.302 3.479 28,688,387 3.4181 4.46%
2004-09-15 0 5.600 5.600 5.650 5.550 5.650 4,448,000 24,897,800 5.5975 3.302 3.302 3.332 3.273 3.332 7,542,614 3.3010 0.00%
2004-09-14 0 5.600 5.550 5.600 5.500 5.650 3,562,000 20,037,700 5.6254 3.302 3.273 3.302 3.243 3.332 6,040,196 3.3174 1.82%
2004-09-13 0 5.500 5.500 5.550 5.400 5.600 3,236,000 17,725,400 5.4776 3.243 3.243 3.273 3.184 3.302 5,487,387 3.2302 0.00%
2004-09-10 0 5.500 5.500 5.550 5.400 5.550 9,486,000 51,790,000 5.4596 3.243 3.243 3.273 3.184 3.273 16,085,710 3.2196 -1.79%
2004-09-09 0 5.600 5.600 5.650 5.550 5.700 4,760,000 26,712,300 5.6118 3.302 3.302 3.332 3.273 3.361 8,071,682 3.3094 0.90%
2004-09-08 0 5.550 5.550 5.600 5.550 5.800 4,968,000 28,171,400 5.6706 3.273 3.273 3.302 3.273 3.420 8,424,395 3.3440 -1.77%
2004-09-07 0 5.650 5.650 5.700 5.600 5.800 3,454,000 19,552,100 5.6607 3.332 3.332 3.361 3.302 3.420 5,857,057 3.3382 -0.88%
2004-09-06 0 5.700 5.650 5.700 5.600 5.700 5,961,002 33,792,011 5.6688 3.361 3.332 3.361 3.302 3.361 10,108,259 3.3430 0.00%
2004-09-03 0 5.700 5.650 5.700 5.550 5.750 11,234,000 63,445,020 5.6476 3.361 3.332 3.361 3.273 3.391 19,049,849 3.3305 1.79%
2004-09-02 0 5.600 5.600 5.650 5.550 5.700 10,798,000 60,682,700 5.6198 3.302 3.302 3.332 3.273 3.361 18,310,510 3.3141 -1.75%
2004-09-01 0 5.700 5.650 5.700 5.400 5.700 21,724,926 121,625,776 5.5984 3.361 3.332 3.361 3.184 3.361 36,839,643 3.3015 5.56%
2004-08-31 0 5.400 5.350 5.400 5.300 5.450 4,929,463 26,344,258 5.3442 3.184 3.155 3.184 3.125 3.214 8,359,046 3.1516 0.00%
2004-08-30 0 5.400 5.400 5.450 5.300 5.450 5,090,000 27,403,600 5.3838 3.184 3.184 3.214 3.125 3.214 8,631,274 3.1749 0.00%
2004-08-27 0 5.400 5.350 5.400 5.150 5.450 11,742,000 62,240,300 5.3007 3.184 3.155 3.184 3.037 3.214 19,911,280 3.1259 -0.92%
2004-08-26 0 5.450 5.400 5.450 5.350 5.500 13,580,000 73,357,200 5.4019 3.214 3.184 3.214 3.155 3.243 23,028,035 3.1856 0.00%
2004-08-25 0 5.450 5.400 5.450 5.200 5.500 24,408,000 130,478,600 5.3457 3.214 3.184 3.214 3.067 3.243 41,389,417 3.1525 4.81%
2004-08-24 0 5.200 5.200 5.250 5.050 5.250 13,579,510 69,966,700 5.1524 3.067 3.067 3.096 2.978 3.096 23,027,204 3.0384 0.97%
2004-08-23 0 5.150 5.100 5.150 4.950 5.150 10,400,000 52,561,250 5.0540 3.037 3.008 3.037 2.919 3.037 17,635,609 2.9804 4.04%
2004-08-20 0 4.950 4.900 4.950 4.875 5.000 4,842,000 23,889,950 4.9339 2.919 2.890 2.919 2.875 2.949 8,210,732 2.9096 1.02%
2004-08-19 0 4.900 4.875 4.900 4.825 5.050 28,271,143 139,994,772 4.9519 2.890 2.875 2.890 2.845 2.978 47,940,270 2.9202 3.16%
2004-08-18 0 4.750 4.725 4.750 4.650 4.775 16,641,100 78,717,665 4.7303 2.801 2.786 2.801 2.742 2.816 28,218,839 2.7895 1.06%
2004-08-17 0 4.700 4.675 4.700 4.675 4.700 4,562,000 21,354,950 4.6810 2.772 2.757 2.772 2.757 2.772 7,735,928 2.7605 2.17%
2004-08-16 0 4.600 4.600 4.625 4.600 4.700 7,148,000 33,147,400 4.6373 2.713 2.713 2.727 2.713 2.772 12,121,089 2.7347 -2.65%
2004-08-13 0 4.725 4.725 4.750 4.675 4.800 10,358,000 49,004,850 4.7311 2.786 2.786 2.801 2.757 2.831 17,564,388 2.7900 -2.07%
2004-08-12 0 4.825 4.800 4.825 4.525 4.850 17,776,000 83,730,050 4.7103 2.845 2.831 2.845 2.668 2.860 30,143,325 2.7777 3.76%
2004-08-11 0 4.650 4.625 4.650 4.625 4.950 17,052,663 81,269,083 4.7658 2.742 2.727 2.742 2.727 2.919 28,916,739 2.8105 -4.62%
2004-08-10 0 4.875 4.850 4.875 4.850 5.100 14,722,000 72,574,370 4.9297 2.875 2.860 2.875 2.860 3.008 24,964,560 2.9071 -4.41%
2004-08-09 0 5.100 5.100 5.150 5.100 5.300 8,790,000 45,759,100 5.2058 3.008 3.008 3.037 3.008 3.125 14,905,481 3.0700 -3.77%
2004-08-06 0 5.300 5.250 5.300 5.250 5.350 4,192,000 22,185,594 5.2924 3.125 3.096 3.125 3.096 3.155 7,108,507 3.1210 -0.93%
2004-08-05 0 5.350 5.300 5.350 5.200 5.450 14,482,000 77,312,436 5.3385 3.155 3.125 3.155 3.067 3.214 24,557,585 3.1482 0.94%
2004-08-04 0 5.300 5.250 5.300 5.100 5.350 16,054,000 84,584,400 5.2687 3.125 3.096 3.125 3.008 3.155 27,223,275 3.1071 2.91%
2004-08-03 0 5.150 5.150 5.200 5.050 5.400 18,296,000 95,517,720 5.2207 3.037 3.037 3.067 2.978 3.184 31,025,105 3.0787 -1.90%
2004-08-02 0 5.250 5.200 5.250 5.100 5.350 14,090,000 73,650,200 5.2271 3.096 3.067 3.096 3.008 3.155 23,892,858 3.0825 1.94%
2004-07-30 0 5.150 5.100 5.150 5.000 5.150 9,566,000 48,771,270 5.0984 3.037 3.008 3.037 2.949 3.037 16,221,368 3.0066 3.00%
2004-07-29 0 5.000 4.975 5.000 4.925 5.100 9,534,000 47,541,950 4.9866 2.949 2.934 2.949 2.904 3.008 16,167,105 2.9407 -0.99%
2004-07-28 0 5.050 5.000 5.050 5.000 5.200 7,006,000 35,583,500 5.0790 2.978 2.949 2.978 2.949 3.067 11,880,296 2.9952 -0.98%
2004-07-27 0 5.100 5.100 5.150 5.100 5.200 12,983,000 66,547,232 5.1257 3.008 3.008 3.037 3.008 3.067 22,015,683 3.0227 -0.97%
2004-07-26 0 5.150 5.150 5.200 5.100 5.200 8,054,000 41,629,960 5.1689 3.037 3.037 3.067 3.008 3.067 13,657,422 3.0482 -1.90%
2004-07-23 0 5.250 5.200 5.300 5.150 5.300 9,344,000 48,770,576 5.2195 3.096 3.067 3.125 3.037 3.125 15,844,916 3.0780 0.00%
2004-07-22 0 5.250 5.200 5.250 5.100 5.300 26,072,000 135,453,000 5.1953 3.096 3.067 3.096 3.008 3.125 44,211,114 3.0638 -1.87%
2004-07-21 0 5.350 5.350 5.400 5.350 5.450 14,462,286 77,806,009 5.3799 3.155 3.155 3.184 3.155 3.214 24,524,155 3.1726 0.94%
2004-07-20 0 5.300 5.250 5.300 5.200 5.400 21,492,000 113,496,920 5.2809 3.125 3.096 3.125 3.067 3.184 36,444,663 3.1142 -0.93%
2004-07-19 0 5.350 5.300 5.350 5.000 5.350 19,232,900 99,614,165 5.1794 3.155 3.125 3.155 2.949 3.155 32,613,836 3.0544 1.90%
2004-07-16 0 5.250 5.150 5.250 4.800 5.250 33,126,000 168,957,034 5.1004 3.096 3.037 3.096 2.831 3.096 56,172,805 3.0078 8.81%
2004-07-15 0 4.825 4.825 4.850 4.700 4.875 17,310,000 82,950,400 4.7921 2.845 2.845 2.860 2.772 2.875 29,353,114 2.8259 1.58%
2004-07-14 0 4.750 4.725 4.750 4.675 4.775 7,766,000 36,640,176 4.7180 2.801 2.786 2.801 2.757 2.816 13,169,052 2.7823 0.00%
2004-07-13 0 4.750 4.750 4.775 4.600 4.775 9,793,700 46,157,320 4.7130 2.801 2.801 2.816 2.713 2.816 16,607,486 2.7793 2.15%
2004-07-12 0 4.650 4.650 4.675 4.550 4.700 5,906,000 27,368,300 4.6340 2.742 2.742 2.757 2.683 2.772 10,014,991 2.7327 1.09%
2004-07-09 0 4.600 4.600 4.625 4.575 4.800 8,242,000 38,413,420 4.6607 2.713 2.713 2.727 2.698 2.831 13,976,220 2.7485 -2.65%
2004-07-08 0 4.725 4.675 4.725 4.700 4.950 13,078,000 63,338,758 4.8432 2.786 2.757 2.786 2.772 2.919 22,176,778 2.8561 -2.58%
2004-07-07 0 4.850 4.825 4.850 4.750 4.900 10,961,000 53,256,150 4.8587 2.860 2.845 2.860 2.801 2.890 18,586,914 2.8652 -0.51%
2004-07-06 0 4.875 4.875 4.900 4.750 4.975 21,487,780 105,209,096 4.8962 2.875 2.875 2.890 2.801 2.934 36,437,507 2.8874 3.17%
2004-07-05 0 4.725 4.700 4.725 4.700 4.850 7,618,000 36,343,068 4.7707 2.786 2.772 2.786 2.772 2.860 12,918,083 2.8133 -1.05%
2004-07-02 0 4.775 4.750 4.775 4.500 4.850 12,767,950 60,087,718 4.7061 2.816 2.801 2.816 2.654 2.860 21,651,016 2.7753 2.69%
2004-06-30 0 4.650 4.650 4.675 4.500 4.700 28,236,337 131,000,529 4.6394 2.742 2.742 2.757 2.654 2.772 47,881,249 2.7359 4.49%
2004-06-29 0 4.450 4.425 4.450 4.400 4.550 9,112,000 40,586,400 4.4542 2.624 2.609 2.624 2.595 2.683 15,451,506 2.6267 -2.73%
2004-06-28 0 4.575 4.575 4.600 4.400 4.600 21,398,000 96,593,550 4.5141 2.698 2.698 2.713 2.595 2.713 36,285,265 2.6621 3.39%
2004-06-25 0 4.425 4.400 4.425 4.225 4.425 32,542,000 141,764,400 4.3564 2.609 2.595 2.609 2.492 2.609 55,182,497 2.5690 5.36%
2004-06-24 0 4.200 4.200 4.225 4.000 4.225 21,022,000 84,806,336 4.0342 2.477 2.477 2.492 2.359 2.492 35,647,669 2.3790 8.39%
2004-06-23 0 3.875 3.850 3.875 3.675 3.925 11,936,000 45,595,400 3.8200 2.285 2.270 2.285 2.167 2.315 20,240,252 2.2527 5.44%
2004-06-21 0 3.675 3.675 3.700 3.625 3.875 15,334,000 56,428,600 3.6800 2.167 2.167 2.182 2.138 2.285 26,002,348 2.1701 -4.55%
2004-06-18 0 3.850 3.825 3.850 3.750 3.900 14,660,000 56,004,100 3.8202 2.270 2.256 2.270 2.211 2.300 24,859,425 2.2528 -3.14%
2004-06-17 0 3.975 4.000 4.025 3.900 4.100 10,828,000 43,333,200 4.0020 2.344 2.359 2.374 2.300 2.418 18,361,382 2.3600 -1.85%
2004-06-16 0 4.050 4.025 4.050 4.025 4.225 7,340,000 29,994,600 4.0865 2.388 2.374 2.388 2.374 2.492 12,446,670 2.4098 -1.82%
2004-06-15 0 4.125 4.125 4.150 4.000 4.200 10,700,000 44,129,950 4.1243 2.433 2.433 2.447 2.359 2.477 18,144,328 2.4322 -1.20%
2004-06-14 0 4.175 4.150 4.175 4.125 4.525 20,231,567 86,464,825 4.2738 2.462 2.447 2.462 2.433 2.668 34,307,307 2.5203 -6.70%
2004-06-11 0 4.475 4.450 4.475 4.225 4.475 13,294,000 58,363,500 4.3902 2.639 2.624 2.639 2.492 2.639 22,543,056 2.5890 4.07%
2004-06-10 0 4.300 4.275 4.300 4.175 4.325 6,830,000 29,093,850 4.2597 2.536 2.521 2.536 2.462 2.551 11,581,847 2.5120 0.58%
2004-06-09 0 4.275 4.250 4.300 4.250 4.375 10,294,000 44,533,850 4.3262 2.521 2.506 2.536 2.506 2.580 17,455,861 2.5512 -1.72%
2004-06-08 0 4.350 4.350 4.375 4.225 4.400 20,888,000 90,786,600 4.3464 2.565 2.565 2.580 2.492 2.595 35,420,441 2.5631 2.96%
2004-06-07 0 4.225 4.225 4.250 4.125 4.275 11,418,000 48,177,850 4.2195 2.492 2.492 2.506 2.433 2.521 19,361,863 2.4883 4.97%
2004-06-04 0 4.025 4.025 4.050 4.025 4.100 14,464,000 58,706,200 4.0588 2.374 2.374 2.388 2.374 2.418 24,527,062 2.3935 1.26%
2004-06-03 0 3.975 3.975 4.000 3.950 4.325 27,215,000 110,632,950 4.0651 2.344 2.344 2.359 2.329 2.551 46,149,335 2.3973 -7.02%
2004-06-02 0 4.275 4.275 4.300 4.250 4.375 12,650,000 54,565,700 4.3135 2.521 2.521 2.536 2.506 2.580 21,451,005 2.5437 -0.58%
2004-06-01 0 4.300 4.275 4.300 4.275 4.500 11,880,000 52,389,800 4.4099 2.536 2.521 2.536 2.521 2.654 20,145,291 2.6006 -2.27%
2004-05-31 0 4.400 4.400 4.425 4.325 4.525 23,290,000 102,323,350 4.3934 2.595 2.595 2.609 2.551 2.668 39,493,589 2.5909 -2.22%
2004-05-28 0 4.500 4.500 4.525 4.400 4.600 35,750,000 161,296,132 4.5118 2.654 2.654 2.668 2.595 2.713 60,622,404 2.6607 1.12%
2004-05-27 0 4.450 4.425 4.450 4.375 4.625 39,672,000 176,553,674 4.4503 2.624 2.609 2.624 2.580 2.727 67,273,064 2.6244 4.71%
2004-05-25 0 4.250 4.225 4.250 4.200 4.350 20,672,000 88,126,150 4.2631 2.506 2.492 2.506 2.477 2.565 35,054,163 2.5140 -1.16%
2004-05-24 0 4.300 4.275 4.300 4.075 4.300 22,612,000 94,875,300 4.1958 2.536 2.521 2.536 2.403 2.536 38,343,883 2.4743 6.83%
2004-05-21 0 4.025 4.000 4.025 3.900 4.100 24,454,000 98,815,300 4.0409 2.374 2.359 2.374 2.300 2.418 41,467,420 2.3830 2.55%
2004-05-20 0 3.925 3.925 3.950 3.850 4.175 31,077,000 124,080,471 3.9927 2.315 2.315 2.329 2.270 2.462 52,698,251 2.3545 -4.27%
2004-05-19 0 4.100 4.075 4.100 3.575 4.100 35,836,102 137,637,429 3.8407 2.418 2.403 2.418 2.108 2.418 60,768,410 2.2650 19.71%
2004-05-18 0 3.425 3.425 3.450 3.325 3.450 21,018,000 71,549,950 3.4042 2.020 2.020 2.035 1.961 2.035 35,640,887 2.0075 4.58%
2004-05-17 0 3.275 3.275 3.300 3.250 3.575 23,322,994 79,540,199 3.4104 1.931 1.931 1.946 1.917 2.108 39,549,538 2.0112 -9.66%
2004-05-14 0 3.625 3.625 3.650 3.525 3.925 24,304,996 88,957,065 3.6600 2.138 2.138 2.152 2.079 2.315 41,214,749 2.1584 -7.05%
2004-05-13 0 3.900 3.875 3.900 3.875 4.200 15,599,710 62,122,618 3.9823 2.300 2.285 2.300 2.285 2.477 26,452,921 2.3484 -6.59%
2004-05-12 0 4.175 4.175 4.200 4.100 4.275 25,777,380 108,069,749 4.1924 2.462 2.462 2.477 2.418 2.521 43,711,518 2.4723 4.38%
2004-05-11 0 4.000 4.000 4.025 3.975 4.075 23,182,000 93,419,900 4.0298 2.359 2.359 2.374 2.344 2.403 39,310,450 2.3765 -1.84%
2004-05-10 0 4.075 4.075 4.100 4.025 4.450 20,633,000 85,763,550 4.1566 2.403 2.403 2.418 2.374 2.624 34,988,030 2.4512 -9.44%
2004-05-07 0 4.500 4.475 4.500 4.450 4.550 7,342,275 32,921,608 4.4838 2.654 2.639 2.654 2.624 2.683 12,450,528 2.6442 -1.83%
2004-05-06 0 4.725 4.700 4.725 4.700 4.850 22,567,703 108,129,399 4.7913 2.703 2.689 2.703 2.689 2.775 39,448,464 2.7410 -1.56%
2004-05-05 0 4.800 4.775 4.800 4.650 4.850 11,032,204 52,927,063 4.7975 2.746 2.732 2.746 2.660 2.775 19,284,351 2.7446 -0.52%
2004-05-04 0 4.825 4.825 4.850 4.650 4.850 18,808,604 89,822,549 4.7756 2.760 2.760 2.775 2.660 2.775 32,877,539 2.7320 4.89%
2004-05-03 0 4.600 4.575 4.600 4.500 4.625 12,033,100 54,939,790 4.5657 2.632 2.617 2.632 2.574 2.646 21,033,922 2.6120 2.22%
2004-04-30 0 4.500 4.500 4.525 4.250 4.550 23,921,870 105,305,131 4.4020 2.574 2.574 2.589 2.431 2.603 41,815,555 2.5183 1.69%
2004-04-29 0 4.425 4.400 4.425 4.350 4.575 21,547,562 96,871,672 4.4957 2.531 2.517 2.531 2.489 2.617 37,665,252 2.5719 -5.35%
2004-04-28 0 4.675 4.675 4.700 4.550 4.775 13,899,000 64,974,650 4.6748 2.674 2.674 2.689 2.603 2.732 24,295,525 2.6743 0.00%
2004-04-27 0 4.675 4.650 4.675 4.500 4.850 17,291,000 81,574,020 4.7177 2.674 2.660 2.674 2.574 2.775 30,224,759 2.6989 -2.09%
2004-04-26 0 4.775 4.775 4.800 4.750 4.950 18,917,100 91,998,763 4.8633 2.732 2.732 2.746 2.717 2.832 33,067,191 2.7822 -5.45%
2004-04-23 0 5.050 5.000 5.050 4.750 5.050 56,210,203 275,821,525 4.9070 2.889 2.860 2.889 2.717 2.889 98,255,731 2.8072 9.19%
2004-04-22 0 4.625 4.575 4.600 4.450 4.825 35,542,800 163,740,975 4.6069 2.646 2.617 2.632 2.546 2.760 62,129,002 2.6355 -1.07%
2004-04-21 0 4.675 4.650 4.675 4.600 4.800 34,130,000 159,924,302 4.6857 2.674 2.660 2.674 2.632 2.746 59,659,420 2.6806 -2.60%
2004-04-20 0 4.800 4.800 4.825 4.625 5.300 70,412,926 338,765,480 4.8111 2.746 2.746 2.760 2.646 3.032 123,082,166 2.7524 -7.69%
2004-04-19 0 5.200 5.150 5.200 5.150 5.400 8,668,000 45,513,700 5.2508 2.975 2.946 2.975 2.946 3.089 15,151,710 3.0039 -3.70%
2004-04-16 0 5.400 5.350 5.400 5.150 5.400 20,129,087 107,332,133 5.3322 3.089 3.061 3.089 2.946 3.089 35,185,750 3.0504 3.85%
2004-04-15 0 5.200 5.150 5.200 5.050 5.350 47,472,000 244,852,974 5.1578 2.975 2.946 2.975 2.889 3.061 82,981,306 2.9507 1.96%
2004-04-14 0 5.100 5.100 5.150 5.050 5.450 36,005,000 190,429,350 5.2890 2.918 2.918 2.946 2.889 3.118 62,936,930 3.0257 -5.56%
2004-04-13 0 5.400 5.350 5.400 5.350 5.750 24,852,000 137,057,960 5.5150 3.089 3.061 3.089 3.061 3.289 43,441,427 3.1550 -5.26%
2004-04-08 0 5.700 5.650 5.750 5.600 5.800 17,319,000 99,026,750 5.7178 3.261 3.232 3.289 3.204 3.318 30,273,703 3.2710 0.88%
2004-04-07 0 5.650 5.650 5.700 5.550 5.700 10,369,600 58,292,885 5.6215 3.232 3.232 3.261 3.175 3.261 18,126,115 3.2160 0.00%
2004-04-06 0 5.650 5.600 5.650 5.500 5.650 14,251,574 79,658,200 5.5894 3.232 3.204 3.232 3.146 3.232 24,911,826 3.1976 2.73%
2004-04-02 0 5.500 5.450 5.500 5.300 5.500 12,220,620 66,484,479 5.4404 3.146 3.118 3.146 3.032 3.146 21,361,708 3.1123 3.77%
2004-04-01 0 5.300 5.250 5.300 5.250 5.400 8,219,000 43,660,460 5.3121 3.032 3.003 3.032 3.003 3.089 14,366,855 3.0390 -0.93%
2004-03-31 0 5.350 5.300 5.400 5.300 5.500 7,389,500 39,721,400 5.3754 3.061 3.032 3.089 3.032 3.146 12,916,885 3.0752 -2.73%
2004-03-30 0 5.500 5.450 5.500 5.300 5.500 9,491,000 51,389,250 5.4145 3.146 3.118 3.146 3.032 3.146 16,590,318 3.0975 4.76%
2004-03-29 0 5.250 5.300 5.350 5.200 5.400 11,681,000 61,712,728 5.2832 3.003 3.032 3.061 2.975 3.089 20,418,450 3.0224 -2.78%
2004-03-26 0 5.400 5.350 5.400 5.350 5.650 8,412,000 46,113,976 5.4819 3.089 3.061 3.089 3.061 3.232 14,704,220 3.1361 -1.82%
2004-03-25 0 5.500 5.450 5.500 5.450 5.700 7,192,000 39,824,300 5.5373 3.146 3.118 3.146 3.118 3.261 12,571,654 3.1678 -3.51%
2004-03-24 0 5.700 5.650 5.700 5.350 5.700 12,694,000 70,556,800 5.5583 3.261 3.232 3.261 3.061 3.261 22,189,179 3.1798 6.54%
2004-03-23 0 5.350 5.300 5.350 5.250 5.450 7,086,000 38,047,100 5.3693 3.061 3.032 3.061 3.003 3.118 12,386,365 3.0717 0.00%
2004-03-22 0 5.350 5.300 5.350 5.300 5.400 5,794,000 31,090,760 5.3660 3.061 3.032 3.061 3.032 3.089 10,127,943 3.0698 -2.73%
2004-03-19 0 5.500 5.450 5.500 5.400 5.550 8,209,000 44,950,450 5.4758 3.146 3.118 3.146 3.089 3.175 14,349,375 3.1326 -0.90%
2004-03-18 0 5.550 5.550 5.600 5.450 5.800 11,498,000 64,528,864 5.6122 3.175 3.175 3.204 3.118 3.318 20,098,565 3.2106 -2.63%
2004-03-17 0 5.700 5.700 5.750 5.600 5.750 9,874,000 56,061,300 5.6777 3.261 3.261 3.289 3.204 3.289 17,259,804 3.2481 1.79%
2004-03-16 0 5.600 5.550 5.600 5.450 5.750 16,410,000 91,263,890 5.5615 3.204 3.175 3.204 3.118 3.289 28,684,766 3.1816 -3.45%
2004-03-15 0 5.800 5.750 5.800 5.650 5.950 11,110,500 64,105,120 5.7698 3.318 3.289 3.318 3.232 3.404 19,421,213 3.3008 0.87%
2004-03-12 0 5.750 5.750 5.800 5.200 5.800 15,512,000 85,429,100 5.5073 3.289 3.289 3.318 2.975 3.318 27,115,058 3.1506 5.50%
2004-03-11 0 5.450 5.400 5.450 5.250 5.750 24,849,500 134,947,425 5.4306 3.118 3.089 3.118 3.003 3.289 43,437,057 3.1067 -6.03%
2004-03-10 0 5.800 5.750 5.800 5.700 5.900 4,314,000 24,977,600 5.7899 3.318 3.289 3.318 3.261 3.375 7,540,895 3.3123 -0.85%
2004-03-09 0 5.850 5.850 5.900 5.700 5.900 7,542,000 44,009,700 5.8353 3.347 3.347 3.375 3.261 3.375 13,183,456 3.3383 2.63%
2004-03-08 0 5.700 5.650 5.700 5.650 6.050 16,728,000 96,812,800 5.7875 3.261 3.232 3.261 3.232 3.461 29,240,632 3.3109 -2.56%
2004-03-05 0 5.850 5.800 5.850 5.800 6.100 14,236,000 84,170,190 5.9125 3.347 3.318 3.347 3.318 3.490 24,884,603 3.3824 -0.85%
2004-03-04 0 5.900 5.900 5.950 5.850 6.350 10,772,000 64,901,700 6.0250 3.375 3.375 3.404 3.347 3.633 18,829,513 3.4468 -4.84%
2004-03-03 0 6.200 6.150 6.200 6.000 6.200 5,563,516 33,837,397 6.0820 3.547 3.518 3.547 3.432 3.547 9,725,055 3.4794 2.48%
2004-03-02 0 6.050 6.050 6.100 6.000 6.250 9,780,000 60,152,700 6.1506 3.461 3.461 3.490 3.432 3.576 17,095,492 3.5186 -1.63%
2004-03-01 0 6.150 6.050 6.150 6.100 6.300 7,820,000 48,179,910 6.1611 3.518 3.461 3.518 3.490 3.604 13,669,401 3.5247 -0.81%
2004-02-27 0 6.200 6.150 6.200 5.900 6.200 9,014,902 54,961,922 6.0968 3.547 3.518 3.547 3.375 3.547 15,758,096 3.4879 4.20%
2004-02-26 0 5.950 5.900 5.950 5.750 6.000 7,612,000 44,894,600 5.8979 3.404 3.375 3.404 3.289 3.432 13,305,816 3.3741 1.71%
2004-02-25 0 5.850 5.800 5.850 5.800 6.150 6,092,000 35,909,300 5.8945 3.347 3.318 3.347 3.318 3.518 10,648,848 3.3721 -4.10%
2004-02-24 0 6.100 6.050 6.100 6.050 6.250 4,604,000 28,273,900 6.1412 3.490 3.461 3.490 3.461 3.576 8,047,816 3.5132 -2.40%
2004-02-23 0 6.250 6.200 6.250 6.100 6.300 3,384,000 20,980,450 6.1999 3.576 3.547 3.576 3.490 3.604 5,915,250 3.5468 -0.79%
2004-02-20 0 6.300 6.250 6.300 6.150 6.350 6,065,200 37,880,140 6.2455 3.604 3.576 3.604 3.518 3.633 10,602,002 3.5729 2.44%
2004-02-19 0 6.150 6.150 6.200 6.150 6.350 6,557,000 40,863,300 6.2320 3.518 3.518 3.547 3.518 3.633 11,461,671 3.5652 -0.81%
2004-02-18 0 6.200 6.200 6.300 6.200 6.400 5,368,000 33,811,800 6.2988 3.547 3.547 3.604 3.547 3.661 9,383,292 3.6034 0.00%
2004-02-17 0 6.200 6.200 6.250 6.100 6.400 18,298,983 114,715,093 6.2689 3.547 3.547 3.576 3.490 3.661 31,986,719 3.5863 0.00%
2004-02-16 0 6.200 6.150 6.200 5.850 6.250 13,993,000 84,724,990 6.0548 3.547 3.518 3.547 3.347 3.576 24,459,838 3.4638 5.98%
2004-02-13 0 5.850 5.800 5.850 5.750 5.900 5,564,000 32,525,960 5.8458 3.347 3.318 3.347 3.289 3.375 9,725,901 3.3443 0.86%
2004-02-12 0 5.800 5.800 5.850 5.700 5.850 7,240,000 41,814,800 5.7755 3.318 3.318 3.347 3.261 3.347 12,655,558 3.3041 2.65%
2004-02-11 0 5.650 5.650 5.700 5.600 5.950 7,436,000 42,655,450 5.7363 3.232 3.232 3.261 3.204 3.404 12,998,167 3.2817 -0.88%
2004-02-10 0 5.700 5.650 5.700 5.650 6.100 7,221,000 41,954,094 5.8100 3.261 3.232 3.261 3.232 3.490 12,622,346 3.3238 -5.00%
2004-02-09 0 6.000 5.950 6.000 5.850 6.050 20,871,247 123,200,208 5.9029 3.432 3.404 3.432 3.347 3.461 36,483,050 3.3769 3.45%
2004-02-06 0 5.800 5.750 5.800 5.450 5.800 18,724,000 105,838,294 5.6525 3.318 3.289 3.318 3.118 3.318 32,729,651 3.2337 7.41%
2004-02-05 0 5.400 5.400 5.450 5.300 5.450 10,069,000 54,284,900 5.3913 3.089 3.089 3.118 3.032 3.118 17,600,665 3.0843 1.89%
2004-02-04 0 5.300 5.250 5.300 5.250 5.550 19,202,323 104,342,358 5.4338 3.032 3.003 3.032 3.003 3.175 33,565,762 3.1086 -1.85%
2004-02-03 0 5.400 5.350 5.400 5.000 5.450 29,215,826 152,923,175 5.2343 3.089 3.061 3.089 2.860 3.118 51,069,418 2.9944 3.85%
2004-02-02 0 5.200 5.150 5.200 5.050 5.450 21,663,000 111,690,550 5.1558 2.975 2.946 2.975 2.889 3.118 37,867,038 2.9495 -4.59%
2004-01-30 0 5.450 5.450 5.500 5.400 5.750 14,071,513 78,065,532 5.5478 3.118 3.118 3.146 3.089 3.289 24,597,079 3.1738 -4.39%
2004-01-29 0 5.700 5.650 5.700 5.600 5.800 14,088,000 80,187,838 5.6919 3.261 3.232 3.261 3.204 3.318 24,625,898 3.2562 -2.56%
2004-01-28 0 5.850 5.800 5.850 5.800 6.000 3,470,000 20,381,364 5.8736 3.347 3.318 3.347 3.318 3.432 6,065,578 3.3602 -2.50%
2004-01-27 0 6.000 5.950 6.000 5.800 6.050 5,922,000 35,029,982 5.9152 3.432 3.404 3.432 3.318 3.461 10,351,687 3.3840 -0.83%
2004-01-26 0 6.050 6.000 6.050 5.900 6.200 6,558,976 39,532,063 6.0272 3.461 3.432 3.461 3.375 3.547 11,465,125 3.4480 -1.63%
2004-01-21 0 6.150 6.100 6.150 6.050 6.200 4,083,357 25,023,106 6.1281 3.518 3.490 3.518 3.461 3.547 7,137,730 3.5058 1.65%
2004-01-20 0 6.050 6.000 6.050 5.900 6.150 11,478,000 69,171,580 6.0264 3.461 3.432 3.461 3.375 3.518 20,063,604 3.4476 2.54%
2004-01-19 0 5.900 5.850 5.900 5.600 5.900 5,414,800 31,217,400 5.7652 3.375 3.347 3.375 3.204 3.375 9,465,099 3.2982 1.72%
2004-01-16 0 5.800 5.750 5.850 5.650 5.900 8,442,000 48,759,000 5.7758 3.318 3.289 3.347 3.232 3.375 14,756,660 3.3042 -0.85%
2004-01-15 0 5.850 5.850 5.900 5.700 6.050 6,640,000 38,781,400 5.8406 3.347 3.347 3.375 3.261 3.461 11,606,755 3.3413 -0.85%
2004-01-14 0 5.900 5.850 5.950 5.650 5.950 7,380,000 42,614,950 5.7744 3.375 3.347 3.404 3.232 3.404 12,900,279 3.3034 2.61%
2004-01-13 0 5.750 5.700 5.750 5.500 5.900 9,846,000 55,865,400 5.6739 3.289 3.261 3.289 3.146 3.375 17,210,860 3.2459 -0.86%
2004-01-12 0 5.800 5.800 5.850 5.700 6.100 11,343,997 66,370,600 5.8507 3.318 3.318 3.347 3.261 3.490 19,829,367 3.3471 -5.69%
2004-01-09 0 6.150 6.150 6.200 6.050 6.250 4,028,393 24,832,719 6.1644 3.518 3.518 3.547 3.461 3.576 7,041,652 3.5265 -0.81%
2004-01-08 0 6.200 6.100 6.200 5.950 6.300 7,709,000 47,176,200 6.1196 3.547 3.490 3.547 3.404 3.604 13,475,373 3.5009 0.00%
2004-01-07 0 6.200 6.150 6.200 6.050 6.250 16,716,000 102,807,180 6.1502 3.547 3.518 3.547 3.461 3.576 29,219,656 3.5184 0.00%
2004-01-06 0 6.200 6.200 6.250 6.050 6.350 20,284,000 124,607,194 6.1431 3.547 3.547 3.576 3.461 3.633 35,456,539 3.5144 -3.88%
2004-01-05 0 6.450 6.450 6.500 5.950 6.500 32,107,393 201,871,246 6.2874 3.690 3.690 3.719 3.404 3.719 56,123,892 3.5969 9.32%
2004-01-02 0 5.900 5.900 5.950 5.800 6.000 7,988,000 47,136,180 5.9009 3.375 3.375 3.404 3.318 3.432 13,963,066 3.3758 2.61%
2003-12-31 0 5.750 5.700 5.800 5.700 5.900 5,482,000 31,568,700 5.7586 3.289 3.261 3.318 3.261 3.375 9,582,565 3.2944 -0.86%
2003-12-30 0 5.800 5.750 5.800 5.750 6.200 12,511,936 74,396,916 5.9461 3.318 3.289 3.318 3.289 3.547 21,870,930 3.4016 -4.13%
2003-12-29 0 6.050 6.000 6.050 5.700 6.050 12,982,000 76,577,600 5.8988 3.461 3.432 3.461 3.261 3.461 22,692,604 3.3746 3.42%
2003-12-24 0 5.850 5.850 5.900 5.700 5.900 4,995,000 29,040,810 5.8140 3.347 3.347 3.375 3.261 3.375 8,731,286 3.3261 1.74%
2003-12-23 0 5.750 5.750 5.800 5.700 6.000 8,263,227 47,904,531 5.7973 3.289 3.289 3.318 3.261 3.432 14,444,164 3.3165 -2.54%
2003-12-22 0 5.900 5.900 5.950 5.650 6.000 12,941,280 75,780,126 5.8557 3.375 3.375 3.404 3.232 3.432 22,621,426 3.3499 2.61%
2003-12-19 0 5.750 5.750 5.800 5.600 5.800 12,120,000 69,091,200 5.7006 3.289 3.289 3.318 3.204 3.318 21,185,824 3.2612 3.60%
2003-12-18 0 5.550 5.550 5.600 5.350 5.700 14,444,000 79,954,220 5.5355 3.175 3.175 3.204 3.061 3.261 25,248,188 3.1667 0.00%
2003-12-17 0 5.550 5.550 5.600 5.150 5.700 19,467,000 105,922,250 5.4411 3.175 3.175 3.204 2.946 3.261 34,028,419 3.1128 0.00%
2003-12-16 0 5.550 5.550 5.600 5.450 5.850 16,500,000 92,412,900 5.6008 3.175 3.175 3.204 3.118 3.347 28,842,087 3.2041 0.00%
2003-12-15 0 5.550 5.550 5.600 5.350 6.050 22,675,000 128,868,950 5.6833 3.175 3.175 3.204 3.061 3.461 39,636,020 3.2513 -5.13%
2003-12-12 0 5.850 5.850 5.900 5.650 5.950 14,070,000 81,749,960 5.8102 3.347 3.347 3.375 3.232 3.404 24,594,434 3.3239 -0.85%
2003-12-11 0 5.900 5.900 5.950 5.750 6.100 14,828,000 87,762,300 5.9187 3.375 3.375 3.404 3.289 3.490 25,919,422 3.3860 -4.07%
2003-12-10 0 6.150 6.100 6.150 5.800 6.250 18,734,000 113,559,840 6.0617 3.518 3.490 3.518 3.318 3.576 32,747,131 3.4678 4.24%
2003-12-09 0 5.900 5.850 5.950 5.550 6.050 20,207,194 117,831,275 5.8312 3.375 3.347 3.404 3.175 3.461 35,322,282 3.3359 5.36%
2003-12-08 0 5.600 5.550 5.600 5.350 5.650 12,915,000 71,588,950 5.5431 3.204 3.175 3.204 3.061 3.232 22,575,488 3.1711 2.75%
2003-12-05 0 5.450 5.400 5.450 5.200 5.450 9,491,251 51,158,827 5.3901 3.118 3.089 3.118 2.975 3.118 16,590,757 3.0836 3.81%
2003-12-04 0 5.250 5.250 5.300 5.200 5.500 5,889,000 31,210,400 5.2998 3.003 3.003 3.032 2.975 3.146 10,294,003 3.0319 -3.67%
2003-12-03 0 5.450 5.400 5.450 5.250 5.600 19,654,342 106,655,582 5.4266 3.118 3.089 3.118 3.003 3.204 34,355,893 3.1044 3.81%
2003-12-02 0 5.250 5.200 5.250 5.150 5.400 7,446,000 39,247,500 5.2710 3.003 2.975 3.003 2.946 3.089 13,015,647 3.0154 -0.94%
2003-12-01 0 5.300 5.250 5.300 5.100 5.350 16,222,000 85,088,408 5.2452 3.032 3.003 3.032 2.918 3.061 28,356,142 3.0007 4.95%
2003-11-28 0 5.050 5.050 5.100 5.000 5.150 10,986,500 55,715,675 5.0713 2.889 2.889 2.918 2.860 2.946 19,204,460 2.9012 -0.98%
2003-11-27 0 5.100 5.050 5.100 4.950 5.100 13,945,500 70,152,400 5.0305 2.918 2.889 2.918 2.832 2.918 24,376,808 2.8778 4.08%
2003-11-26 0 4.900 4.900 4.925 4.700 4.900 16,462,000 79,078,264 4.8037 2.803 2.803 2.817 2.689 2.803 28,775,663 2.7481 3.16%
2003-11-25 0 4.750 4.725 4.750 4.550 4.750 19,645,000 91,237,903 4.6443 2.717 2.703 2.717 2.603 2.717 34,339,564 2.6569 4.97%
2003-11-24 0 4.525 4.500 4.525 4.275 4.525 20,165,847 88,885,525 4.4077 2.589 2.574 2.589 2.446 2.589 35,250,007 2.5216 0.56%
2003-11-21 0 4.500 4.500 4.525 4.475 4.700 28,105,000 126,875,539 4.5143 2.574 2.574 2.589 2.560 2.689 49,127,688 2.5826 -4.26%
2003-11-20 0 4.700 4.700 4.725 4.700 4.825 10,826,000 51,644,380 4.7704 2.689 2.689 2.703 2.689 2.760 18,923,905 2.7291 -0.53%
2003-11-19 0 4.725 4.700 4.725 4.675 4.800 11,901,000 56,469,900 4.7450 2.703 2.689 2.703 2.674 2.746 20,803,011 2.7145 -3.08%
2003-11-18 0 4.875 4.850 4.875 4.825 4.950 11,527,000 56,193,950 4.8750 2.789 2.775 2.789 2.760 2.832 20,149,257 2.7889 -1.52%
2003-11-17 0 4.950 4.925 4.950 4.900 5.100 13,772,000 68,180,818 4.9507 2.832 2.817 2.832 2.803 2.918 24,073,529 2.8322 -3.88%
2003-11-14 0 5.150 5.150 5.200 5.050 5.200 8,172,000 42,173,500 5.1607 2.946 2.946 2.975 2.889 2.975 14,284,699 2.9524 0.98%
2003-11-13 0 5.100 5.100 5.150 5.050 5.150 6,774,000 34,609,400 5.1092 2.918 2.918 2.946 2.889 2.946 11,840,988 2.9228 2.00%
2003-11-12 0 5.000 5.000 5.050 4.900 5.050 5,338,000 26,493,370 4.9632 2.860 2.860 2.889 2.803 2.889 9,330,852 2.8393 2.56%
2003-11-11 0 4.875 4.850 4.875 4.850 4.975 6,340,339 31,158,974 4.9144 2.789 2.775 2.789 2.775 2.846 11,082,946 2.8114 -2.50%
2003-11-10 0 5.000 5.000 5.050 4.950 5.150 9,064,000 45,506,740 5.0206 2.860 2.860 2.889 2.832 2.946 15,843,920 2.8722 -0.99%
2003-11-07 0 5.050 5.000 5.050 4.925 5.050 7,376,574 36,710,163 4.9766 2.889 2.860 2.889 2.817 2.889 12,894,290 2.8470 3.06%
2003-11-06 0 4.900 4.875 4.900 4.875 5.100 9,164,000 45,200,700 4.9324 2.803 2.789 2.803 2.789 2.918 16,018,720 2.8217 -2.97%
2003-11-05 0 5.050 5.000 5.050 4.975 5.200 9,937,300 50,490,713 5.0809 2.889 2.860 2.889 2.846 2.975 17,370,453 2.9067 -1.94%
2003-11-04 0 5.150 5.150 5.200 5.050 5.250 9,328,000 47,953,048 5.1408 2.946 2.946 2.975 2.889 3.003 16,305,393 2.9409 3.00%
2003-11-03 0 5.000 4.975 5.000 4.950 5.250 11,220,000 56,862,670 5.0680 2.860 2.846 2.860 2.832 3.003 19,612,619 2.8993 -1.96%
2003-10-31 0 5.100 5.100 5.150 5.050 5.350 10,211,796 53,019,770 5.1920 2.918 2.918 2.946 2.889 3.061 17,850,273 2.9702 0.99%
2003-10-30 0 5.050 5.000 5.050 4.950 5.150 11,670,000 58,530,200 5.0154 2.889 2.860 2.889 2.832 2.946 20,399,222 2.8692 -0.98%
2003-10-29 0 5.100 5.050 5.100 4.975 5.400 26,023,000 133,910,902 5.1459 2.918 2.889 2.918 2.846 3.089 45,488,341 2.9439 -2.86%
2003-10-28 0 5.250 5.250 5.300 5.050 5.350 29,177,000 150,890,610 5.1716 3.003 3.003 3.032 2.889 3.061 51,001,550 2.9585 6.60%
2003-10-27 0 4.925 4.875 4.925 4.775 4.950 20,167,900 98,622,803 4.8901 2.817 2.789 2.817 2.732 2.832 35,253,596 2.7975 0.00%
2003-10-24 0 4.925 4.900 4.925 4.775 5.150 36,822,000 182,871,204 4.9664 2.817 2.803 2.817 2.732 2.946 64,365,050 2.8412 -3.43%
2003-10-23 0 5.100 5.100 5.150 5.000 5.300 14,936,100 77,017,020 5.1564 2.918 2.918 2.946 2.860 3.032 26,108,382 2.9499 -6.42%
2003-10-22 0 5.450 5.400 5.450 5.150 5.500 13,983,301 74,447,870 5.3241 3.118 3.089 3.118 2.946 3.146 24,442,884 3.0458 1.87%
2003-10-21 0 5.350 5.350 5.400 5.300 5.450 10,304,016 55,303,336 5.3672 3.061 3.061 3.089 3.032 3.118 18,011,474 3.0705 0.00%
2003-10-20 0 5.350 5.350 5.400 5.300 5.450 12,341,588 66,442,991 5.3837 3.061 3.061 3.089 3.032 3.118 21,573,161 3.0799 0.00%
2003-10-17 0 5.350 5.350 5.400 5.200 5.550 18,340,000 99,035,800 5.4000 3.061 3.061 3.089 2.975 3.175 32,058,417 3.0892 -1.83%
2003-10-16 0 5.450 5.400 5.450 4.900 5.550 29,893,713 157,954,768 5.2839 3.118 3.089 3.118 2.803 3.175 52,254,368 3.0228 12.37%
2003-10-15 0 4.850 4.850 4.875 4.575 4.875 15,356,000 72,847,450 4.7439 2.775 2.775 2.789 2.617 2.789 26,842,369 2.7139 6.01%
2003-10-14 0 4.575 4.575 4.600 4.500 4.600 11,122,787 50,602,252 4.5494 2.617 2.617 2.632 2.574 2.632 19,442,690 2.6026 3.39%
2003-10-13 0 4.425 4.400 4.425 4.375 4.575 8,360,000 37,529,000 4.4891 2.531 2.517 2.531 2.503 2.617 14,613,324 2.5681 -1.12%
2003-10-10 0 4.475 4.475 4.500 4.400 4.775 25,276,000 117,133,780 4.6342 2.560 2.560 2.574 2.517 2.732 44,182,581 2.6511 -0.56%
2003-10-09 0 4.500 4.400 4.425 4.400 4.750 15,242,000 71,197,950 4.6712 2.574 2.517 2.531 2.517 2.717 26,643,096 2.6723 -4.26%
2003-10-08 0 4.700 4.700 4.725 4.650 4.750 16,048,180 75,620,728 4.7121 2.689 2.689 2.703 2.660 2.717 28,052,303 2.6957 1.62%
2003-10-07 0 4.625 4.600 4.625 4.325 4.750 20,667,574 94,053,092 4.5508 2.646 2.632 2.646 2.474 2.717 36,127,028 2.6034 4.52%
2003-10-06 0 4.425 4.375 4.400 4.100 4.450 28,097,250 121,463,570 4.3230 2.531 2.503 2.517 2.346 2.546 49,114,141 2.4731 9.26%
2003-10-03 0 4.050 4.050 4.075 3.900 4.150 23,626,000 95,637,858 4.0480 2.317 2.317 2.331 2.231 2.374 41,298,373 2.3158 4.52%
2003-10-02 0 3.875 3.875 3.900 3.825 3.925 14,916,483 58,037,223 3.8908 2.217 2.217 2.231 2.188 2.245 26,074,091 2.2259 1.97%
2003-09-30 0 3.800 3.775 3.800 3.800 3.875 9,009,000 34,572,200 3.8375 2.174 2.160 2.174 2.174 2.217 15,747,779 2.1954 0.00%
2003-09-29 0 3.800 3.750 3.800 3.750 3.800 6,092,967 23,009,780 3.7764 2.174 2.145 2.174 2.145 2.174 10,650,538 2.1604 -1.30%
2003-09-26 0 3.850 3.850 3.875 3.750 3.875 5,963,000 22,720,377 3.8102 2.203 2.203 2.217 2.145 2.217 10,423,355 2.1798 -0.65%
2003-09-25 0 3.875 3.850 3.875 3.700 4.000 20,202,000 77,836,590 3.8529 2.217 2.203 2.217 2.117 2.288 35,313,202 2.2042 1.97%
2003-09-24 0 3.800 3.775 3.800 3.575 3.800 19,356,000 72,283,650 3.7344 2.174 2.160 2.174 2.045 2.174 33,834,390 2.1364 5.56%
2003-09-23 0 3.600 3.575 3.600 3.425 3.650 16,316,000 57,816,430 3.5435 2.059 2.045 2.059 1.959 2.088 28,520,454 2.0272 3.60%
2003-09-22 0 3.475 3.450 3.475 3.325 3.525 17,388,000 59,996,950 3.4505 1.988 1.974 1.988 1.902 2.017 30,394,316 1.9740 0.00%
2003-09-19 0 3.475 3.450 3.475 3.425 3.650 24,706,000 86,472,610 3.5001 1.988 1.974 1.988 1.959 2.088 43,186,218 2.0023 -2.80%
2003-09-18 0 3.575 3.575 3.600 3.550 3.800 17,346,000 62,746,100 3.6173 2.045 2.045 2.059 2.031 2.174 30,320,899 2.0694 -5.92%
2003-09-17 0 3.800 3.750 3.800 3.725 3.975 8,686,000 33,215,792 3.8241 2.174 2.145 2.174 2.131 2.274 15,183,174 2.1877 -3.18%
2003-09-16 0 3.925 3.900 3.925 3.850 3.950 5,588,000 21,840,550 3.9085 2.245 2.231 2.245 2.203 2.260 9,767,853 2.2360 -1.88%
2003-09-15 0 4.000 3.975 4.000 3.800 4.000 6,151,696 23,959,192 3.8947 2.288 2.274 2.288 2.174 2.288 10,753,197 2.2281 1.27%
2003-09-11 0 3.950 3.900 3.950 3.725 3.950 6,960,000 26,698,060 3.8359 2.260 2.231 2.260 2.131 2.260 12,166,117 2.1945 6.76%
2003-09-10 0 3.700 3.650 3.675 3.550 3.775 14,692,000 54,020,058 3.6768 2.117 2.088 2.102 2.031 2.160 25,681,693 2.1034 -1.99%
2003-09-09 0 3.775 3.750 3.775 3.775 4.025 10,414,881 40,378,486 3.8770 2.160 2.145 2.160 2.160 2.303 18,205,267 2.2180 -5.62%
2003-09-08 0 4.000 4.000 4.025 3.925 4.050 4,744,000 19,036,532 4.0128 2.288 2.288 2.303 2.245 2.317 8,292,537 2.2956 -0.62%
2003-09-05 0 4.025 4.025 4.050 3.950 4.250 18,680,000 76,289,846 4.0840 2.303 2.303 2.317 2.260 2.431 32,652,738 2.3364 -3.01%
2003-09-04 0 4.150 4.125 4.150 3.875 4.200 21,785,162 88,008,303 4.0398 2.374 2.360 2.374 2.217 2.403 38,080,578 2.3111 5.73%
2003-09-03 0 3.925 3.900 3.925 3.775 3.975 15,422,000 60,131,650 3.8991 2.245 2.231 2.245 2.160 2.274 26,957,737 2.2306 3.97%
2003-09-02 0 3.775 3.750 3.775 3.675 3.850 3,898,000 14,617,450 3.7500 2.160 2.145 2.160 2.102 2.203 6,813,725 2.1453 -1.31%
2003-09-01 0 3.825 3.800 3.825 3.775 3.975 6,793,516 26,389,805 3.8846 2.188 2.174 2.188 2.160 2.274 11,875,102 2.2223 -1.92%
2003-08-29 0 3.900 3.900 3.925 3.750 3.975 17,389,117 67,352,558 3.8733 2.231 2.231 2.245 2.145 2.274 30,396,268 2.2158 2.63%
2003-08-28 0 3.800 3.775 3.800 3.625 3.800 17,251,538 63,799,898 3.6982 2.174 2.160 2.174 2.074 2.174 30,155,779 2.1157 3.40%
2003-08-27 0 3.675 3.675 3.700 3.525 3.775 42,158,000 152,337,174 3.6135 2.102 2.102 2.117 2.017 2.160 73,692,406 2.0672 4.26%
2003-08-26 0 3.525 3.500 3.525 3.250 3.550 59,888,000 199,842,400 3.3369 2.017 2.002 2.017 1.859 2.031 104,684,540 1.9090 3.68%
2003-08-25 0 3.400 3.400 3.425 3.375 3.750 15,449,790 54,027,076 3.4969 1.945 1.945 1.959 1.931 2.145 27,006,314 2.0005 -8.11%
2003-08-22 0 3.700 3.700 3.725 3.675 3.900 13,760,000 52,266,894 3.7985 2.117 2.117 2.131 2.102 2.231 24,052,553 2.1730 -4.52%
2003-08-21 0 3.875 3.875 3.900 3.875 3.975 3,703,000 14,494,700 3.9143 2.217 2.217 2.231 2.217 2.274 6,472,864 2.2393 -0.64%
2003-08-20 0 3.900 3.875 3.900 3.725 4.000 13,006,000 49,973,700 3.8424 2.231 2.217 2.231 2.131 2.288 22,734,557 2.1981 0.00%
2003-08-19 0 3.900 3.850 3.900 3.825 4.150 24,622,533 99,919,092 4.0580 2.231 2.203 2.231 2.188 2.374 43,040,317 2.3215 -2.50%
2003-08-18 0 4.000 4.000 4.025 3.725 4.050 19,330,983 75,031,541 3.8814 2.288 2.288 2.303 2.131 2.317 33,790,660 2.2205 6.67%
2003-08-15 0 3.750 3.750 3.775 3.625 3.800 10,408,000 38,737,598 3.7219 2.145 2.145 2.160 2.074 2.174 18,193,239 2.1292 3.45%
2003-08-14 0 3.625 3.625 3.650 3.600 3.725 11,790,000 43,060,150 3.6523 2.074 2.074 2.088 2.059 2.131 20,608,982 2.0894 0.00%
2003-08-13 0 3.625 3.600 3.625 3.475 3.675 12,502,000 44,981,900 3.5980 2.074 2.059 2.074 1.988 2.102 21,853,562 2.0583 4.32%
2003-08-12 0 3.475 3.475 3.500 3.375 3.500 11,799,500 40,217,500 3.4084 1.988 1.988 2.002 1.931 2.002 20,625,588 1.9499 2.96%
2003-08-11 0 3.375 3.375 3.400 3.225 3.375 6,319,500 20,927,363 3.3116 1.931 1.931 1.945 1.845 1.931 11,046,519 1.8945 4.65%
2003-08-08 0 3.225 3.225 3.250 3.225 3.300 4,010,000 13,011,850 3.2449 1.845 1.845 1.859 1.845 1.888 7,009,501 1.8563 -0.77%
2003-08-07 0 3.250 3.225 3.250 3.225 3.300 2,981,393 9,694,233 3.2516 1.859 1.845 1.859 1.845 1.888 5,211,491 1.8602 0.00%
2003-08-06 0 3.250 3.225 3.250 3.200 3.325 10,086,000 32,932,308 3.2652 1.859 1.845 1.859 1.831 1.902 17,630,381 1.8679 -2.99%
2003-08-05 0 3.350 3.325 3.350 3.175 3.375 7,268,000 23,797,250 3.2743 1.916 1.902 1.916 1.816 1.931 12,704,502 1.8731 1.52%
2003-08-04 0 3.300 3.275 3.300 3.225 3.350 17,434,787 57,311,918 3.2872 1.888 1.874 1.888 1.845 1.916 30,476,100 1.8806 2.33%
2003-08-01 0 3.225 3.200 3.225 3.150 3.250 12,077,228 38,789,012 3.2117 1.845 1.831 1.845 1.802 1.859 21,111,058 1.8374 1.57%
2003-07-31 0 3.175 3.150 3.175 3.075 3.200 8,602,000 27,035,150 3.1429 1.816 1.802 1.816 1.759 1.831 15,036,341 1.7980 2.42%
2003-07-30 0 3.100 3.075 3.100 3.075 3.150 4,317,696 13,324,588 3.0860 1.773 1.759 1.773 1.759 1.802 7,547,355 1.7655 -0.80%
2003-07-29 0 3.125 3.100 3.125 3.100 3.200 4,881,570 15,250,799 3.1242 1.788 1.773 1.788 1.773 1.831 8,533,010 1.7873 -0.79%
2003-07-28 0 3.150 3.125 3.150 3.000 3.200 12,578,088 39,408,268 3.1331 1.802 1.788 1.802 1.716 1.831 21,986,564 1.7924 5.00%
2003-07-25 0 3.000 2.975 3.000 2.900 3.000 3,587,507 10,635,283 2.9645 1.716 1.702 1.716 1.659 1.716 6,270,981 1.6960 2.56%
2003-07-24 0 2.925 2.900 2.925 2.850 2.950 11,862,000 34,521,880 2.9103 1.673 1.659 1.673 1.630 1.688 20,734,839 1.6649 0.00%
2003-07-23 0 2.925 2.925 2.950 2.900 3.150 12,314,678 36,776,604 2.9864 1.673 1.673 1.688 1.659 1.802 21,526,122 1.7085 -5.65%
2003-07-22 0 3.100 3.050 3.100 3.050 3.175 16,170,000 50,137,050 3.1006 1.773 1.745 1.773 1.745 1.816 28,265,245 1.7738 -1.59%
2003-07-21 0 3.150 3.125 3.150 3.075 3.275 8,619,000 27,474,900 3.1877 1.802 1.788 1.802 1.759 1.874 15,066,057 1.8236 -0.79%
2003-07-18 0 3.175 3.150 3.175 2.950 3.175 10,348,000 31,739,538 3.0672 1.816 1.802 1.816 1.688 1.816 18,088,359 1.7547 4.96%
2003-07-17 0 3.025 3.000 3.025 3.000 3.300 22,245,800 71,369,910 3.2082 1.731 1.716 1.731 1.716 1.888 38,885,776 1.8354 -4.72%
2003-07-16 0 3.175 3.150 3.175 3.000 3.175 18,485,000 57,301,100 3.0999 1.816 1.802 1.816 1.716 1.816 32,311,877 1.7734 6.72%
2003-07-15 0 2.975 2.975 3.000 2.925 3.125 16,190,484 48,398,029 2.9893 1.702 1.702 1.716 1.673 1.788 28,301,051 1.7101 -0.83%
2003-07-14 0 3.000 3.000 3.025 2.975 3.025 6,508,000 19,577,200 3.0082 1.716 1.716 1.731 1.702 1.731 11,376,018 1.7209 0.84%
2003-07-11 0 2.975 2.950 2.975 2.925 3.025 7,087,600 21,036,920 2.9681 1.702 1.688 1.702 1.673 1.731 12,389,162 1.6980 -0.83%
2003-07-10 0 3.000 3.000 3.025 2.900 3.050 11,197,200 33,176,270 2.9629 1.716 1.716 1.731 1.659 1.745 19,572,765 1.6950 -0.83%
2003-07-09 0 3.025 3.000 3.025 2.950 3.050 15,643,000 46,840,686 2.9944 1.731 1.716 1.731 1.688 1.745 27,344,046 1.7130 2.54%
2003-07-08 0 2.950 2.900 2.950 2.875 2.950 10,400,000 30,352,800 2.9185 1.688 1.659 1.688 1.645 1.688 18,179,255 1.6696 0.00%
2003-07-07 0 2.950 2.900 2.950 2.800 3.000 18,551,000 53,826,575 2.9015 1.688 1.659 1.688 1.602 1.716 32,427,246 1.6599 5.36%
2003-07-04 0 2.800 2.775 2.800 2.800 2.875 5,843,600 16,577,910 2.8369 1.602 1.588 1.602 1.602 1.645 10,214,644 1.6230 -1.75%
2003-07-03 0 2.850 2.850 2.875 2.750 2.875 12,754,000 35,967,450 2.8201 1.630 1.630 1.645 1.573 1.645 22,294,059 1.6133 1.79%
2003-07-02 0 2.800 2.800 2.825 2.725 2.825 15,784,400 43,781,360 2.7737 1.602 1.602 1.616 1.559 1.616 27,591,214 1.5868 0.90%
2003-06-30 0 2.775 2.775 2.800 2.775 2.850 11,312,000 31,770,350 2.8086 1.588 1.588 1.602 1.588 1.630 19,773,436 1.6067 -1.77%
2003-06-27 0 2.825 2.800 2.825 2.775 2.875 14,430,000 40,827,750 2.8294 1.616 1.602 1.616 1.588 1.645 25,223,716 1.6186 -0.88%
2003-06-26 0 2.850 2.825 2.850 2.750 2.850 7,195,000 20,139,675 2.7991 1.630 1.616 1.630 1.573 1.630 12,576,898 1.6013 1.79%
2003-06-25 0 2.800 2.775 2.800 2.700 2.825 13,176,000 36,346,458 2.7585 1.602 1.588 1.602 1.545 1.616 23,031,717 1.5781 2.75%
2003-06-24 0 2.725 2.725 2.750 2.625 2.850 23,261,000 63,763,318 2.7412 1.559 1.559 1.573 1.502 1.630 40,660,351 1.5682 -4.39%
2003-06-23 0 2.850 2.850 2.875 2.775 2.875 12,112,000 34,308,950 2.8326 1.630 1.630 1.645 1.588 1.645 21,171,840 1.6205 0.00%
2003-06-20 0 2.850 2.825 2.850 2.775 2.875 15,200,000 42,908,000 2.8229 1.630 1.616 1.630 1.588 1.645 26,569,680 1.6149 1.79%
2003-06-19 0 2.800 2.775 2.800 2.725 2.875 25,544,300 71,827,188 2.8119 1.602 1.588 1.602 1.559 1.645 44,651,571 1.6086 1.82%
2003-06-18 0 2.750 2.725 2.750 2.675 2.850 15,944,000 43,671,450 2.7391 1.573 1.559 1.573 1.530 1.630 27,870,196 1.5670 -1.79%
2003-06-17 0 2.800 2.800 2.825 2.725 2.875 26,920,000 75,270,150 2.7961 1.602 1.602 1.616 1.559 1.645 47,056,302 1.5996 -0.88%
2003-06-16 0 2.825 2.800 2.825 2.800 2.925 22,042,000 62,396,600 2.8308 1.616 1.602 1.616 1.602 1.673 38,529,532 1.6194 -2.59%
2003-06-13 0 2.900 2.900 2.925 2.675 2.975 33,189,950 94,187,282 2.8378 1.659 1.659 1.673 1.530 1.702 58,016,208 1.6235 8.41%
2003-06-12 0 2.675 2.650 2.675 2.475 2.700 15,125,900 38,833,765 2.5674 1.530 1.516 1.530 1.416 1.545 26,440,153 1.4687 7.00%
2003-06-11 0 2.500 2.475 2.500 2.400 2.550 16,840,000 42,079,000 2.4988 1.430 1.416 1.430 1.373 1.459 29,436,409 1.4295 4.17%
2003-06-10 0 2.400 2.400 2.425 2.375 2.450 5,792,000 13,925,250 2.4042 1.373 1.373 1.387 1.359 1.402 10,124,447 1.3754 -2.04%
2003-06-09 0 2.450 2.425 2.450 2.325 2.450 11,008,800 26,122,430 2.3729 1.402 1.387 1.402 1.330 1.402 19,243,440 1.3575 3.16%
2003-06-06 0 2.375 2.350 2.375 2.300 2.400 9,820,000 23,105,000 2.3529 1.359 1.344 1.359 1.316 1.373 17,165,412 1.3460 1.06%
2003-06-05 0 2.350 2.325 2.350 2.325 2.500 8,924,000 21,571,224 2.4172 1.344 1.330 1.344 1.330 1.430 15,599,199 1.3828 -3.09%
2003-06-03 0 2.425 2.425 2.450 2.400 2.475 7,828,000 19,063,900 2.4353 1.387 1.387 1.402 1.373 1.416 13,683,385 1.3932 -1.02%
2003-06-02 0 2.450 2.425 2.450 2.400 2.550 13,754,000 34,019,514 2.4734 1.402 1.387 1.402 1.373 1.459 24,042,064 1.4150 0.00%
2003-05-30 0 2.450 2.450 2.475 2.350 2.475 7,498,600 18,253,465 2.4342 1.402 1.402 1.416 1.344 1.416 13,107,592 1.3926 3.16%
2003-05-29 0 2.375 2.375 2.400 2.350 2.450 5,822,000 13,934,100 2.3934 1.359 1.359 1.373 1.344 1.402 10,176,887 1.3692 -3.06%
2003-05-28 0 2.450 2.450 2.475 2.425 2.550 7,596,000 18,880,230 2.4855 1.402 1.402 1.416 1.387 1.459 13,277,848 1.4219 -2.00%
2003-05-27 0 2.500 2.500 2.525 2.450 2.575 32,250,000 81,628,730 2.5311 1.430 1.430 1.445 1.402 1.473 56,373,170 1.4480 1.01%
2003-05-26 0 2.475 2.475 2.500 2.325 2.475 18,274,000 43,804,700 2.3971 1.416 1.416 1.430 1.330 1.416 31,943,048 1.3713 6.45%
2003-05-23 0 2.325 2.300 2.325 2.250 2.450 16,346,000 37,980,454 2.3235 1.330 1.316 1.330 1.287 1.402 28,572,894 1.3292 -3.13%
2003-05-22 0 2.400 2.375 2.400 2.300 2.425 10,064,000 23,853,000 2.3701 1.373 1.359 1.373 1.316 1.387 17,591,925 1.3559 4.35%
2003-05-21 0 2.300 2.300 2.350 2.300 2.425 16,699,900 39,290,570 2.3527 1.316 1.316 1.344 1.316 1.387 29,191,513 1.3460 2.22%
2003-05-20 0 2.250 2.250 2.275 2.125 2.300 14,278,000 32,069,610 2.2461 1.287 1.287 1.301 1.216 1.316 24,958,019 1.2849 2.27%
2003-05-19 0 2.200 2.175 2.200 2.150 2.200 3,721,900 8,089,826 2.1736 1.259 1.244 1.259 1.230 1.259 6,505,901 1.2435 2.33%
2003-05-16 0 2.150 2.150 2.175 2.025 2.175 20,768,000 43,914,798 2.1145 1.230 1.230 1.244 1.158 1.244 36,302,573 1.2097 6.17%
2003-05-15 0 2.025 2.000 2.025 2.000 2.025 6,768,000 13,686,108 2.0222 1.158 1.144 1.158 1.144 1.158 11,830,500 1.1568 0.00%
2003-05-14 0 2.025 2.000 2.025 1.990 2.050 13,958,000 27,956,782 2.0029 1.158 1.144 1.158 1.138 1.173 24,398,658 1.1458 -1.22%
2003-05-13 0 2.050 2.025 2.050 2.025 2.100 6,666,000 13,686,100 2.0531 1.173 1.158 1.173 1.158 1.201 11,652,203 1.1746 0.00%
2003-05-12 0 2.050 2.025 2.075 2.025 2.100 4,657,400 9,588,322 2.0587 1.173 1.158 1.187 1.158 1.201 8,141,160 1.1778 1.23%
2003-05-09 0 2.025 2.025 2.050 2.025 2.075 2,326,000 4,795,636 2.0618 1.158 1.158 1.173 1.158 1.187 4,065,860 1.1795 -4.71%
2003-05-07 0 2.125 2.075 2.125 2.050 2.125 7,406,000 15,563,994 2.1015 1.216 1.187 1.216 1.173 1.216 12,945,727 1.2022 1.19%
2003-05-06 0 2.100 2.075 2.100 2.100 2.125 6,101,000 12,766,375 2.0925 1.201 1.187 1.201 1.201 1.216 10,664,580 1.1971 0.00%
2003-05-05 0 2.100 2.075 2.100 2.050 2.100 11,372,000 23,481,250 2.0648 1.201 1.187 1.201 1.173 1.201 19,878,316 1.1812 2.44%
2003-05-02 0 2.050 2.050 2.075 2.000 2.075 8,502,000 17,392,300 2.0457 1.173 1.173 1.187 1.144 1.187 14,861,541 1.1703 2.50%
2003-04-30 0 2.000 2.000 2.025 1.990 2.050 5,894,000 11,899,750 2.0190 1.144 1.144 1.158 1.138 1.173 10,302,743 1.1550 0.50%
2003-04-29 0 1.990 1.990 2.000 1.900 2.000 10,302,000 20,312,600 1.9717 1.138 1.138 1.144 1.087 1.144 18,007,950 1.1280 5.29%
2003-04-28 0 1.890 1.890 1.900 1.830 1.900 9,008,000 16,956,460 1.8824 1.081 1.081 1.087 1.047 1.087 15,746,031 1.0769 0.53%
2003-04-25 0 1.880 1.880 1.900 1.820 1.910 18,889,000 35,448,160 1.8767 1.076 1.076 1.087 1.041 1.093 33,018,072 1.0736 -0.53%
2003-04-24 0 1.890 1.900 1.910 1.750 1.910 26,973,000 50,729,239 1.8807 1.081 1.087 1.093 1.001 1.093 47,148,946 1.0759 -0.31%
2003-04-23 0 1.990 1.970 1.980 1.960 2.025 16,066,000 31,856,190 1.9828 1.085 1.074 1.079 1.068 1.104 29,478,885 1.0806 -2.93%
2003-04-22 0 2.050 2.050 2.075 2.025 2.100 9,480,000 19,439,350 2.0506 1.117 1.117 1.131 1.104 1.145 17,394,487 1.1176 -2.38%
2003-04-17 0 2.100 2.100 2.125 1.980 2.125 12,234,000 25,417,124 2.0776 1.145 1.145 1.158 1.079 1.158 22,447,696 1.1323 3.70%
2003-04-16 0 2.025 2.025 2.050 2.025 2.100 4,116,000 8,550,700 2.0774 1.104 1.104 1.117 1.104 1.145 7,552,290 1.1322 -1.22%
2003-04-15 0 2.050 2.050 2.075 2.025 2.075 7,302,000 14,970,800 2.0502 1.117 1.117 1.131 1.104 1.131 13,398,159 1.1174 -1.20%
2003-04-14 0 2.075 2.050 2.075 2.050 2.150 4,592,000 9,531,210 2.0756 1.131 1.117 1.131 1.117 1.172 8,425,684 1.1312 -3.49%
2003-04-11 0 2.150 2.125 2.150 2.025 2.150 10,416,000 21,787,950 2.0918 1.172 1.158 1.172 1.104 1.172 19,111,918 1.1400 6.17%
2003-04-10 0 2.025 2.000 2.025 1.990 2.150 12,744,000 25,828,770 2.0267 1.104 1.090 1.104 1.085 1.172 23,383,475 1.1046 -5.81%
2003-04-09 0 2.150 2.125 2.150 2.050 2.150 4,970,000 10,432,950 2.0992 1.172 1.158 1.172 1.117 1.172 9,119,262 1.1441 2.38%
2003-04-08 0 2.100 2.075 2.100 2.075 2.125 5,774,000 12,117,812 2.0987 1.145 1.131 1.145 1.131 1.158 10,594,490 1.1438 0.00%
2003-04-07 0 2.100 2.050 2.100 2.000 2.100 7,950,000 16,263,752 2.0458 1.145 1.117 1.145 1.090 1.145 14,587,149 1.1149 2.44%
2003-04-04 0 2.050 2.050 2.075 1.990 2.075 4,270,000 8,696,740 2.0367 1.117 1.117 1.131 1.085 1.131 7,834,859 1.1100 1.23%
2003-04-03 0 2.025 2.000 2.025 1.970 2.050 16,250,000 32,611,630 2.0069 1.104 1.090 1.104 1.074 1.117 29,816,500 1.0937 1.25%
2003-04-02 0 2.000 2.000 2.025 1.980 2.025 12,224,000 24,491,440 2.0036 1.090 1.090 1.104 1.079 1.104 22,429,347 1.0919 0.50%
2003-04-01 0 1.990 1.980 1.990 1.910 1.990 13,144,000 25,650,720 1.9515 1.085 1.079 1.085 1.041 1.085 24,117,420 1.0636 4.74%
2003-03-31 0 1.900 1.890 1.900 1.900 2.050 19,188,000 37,870,910 1.9737 1.036 1.030 1.036 1.036 1.117 35,207,323 1.0757 -5.00%
2003-03-28 0 2.000 1.990 2.025 1.920 2.025 23,330,000 46,245,280 1.9822 1.090 1.085 1.104 1.046 1.104 42,807,320 1.0803 4.71%
2003-03-27 0 1.910 1.900 1.910 1.870 1.930 13,140,000 24,969,040 1.9002 1.041 1.036 1.041 1.019 1.052 24,110,081 1.0356 -1.04%
2003-03-26 0 1.930 1.920 1.930 1.920 1.980 7,254,000 14,085,600 1.9418 1.052 1.046 1.052 1.046 1.079 13,310,086 1.0583 -1.03%
2003-03-25 0 1.950 1.930 1.950 1.930 1.960 6,510,000 12,658,020 1.9444 1.063 1.052 1.063 1.052 1.068 11,944,949 1.0597 0.52%
2003-03-24 0 1.940 1.930 1.960 1.900 1.960 9,520,000 18,445,700 1.9376 1.057 1.052 1.068 1.036 1.068 17,467,882 1.0560 2.11%
2003-03-21 0 1.900 1.900 1.910 1.890 1.920 2,892,000 5,503,078 1.9029 1.036 1.036 1.041 1.030 1.046 5,306,420 1.0371 -1.55%
2003-03-20 0 1.930 1.920 1.930 1.910 1.950 12,648,000 24,436,540 1.9320 1.052 1.046 1.052 1.041 1.063 23,207,329 1.0530 1.58%
2003-03-19 0 1.900 1.890 1.900 1.860 1.920 7,255,500 13,759,870 1.8965 1.036 1.030 1.036 1.014 1.046 13,312,838 1.0336 1.60%
2003-03-18 0 1.870 1.860 1.870 1.820 1.880 5,555,000 10,294,710 1.8532 1.019 1.014 1.019 0.992 1.025 10,192,656 1.0100 3.31%
2003-03-17 0 1.810 1.800 1.810 1.760 1.810 3,056,000 5,460,640 1.7869 0.986 0.981 0.986 0.959 0.986 5,607,337 0.9738 0.56%
2003-03-14 0 1.800 1.800 1.810 1.800 1.840 7,157,100 12,895,662 1.8018 0.981 0.981 0.986 0.981 1.003 13,132,287 0.9820 1.69%
2003-03-13 0 1.770 1.770 1.780 1.760 1.830 7,854,000 13,988,756 1.7811 0.965 0.965 0.970 0.959 0.997 14,411,002 0.9707 -2.21%
2003-03-12 0 1.810 1.790 1.810 1.730 1.810 16,214,000 28,728,320 1.7718 0.986 0.976 0.986 0.943 0.986 29,750,445 0.9656 4.62%
2003-03-11 0 1.730 1.720 1.730 1.650 1.740 10,977,000 18,575,580 1.6922 0.943 0.937 0.943 0.899 0.948 20,141,275 0.9223 3.59%
2003-03-10 0 1.670 1.660 1.670 1.660 1.750 4,366,100 7,394,212 1.6936 0.910 0.905 0.910 0.905 0.954 8,011,189 0.9230 -3.47%
2003-03-07 0 1.730 1.730 1.740 1.700 1.770 5,926,000 10,200,120 1.7212 0.943 0.943 0.948 0.927 0.965 10,873,389 0.9381 -2.81%
2003-03-06 0 1.780 1.770 1.780 1.700 1.830 13,176,000 23,257,944 1.7652 0.970 0.965 0.970 0.927 0.997 24,176,136 0.9620 -1.66%
2003-03-05 0 1.810 1.800 1.810 1.800 1.850 7,308,089 13,263,338 1.8149 0.986 0.981 0.986 0.981 1.008 13,409,331 0.9891 -2.69%
2003-03-04 0 1.860 1.850 1.870 1.840 1.900 4,720,000 8,803,600 1.8652 1.014 1.008 1.019 1.003 1.036 8,660,546 1.0165 -2.11%
2003-03-03 0 1.900 1.890 1.900 1.880 1.940 27,786,000 53,356,580 1.9203 1.036 1.030 1.036 1.025 1.057 50,983,462 1.0465 -1.55%
2003-02-28 0 1.930 1.930 1.940 1.900 1.970 9,642,000 18,540,095 1.9228 1.052 1.052 1.057 1.036 1.074 17,691,735 1.0480 -1.03%
2003-02-27 0 1.950 1.940 1.950 1.920 1.980 12,988,000 25,314,240 1.9490 1.063 1.057 1.063 1.046 1.079 23,831,182 1.0622 1.04%
2003-02-26 0 1.930 1.920 1.930 1.900 1.940 5,137,000 9,888,420 1.9249 1.052 1.046 1.052 1.036 1.057 9,425,684 1.0491 1.05%
2003-02-25 0 1.910 1.900 1.910 1.890 1.910 3,175,100 6,028,175 1.8986 1.041 1.036 1.041 1.030 1.041 5,825,869 1.0347 0.00%
2003-02-24 0 1.910 1.900 1.910 1.900 1.920 2,040,000 3,895,860 1.9097 1.041 1.036 1.041 1.036 1.046 3,743,118 1.0408 0.53%
2003-02-21 0 1.900 1.890 1.900 1.880 1.940 7,688,000 14,624,400 1.9022 1.036 1.030 1.036 1.025 1.057 14,106,415 1.0367 -1.04%
2003-02-20 0 1.920 1.920 1.930 1.910 1.970 9,638,000 18,715,980 1.9419 1.046 1.046 1.052 1.041 1.074 17,684,395 1.0583 -1.54%
2003-02-19 0 1.950 1.940 1.950 1.890 1.960 10,200,000 19,686,220 1.9300 1.063 1.057 1.063 1.030 1.068 18,715,588 1.0519 2.09%
2003-02-18 0 1.910 1.910 1.920 1.880 1.930 5,136,000 9,798,460 1.9078 1.041 1.041 1.046 1.025 1.052 9,423,849 1.0398 0.00%
2003-02-17 0 1.910 1.900 1.910 1.870 1.940 6,838,000 13,016,300 1.9035 1.041 1.036 1.041 1.019 1.057 12,546,783 1.0374 1.06%
2003-02-14 0 1.890 1.880 1.890 1.860 1.910 5,888,000 11,094,140 1.8842 1.030 1.025 1.030 1.014 1.041 10,803,665 1.0269 0.00%
2003-02-13 0 1.890 1.890 1.900 1.880 1.960 8,294,000 15,795,200 1.9044 1.030 1.030 1.036 1.025 1.068 15,218,342 1.0379 -2.58%
2003-02-12 0 1.940 1.930 1.940 1.890 1.980 17,994,000 34,969,520 1.9434 1.057 1.052 1.057 1.030 1.079 33,016,498 1.0592 2.65%
2003-02-11 0 1.890 1.880 1.890 1.860 1.910 8,783,000 16,589,595 1.8888 1.030 1.025 1.030 1.014 1.041 16,115,589 1.0294 1.07%
2003-02-10 0 1.870 1.870 1.880 1.850 1.950 13,744,000 25,890,920 1.8838 1.019 1.019 1.025 1.008 1.063 25,218,337 1.0267 -4.10%
2003-02-07 0 1.950 1.940 1.950 1.880 1.960 9,822,000 18,899,480 1.9242 1.063 1.057 1.063 1.025 1.068 18,022,010 1.0487 1.56%
2003-02-06 0 1.920 1.910 1.930 1.880 1.990 27,294,000 52,513,854 1.9240 1.046 1.041 1.052 1.025 1.085 50,080,711 1.0486 -1.54%
2003-02-05 0 1.950 1.950 1.960 1.880 1.970 23,690,000 45,698,580 1.9290 1.063 1.063 1.068 1.025 1.074 43,467,870 1.0513 3.17%
2003-02-04 0 1.890 1.870 1.890 1.790 1.890 26,934,000 49,584,460 1.8410 1.030 1.019 1.030 0.976 1.030 49,420,160 1.0033 6.78%
2003-01-30 0 1.770 1.770 1.780 1.770 1.810 7,630,000 13,641,420 1.7879 0.965 0.965 0.970 0.965 0.986 13,999,993 0.9744 -1.12%
2003-01-29 0 1.790 1.780 1.790 1.750 1.800 10,185,000 18,108,890 1.7780 0.976 0.970 0.976 0.954 0.981 18,688,065 0.9690 1.13%
2003-01-28 0 1.770 1.770 1.780 1.730 1.810 15,256,000 26,978,960 1.7684 0.965 0.965 0.970 0.943 0.986 27,992,648 0.9638 -0.56%
2003-01-27 0 1.780 1.780 1.790 1.750 1.840 10,446,000 18,793,660 1.7991 0.970 0.970 0.976 0.954 1.003 19,166,964 0.9805 -2.73%
2003-01-24 0 1.830 1.830 1.840 1.820 1.930 19,192,000 35,560,980 1.8529 0.997 0.997 1.003 0.992 1.052 35,214,662 1.0098 -4.19%
2003-01-23 0 1.910 1.910 1.920 1.900 1.980 10,716,000 20,622,660 1.9245 1.041 1.041 1.046 1.036 1.079 19,662,376 1.0488 -3.54%
2003-01-22 0 1.980 1.970 1.980 1.940 2.000 13,705,000 27,229,800 1.9869 1.079 1.074 1.079 1.057 1.090 25,146,777 1.0828 1.02%
2003-01-21 0 1.960 1.960 1.970 1.840 1.970 26,306,000 50,577,584 1.9227 1.068 1.068 1.074 1.003 1.074 48,267,867 1.0479 7.10%
2003-01-20 0 1.830 1.830 1.840 1.780 1.840 9,280,000 16,725,220 1.8023 0.997 0.997 1.003 0.970 1.003 17,027,515 0.9822 0.00%
2003-01-17 0 1.830 1.820 1.830 1.800 1.850 10,424,000 18,917,640 1.8148 0.997 0.992 0.997 0.981 1.008 19,126,597 0.9891 0.55%
2003-01-16 0 1.820 1.810 1.820 1.810 1.850 15,228,000 27,707,378 1.8195 0.992 0.986 0.992 0.986 1.008 27,941,271 0.9916 0.00%
2003-01-15 0 1.820 1.820 1.830 1.820 1.860 7,342,000 13,464,197 1.8339 0.992 0.992 0.997 0.992 1.014 13,471,553 0.9995 0.00%
2003-01-14 0 1.820 1.810 1.820 1.810 1.890 11,208,000 20,480,800 1.8273 0.992 0.986 0.992 0.986 1.030 20,565,128 0.9959 -2.67%
2003-01-13 0 1.870 1.860 1.870 1.830 1.900 16,754,000 31,271,540 1.8665 1.019 1.014 1.019 0.997 1.036 30,741,270 1.0172 3.31%
2003-01-10 0 1.810 1.810 1.820 1.760 1.830 13,754,600 24,661,690 1.7930 0.986 0.986 0.992 0.959 0.997 25,237,786 0.9772 -0.55%
2003-01-09 0 1.820 1.820 1.830 1.790 1.840 10,108,000 18,401,000 1.8204 0.992 0.992 0.997 0.976 1.003 18,546,780 0.9921 1.11%
2003-01-08 0 1.800 1.790 1.810 1.780 1.830 19,478,000 35,163,420 1.8053 0.981 0.976 0.986 0.970 0.997 35,739,433 0.9839 1.12%
2003-01-07 0 1.780 1.780 1.790 1.710 1.790 20,053,000 35,311,110 1.7609 0.970 0.970 0.976 0.932 0.976 36,794,478 0.9597 4.71%
2003-01-06 0 1.700 1.700 1.710 1.700 1.740 2,882,000 4,941,940 1.7148 0.927 0.927 0.932 0.927 0.948 5,288,071 0.9345 -1.73%
2003-01-03 0 1.730 1.720 1.730 1.650 1.740 13,860,000 23,575,240 1.7010 0.943 0.937 0.943 0.899 0.948 25,431,181 0.9270 5.49%
2003-01-02 0 1.640 1.630 1.640 1.620 1.650 1,716,000 2,811,620 1.6385 0.894 0.888 0.894 0.883 0.899 3,148,622 0.8930 0.61%
2002-12-31 0 1.630 1.620 1.640 1.620 1.640 822,000 1,338,440 1.6283 0.888 0.883 0.894 0.883 0.894 1,508,256 0.8874 0.62%
2002-12-30 0 1.620 1.620 1.630 1.610 1.680 3,696,000 6,048,840 1.6366 0.883 0.883 0.888 0.877 0.916 6,781,648 0.8919 -3.57%
2002-12-27 0 1.680 1.670 1.680 1.660 1.710 6,011,000 10,154,060 1.6892 0.916 0.910 0.916 0.905 0.932 11,029,353 0.9206 1.20%
2002-12-24 0 1.660 1.650 1.660 1.650 1.660 868,000 1,438,880 1.6577 0.905 0.899 0.905 0.899 0.905 1,592,660 0.9034 0.00%
2002-12-23 0 1.660 1.650 1.660 1.640 1.660 1,574,000 2,602,300 1.6533 0.905 0.899 0.905 0.894 0.905 2,888,072 0.9011 0.00%
2002-12-20 0 1.660 1.660 1.670 1.630 1.670 4,444,000 7,329,944 1.6494 0.905 0.905 0.910 0.888 0.910 8,154,125 0.8989 1.84%
2002-12-19 0 1.630 1.620 1.630 1.610 1.650 4,080,000 6,607,000 1.6194 0.888 0.883 0.888 0.877 0.899 7,486,235 0.8826 -0.61%
2002-12-18 0 1.640 1.640 1.650 1.630 1.670 8,248,000 13,635,080 1.6531 0.894 0.894 0.899 0.888 0.910 15,133,938 0.9010 0.61%
2002-12-17 0 1.630 1.630 1.640 1.620 1.650 5,500,000 8,984,560 1.6336 0.888 0.888 0.894 0.883 0.899 10,091,738 0.8903 1.87%
2002-12-16 0 1.600 1.600 1.610 1.600 1.630 2,694,000 4,327,750 1.6064 0.872 0.872 0.877 0.872 0.888 4,943,117 0.8755 -1.84%
2002-12-13 0 1.630 1.620 1.630 1.610 1.630 5,442,000 8,844,600 1.6252 0.888 0.883 0.888 0.877 0.888 9,985,316 0.8858 -0.61%
2002-12-12 0 1.640 1.630 1.640 1.610 1.640 6,386,000 10,402,200 1.6289 0.894 0.888 0.894 0.877 0.894 11,717,426 0.8878 1.23%
2002-12-11 0 1.620 1.620 1.630 1.570 1.630 19,806,000 31,968,320 1.6141 0.883 0.883 0.888 0.856 0.888 36,341,267 0.8797 3.18%
2002-12-10 0 1.570 1.560 1.570 1.530 1.570 1,538,000 2,396,120 1.5579 0.856 0.850 0.856 0.834 0.856 2,822,017 0.8491 0.64%
2002-12-09 0 1.560 1.560 1.570 1.550 1.580 8,804,000 13,691,640 1.5552 0.850 0.850 0.856 0.845 0.861 16,154,121 0.8476 -0.64%
2002-12-06 0 1.570 1.560 1.570 1.550 1.590 10,480,000 16,466,120 1.5712 0.856 0.850 0.856 0.845 0.867 19,229,349 0.8563 0.64%
2002-12-05 0 1.560 1.550 1.560 1.550 1.590 8,508,000 13,358,792 1.5701 0.850 0.845 0.850 0.845 0.867 15,611,002 0.8557 -1.89%
2002-12-04 0 1.590 1.580 1.590 1.560 1.630 24,820,863 39,535,306 1.5928 0.867 0.861 0.867 0.850 0.888 45,542,847 0.8681 -3.05%
2002-12-03 0 1.640 1.630 1.640 1.590 1.640 70,274,150 113,547,959 1.6158 0.894 0.888 0.894 0.867 0.894 128,943,334 0.8806 3.14%
2002-12-02 0 1.590 1.580 1.590 1.540 1.600 37,707,000 58,911,220 1.5623 0.867 0.861 0.867 0.839 0.872 69,187,124 0.8515 2.58%
2002-11-29 0 1.550 1.540 1.550 1.520 1.550 4,440,000 6,824,800 1.5371 0.845 0.839 0.845 0.828 0.845 8,146,785 0.8377 0.00%
2002-11-28 0 1.550 1.540 1.550 1.540 1.580 8,498,000 13,197,636 1.5530 0.845 0.839 0.845 0.839 0.861 15,592,653 0.8464 1.31%
2002-11-27 0 1.530 1.530 1.540 1.500 1.530 3,794,000 5,766,600 1.5199 0.834 0.834 0.839 0.818 0.834 6,961,465 0.8284 -0.65%
2002-11-26 0 1.540 1.540 1.550 1.540 1.560 5,408,900 8,379,059 1.5491 0.839 0.839 0.845 0.839 0.850 9,924,583 0.8443 -1.28%
2002-11-25 0 1.560 1.550 1.560 1.550 1.570 9,120,000 14,158,100 1.5524 0.850 0.845 0.850 0.845 0.856 16,733,937 0.8461 0.65%
2002-11-22 0 1.550 1.550 1.560 1.540 1.580 1,473,000 2,293,910 1.5573 0.845 0.845 0.850 0.839 0.861 2,702,751 0.8487 -1.27%
2002-11-21 0 1.570 1.560 1.570 1.560 1.580 1,226,000 1,926,280 1.5712 0.856 0.850 0.856 0.850 0.861 2,249,540 0.8563 0.64%
2002-11-20 0 1.560 1.560 1.570 1.560 1.590 992,000 1,557,200 1.5698 0.850 0.850 0.856 0.850 0.867 1,820,183 0.8555 -1.27%
2002-11-19 0 1.580 1.570 1.580 1.570 1.600 918,000 1,453,000 1.5828 0.861 0.856 0.861 0.856 0.872 1,684,403 0.8626 0.00%
2002-11-18 0 1.580 1.570 1.590 1.570 1.610 1,980,000 3,152,400 1.5921 0.861 0.856 0.867 0.856 0.877 3,633,026 0.8677 -1.25%
2002-11-15 0 1.600 1.590 1.610 1.590 1.630 4,560,000 7,336,260 1.6088 0.872 0.867 0.877 0.867 0.888 8,366,969 0.8768 0.63%
2002-11-14 0 1.590 1.580 1.600 1.570 1.600 580,000 923,020 1.5914 0.867 0.861 0.872 0.856 0.872 1,064,220 0.8673 1.92%
2002-11-13 0 1.560 1.560 1.570 1.560 1.570 1,390,000 2,175,300 1.5650 0.850 0.850 0.856 0.850 0.856 2,550,458 0.8529 -0.64%
2002-11-12 0 1.570 1.570 1.580 1.570 1.600 974,000 1,542,920 1.5841 0.856 0.856 0.861 0.856 0.872 1,787,155 0.8633 -1.87%
2002-11-11 0 1.600 1.600 1.610 1.600 1.630 1,134,000 1,828,800 1.6127 0.872 0.872 0.877 0.872 0.888 2,080,733 0.8789 -1.23%
2002-11-08 0 1.620 1.620 1.630 1.600 1.640 1,782,000 2,890,440 1.6220 0.883 0.883 0.888 0.872 0.894 3,269,723 0.8840 1.25%
2002-11-07 0 1.600 1.600 1.610 1.590 1.610 306,000 488,700 1.5971 0.872 0.872 0.877 0.867 0.877 561,468 0.8704 0.63%
2002-11-06 0 1.590 1.590 1.600 1.590 1.610 466,000 745,980 1.6008 0.867 0.867 0.872 0.867 0.877 855,045 0.8724 -0.62%
2002-11-05 0 1.600 1.580 1.600 1.580 1.630 472,000 754,620 1.5988 0.872 0.861 0.872 0.861 0.888 866,055 0.8713 -1.84%
2002-11-04 0 1.630 1.620 1.630 1.600 1.630 592,000 956,200 1.6152 0.888 0.883 0.888 0.872 0.888 1,086,238 0.8803 3.82%
2002-11-01 0 1.570 1.560 1.570 1.560 1.570 656,000 1,028,280 1.5675 0.856 0.850 0.856 0.850 0.856 1,203,669 0.8543 0.64%
2002-10-31 0 1.560 1.560 1.570 1.550 1.600 1,198,000 1,880,660 1.5698 0.850 0.850 0.856 0.845 0.872 2,198,164 0.8556 -1.89%
2002-10-30 0 1.590 1.560 1.590 1.560 1.610 2,676,000 4,263,078 1.5931 0.867 0.850 0.867 0.850 0.877 4,910,089 0.8682 0.00%
2002-10-29 0 1.590 1.590 1.610 1.590 1.670 1,300,000 2,112,380 1.6249 0.867 0.867 0.877 0.867 0.910 2,385,320 0.8856 -4.79%
2002-10-28 0 1.670 1.660 1.670 1.630 1.670 1,830,000 3,015,980 1.6481 0.910 0.905 0.910 0.888 0.910 3,357,797 0.8982 1.21%
2002-10-25 0 1.650 1.640 1.650 1.620 1.650 608,000 996,100 1.6383 0.899 0.894 0.899 0.883 0.899 1,115,596 0.8929 -0.60%
2002-10-24 0 1.660 1.650 1.660 1.640 1.660 3,190,000 5,266,580 1.6510 0.905 0.899 0.905 0.894 0.905 5,853,208 0.8998 0.61%
2002-10-23 0 1.650 1.640 1.650 1.590 1.650 2,062,000 3,358,650 1.6288 0.899 0.894 0.899 0.867 0.899 3,783,484 0.8877 3.77%
2002-10-22 0 1.590 1.590 1.600 1.580 1.640 880,000 1,425,820 1.6203 0.867 0.867 0.872 0.861 0.894 1,614,678 0.8830 0.00%
2002-10-21 0 1.590 1.590 1.620 1.590 1.670 1,282,000 2,076,020 1.6194 0.867 0.867 0.883 0.867 0.910 2,352,292 0.8826 -4.79%
2002-10-18 0 1.670 1.660 1.670 1.650 1.690 8,604,000 14,372,280 1.6704 0.910 0.905 0.910 0.899 0.921 15,787,149 0.9104 3.09%
2002-10-17 0 1.620 1.620 1.640 1.570 1.640 3,186,000 5,133,920 1.6114 0.883 0.883 0.894 0.856 0.894 5,845,869 0.8782 0.62%
2002-10-16 0 1.610 1.610 1.620 1.570 1.620 5,406,000 8,636,460 1.5976 0.877 0.877 0.883 0.856 0.883 9,919,261 0.8707 3.21%
2002-10-15 0 1.560 1.550 1.560 1.480 1.560 4,408,000 6,665,660 1.5122 0.850 0.845 0.850 0.807 0.850 8,088,070 0.8241 6.85%
2002-10-11 0 1.460 1.460 1.470 1.450 1.480 2,332,000 3,401,770 1.4587 0.796 0.796 0.801 0.790 0.807 4,278,897 0.7950 2.10%
2002-10-10 0 1.430 1.430 1.450 1.400 1.480 6,082,000 8,697,520 1.4300 0.779 0.779 0.790 0.763 0.807 11,159,628 0.7794 -4.03%
2002-10-09 0 1.490 1.480 1.490 1.480 1.530 4,790,000 7,165,980 1.4960 0.812 0.807 0.812 0.807 0.834 8,788,987 0.8153 -2.61%
2002-10-08 0 1.530 1.520 1.530 1.510 1.540 5,724,000 8,747,480 1.5282 0.834 0.828 0.834 0.823 0.839 10,502,747 0.8329 -0.65%
2002-10-07 0 1.540 1.540 1.550 1.510 1.590 3,824,000 5,906,360 1.5446 0.839 0.839 0.845 0.823 0.867 7,016,510 0.8418 -4.94%
2002-10-04 0 1.620 1.620 1.630 1.610 1.630 3,523,000 5,710,440 1.6209 0.883 0.883 0.888 0.877 0.888 6,464,217 0.8834 0.00%
2002-10-03 0 1.620 1.620 1.640 1.620 1.670 2,494,000 4,082,140 1.6368 0.883 0.883 0.894 0.883 0.910 4,576,145 0.8920 -1.82%
2002-10-02 0 1.650 1.630 1.680 1.640 1.700 1,060,000 1,771,560 1.6713 0.899 0.888 0.916 0.894 0.927 1,944,953 0.9108 -1.79%
2002-09-30 0 1.680 1.670 1.680 1.630 1.690 1,290,000 2,151,060 1.6675 0.916 0.910 0.916 0.888 0.921 2,366,971 0.9088 1.20%
2002-09-27 0 1.660 1.650 1.670 1.610 1.670 7,226,000 11,689,600 1.6177 0.905 0.899 0.910 0.877 0.910 13,258,709 0.8817 3.11%
2002-09-26 0 1.610 1.600 1.610 1.600 1.620 2,500,000 4,026,140 1.6105 0.877 0.872 0.877 0.872 0.883 4,587,154 0.8777 0.62%
2002-09-25 0 1.600 1.590 1.600 1.580 1.630 4,994,000 7,970,140 1.5959 0.872 0.867 0.872 0.861 0.888 9,163,298 0.8698 -1.23%
2002-09-24 0 1.620 1.620 1.630 1.600 1.620 1,024,000 1,654,420 1.6156 0.883 0.883 0.888 0.872 0.883 1,878,898 0.8805 0.00%
2002-09-23 0 1.620 1.620 1.630 1.610 1.640 799,000 1,293,870 1.6194 0.883 0.883 0.888 0.877 0.894 1,466,054 0.8826 -1.82%
2002-09-20 0 1.650 1.630 1.650 1.590 1.650 1,980,000 3,179,320 1.6057 0.899 0.888 0.899 0.867 0.899 3,633,026 0.8751 0.61%
2002-09-19 0 1.640 1.630 1.640 1.620 1.670 2,530,000 4,147,520 1.6393 0.894 0.888 0.894 0.883 0.910 4,642,200 0.8934 -1.20%
2002-09-18 0 1.660 1.660 1.670 1.640 1.690 4,676,000 7,732,528 1.6537 0.905 0.905 0.910 0.894 0.921 8,579,813 0.9012 -1.19%
2002-09-17 0 1.680 1.660 1.680 1.650 1.690 3,826,000 6,371,600 1.6653 0.916 0.905 0.916 0.899 0.921 7,020,180 0.9076 1.82%
2002-09-16 0 1.650 1.630 1.650 1.630 1.690 3,122,000 5,198,680 1.6652 0.899 0.888 0.899 0.888 0.921 5,728,438 0.9075 -1.79%
2002-09-13 0 1.680 1.680 1.690 1.670 1.710 3,656,000 6,141,820 1.6799 0.916 0.916 0.921 0.910 0.932 6,708,254 0.9156 -1.18%
2002-09-12 0 1.700 1.690 1.700 1.690 1.710 3,290,000 5,592,920 1.7000 0.927 0.921 0.927 0.921 0.932 6,036,694 0.9265 0.00%
2002-09-11 0 1.700 1.690 1.700 1.680 1.710 2,188,000 3,705,940 1.6938 0.927 0.921 0.927 0.916 0.932 4,014,677 0.9231 0.59%
2002-09-10 0 1.690 1.680 1.690 1.670 1.760 23,753,000 40,599,486 1.7092 0.921 0.916 0.921 0.910 0.959 43,583,466 0.9315 3.05%
2002-09-09 0 1.640 1.630 1.650 1.600 1.650 3,028,000 4,918,450 1.6243 0.894 0.888 0.899 0.872 0.899 5,555,961 0.8853 0.61%
2002-09-06 0 1.630 1.620 1.630 1.580 1.630 7,042,000 11,394,780 1.6181 0.888 0.883 0.888 0.861 0.888 12,921,095 0.8819 3.16%
2002-09-05 0 1.580 1.570 1.580 1.540 1.590 3,270,000 5,157,480 1.5772 0.861 0.856 0.861 0.839 0.867 5,999,997 0.8596 3.27%
2002-09-04 0 1.530 1.530 1.550 1.520 1.550 2,549,000 3,906,210 1.5324 0.834 0.834 0.845 0.828 0.845 4,677,062 0.8352 -1.29%
2002-09-03 0 1.550 1.550 1.560 1.540 1.570 644,000 997,660 1.5492 0.845 0.845 0.850 0.839 0.856 1,181,651 0.8443 -1.90%
2002-09-02 0 1.580 1.550 1.580 1.530 1.580 826,000 1,290,980 1.5629 0.861 0.845 0.861 0.834 0.861 1,515,596 0.8518 0.00%
2002-08-30 0 1.580 1.560 1.580 1.550 1.580 1,366,000 2,135,880 1.5636 0.861 0.850 0.861 0.845 0.861 2,506,421 0.8522 3.27%
2002-08-29 0 1.530 1.530 1.550 1.520 1.550 1,466,000 2,247,380 1.5330 0.834 0.834 0.845 0.828 0.845 2,689,907 0.8355 -1.92%
2002-08-28 0 1.560 1.550 1.570 1.550 1.600 450,000 703,640 1.5636 0.850 0.845 0.856 0.845 0.872 825,688 0.8522 -1.27%
2002-08-27 0 1.580 1.570 1.580 1.570 1.630 1,052,000 1,670,020 1.5875 0.861 0.856 0.861 0.856 0.888 1,930,274 0.8652 -3.07%
2002-08-26 0 1.630 1.620 1.640 1.590 1.630 1,338,000 2,162,960 1.6166 0.888 0.883 0.894 0.867 0.888 2,455,045 0.8810 0.62%
2002-08-23 0 1.620 1.610 1.620 1.600 1.640 1,680,000 2,718,639 1.6182 0.883 0.877 0.883 0.872 0.894 3,082,567 0.8819 -1.22%
2002-08-22 0 1.640 1.640 1.650 1.610 1.650 6,230,000 10,180,940 1.6342 0.894 0.894 0.899 0.877 0.899 11,431,187 0.8906 1.23%
2002-08-21 0 1.620 1.610 1.620 1.560 1.620 7,868,000 12,505,664 1.5894 0.883 0.877 0.883 0.850 0.883 14,436,691 0.8662 2.53%
2002-08-20 0 1.580 1.580 1.590 1.540 1.590 8,178,000 12,744,240 1.5584 0.861 0.861 0.867 0.839 0.867 15,005,498 0.8493 3.95%
2002-08-19 0 1.520 1.520 1.530 1.470 1.530 2,608,000 3,934,200 1.5085 0.828 0.828 0.834 0.801 0.834 4,785,319 0.8221 2.01%
2002-08-16 0 1.490 1.490 1.500 1.490 1.500 1,196,000 1,784,300 1.4919 0.812 0.812 0.818 0.812 0.818 2,194,494 0.8131 -0.67%
2002-08-15 0 1.500 1.490 1.500 1.490 1.510 2,898,000 4,351,080 1.5014 0.818 0.812 0.818 0.812 0.823 5,317,429 0.8183 1.35%
2002-08-14 0 1.480 1.480 1.490 1.470 1.490 1,044,000 1,543,186 1.4781 0.807 0.807 0.812 0.801 0.812 1,915,595 0.8056 -1.33%
2002-08-13 0 1.500 1.490 1.500 1.460 1.510 5,202,000 7,721,100 1.4843 0.818 0.812 0.818 0.796 0.823 9,544,950 0.8089 0.00%
2002-08-12 0 1.500 1.480 1.510 1.470 1.530 3,964,000 5,968,980 1.5058 0.818 0.807 0.823 0.801 0.834 7,273,391 0.8207 -1.32%
2002-08-09 0 1.520 1.500 1.520 1.500 1.530 1,150,000 1,739,980 1.5130 0.828 0.818 0.828 0.818 0.834 2,110,091 0.8246 0.66%
2002-08-08 0 1.510 1.510 1.520 1.500 1.550 1,220,000 1,865,720 1.5293 0.823 0.823 0.828 0.818 0.845 2,238,531 0.8335 0.00%
2002-08-07 0 1.510 1.510 1.520 1.510 1.530 3,966,000 6,027,820 1.5199 0.823 0.823 0.828 0.823 0.834 7,277,061 0.8283 2.72%
2002-08-06 0 1.470 1.450 1.490 1.410 1.470 1,968,000 2,819,840 1.4328 0.801 0.790 0.812 0.768 0.801 3,611,007 0.7809 0.00%
2002-08-05 0 1.470 1.470 1.480 1.470 1.520 5,914,000 8,786,620 1.4857 0.801 0.801 0.807 0.801 0.828 10,851,371 0.8097 -5.16%
2002-08-02 0 1.550 1.530 1.550 1.530 1.550 3,136,000 4,838,848 1.5430 0.845 0.834 0.845 0.834 0.845 5,754,126 0.8409 -1.27%
2002-08-01 0 1.570 1.560 1.570 1.540 1.580 2,610,000 4,100,600 1.5711 0.856 0.850 0.856 0.839 0.861 4,788,989 0.8563 0.00%
2002-07-31 0 1.570 1.560 1.570 1.500 1.570 2,478,000 3,813,620 1.5390 0.856 0.850 0.856 0.818 0.856 4,546,787 0.8388 2.61%
2002-07-30 0 1.530 1.520 1.530 1.510 1.540 3,568,000 5,449,800 1.5274 0.834 0.828 0.834 0.823 0.839 6,546,786 0.8324 3.38%
2002-07-29 0 1.480 1.480 1.490 1.460 1.490 2,466,000 3,639,280 1.4758 0.807 0.807 0.812 0.796 0.812 4,524,769 0.8043 1.37%
2002-07-26 0 1.460 1.450 1.460 1.390 1.480 6,016,000 8,566,140 1.4239 0.796 0.790 0.796 0.758 0.807 11,038,527 0.7760 -1.35%
2002-07-25 0 1.480 1.480 1.490 1.480 1.550 3,626,000 5,458,700 1.5054 0.807 0.807 0.812 0.807 0.845 6,653,208 0.8205 -2.63%
2002-07-24 0 1.520 1.520 1.530 1.490 1.540 9,994,000 15,029,800 1.5039 0.828 0.828 0.834 0.812 0.839 18,337,606 0.8196 -1.94%
2002-07-23 0 1.550 1.540 1.550 1.510 1.560 17,890,000 27,494,040 1.5368 0.845 0.839 0.845 0.823 0.850 32,825,673 0.8376 -0.64%
2002-07-22 0 1.560 1.560 1.570 1.560 1.610 7,942,000 12,492,140 1.5729 0.850 0.850 0.856 0.850 0.877 14,572,470 0.8572 -6.02%
2002-07-19 0 1.660 1.660 1.670 1.650 1.670 4,372,000 7,265,340 1.6618 0.905 0.905 0.910 0.899 0.910 8,022,015 0.9057 -0.60%
2002-07-18 0 1.670 1.670 1.680 1.660 1.670 2,912,000 4,858,480 1.6684 0.910 0.910 0.916 0.905 0.910 5,343,117 0.9093 0.60%
2002-07-17 0 1.660 1.660 1.670 1.640 1.680 7,020,000 11,655,838 1.6604 0.905 0.905 0.910 0.894 0.916 12,880,728 0.9049 -1.78%
2002-07-16 0 1.690 1.680 1.700 1.670 1.700 3,684,000 6,187,860 1.6797 0.921 0.916 0.927 0.910 0.927 6,759,630 0.9154 0.60%
2002-07-15 0 1.680 1.660 1.680 1.660 1.680 1,100,000 1,832,280 1.6657 0.916 0.905 0.916 0.905 0.916 2,018,348 0.9078 0.00%
2002-07-12 0 1.680 1.680 1.690 1.670 1.690 2,878,000 4,820,920 1.6751 0.916 0.916 0.921 0.910 0.921 5,280,731 0.9129 1.20%
2002-07-11 0 1.660 1.660 1.670 1.660 1.720 5,868,000 9,872,100 1.6824 0.905 0.905 0.910 0.905 0.937 10,766,967 0.9169 -4.05%
2002-07-10 0 1.730 1.720 1.730 1.700 1.750 1,988,000 3,420,620 1.7206 0.943 0.937 0.943 0.927 0.954 3,647,705 0.9377 -1.14%
2002-07-09 0 1.750 1.740 1.750 1.700 1.750 4,406,000 7,610,400 1.7273 0.954 0.948 0.954 0.927 0.954 8,084,400 0.9414 0.57%
2002-07-08 0 1.740 1.730 1.740 1.720 1.740 3,180,000 5,504,660 1.7310 0.948 0.943 0.948 0.937 0.948 5,834,860 0.9434 0.58%
2002-07-05 0 1.730 1.720 1.730 1.710 1.750 3,410,000 5,872,900 1.7223 0.943 0.937 0.943 0.932 0.954 6,256,878 0.9386 -1.14%
2002-07-04 0 1.750 1.740 1.750 1.720 1.760 12,291,000 21,299,690 1.7330 0.954 0.948 0.954 0.937 0.959 22,552,283 0.9445 0.00%
2002-07-03 0 1.750 1.740 1.750 1.700 1.750 11,527,000 19,960,720 1.7316 0.954 0.948 0.954 0.927 0.954 21,150,449 0.9437 1.74%
2002-07-02 0 1.720 1.710 1.720 1.680 1.720 3,406,000 5,801,240 1.7032 0.937 0.932 0.937 0.916 0.937 6,249,538 0.9283 2.38%
2002-06-28 0 1.680 1.680 1.690 1.650 1.690 5,704,000 9,573,920 1.6785 0.916 0.916 0.921 0.899 0.921 10,466,050 0.9148 2.44%
2002-06-27 0 1.640 1.630 1.640 1.610 1.640 2,190,000 3,554,540 1.6231 0.894 0.888 0.894 0.877 0.894 4,018,347 0.8846 2.50%
2002-06-26 0 1.600 1.600 1.610 1.580 1.640 5,752,000 9,291,960 1.6154 0.872 0.872 0.877 0.861 0.894 10,554,124 0.8804 -3.03%
2002-06-25 0 1.650 1.650 1.660 1.640 1.690 3,666,000 6,084,180 1.6596 0.899 0.899 0.905 0.894 0.921 6,726,602 0.9045 -1.79%
2002-06-24 0 1.680 1.670 1.690 1.620 1.690 5,600,000 9,275,100 1.6563 0.916 0.910 0.921 0.883 0.921 10,275,225 0.9027 7.01%
2002-06-21 0 1.570 1.560 1.570 1.540 1.580 4,216,000 6,599,940 1.5655 0.856 0.850 0.856 0.839 0.861 7,735,776 0.8532 1.29%
2002-06-20 0 1.550 1.540 1.550 1.510 1.580 16,400,000 25,397,330 1.5486 0.845 0.839 0.845 0.823 0.861 30,091,729 0.8440 -0.64%
2002-06-19 0 1.560 1.560 1.570 1.540 1.660 9,504,000 15,062,240 1.5848 0.850 0.850 0.856 0.839 0.905 17,438,524 0.8637 -6.02%
2002-06-18 0 1.660 1.660 1.670 1.650 1.690 3,526,000 5,889,320 1.6703 0.905 0.905 0.910 0.899 0.921 6,469,722 0.9103 -0.60%
2002-06-17 0 1.670 1.670 1.680 1.650 1.710 4,342,000 7,272,140 1.6748 0.910 0.910 0.916 0.899 0.932 7,966,969 0.9128 -2.34%
2002-06-14 0 1.710 1.710 1.720 1.710 1.750 1,854,000 3,176,840 1.7135 0.932 0.932 0.937 0.932 0.954 3,401,833 0.9339 -2.29%
2002-06-13 0 1.750 1.740 1.750 1.740 1.750 2,766,000 4,822,344 1.7434 0.954 0.948 0.954 0.948 0.954 5,075,227 0.9502 0.57%
2002-06-12 0 1.740 1.740 1.750 1.720 1.760 7,454,000 12,988,640 1.7425 0.948 0.948 0.954 0.937 0.959 13,677,058 0.9497 -1.14%
2002-06-11 0 1.760 1.740 1.750 1.710 1.760 6,174,000 10,717,700 1.7359 0.959 0.948 0.954 0.932 0.959 11,328,435 0.9461 2.33%
2002-06-10 0 1.720 1.720 1.730 1.710 1.730 5,772,000 9,914,280 1.7177 0.937 0.937 0.943 0.932 0.943 10,590,821 0.9361 0.00%
2002-06-07 0 1.720 1.710 1.720 1.700 1.730 6,162,000 10,565,940 1.7147 0.937 0.932 0.937 0.927 0.943 11,306,417 0.9345 1.18%
2002-06-06 0 1.700 1.700 1.710 1.690 1.720 7,636,000 13,036,980 1.7073 0.927 0.927 0.932 0.921 0.937 14,011,003 0.9305 1.19%
2002-06-05 0 1.680 1.680 1.690 1.660 1.680 1,874,000 3,134,320 1.6725 0.916 0.916 0.921 0.905 0.916 3,438,531 0.9115 1.82%
2002-06-04 0 1.650 1.650 1.660 1.630 1.680 2,534,000 4,200,280 1.6576 0.899 0.899 0.905 0.888 0.916 4,649,539 0.9034 -1.20%
2002-06-03 0 1.670 1.670 1.680 1.670 1.680 6,854,000 11,450,280 1.6706 0.910 0.910 0.916 0.910 0.916 12,576,141 0.9105 -0.60%
2002-05-31 0 1.680 1.660 1.680 1.630 1.690 8,308,000 13,808,880 1.6621 0.916 0.905 0.916 0.888 0.921 15,244,030 0.9059 3.07%
2002-05-30 0 1.630 1.630 1.640 1.600 1.660 4,442,000 7,226,000 1.6267 0.888 0.888 0.894 0.872 0.905 8,150,455 0.8866 -2.40%
2002-05-29 0 1.670 1.660 1.680 1.640 1.680 3,393,000 5,636,670 1.6613 0.910 0.905 0.916 0.894 0.916 6,225,685 0.9054 0.00%
2002-05-28 0 1.670 1.670 1.680 1.670 1.680 4,432,000 7,429,820 1.6764 0.910 0.910 0.916 0.910 0.916 8,132,106 0.9136 -0.60%
2002-05-27 0 1.680 1.680 1.690 1.660 1.690 4,006,000 6,746,040 1.6840 0.916 0.916 0.921 0.905 0.921 7,350,455 0.9178 0.00%
2002-05-24 0 1.680 1.670 1.680 1.640 1.690 16,470,000 27,637,560 1.6781 0.916 0.910 0.916 0.894 0.921 30,220,169 0.9145 1.82%
2002-05-23 0 1.650 1.640 1.650 1.620 1.660 6,053,800 9,903,082 1.6358 0.899 0.894 0.899 0.883 0.905 11,107,885 0.8915 0.00%
2002-05-22 0 1.650 1.640 1.650 1.640 1.690 12,414,000 20,695,800 1.6671 0.899 0.894 0.899 0.894 0.921 22,777,971 0.9086 -0.60%
2002-05-21 0 1.660 1.650 1.660 1.620 1.660 11,378,000 18,726,320 1.6458 0.905 0.899 0.905 0.883 0.905 20,877,054 0.8970 2.47%
2002-05-17 0 1.620 1.620 1.630 1.620 1.660 7,002,000 11,459,880 1.6367 0.883 0.883 0.888 0.883 0.905 12,847,700 0.8920 -1.82%
2002-05-16 0 1.650 1.640 1.650 1.580 1.650 9,794,000 15,842,260 1.6175 0.899 0.894 0.899 0.861 0.899 17,970,634 0.8816 3.77%
2002-05-15 0 1.590 1.580 1.600 1.590 1.610 1,810,000 2,887,940 1.5955 0.867 0.861 0.872 0.867 0.877 3,321,099 0.8696 -1.24%
2002-05-14 0 1.610 1.600 1.620 1.590 1.620 4,190,000 6,709,760 1.6014 0.877 0.872 0.883 0.867 0.883 7,688,070 0.8727 1.26%
2002-05-13 0 1.590 1.590 1.600 1.570 1.610 1,860,000 2,962,860 1.5929 0.867 0.867 0.872 0.856 0.877 3,412,842 0.8682 -0.62%
2002-05-10 0 1.600 1.600 1.610 1.590 1.610 5,418,000 8,667,760 1.5998 0.872 0.872 0.877 0.867 0.877 9,941,280 0.8719 0.00%
2002-05-09 0 1.600 1.600 1.610 1.600 1.640 7,890,000 12,778,980 1.6196 0.872 0.872 0.877 0.872 0.894 14,477,057 0.8827 0.00%
2002-05-08 0 1.600 1.600 1.610 1.590 1.640 3,968,000 6,366,580 1.6045 0.872 0.872 0.877 0.867 0.894 7,280,731 0.8744 -1.84%
2002-05-07 0 1.630 1.620 1.630 1.600 1.630 4,199,000 6,751,190 1.6078 0.888 0.883 0.888 0.872 0.888 7,704,584 0.8763 0.62%
2002-05-06 0 1.620 1.620 1.630 1.610 1.670 9,234,000 15,086,340 1.6338 0.883 0.883 0.888 0.877 0.910 16,943,111 0.8904 -1.22%
2002-05-03 0 1.640 1.640 1.650 1.590 1.640 12,435,200 20,204,616 1.6248 0.894 0.894 0.899 0.867 0.894 22,816,870 0.8855 2.50%
2002-05-02 0 1.600 1.590 1.600 1.530 1.630 20,593,000 32,607,380 1.5834 0.872 0.867 0.872 0.834 0.888 37,785,303 0.8630 4.58%
2002-04-30 0 1.530 1.530 1.540 1.510 1.540 3,540,000 5,405,760 1.5271 0.834 0.834 0.839 0.823 0.839 6,495,410 0.8322 -0.65%
2002-04-29 0 1.540 1.520 1.540 1.470 1.540 8,436,547 12,824,917 1.5202 0.839 0.828 0.839 0.801 0.839 15,479,896 0.8285 1.99%
2002-04-26 0 1.510 1.500 1.510 1.460 1.520 6,350,000 9,457,360 1.4893 0.823 0.818 0.823 0.796 0.828 11,651,371 0.8117 0.67%
2002-04-25 0 1.500 1.500 1.510 1.460 1.520 6,420,000 9,642,448 1.5019 0.818 0.818 0.823 0.796 0.828 11,779,811 0.8186 -0.85%
2002-04-24 0 1.560 1.550 1.560 1.550 1.570 4,821,000 7,494,970 1.5547 0.825 0.819 0.825 0.819 0.830 9,121,259 0.8217 -0.64%
2002-04-23 0 1.570 1.560 1.570 1.560 1.600 5,856,000 9,220,260 1.5745 0.830 0.825 0.830 0.825 0.846 11,079,464 0.8322 1.29%
2002-04-22 0 1.550 1.550 1.560 1.550 1.570 4,492,000 6,990,900 1.5563 0.819 0.819 0.825 0.819 0.830 8,498,796 0.8226 0.65%
2002-04-19 0 1.540 1.540 1.550 1.530 1.600 8,874,000 13,839,100 1.5595 0.814 0.814 0.819 0.809 0.846 16,789,474 0.8243 -2.53%
2002-04-18 0 1.580 1.570 1.580 1.580 1.630 3,549,000 5,668,170 1.5971 0.835 0.830 0.835 0.835 0.862 6,714,654 0.8441 -1.86%
2002-04-17 0 1.610 1.600 1.610 1.570 1.610 7,870,000 12,533,780 1.5926 0.851 0.846 0.851 0.830 0.851 14,889,921 0.8418 3.21%
2002-04-16 0 1.560 1.560 1.570 1.560 1.570 4,078,000 6,383,320 1.5653 0.825 0.825 0.830 0.825 0.830 7,715,515 0.8273 0.00%
2002-04-15 0 1.560 1.560 1.570 1.550 1.570 3,670,000 5,709,600 1.5557 0.825 0.825 0.830 0.819 0.830 6,943,585 0.8223 1.30%
2002-04-12 0 1.540 1.540 1.550 1.510 1.540 3,996,000 6,108,760 1.5287 0.814 0.814 0.819 0.798 0.814 7,560,372 0.8080 1.32%
2002-04-11 0 1.520 1.510 1.520 1.510 1.580 3,818,000 5,861,540 1.5352 0.803 0.798 0.803 0.798 0.835 7,223,598 0.8114 -2.56%
2002-04-10 0 1.560 1.550 1.560 1.550 1.590 6,316,000 9,874,060 1.5633 0.825 0.819 0.825 0.819 0.840 11,949,777 0.8263 -1.27%
2002-04-09 0 1.580 1.570 1.580 1.560 1.580 5,438,000 8,539,240 1.5703 0.835 0.830 0.835 0.825 0.835 10,288,614 0.8300 0.00%
2002-04-08 0 1.580 1.570 1.580 1.550 1.600 9,587,000 15,135,660 1.5788 0.835 0.830 0.835 0.819 0.846 18,138,459 0.8345 0.00%
2002-04-04 0 1.580 1.570 1.580 1.490 1.580 20,601,600 32,150,416 1.5606 0.835 0.830 0.835 0.788 0.835 38,977,917 0.8248 3.95%
2002-04-03 0 1.520 1.510 1.520 1.450 1.530 12,684,000 19,038,880 1.5010 0.803 0.798 0.803 0.766 0.809 23,997,937 0.7934 4.11%
2002-04-02 0 1.460 1.460 1.470 1.430 1.510 9,592,000 14,086,560 1.4686 0.772 0.772 0.777 0.756 0.798 18,147,919 0.7762 -2.67%
2002-03-28 0 1.500 1.490 1.500 1.490 1.550 7,330,000 11,052,980 1.5079 0.793 0.788 0.793 0.788 0.819 13,868,249 0.7970 -1.96%
2002-03-27 0 1.530 1.520 1.530 1.470 1.540 26,366,000 39,691,580 1.5054 0.809 0.803 0.809 0.777 0.814 49,884,074 0.7957 1.32%
2002-03-26 0 1.510 1.500 1.510 1.500 1.670 47,034,000 72,630,756 1.5442 0.798 0.793 0.798 0.793 0.883 88,987,619 0.8162 -10.65%
2002-03-25 0 1.690 1.680 1.690 1.650 1.700 8,642,000 14,490,820 1.6768 0.893 0.888 0.893 0.872 0.899 16,350,534 0.8863 2.42%
2002-03-22 0 1.650 1.640 1.650 1.600 1.650 6,627,000 10,808,600 1.6310 0.872 0.867 0.872 0.846 0.872 12,538,184 0.8621 3.77%
2002-03-21 0 1.590 1.590 1.600 1.570 1.600 4,120,000 6,542,460 1.5880 0.840 0.840 0.846 0.830 0.846 7,794,978 0.8393 0.00%
2002-03-20 0 1.590 1.580 1.590 1.580 1.650 8,668,000 13,953,008 1.6097 0.840 0.835 0.840 0.835 0.872 16,399,725 0.8508 -2.45%
2002-03-19 0 1.630 1.620 1.630 1.620 1.720 9,980,000 16,426,810 1.6460 0.862 0.856 0.862 0.856 0.909 18,882,010 0.8700 -5.23%
2002-03-18 0 1.720 1.720 1.730 1.710 1.740 2,566,000 4,422,220 1.7234 0.909 0.909 0.914 0.904 0.920 4,854,833 0.9109 -2.27%
2002-03-15 0 1.760 1.740 1.760 1.720 1.760 7,332,000 12,731,420 1.7364 0.930 0.920 0.930 0.909 0.930 13,872,033 0.9178 0.00%
2002-03-14 0 1.760 1.750 1.760 1.740 1.780 2,804,000 4,916,180 1.7533 0.930 0.925 0.930 0.920 0.941 5,305,126 0.9267 0.00%
2002-03-13 0 1.760 1.760 1.770 1.750 1.790 12,268,000 21,742,900 1.7723 0.930 0.930 0.936 0.925 0.946 23,210,871 0.9368 -0.56%
2002-03-12 0 1.770 1.760 1.770 1.750 1.810 24,936,000 44,255,940 1.7748 0.936 0.930 0.936 0.925 0.957 47,178,536 0.9381 1.14%
2002-03-11 0 1.750 1.750 1.760 1.680 1.770 16,580,000 28,602,740 1.7251 0.925 0.925 0.930 0.888 0.936 31,369,110 0.9118 4.17%
2002-03-08 0 1.680 1.670 1.680 1.650 1.680 5,022,000 8,367,620 1.6662 0.888 0.883 0.888 0.872 0.888 9,501,548 0.8807 0.60%
2002-03-07 0 1.670 1.670 1.680 1.650 1.690 5,444,000 9,094,140 1.6705 0.883 0.883 0.888 0.872 0.893 10,299,966 0.8829 -1.18%
2002-03-06 0 1.690 1.680 1.690 1.670 1.690 2,374,000 3,995,440 1.6830 0.893 0.888 0.893 0.883 0.893 4,491,572 0.8895 0.60%
2002-03-05 0 1.680 1.670 1.690 1.650 1.700 5,500,000 9,220,020 1.6764 0.888 0.883 0.893 0.872 0.899 10,405,917 0.8860 1.82%
2002-03-04 0 1.650 1.650 1.660 1.620 1.660 4,290,000 7,055,240 1.6446 0.872 0.872 0.877 0.856 0.877 8,116,615 0.8692 0.61%
2002-03-01 0 1.640 1.630 1.640 1.630 1.730 9,162,000 15,103,520 1.6485 0.867 0.862 0.867 0.862 0.914 17,334,366 0.8713 -2.38%
2002-02-28 0 1.680 1.680 1.690 1.680 1.720 6,188,000 10,474,880 1.6928 0.888 0.888 0.893 0.888 0.909 11,707,603 0.8947 -2.33%
2002-02-27 0 1.720 1.700 1.710 1.660 1.720 12,216,000 20,689,840 1.6937 0.909 0.899 0.904 0.877 0.909 23,112,488 0.8952 4.24%
2002-02-26 0 1.650 1.650 1.660 1.650 1.660 9,644,000 15,952,908 1.6542 0.872 0.872 0.877 0.872 0.877 18,246,303 0.8743 0.61%
2002-02-25 0 1.640 1.630 1.640 1.630 1.710 10,366,000 17,089,600 1.6486 0.867 0.862 0.867 0.862 0.904 19,612,316 0.8714 -2.96%
2002-02-22 0 1.690 1.680 1.690 1.680 1.720 6,510,000 11,020,520 1.6929 0.893 0.888 0.893 0.888 0.909 12,316,822 0.8948 -1.74%
2002-02-21 0 1.720 1.720 1.730 1.680 1.740 16,202,000 27,711,900 1.7104 0.909 0.909 0.914 0.888 0.920 30,653,940 0.9040 0.58%
2002-02-20 0 1.710 1.700 1.710 1.650 1.710 13,930,000 23,532,860 1.6894 0.904 0.899 0.904 0.872 0.904 26,355,350 0.8929 3.01%
2002-02-19 0 1.660 1.650 1.660 1.630 1.700 9,732,000 16,050,340 1.6492 0.877 0.872 0.877 0.862 0.899 18,412,797 0.8717 -1.78%
2002-02-18 0 1.690 1.690 1.700 1.570 1.700 26,570,000 44,135,510 1.6611 0.893 0.893 0.899 0.830 0.899 50,270,039 0.8780 6.29%
2002-02-15 0 1.590 1.590 1.600 1.520 1.590 13,252,000 20,656,380 1.5587 0.840 0.840 0.846 0.803 0.840 25,072,584 0.8239 4.61%
2002-02-11 0 1.520 1.510 1.530 1.500 1.530 3,530,000 5,343,420 1.5137 0.803 0.798 0.809 0.793 0.809 6,678,707 0.8001 1.33%
2002-02-08 0 1.500 1.490 1.500 1.490 1.520 6,618,000 10,019,904 1.5140 0.793 0.788 0.793 0.788 0.803 12,521,156 0.8002 -1.32%
2002-02-07 0 1.520 1.510 1.520 1.500 1.550 13,605,100 20,822,920 1.5305 0.803 0.798 0.803 0.793 0.819 25,740,644 0.8090 0.00%
2002-02-06 0 1.520 1.510 1.520 1.490 1.520 4,862,000 7,325,282 1.5066 0.803 0.798 0.803 0.788 0.803 9,198,831 0.7963 0.66%
2002-02-05 0 1.510 1.500 1.510 1.470 1.520 7,210,000 10,762,212 1.4927 0.798 0.793 0.798 0.777 0.803 13,641,211 0.7889 0.67%
2002-02-04 0 1.500 1.490 1.500 1.460 1.510 6,622,000 9,912,140 1.4968 0.793 0.788 0.793 0.772 0.798 12,528,724 0.7912 1.35%
2002-02-01 0 1.480 1.460 1.480 1.450 1.490 6,774,000 9,949,124 1.4687 0.782 0.772 0.782 0.766 0.788 12,816,306 0.7763 0.68%
2002-01-31 0 1.470 1.460 1.470 1.450 1.550 9,240,000 13,780,800 1.4914 0.777 0.772 0.777 0.766 0.819 17,481,941 0.7883 -3.92%
2002-01-30 0 1.530 1.530 1.540 1.490 1.550 18,222,000 27,785,080 1.5248 0.809 0.809 0.814 0.788 0.819 34,475,749 0.8059 0.00%
2002-01-29 0 1.530 1.530 1.540 1.480 1.540 32,852,000 49,591,740 1.5096 0.809 0.809 0.814 0.782 0.814 62,155,489 0.7979 2.68%
2002-01-28 0 1.490 1.490 1.500 1.430 1.530 46,601,000 69,148,100 1.4838 0.788 0.788 0.793 0.756 0.809 88,168,389 0.7843 2.76%
2002-01-25 0 1.450 1.440 1.450 1.390 1.460 58,004,000 82,566,060 1.4235 0.766 0.761 0.766 0.735 0.772 109,742,693 0.7524 4.32%
2002-01-24 0 1.390 1.380 1.390 1.330 1.390 11,556,000 15,728,060 1.3610 0.735 0.729 0.735 0.703 0.735 21,863,778 0.7194 2.96%
2002-01-23 0 1.350 1.330 1.350 1.320 1.360 3,648,000 4,902,840 1.3440 0.714 0.703 0.714 0.698 0.719 6,901,961 0.7104 1.50%
2002-01-22 0 1.330 1.330 1.340 1.330 1.360 6,978,000 9,334,920 1.3378 0.703 0.703 0.708 0.703 0.719 13,202,271 0.7071 -1.48%
2002-01-21 0 1.350 1.350 1.360 1.330 1.350 5,986,000 8,062,880 1.3470 0.714 0.714 0.719 0.703 0.714 11,325,422 0.7119 0.75%
2002-01-18 0 1.340 1.330 1.340 1.310 1.350 8,840,000 11,804,800 1.3354 0.708 0.703 0.708 0.692 0.714 16,725,147 0.7058 2.29%
2002-01-17 0 1.310 1.300 1.310 1.290 1.310 6,196,000 8,073,120 1.3030 0.692 0.687 0.692 0.682 0.692 11,722,739 0.6887 -0.76%
2002-01-16 0 1.320 1.310 1.320 1.300 1.330 4,810,000 6,343,640 1.3188 0.698 0.692 0.698 0.687 0.703 9,100,447 0.6971 0.76%
2002-01-15 0 1.310 1.300 1.310 1.280 1.320 7,274,000 9,413,240 1.2941 0.692 0.687 0.692 0.677 0.698 13,762,298 0.6840 -0.76%
2002-01-14 0 1.320 1.310 1.320 1.310 1.340 2,112,000 2,791,360 1.3217 0.698 0.692 0.698 0.692 0.708 3,995,872 0.6986 -2.22%
2002-01-11 0 1.350 1.340 1.350 1.330 1.360 11,525,131 15,498,970 1.3448 0.714 0.708 0.714 0.703 0.719 21,805,374 0.7108 0.75%
2002-01-10 0 1.340 1.340 1.350 1.300 1.340 4,742,000 6,275,760 1.3234 0.708 0.708 0.714 0.687 0.708 8,971,792 0.6995 0.75%
2002-01-09 0 1.330 1.330 1.340 1.310 1.360 10,158,000 13,505,300 1.3295 0.703 0.703 0.708 0.692 0.719 19,218,783 0.7027 -2.92%
2002-01-08 0 1.370 1.360 1.370 1.350 1.400 14,982,000 20,372,300 1.3598 0.724 0.719 0.724 0.714 0.740 28,345,718 0.7187 -2.14%
2002-01-07 0 1.400 1.390 1.400 1.320 1.400 25,406,000 34,860,900 1.3722 0.740 0.735 0.740 0.698 0.740 48,067,769 0.7252 6.06%
2002-01-04 0 1.320 1.320 1.330 1.290 1.330 7,948,000 10,481,800 1.3188 0.698 0.698 0.703 0.682 0.703 15,037,496 0.6970 0.76%
2002-01-03 0 1.310 1.300 1.310 1.280 1.320 5,604,000 7,303,160 1.3032 0.692 0.687 0.692 0.677 0.698 10,602,683 0.6888 2.34%
2002-01-02 0 1.280 1.270 1.280 1.230 1.280 2,384,000 3,004,860 1.2604 0.677 0.671 0.677 0.650 0.677 4,510,492 0.6662 3.23%
2001-12-31 0 1.240 1.240 1.250 1.240 1.250 1,640,000 2,043,880 1.2463 0.655 0.655 0.661 0.655 0.661 3,102,855 0.6587 -0.80%
2001-12-28 0 1.250 1.250 1.260 1.240 1.260 2,324,000 2,915,220 1.2544 0.661 0.661 0.666 0.655 0.666 4,396,973 0.6630 0.00%
2001-12-27 0 1.250 1.240 1.250 1.240 1.260 1,848,000 2,310,900 1.2505 0.661 0.655 0.661 0.655 0.666 3,496,388 0.6609 -1.57%
2001-12-24 0 1.270 1.260 1.270 1.250 1.270 280,000 352,640 1.2594 0.671 0.666 0.671 0.661 0.671 529,756 0.6657 0.00%
2001-12-21 0 1.270 1.270 1.280 1.260 1.300 3,729,000 4,740,140 1.2712 0.671 0.671 0.677 0.666 0.687 7,055,212 0.6719 -1.55%
2001-12-20 0 1.290 1.300 1.310 1.250 1.300 9,128,000 11,680,640 1.2796 0.682 0.687 0.692 0.661 0.687 17,270,038 0.6764 2.38%
2001-12-19 0 1.260 1.250 1.260 1.230 1.260 2,938,000 3,689,300 1.2557 0.666 0.661 0.666 0.650 0.666 5,558,652 0.6637 1.61%
2001-12-18 0 1.240 1.240 1.250 1.230 1.260 3,142,000 3,897,420 1.2404 0.655 0.655 0.661 0.650 0.666 5,944,617 0.6556 0.00%
2001-12-17 0 1.240 1.240 1.250 1.240 1.290 4,066,000 5,117,020 1.2585 0.655 0.655 0.661 0.655 0.682 7,692,811 0.6652 -3.12%
2001-12-14 0 1.280 1.270 1.280 1.220 1.300 11,696,000 14,836,760 1.2685 0.677 0.671 0.677 0.645 0.687 22,128,656 0.6705 0.79%
2001-12-13 0 1.270 1.260 1.270 1.250 1.320 10,994,000 14,058,100 1.2787 0.671 0.666 0.671 0.661 0.698 20,800,482 0.6759 -4.51%
2001-12-12 0 1.330 1.320 1.340 1.320 1.410 10,473,000 14,142,030 1.3503 0.703 0.698 0.708 0.698 0.745 19,814,758 0.7137 -4.32%
2001-12-11 0 1.390 1.390 1.400 1.360 1.390 8,154,000 11,248,200 1.3795 0.735 0.735 0.740 0.719 0.735 15,427,245 0.7291 1.46%
2001-12-10 0 1.370 1.370 1.380 1.350 1.380 5,694,000 7,770,800 1.3647 0.724 0.724 0.729 0.714 0.729 10,772,962 0.7213 0.00%
2001-12-07 0 1.370 1.370 1.380 1.360 1.410 11,619,000 16,002,200 1.3772 0.724 0.724 0.729 0.719 0.745 21,982,973 0.7279 -2.14%
2001-12-06 0 1.400 1.390 1.400 1.340 1.400 25,571,000 35,247,768 1.3784 0.740 0.735 0.740 0.708 0.740 48,379,946 0.7286 4.48%
2001-12-05 0 1.340 1.340 1.350 1.340 1.370 8,882,000 12,028,420 1.3542 0.708 0.708 0.714 0.708 0.724 16,804,610 0.7158 -1.47%
2001-12-04 0 1.360 1.360 1.370 1.350 1.370 6,328,000 8,602,040 1.3594 0.719 0.719 0.724 0.714 0.724 11,972,481 0.7185 0.00%
2001-12-03 0 1.360 1.350 1.370 1.350 1.380 4,540,000 6,212,740 1.3684 0.719 0.714 0.724 0.714 0.729 8,589,612 0.7233 0.00%
2001-11-30 0 1.360 1.350 1.360 1.340 1.370 4,658,000 6,311,280 1.3549 0.719 0.714 0.719 0.708 0.724 8,812,866 0.7161 0.74%
2001-11-29 0 1.350 1.340 1.350 1.320 1.350 8,467,000 11,307,650 1.3355 0.714 0.708 0.714 0.698 0.714 16,019,436 0.7059 0.00%
2001-11-28 0 1.350 1.350 1.360 1.350 1.400 7,308,000 9,985,260 1.3663 0.714 0.714 0.719 0.714 0.740 13,826,626 0.7222 -3.57%
2001-11-27 0 1.400 1.390 1.400 1.380 1.410 10,230,000 14,265,960 1.3945 0.740 0.735 0.740 0.729 0.745 19,355,006 0.7371 0.00%
2001-11-26 0 1.400 1.390 1.400 1.390 1.450 14,788,000 20,910,880 1.4140 0.740 0.735 0.740 0.735 0.766 27,978,673 0.7474 -1.41%
2001-11-23 0 1.420 1.410 1.420 1.380 1.420 21,744,000 30,512,160 1.4032 0.751 0.745 0.751 0.729 0.751 41,139,320 0.7417 3.65%
2001-11-22 0 1.370 1.370 1.380 1.350 1.380 7,028,000 9,571,740 1.3619 0.724 0.724 0.729 0.714 0.729 13,296,870 0.7198 1.48%
2001-11-21 0 1.350 1.350 1.360 1.340 1.380 13,980,000 18,966,640 1.3567 0.714 0.714 0.719 0.708 0.729 26,449,949 0.7171 -0.74%
2001-11-20 0 1.360 1.350 1.360 1.350 1.430 26,664,000 37,092,140 1.3911 0.719 0.714 0.719 0.714 0.756 50,447,886 0.7353 -1.45%
2001-11-19 0 1.380 1.380 1.390 1.350 1.390 18,766,000 25,810,160 1.3754 0.729 0.729 0.735 0.714 0.735 35,504,989 0.7269 2.22%
2001-11-16 0 1.350 1.350 1.360 1.350 1.410 21,840,000 30,103,700 1.3784 0.714 0.714 0.719 0.714 0.745 41,320,951 0.7285 -1.46%
2001-11-15 0 1.370 1.360 1.370 1.310 1.370 34,646,000 46,799,920 1.3508 0.724 0.719 0.724 0.692 0.724 65,549,710 0.7140 3.01%
2001-11-14 0 1.330 1.320 1.330 1.300 1.350 20,466,000 27,092,400 1.3238 0.703 0.698 0.703 0.687 0.714 38,721,363 0.6997 3.91%
2001-11-13 0 1.280 1.280 1.290 1.250 1.300 8,700,000 11,170,460 1.2840 0.677 0.677 0.682 0.661 0.687 16,460,269 0.6786 0.00%
2001-11-12 0 1.280 1.280 1.290 1.270 1.320 24,388,000 31,634,140 1.2971 0.677 0.677 0.682 0.671 0.698 46,141,728 0.6856 0.00%
2001-11-09 0 1.280 1.270 1.280 1.270 1.320 19,078,000 24,810,880 1.3005 0.677 0.671 0.677 0.671 0.698 36,095,288 0.6874 -1.54%
2001-11-08 0 1.300 1.300 1.310 1.250 1.310 19,463,500 25,010,590 1.2850 0.687 0.687 0.692 0.661 0.692 36,824,649 0.6792 3.17%
2001-11-07 0 1.260 1.260 1.270 1.250 1.330 21,352,000 27,521,400 1.2889 0.666 0.666 0.671 0.661 0.703 40,397,662 0.6813 -4.55%
2001-11-06 0 1.320 1.320 1.330 1.290 1.350 33,840,000 44,678,060 1.3203 0.698 0.698 0.703 0.682 0.714 64,024,770 0.6978 0.00%
2001-11-05 0 1.320 1.320 1.330 1.250 1.320 45,857,800 59,449,316 1.2964 0.698 0.698 0.703 0.661 0.698 86,762,266 0.6852 5.60%
2001-11-02 0 1.250 1.250 1.260 1.200 1.250 20,634,000 25,241,640 1.2233 0.661 0.661 0.666 0.634 0.661 39,039,217 0.6466 1.63%
2001-11-01 0 1.230 1.220 1.230 1.220 1.280 25,578,000 32,205,800 1.2591 0.650 0.645 0.650 0.645 0.677 48,393,190 0.6655 -0.81%
2001-10-31 0 1.240 1.230 1.240 1.210 1.250 22,010,000 27,158,440 1.2339 0.655 0.650 0.655 0.640 0.661 41,642,588 0.6522 -0.80%
2001-10-30 0 1.250 1.240 1.250 1.140 1.250 45,630,000 55,319,600 1.2124 0.661 0.655 0.661 0.603 0.661 86,331,272 0.6408 6.84%
2001-10-29 0 1.170 1.160 1.170 1.140 1.170 9,028,000 10,434,860 1.1558 0.618 0.613 0.618 0.603 0.618 17,080,840 0.6109 1.74%
2001-10-26 0 1.150 1.140 1.150 1.140 1.180 16,970,000 19,609,980 1.1556 0.608 0.603 0.608 0.603 0.624 32,106,984 0.6108 0.00%
2001-10-24 0 1.150 1.140 1.150 1.130 1.170 14,647,800 16,835,874 1.1494 0.608 0.603 0.608 0.597 0.618 27,713,417 0.6075 -1.71%
2001-10-23 0 1.170 1.160 1.170 1.090 1.170 25,406,000 28,723,700 1.1306 0.618 0.613 0.618 0.576 0.618 48,067,769 0.5976 10.38%
2001-10-22 0 1.060 1.060 1.070 1.060 1.090 7,974,000 8,587,180 1.0769 0.560 0.560 0.566 0.560 0.576 15,086,688 0.5692 -0.93%
2001-10-19 0 1.070 1.070 1.080 1.070 1.090 4,738,000 5,116,160 1.0798 0.566 0.566 0.571 0.566 0.576 8,964,225 0.5707 -0.93%
2001-10-18 0 1.080 1.070 1.080 1.070 1.090 7,286,000 7,847,720 1.0771 0.571 0.566 0.571 0.566 0.576 13,785,002 0.5693 -1.82%
2001-10-17 0 1.100 1.090 1.100 1.080 1.120 10,180,000 11,185,860 1.0988 0.581 0.576 0.581 0.571 0.592 19,260,406 0.5808 2.80%
2001-10-16 0 1.070 1.070 1.080 1.060 1.080 5,886,000 6,314,440 1.0728 0.566 0.566 0.571 0.560 0.571 11,136,223 0.5670 0.94%
2001-10-15 0 1.060 1.050 1.060 1.040 1.080 11,018,000 11,711,880 1.0630 0.560 0.555 0.560 0.550 0.571 20,845,890 0.5618 -0.93%
2001-10-12 0 1.070 1.060 1.080 1.060 1.180 26,764,000 29,377,280 1.0976 0.566 0.560 0.571 0.560 0.624 50,637,084 0.5802 -8.55%
2001-10-11 0 1.170 1.150 1.160 1.140 1.210 33,388,000 39,248,400 1.1755 0.618 0.608 0.613 0.603 0.640 63,169,593 0.6213 1.74%
2001-10-10 0 1.150 1.140 1.150 1.120 1.170 22,592,000 25,750,460 1.1398 0.608 0.603 0.608 0.592 0.618 42,743,723 0.6024 2.68%
2001-10-09 0 1.120 1.110 1.120 1.080 1.130 20,581,000 22,824,610 1.1090 0.592 0.587 0.592 0.571 0.597 38,938,942 0.5862 4.67%
2001-10-08 0 1.070 1.070 1.080 1.040 1.090 25,639,000 27,539,320 1.0741 0.566 0.566 0.571 0.550 0.576 48,508,601 0.5677 -3.60%
2001-10-05 0 1.110 1.110 1.120 1.060 1.130 18,002,000 19,709,640 1.0949 0.587 0.587 0.592 0.560 0.597 34,059,513 0.5787 2.78%
2001-10-04 0 1.080 1.080 1.090 1.040 1.080 18,976,000 20,265,660 1.0680 0.571 0.571 0.576 0.550 0.571 35,902,306 0.5645 5.88%
2001-10-03 0 1.020 1.010 1.020 0.990 1.030 13,592,000 13,812,600 1.0162 0.539 0.534 0.539 0.523 0.544 25,715,859 0.5371 2.00%
2001-09-28 0 1.000 0.990 1.000 0.960 1.010 12,794,868 12,609,365 0.9855 0.529 0.523 0.529 0.507 0.534 24,207,697 0.5209 1.01%
2001-09-27 0 0.990 0.980 0.990 0.940 1.000 20,094,000 19,439,320 0.9674 0.523 0.518 0.523 0.497 0.529 38,017,545 0.5113 5.32%
2001-09-26 0 0.940 0.940 0.950 0.930 0.990 8,658,000 8,266,380 0.9548 0.497 0.497 0.502 0.492 0.523 16,380,805 0.5046 -3.09%
2001-09-25 0 0.970 0.960 0.970 0.960 1.030 32,904,000 32,734,720 0.9949 0.513 0.507 0.513 0.507 0.544 62,253,872 0.5258 -1.02%
2001-09-24 0 0.980 0.980 0.990 0.910 0.990 19,914,000 19,115,380 0.9599 0.518 0.518 0.523 0.481 0.523 37,676,988 0.5073 8.89%
2001-09-21 0 0.900 0.900 0.910 0.880 0.930 12,326,000 11,249,390 0.9127 0.476 0.476 0.481 0.465 0.492 23,320,606 0.4824 -1.10%
2001-09-20 0 0.910 0.910 0.920 0.880 0.980 36,744,000 34,369,300 0.9354 0.481 0.481 0.486 0.465 0.518 69,519,094 0.4944 -1.09%
2001-09-19 0 0.920 0.920 0.930 0.830 0.920 23,088,000 20,613,500 0.8928 0.486 0.486 0.492 0.439 0.486 43,682,148 0.4719 12.20%
2001-09-18 0 0.820 0.810 0.820 0.810 0.880 14,461,000 12,177,360 0.8421 0.433 0.428 0.433 0.428 0.465 27,359,994 0.4451 -1.20%
2001-09-17 0 0.830 0.830 0.840 0.810 0.900 8,178,000 7,137,200 0.8727 0.439 0.439 0.444 0.428 0.476 15,472,653 0.4613 -10.75%
2001-09-14 0 0.930 0.920 0.930 0.920 0.990 7,462,000 7,081,960 0.9491 0.492 0.486 0.492 0.486 0.523 14,117,991 0.5016 -3.12%
2001-09-13 0 0.960 0.960 0.970 0.960 1.000 9,130,000 8,984,360 0.9840 0.507 0.507 0.513 0.507 0.529 17,273,822 0.5201 -3.03%
2001-09-12 0 0.990 0.980 0.990 0.880 1.000 32,422,000 30,280,800 0.9340 0.523 0.518 0.523 0.465 0.529 61,341,935 0.4936 -5.71%
2001-09-11 0 1.050 1.040 1.060 1.040 1.080 23,861,000 25,263,760 1.0588 0.555 0.550 0.560 0.550 0.571 45,144,652 0.5596 0.00%
2001-09-10 0 1.050 1.050 1.060 1.040 1.100 29,176,000 30,895,620 1.0589 0.555 0.555 0.560 0.550 0.581 55,200,552 0.5597 -4.55%
2001-09-07 0 1.100 1.100 1.110 1.090 1.130 8,776,000 9,731,160 1.1088 0.581 0.581 0.587 0.576 0.597 16,604,060 0.5861 -2.65%
2001-09-06 0 1.130 1.120 1.140 1.120 1.180 14,950,000 17,186,820 1.1496 0.597 0.592 0.603 0.592 0.624 28,285,175 0.6076 -2.59%
2001-09-05 0 1.160 1.150 1.160 1.140 1.180 8,674,000 10,065,600 1.1604 0.613 0.608 0.613 0.603 0.624 16,411,077 0.6133 -0.85%
2001-09-04 0 1.170 1.160 1.170 1.130 1.180 9,728,000 11,305,980 1.1622 0.618 0.613 0.618 0.597 0.624 18,405,229 0.6143 0.00%
2001-09-03 0 1.170 1.160 1.170 1.170 1.210 8,258,000 9,827,960 1.1901 0.618 0.613 0.618 0.618 0.640 15,624,011 0.6290 -4.10%
2001-08-31 0 1.220 1.210 1.220 1.190 1.240 8,748,000 10,621,380 1.2141 0.645 0.640 0.645 0.629 0.655 16,551,084 0.6417 1.67%
2001-08-30 0 1.200 1.200 1.210 1.180 1.230 6,840,000 8,214,600 1.2010 0.634 0.634 0.640 0.624 0.650 12,941,177 0.6348 -2.44%
2001-08-29 0 1.230 1.220 1.230 1.190 1.230 8,602,000 10,451,820 1.2150 0.650 0.645 0.650 0.629 0.650 16,274,854 0.6422 2.50%
2001-08-28 0 1.200 1.200 1.210 1.170 1.230 7,328,000 8,821,620 1.2038 0.634 0.634 0.640 0.618 0.650 13,864,466 0.6363 0.00%
2001-08-27 0 1.200 1.190 1.200 1.180 1.270 12,424,000 15,010,480 1.2082 0.634 0.629 0.634 0.624 0.671 23,506,021 0.6386 -4.00%
2001-08-24 0 1.250 1.250 1.260 1.230 1.270 6,938,000 8,665,960 1.2491 0.661 0.661 0.666 0.650 0.671 13,126,591 0.6602 -1.57%
2001-08-23 0 1.270 1.250 1.270 1.250 1.280 20,682,000 26,156,320 1.2647 0.671 0.661 0.671 0.661 0.677 39,130,032 0.6684 3.25%
2001-08-22 0 1.230 1.220 1.230 1.200 1.270 15,270,000 18,952,180 1.2411 0.650 0.645 0.650 0.634 0.671 28,890,610 0.6560 0.82%
2001-08-21 0 1.220 1.220 1.230 1.180 1.230 10,724,000 12,957,360 1.2083 0.645 0.645 0.650 0.624 0.650 20,289,646 0.6386 2.52%
2001-08-20 0 1.190 1.180 1.190 1.150 1.200 4,106,000 4,853,260 1.1820 0.629 0.624 0.629 0.608 0.634 7,768,490 0.6247 0.00%
2001-08-17 0 1.190 1.170 1.180 1.160 1.210 7,948,000 9,398,860 1.1825 0.629 0.618 0.624 0.613 0.640 15,037,496 0.6250 0.85%
2001-08-16 0 1.180 1.170 1.180 1.170 1.250 12,100,000 14,786,140 1.2220 0.624 0.618 0.624 0.618 0.661 22,893,018 0.6459 -4.07%
2001-08-15 0 1.230 1.230 1.240 1.180 1.240 10,034,000 12,169,820 1.2129 0.650 0.650 0.655 0.624 0.655 18,984,177 0.6411 2.50%
2001-08-14 0 1.200 1.200 1.210 1.170 1.210 10,996,000 13,099,260 1.1913 0.634 0.634 0.640 0.618 0.640 20,804,266 0.6296 2.56%
2001-08-13 0 1.170 1.160 1.170 1.160 1.220 5,416,000 6,454,720 1.1918 0.618 0.613 0.618 0.613 0.645 10,246,990 0.6299 -4.10%
2001-08-10 0 1.220 1.220 1.230 1.180 1.240 23,950,000 29,231,240 1.2205 0.645 0.645 0.650 0.624 0.655 45,313,039 0.6451 0.83%
2001-08-09 0 1.210 1.200 1.210 1.100 1.220 25,476,000 29,391,620 1.1537 0.640 0.634 0.640 0.581 0.645 48,200,208 0.6098 6.14%
2001-08-08 0 1.140 1.140 1.150 1.110 1.190 30,138,000 34,769,260 1.1537 0.603 0.603 0.608 0.587 0.629 57,020,642 0.6098 -0.87%
2001-08-07 0 1.150 1.140 1.150 1.070 1.180 46,238,000 52,693,880 1.1396 0.608 0.603 0.608 0.566 0.624 87,481,599 0.6023 -1.71%
2001-08-06 0 1.170 1.160 1.190 1.110 1.200 24,730,000 28,487,060 1.1519 0.618 0.613 0.629 0.587 0.634 46,788,787 0.6088 -2.50%
2001-08-03 0 1.200 1.190 1.200 1.180 1.280 32,310,000 38,937,560 1.2051 0.634 0.629 0.634 0.624 0.677 61,130,033 0.6370 -5.51%
2001-08-02 0 1.270 1.260 1.280 1.260 1.340 9,180,000 11,794,180 1.2848 0.671 0.666 0.677 0.666 0.708 17,368,422 0.6791 -4.51%
2001-08-01 0 1.330 1.330 1.340 1.290 1.340 13,880,000 18,250,680 1.3149 0.703 0.703 0.708 0.682 0.708 26,260,751 0.6950 0.00%
2001-07-31 0 1.330 1.330 1.340 1.320 1.430 6,734,000 9,298,440 1.3808 0.703 0.703 0.708 0.698 0.756 12,740,626 0.7298 -6.99%
2001-07-30 0 1.430 1.430 1.440 1.400 1.470 13,428,000 19,250,000 1.4336 0.756 0.756 0.761 0.740 0.777 25,405,574 0.7577 0.00%
2001-07-27 0 1.430 1.420 1.430 1.370 1.430 23,398,000 32,931,740 1.4075 0.756 0.751 0.756 0.724 0.756 44,268,663 0.7439 5.93%
2001-07-26 0 1.350 1.340 1.350 1.300 1.370 14,862,000 19,920,652 1.3404 0.714 0.708 0.714 0.687 0.724 28,118,680 0.7084 3.05%
2001-07-24 0 1.310 1.300 1.310 1.280 1.310 4,879,000 6,323,460 1.2961 0.692 0.687 0.692 0.677 0.692 9,230,994 0.6850 1.55%
2001-07-23 0 1.290 1.280 1.290 1.270 1.320 5,544,000 7,162,760 1.2920 0.682 0.677 0.682 0.671 0.698 10,489,164 0.6829 -2.27%
2001-07-20 0 1.320 1.310 1.320 1.250 1.330 10,634,000 13,857,520 1.3031 0.698 0.692 0.698 0.661 0.703 20,119,368 0.6888 4.76%
2001-07-19 0 1.260 1.260 1.270 1.190 1.300 12,010,000 14,822,140 1.2341 0.666 0.666 0.671 0.629 0.687 22,722,739 0.6523 -0.79%
2001-07-18 0 1.270 1.280 1.290 1.260 1.320 11,526,000 14,832,580 1.2869 0.671 0.677 0.682 0.666 0.698 21,807,018 0.6802 0.79%
2001-07-17 0 1.260 1.270 1.280 1.260 1.380 16,066,000 21,052,140 1.3104 0.666 0.671 0.677 0.666 0.729 30,396,630 0.6926 -9.35%
2001-07-16 0 1.390 1.380 1.390 1.390 1.460 11,840,000 16,769,700 1.4164 0.735 0.729 0.735 0.735 0.772 22,401,101 0.7486 -4.79%
2001-07-13 0 1.460 1.460 1.470 1.440 1.560 31,408,000 46,408,540 1.4776 0.772 0.772 0.777 0.761 0.825 59,423,462 0.7810 -5.19%
2001-07-12 0 1.540 1.530 1.540 1.530 1.560 5,054,000 7,803,400 1.5440 0.814 0.809 0.814 0.809 0.825 9,562,092 0.8161 1.32%
2001-07-11 0 1.520 1.510 1.530 1.510 1.570 10,968,000 16,866,240 1.5378 0.803 0.798 0.809 0.798 0.830 20,751,291 0.8128 -3.80%
2001-07-10 0 1.580 1.570 1.580 1.510 1.580 11,732,000 18,081,200 1.5412 0.835 0.830 0.835 0.798 0.835 22,196,767 0.8146 4.64%
2001-07-09 0 1.510 1.510 1.530 1.480 1.550 9,633,000 14,606,320 1.5163 0.798 0.798 0.809 0.782 0.819 18,225,491 0.8014 -2.58%
2001-07-05 0 1.550 1.540 1.550 1.540 1.600 14,368,000 22,464,780 1.5635 0.819 0.814 0.819 0.814 0.846 27,184,039 0.8264 -2.52%
2001-07-04 0 1.590 1.590 1.600 1.500 1.610 19,820,000 31,129,500 1.5706 0.840 0.840 0.846 0.793 0.851 37,499,141 0.8301 6.00%
2001-07-03 0 1.500 1.500 1.510 1.460 1.520 7,768,000 11,615,860 1.4953 0.793 0.793 0.798 0.772 0.803 14,696,939 0.7904 0.00%
2001-06-29 0 1.500 1.500 1.510 1.490 1.560 8,866,000 13,464,480 1.5187 0.793 0.793 0.798 0.788 0.825 16,774,338 0.8027 -1.32%
2001-06-28 0 1.520 1.510 1.520 1.510 1.580 12,964,000 20,047,680 1.5464 0.803 0.798 0.803 0.798 0.835 24,527,693 0.8173 -3.18%
2001-06-27 0 1.570 1.560 1.580 1.550 1.600 8,697,000 13,712,910 1.5767 0.830 0.825 0.835 0.819 0.846 16,454,593 0.8334 -0.63%
2001-06-26 0 1.580 1.570 1.580 1.570 1.660 10,972,000 17,685,940 1.6119 0.835 0.830 0.835 0.830 0.877 20,758,859 0.8520 -3.07%
2001-06-22 0 1.630 1.630 1.640 1.620 1.680 24,852,000 40,882,690 1.6450 0.862 0.862 0.867 0.856 0.888 47,019,609 0.8695 0.00%
2001-06-21 0 1.630 1.620 1.630 1.560 1.650 28,108,000 45,246,220 1.6097 0.862 0.856 0.862 0.825 0.872 53,179,912 0.8508 4.49%
2001-06-20 0 1.560 1.550 1.560 1.510 1.590 29,706,000 46,045,048 1.5500 0.825 0.819 0.825 0.798 0.840 56,203,304 0.8193 1.96%
2001-06-19 0 1.530 1.520 1.530 1.450 1.530 26,879,000 39,970,340 1.4870 0.809 0.803 0.809 0.766 0.809 50,854,663 0.7860 2.68%
2001-06-18 0 1.490 1.480 1.490 1.460 1.550 14,570,000 21,952,900 1.5067 0.788 0.782 0.788 0.772 0.819 27,566,220 0.7964 -3.87%
2001-06-15 0 1.550 1.550 1.560 1.410 1.570 36,150,000 54,046,080 1.4951 0.819 0.819 0.825 0.745 0.830 68,395,255 0.7902 1.31%
2001-06-14 0 1.530 1.530 1.540 1.480 1.640 39,160,000 60,647,284 1.5487 0.809 0.809 0.814 0.782 0.867 74,090,130 0.8186 -3.77%
2001-06-13 0 1.590 1.580 1.590 1.590 1.710 53,808,000 87,127,860 1.6192 0.840 0.835 0.840 0.840 0.904 101,803,925 0.8558 -6.47%
2001-06-12 0 1.700 1.690 1.700 1.690 1.780 49,320,000 85,573,780 1.7351 0.899 0.893 0.899 0.893 0.941 93,312,696 0.9171 -0.58%
2001-06-11 0 1.710 1.710 1.720 1.660 1.770 67,120,000 115,588,780 1.7221 0.904 0.904 0.909 0.877 0.936 126,990,028 0.9102 5.56%
2001-06-08 0 1.620 1.620 1.630 1.600 1.720 41,780,000 70,110,560 1.6781 0.856 0.856 0.862 0.846 0.909 79,047,130 0.8869 -2.41%
2001-06-07 0 1.660 1.660 1.670 1.580 1.670 56,092,000 91,232,520 1.6265 0.877 0.877 0.883 0.835 0.883 106,125,218 0.8597 1.22%
2001-06-06 0 1.640 1.640 1.650 1.630 1.750 27,350,000 46,252,420 1.6911 0.867 0.867 0.872 0.862 0.925 51,745,788 0.8938 -6.29%
2001-06-05 0 1.750 1.750 1.760 1.730 1.840 56,710,100 101,232,374 1.7851 0.925 0.925 0.930 0.914 0.973 107,294,654 0.9435 -0.57%
2001-06-04 0 1.760 1.760 1.770 1.680 1.810 68,766,000 120,228,960 1.7484 0.930 0.930 0.936 0.888 0.957 130,104,235 0.9241 5.39%
2001-06-01 0 1.670 1.670 1.680 1.600 1.700 57,740,000 95,983,240 1.6623 0.883 0.883 0.888 0.846 0.899 109,243,209 0.8786 5.03%
2001-05-31 0 1.590 1.590 1.600 1.590 1.670 62,217,000 101,629,080 1.6335 0.840 0.840 0.846 0.840 0.883 117,713,626 0.8634 -2.45%
2001-05-30 0 1.630 1.640 1.650 1.470 1.640 42,322,000 65,520,940 1.5482 0.862 0.867 0.872 0.777 0.867 80,072,586 0.8183 9.40%
2001-05-29 0 1.490 1.490 1.500 1.480 1.590 30,510,000 46,374,860 1.5200 0.788 0.788 0.793 0.782 0.840 57,724,460 0.8034 -3.25%
2001-05-28 0 1.540 1.530 1.540 1.530 1.620 42,677,000 67,127,140 1.5729 0.814 0.809 0.814 0.809 0.856 80,744,240 0.8314 0.65%
2001-05-25 0 1.530 1.530 1.540 1.420 1.540 62,820,000 93,833,280 1.4937 0.809 0.809 0.814 0.751 0.814 118,854,493 0.7895 7.75%
2001-05-24 0 1.420 1.420 1.430 1.380 1.420 14,964,000 21,021,720 1.4048 0.751 0.751 0.756 0.729 0.751 28,311,662 0.7425 0.71%
2001-05-23 0 1.410 1.400 1.410 1.370 1.440 20,368,600 28,507,944 1.3996 0.745 0.740 0.745 0.724 0.761 38,537,084 0.7398 -1.40%
2001-05-22 0 1.430 1.420 1.430 1.410 1.470 22,502,000 32,487,860 1.4438 0.756 0.751 0.756 0.745 0.777 42,573,445 0.7631 0.70%
2001-05-21 0 1.420 1.420 1.430 1.410 1.490 34,388,000 49,790,740 1.4479 0.751 0.751 0.756 0.745 0.788 65,061,577 0.7653 -2.07%
2001-05-18 0 1.450 1.440 1.450 1.360 1.460 48,828,000 68,973,920 1.4126 0.766 0.761 0.766 0.719 0.772 92,381,840 0.7466 4.32%
2001-05-17 0 1.390 1.380 1.390 1.330 1.420 94,580,000 130,897,140 1.3840 0.735 0.729 0.735 0.703 0.751 178,943,934 0.7315 6.11%
2001-05-16 0 1.310 1.300 1.310 1.280 1.350 48,338,000 63,797,220 1.3198 0.692 0.687 0.692 0.677 0.714 91,454,767 0.6976 2.34%
2001-05-15 0 1.280 1.270 1.280 1.240 1.310 17,992,000 22,996,700 1.2782 0.677 0.671 0.677 0.655 0.692 34,040,593 0.6756 2.40%
2001-05-14 0 1.250 1.250 1.260 1.240 1.260 5,909,000 7,405,080 1.2532 0.661 0.661 0.666 0.655 0.666 11,179,739 0.6624 -1.57%
2001-05-11 0 1.270 1.270 1.280 1.250 1.290 8,470,000 10,813,960 1.2767 0.671 0.671 0.677 0.661 0.682 16,025,112 0.6748 -1.55%
2001-05-10 0 1.290 1.290 1.300 1.260 1.350 29,310,000 38,367,220 1.3090 0.682 0.682 0.687 0.666 0.714 55,454,078 0.6919 -2.27%
2001-05-09 0 1.320 1.310 1.320 1.250 1.330 28,758,000 37,268,400 1.2959 0.698 0.692 0.698 0.661 0.703 54,409,702 0.6850 4.76%
2001-05-08 0 1.260 1.250 1.260 1.250 1.290 7,850,000 9,914,280 1.2630 0.666 0.661 0.666 0.661 0.682 14,852,082 0.6675 -2.33%
2001-05-07 0 1.290 1.280 1.290 1.280 1.320 10,816,000 13,953,820 1.2901 0.682 0.677 0.682 0.677 0.698 20,463,709 0.6819 0.78%
2001-05-04 0 1.280 1.270 1.280 1.250 1.290 7,518,000 9,537,200 1.2686 0.677 0.671 0.677 0.661 0.682 14,223,943 0.6705 0.00%
2001-05-03 0 1.280 1.280 1.290 1.280 1.320 15,786,000 20,526,180 1.3003 0.677 0.677 0.682 0.677 0.698 29,866,874 0.6873 -3.03%
2001-05-02 0 1.320 1.320 1.330 1.250 1.330 43,044,000 55,981,520 1.3006 0.698 0.698 0.703 0.661 0.703 81,438,599 0.6874 6.45%
2001-04-27 0 1.240 1.230 1.240 1.160 1.240 12,468,900 15,062,006 1.2080 0.655 0.650 0.655 0.613 0.655 23,590,971 0.6385 5.08%
2001-04-26 0 1.180 1.170 1.180 1.150 1.210 21,417,000 25,028,310 1.1686 0.624 0.618 0.624 0.608 0.640 40,520,641 0.6177 -1.67%
2001-04-25 0 1.200 1.200 1.210 1.200 1.240 12,896,000 15,624,160 1.2116 0.634 0.634 0.640 0.634 0.655 24,399,038 0.6404 -1.64%
2001-04-24 0 1.220 1.210 1.220 1.210 1.280 17,638,000 21,863,600 1.2396 0.645 0.640 0.645 0.640 0.677 33,370,830 0.6552 -1.61%
2001-04-23 0 1.240 1.240 1.250 1.220 1.260 5,096,000 6,323,440 1.2409 0.655 0.655 0.661 0.645 0.666 9,641,555 0.6559 0.81%
2001-04-20 0 1.230 1.220 1.230 1.200 1.280 16,292,000 20,116,900 1.2348 0.650 0.645 0.650 0.634 0.677 30,824,218 0.6526 -1.60%
2001-04-19 0 1.250 1.250 1.260 1.240 1.350 29,152,000 37,522,600 1.2871 0.661 0.661 0.666 0.655 0.714 55,155,144 0.6803 -4.06%
2001-04-18 0 1.350 1.350 1.360 1.280 1.360 43,971,000 58,259,650 1.3250 0.689 0.689 0.694 0.653 0.694 86,199,887 0.6759 6.30%
2001-04-17 0 1.270 1.260 1.270 1.250 1.310 11,634,000 14,926,900 1.2830 0.648 0.643 0.648 0.638 0.668 22,807,066 0.6545 -2.31%
2001-04-12 0 1.300 1.300 1.310 1.240 1.300 26,778,000 34,299,740 1.2809 0.663 0.663 0.668 0.633 0.663 52,495,067 0.6534 5.69%
2001-04-11 0 1.230 1.220 1.230 1.220 1.330 37,280,000 47,927,920 1.2856 0.627 0.622 0.627 0.622 0.678 73,082,982 0.6558 -4.65%
2001-04-10 0 1.290 1.280 1.290 1.220 1.310 39,766,000 50,617,280 1.2729 0.658 0.653 0.658 0.622 0.668 77,956,488 0.6493 4.03%
2001-04-09 0 1.240 1.230 1.240 1.190 1.260 13,851,000 16,951,590 1.2239 0.633 0.627 0.633 0.607 0.643 27,153,229 0.6243 0.00%
2001-04-06 0 1.240 1.230 1.240 1.180 1.250 18,848,000 23,030,460 1.2219 0.633 0.627 0.633 0.602 0.638 36,949,250 0.6233 5.98%
2001-04-04 0 1.170 1.170 1.180 1.130 1.200 20,706,000 24,056,500 1.1618 0.597 0.597 0.602 0.576 0.612 40,591,637 0.5926 -3.31%
2001-04-03 0 1.210 1.200 1.210 1.200 1.280 24,820,000 30,437,420 1.2263 0.617 0.612 0.617 0.612 0.653 48,656,642 0.6256 -5.47%
2001-04-02 0 1.280 1.270 1.280 1.200 1.300 58,944,000 74,224,630 1.2592 0.653 0.648 0.653 0.612 0.663 115,552,663 0.6423 7.56%
2001-03-30 0 1.190 1.190 1.200 1.100 1.220 74,656,000 88,128,240 1.1805 0.607 0.607 0.612 0.561 0.622 146,354,160 0.6022 10.19%
2001-03-29 0 1.080 1.070 1.080 1.050 1.090 11,496,000 12,283,120 1.0685 0.551 0.546 0.551 0.536 0.556 22,536,533 0.5450 0.93%
2001-03-28 0 1.070 1.050 1.070 1.040 1.090 11,528,000 12,274,380 1.0647 0.546 0.536 0.546 0.531 0.556 22,599,265 0.5431 5.94%
2001-03-27 0 1.010 1.010 1.020 1.010 1.120 15,410,000 16,357,180 1.0615 0.515 0.515 0.520 0.515 0.571 30,209,462 0.5415 -9.82%
2001-03-26 0 1.120 1.110 1.120 1.060 1.130 15,194,000 16,650,124 1.0958 0.571 0.566 0.571 0.541 0.576 29,786,020 0.5590 8.74%
2001-03-23 0 1.030 1.030 1.040 0.960 1.030 9,450,000 9,439,120 0.9988 0.525 0.525 0.531 0.490 0.525 18,525,595 0.5095 7.29%
2001-03-22 0 0.960 0.950 0.970 0.960 1.030 8,966,000 8,852,440 0.9873 0.490 0.485 0.495 0.490 0.525 17,576,771 0.5036 -6.80%
2001-03-21 0 1.030 1.020 1.030 1.020 1.040 7,892,000 8,097,980 1.0261 0.525 0.520 0.525 0.520 0.531 15,471,322 0.5234 0.00%
2001-03-20 0 1.030 1.020 1.030 1.020 1.060 5,585,000 5,788,880 1.0365 0.525 0.520 0.525 0.520 0.541 10,948,725 0.5287 -0.96%
2001-03-19 0 1.040 1.030 1.040 1.030 1.070 7,092,000 7,457,560 1.0515 0.531 0.525 0.531 0.525 0.546 13,903,018 0.5364 -1.89%
2001-03-16 0 1.060 1.050 1.060 1.040 1.090 12,122,000 12,914,880 1.0654 0.541 0.536 0.541 0.531 0.556 23,763,731 0.5435 0.00%
2001-03-15 0 1.060 1.050 1.060 1.010 1.080 4,746,000 4,998,200 1.0531 0.541 0.536 0.541 0.515 0.551 9,303,965 0.5372 -0.93%
2001-03-14 0 1.070 1.060 1.070 1.040 1.110 5,485,000 5,878,500 1.0717 0.546 0.541 0.546 0.531 0.566 10,752,687 0.5467 -0.93%
2001-03-13 0 1.080 1.070 1.080 1.000 1.080 8,556,000 8,931,540 1.0439 0.551 0.546 0.551 0.510 0.551 16,773,015 0.5325 -0.92%
2001-03-12 0 1.090 1.090 1.100 1.080 1.140 6,100,000 6,681,460 1.0953 0.556 0.556 0.561 0.551 0.582 11,958,321 0.5587 -5.22%
2001-03-09 0 1.150 1.150 1.160 1.150 1.170 2,542,000 2,942,620 1.1576 0.587 0.587 0.592 0.587 0.597 4,983,287 0.5905 -1.71%
2001-03-08 0 1.170 1.160 1.170 1.160 1.180 2,548,000 2,973,520 1.1670 0.597 0.592 0.597 0.592 0.602 4,995,049 0.5953 -0.85%
2001-03-07 0 1.180 1.170 1.180 1.170 1.200 4,596,000 5,447,300 1.1852 0.602 0.597 0.602 0.597 0.612 9,009,908 0.6046 -0.84%
2001-03-06 0 1.190 1.190 1.200 1.190 1.220 5,072,000 6,115,900 1.2058 0.607 0.607 0.612 0.607 0.622 9,943,049 0.6151 -0.83%
2001-03-05 0 1.200 1.190 1.200 1.150 1.200 8,212,000 9,620,780 1.1716 0.612 0.607 0.612 0.587 0.612 16,098,644 0.5976 4.35%
2001-03-02 0 1.150 1.140 1.150 1.140 1.200 7,929,000 9,217,720 1.1625 0.587 0.582 0.587 0.582 0.612 15,543,856 0.5930 -1.71%
2001-03-01 0 1.170 1.160 1.170 1.150 1.240 16,136,000 19,193,080 1.1895 0.597 0.592 0.597 0.587 0.633 31,632,698 0.6067 -4.10%
2001-02-28 0 1.220 1.220 1.230 1.220 1.310 15,810,000 19,665,000 1.2438 0.622 0.622 0.627 0.622 0.668 30,993,614 0.6345 -6.15%
2001-02-27 0 1.300 1.290 1.300 1.280 1.330 13,292,000 17,329,560 1.3038 0.663 0.658 0.663 0.653 0.678 26,057,376 0.6651 -1.52%
2001-02-26 0 1.320 1.320 1.330 1.310 1.380 24,542,000 32,956,540 1.3429 0.673 0.673 0.678 0.668 0.704 48,111,656 0.6850 -1.49%
2001-02-23 0 1.340 1.330 1.340 1.280 1.360 38,458,000 51,283,620 1.3335 0.684 0.678 0.684 0.653 0.694 75,392,310 0.6802 4.69%
2001-02-22 0 1.280 1.270 1.280 1.240 1.280 12,894,000 16,278,940 1.2625 0.653 0.648 0.653 0.633 0.653 25,277,145 0.6440 1.59%
2001-02-21 0 1.260 1.250 1.260 1.250 1.340 20,446,000 26,355,680 1.2890 0.643 0.638 0.643 0.638 0.684 40,081,938 0.6575 -5.97%
2001-02-20 0 1.340 1.340 1.350 1.300 1.370 71,031,000 94,824,510 1.3350 0.684 0.684 0.689 0.663 0.699 139,247,781 0.6810 2.29%
2001-02-19 0 1.310 1.300 1.310 1.210 1.310 29,900,000 38,185,360 1.2771 0.668 0.663 0.668 0.617 0.668 58,615,374 0.6515 7.38%
2001-02-16 0 1.220 1.220 1.230 1.220 1.240 5,754,000 7,051,700 1.2255 0.622 0.622 0.627 0.622 0.633 11,280,029 0.6251 0.00%
2001-02-15 0 1.220 1.220 1.230 1.220 1.240 4,254,000 5,232,140 1.2299 0.622 0.622 0.627 0.622 0.633 8,339,458 0.6274 -0.81%
2001-02-14 0 1.230 1.230 1.240 1.230 1.250 5,018,000 6,243,960 1.2443 0.627 0.627 0.633 0.627 0.638 9,837,189 0.6347 -0.81%
2001-02-13 0 1.240 1.240 1.250 1.240 1.290 11,572,000 14,512,240 1.2541 0.633 0.633 0.638 0.633 0.658 22,685,522 0.6397 -3.12%
2001-02-12 0 1.280 1.280 1.290 1.230 1.300 25,964,000 32,968,260 1.2698 0.653 0.653 0.658 0.627 0.663 50,899,317 0.6477 2.40%
2001-02-09 0 1.250 1.250 1.260 1.180 1.260 24,432,000 30,301,700 1.2402 0.638 0.638 0.643 0.602 0.643 47,896,014 0.6327 5.04%
2001-02-08 0 1.190 1.200 1.210 1.180 1.220 6,092,000 7,340,300 1.2049 0.607 0.612 0.617 0.602 0.622 11,942,637 0.6146 -1.65%
2001-02-07 0 1.210 1.210 1.220 1.210 1.230 2,506,000 3,053,960 1.2187 0.617 0.617 0.622 0.617 0.627 4,912,713 0.6216 -0.82%
2001-02-06 0 1.220 1.210 1.220 1.210 1.230 2,740,000 3,332,720 1.2163 0.622 0.617 0.622 0.617 0.627 5,371,442 0.6205 0.00%
2001-02-05 0 1.220 1.210 1.220 1.200 1.240 3,340,000 4,075,720 1.2203 0.622 0.617 0.622 0.612 0.633 6,547,671 0.6225 -1.61%
2001-02-02 0 1.240 1.240 1.250 1.220 1.250 7,302,000 9,052,300 1.2397 0.633 0.633 0.638 0.622 0.638 14,314,698 0.6324 0.00%
2001-02-01 0 1.240 1.230 1.240 1.180 1.240 7,144,000 8,709,100 1.2191 0.633 0.627 0.633 0.602 0.633 14,004,958 0.6219 3.33%
2001-01-31 0 1.200 1.190 1.200 1.200 1.220 2,192,000 2,646,440 1.2073 0.612 0.607 0.612 0.612 0.622 4,297,154 0.6159 0.00%
2001-01-30 0 1.200 1.200 1.220 1.200 1.230 3,024,000 3,652,080 1.2077 0.612 0.612 0.622 0.612 0.627 5,928,190 0.6161 -2.44%
2001-01-29 0 1.230 1.230 1.240 1.220 1.270 3,194,000 3,954,140 1.2380 0.627 0.627 0.633 0.622 0.648 6,261,455 0.6315 -2.38%
2001-01-23 0 1.260 1.260 1.270 1.230 1.270 4,998,000 6,277,920 1.2561 0.643 0.643 0.648 0.627 0.648 9,797,981 0.6407 2.44%
2001-01-22 0 1.230 1.220 1.230 1.190 1.240 3,660,000 4,471,460 1.2217 0.627 0.622 0.627 0.607 0.633 7,174,992 0.6232 2.50%
2001-01-19 0 1.200 1.190 1.220 1.190 1.230 5,792,000 7,049,500 1.2171 0.612 0.607 0.622 0.607 0.627 11,354,523 0.6209 -0.83%
2001-01-18 0 1.210 1.210 1.220 1.160 1.220 6,906,000 8,317,020 1.2043 0.617 0.617 0.622 0.592 0.622 13,538,387 0.6143 2.54%
2001-01-17 0 1.180 1.170 1.180 1.160 1.210 8,280,000 9,797,540 1.1833 0.602 0.597 0.602 0.592 0.617 16,231,950 0.6036 -4.07%
2001-01-16 0 1.230 1.220 1.230 1.210 1.270 5,734,000 7,078,560 1.2345 0.627 0.622 0.627 0.617 0.648 11,240,821 0.6297 -3.15%
2001-01-15 0 1.270 1.260 1.270 1.230 1.270 4,656,000 5,822,620 1.2506 0.648 0.643 0.648 0.627 0.648 9,127,531 0.6379 0.00%
2001-01-12 0 1.270 1.260 1.270 1.240 1.270 8,876,000 11,149,020 1.2561 0.648 0.643 0.648 0.633 0.648 17,400,337 0.6407 2.42%
2001-01-11 0 1.240 1.230 1.240 1.220 1.350 18,030,000 22,939,000 1.2723 0.633 0.627 0.633 0.622 0.689 35,345,659 0.6490 -5.34%
2001-01-10 0 1.310 1.310 1.330 1.310 1.360 8,628,000 11,492,880 1.3320 0.668 0.668 0.678 0.668 0.694 16,914,162 0.6795 -2.24%
2001-01-09 0 1.340 1.330 1.340 1.310 1.390 21,018,000 28,480,020 1.3550 0.684 0.678 0.684 0.668 0.709 41,203,276 0.6912 0.00%
2001-01-08 0 1.340 1.340 1.350 1.250 1.350 39,332,000 51,745,510 1.3156 0.684 0.684 0.689 0.638 0.689 77,105,683 0.6711 6.35%
2001-01-05 0 1.260 1.260 1.270 1.250 1.300 25,424,000 32,508,340 1.2786 0.643 0.643 0.648 0.638 0.663 49,840,712 0.6522 -0.79%
2001-01-04 0 1.270 1.270 1.280 1.220 1.300 26,740,000 33,802,260 1.2641 0.648 0.648 0.653 0.622 0.663 52,420,572 0.6448 4.96%
2001-01-03 0 1.210 1.210 1.220 1.200 1.240 11,176,000 13,591,600 1.2161 0.617 0.617 0.622 0.612 0.633 21,909,212 0.6204 0.83%
2001-01-02 0 1.200 1.200 1.210 1.170 1.220 8,992,000 10,786,520 1.1996 0.612 0.612 0.617 0.597 0.622 17,627,741 0.6119 1.69%
2000-12-29 0 1.180 1.170 1.180 1.160 1.200 10,016,000 11,823,260 1.1804 0.602 0.597 0.602 0.592 0.612 19,635,170 0.6021 0.85%
2000-12-28 0 1.170 1.170 1.180 1.140 1.180 4,078,000 4,728,980 1.1596 0.597 0.597 0.602 0.582 0.602 7,994,431 0.5915 3.54%
2000-12-27 0 1.130 1.130 1.140 1.130 1.200 2,803,850 3,233,932 1.1534 0.576 0.576 0.582 0.576 0.612 5,496,613 0.5883 -3.42%
2000-12-22 0 1.170 1.160 1.170 1.150 1.180 5,680,000 6,626,360 1.1666 0.597 0.592 0.597 0.587 0.602 11,134,961 0.5951 1.74%
2000-12-21 0 1.150 1.150 1.160 1.080 1.160 2,904,000 3,265,660 1.1245 0.587 0.587 0.592 0.551 0.592 5,692,945 0.5736 2.68%
2000-12-20 0 1.120 1.120 1.130 1.090 1.130 3,430,000 3,830,960 1.1169 0.571 0.571 0.576 0.556 0.576 6,724,105 0.5697 0.90%
2000-12-19 0 1.110 1.110 1.120 1.100 1.140 4,821,000 5,391,040 1.1182 0.566 0.566 0.571 0.561 0.582 9,450,994 0.5704 -1.77%
2000-12-18 0 1.130 1.120 1.130 1.110 1.150 3,867,000 4,364,650 1.1287 0.576 0.571 0.576 0.566 0.587 7,580,791 0.5758 -0.88%
2000-12-15 0 1.140 1.140 1.150 1.130 1.190 5,184,000 5,990,248 1.1555 0.582 0.582 0.587 0.576 0.607 10,162,612 0.5894 -4.20%
2000-12-14 0 1.190 1.190 1.200 1.190 1.210 6,254,000 7,483,100 1.1965 0.607 0.607 0.612 0.607 0.617 12,260,219 0.6104 0.00%
2000-12-13 0 1.190 1.190 1.200 1.170 1.200 5,620,000 6,667,540 1.1864 0.607 0.607 0.612 0.597 0.612 11,017,338 0.6052 0.00%
2000-12-12 0 1.190 1.180 1.190 1.180 1.220 8,628,000 10,314,020 1.1954 0.607 0.602 0.607 0.602 0.622 16,914,162 0.6098 0.85%
2000-12-11 0 1.180 1.170 1.180 1.180 1.220 8,056,000 9,638,940 1.1965 0.602 0.597 0.602 0.602 0.622 15,792,825 0.6103 -2.48%
2000-12-08 0 1.210 1.200 1.210 1.180 1.210 7,138,000 8,548,380 1.1976 0.617 0.612 0.617 0.602 0.617 13,993,195 0.6109 1.68%
2000-12-07 0 1.190 1.190 1.200 1.160 1.220 6,958,000 8,302,200 1.1932 0.607 0.607 0.612 0.592 0.622 13,640,327 0.6087 0.00%
2000-12-06 0 1.190 1.180 1.190 1.170 1.200 7,656,000 9,083,240 1.1864 0.607 0.602 0.607 0.597 0.612 15,008,672 0.6052 4.39%
2000-12-05 0 1.140 1.140 1.150 1.140 1.180 3,780,000 4,377,532 1.1581 0.582 0.582 0.587 0.582 0.602 7,410,238 0.5907 -1.72%
2000-12-04 0 1.160 1.150 1.160 1.140 1.180 7,045,000 8,168,240 1.1594 0.592 0.587 0.592 0.582 0.602 13,810,880 0.5914 1.75%
2000-12-01 0 1.140 1.130 1.140 1.060 1.150 10,736,000 11,999,160 1.1177 0.582 0.576 0.582 0.541 0.587 21,046,644 0.5701 4.59%
2000-11-30 0 1.090 1.080 1.090 1.050 1.120 10,174,000 11,104,280 1.0914 0.556 0.551 0.556 0.536 0.571 19,944,910 0.5567 0.93%
2000-11-29 0 1.080 1.070 1.080 1.050 1.100 14,640,000 15,787,040 1.0783 0.551 0.546 0.551 0.536 0.561 28,699,969 0.5501 -3.57%
2000-11-28 0 1.120 1.110 1.120 1.110 1.210 11,026,000 12,849,320 1.1654 0.571 0.566 0.571 0.566 0.617 21,615,154 0.5945 -6.67%
2000-11-27 0 1.200 1.190 1.200 1.190 1.250 6,994,000 8,497,580 1.2150 0.612 0.607 0.612 0.607 0.638 13,710,901 0.6198 -1.64%
2000-11-24 0 1.220 1.220 1.230 1.210 1.270 14,528,000 18,076,180 1.2442 0.622 0.622 0.627 0.617 0.648 28,480,407 0.6347 -2.40%
2000-11-23 0 1.250 1.250 1.260 1.180 1.260 15,490,000 19,126,320 1.2348 0.638 0.638 0.643 0.602 0.643 30,366,293 0.6299 2.46%
2000-11-22 0 1.220 1.210 1.220 1.190 1.270 13,392,000 16,410,480 1.2254 0.622 0.617 0.622 0.607 0.648 26,253,415 0.6251 -2.40%
2000-11-21 0 1.250 1.240 1.250 1.190 1.250 10,812,000 13,209,540 1.2217 0.638 0.633 0.638 0.607 0.638 21,195,633 0.6232 0.81%
2000-11-20 0 1.240 1.240 1.250 1.220 1.270 13,790,000 17,214,620 1.2483 0.633 0.633 0.638 0.622 0.648 27,033,646 0.6368 1.64%
2000-11-17 0 1.220 1.220 1.230 1.190 1.240 25,846,000 31,510,060 1.2191 0.622 0.622 0.627 0.607 0.633 50,667,992 0.6219 -0.81%
2000-11-16 0 1.230 1.220 1.230 1.120 1.230 23,142,000 27,339,400 1.1814 0.627 0.622 0.627 0.571 0.627 45,367,124 0.6026 10.81%
2000-11-15 0 1.110 1.110 1.120 1.110 1.170 12,826,000 14,684,080 1.1449 0.566 0.566 0.571 0.566 0.597 25,143,839 0.5840 -1.77%
2000-11-14 0 1.130 1.130 1.140 1.070 1.130 10,278,000 11,480,840 1.1170 0.576 0.576 0.582 0.546 0.576 20,148,790 0.5698 3.67%
2000-11-13 0 1.090 1.080 1.090 1.080 1.120 11,316,000 12,449,260 1.1001 0.556 0.551 0.556 0.551 0.571 22,183,665 0.5612 -6.84%
2000-11-10 0 1.170 1.160 1.170 1.130 1.220 18,838,000 22,162,040 1.1765 0.597 0.592 0.597 0.576 0.622 36,929,646 0.6001 -1.68%
2000-11-09 0 1.190 1.180 1.190 1.170 1.240 18,298,000 22,107,200 1.2082 0.607 0.602 0.607 0.597 0.633 35,871,041 0.6163 -2.46%
2000-11-08 0 1.220 1.220 1.230 1.210 1.290 23,356,000 29,376,540 1.2578 0.622 0.622 0.627 0.617 0.658 45,786,645 0.6416 0.00%
2000-11-07 0 1.220 1.210 1.230 1.200 1.260 6,538,000 8,002,960 1.2241 0.622 0.617 0.627 0.612 0.643 12,816,967 0.6244 -1.61%
2000-11-06 0 1.240 1.230 1.240 1.230 1.270 11,274,000 14,046,860 1.2460 0.633 0.627 0.633 0.627 0.648 22,101,329 0.6356 0.81%
2000-11-03 0 1.230 1.230 1.240 1.200 1.260 17,580,000 21,828,580 1.2417 0.627 0.627 0.633 0.612 0.643 34,463,488 0.6334 1.65%
2000-11-02 0 1.210 1.210 1.220 1.200 1.270 10,076,000 12,382,880 1.2289 0.617 0.617 0.622 0.612 0.648 19,752,793 0.6269 -4.72%
2000-11-01 0 1.270 1.270 1.280 1.190 1.280 20,182,000 24,825,280 1.2301 0.648 0.648 0.653 0.607 0.653 39,564,398 0.6275 6.72%
2000-10-31 0 1.190 1.180 1.200 1.170 1.230 18,328,000 22,094,880 1.2055 0.607 0.602 0.612 0.597 0.627 35,929,852 0.6149 0.00%
2000-10-30 0 1.190 1.180 1.190 1.120 1.190 17,804,000 20,576,420 1.1557 0.607 0.602 0.607 0.571 0.607 34,902,613 0.5895 7.21%
2000-10-27 0 1.110 1.100 1.110 1.070 1.140 14,190,000 15,812,680 1.1144 0.566 0.561 0.566 0.546 0.582 27,817,798 0.5684 1.83%
2000-10-26 0 1.090 1.090 1.100 1.030 1.100 25,020,000 26,805,500 1.0714 0.556 0.556 0.561 0.525 0.561 49,048,718 0.5465 2.83%
2000-10-25 0 1.060 1.050 1.060 1.000 1.070 14,632,000 15,261,740 1.0430 0.541 0.536 0.541 0.510 0.546 28,684,286 0.5321 7.07%
2000-10-24 0 0.990 0.990 1.000 0.980 1.060 5,692,000 5,766,920 1.0132 0.505 0.505 0.510 0.500 0.541 11,158,485 0.5168 -2.94%
2000-10-23 0 1.020 1.020 1.030 0.970 1.040 14,891,000 15,076,130 1.0124 0.520 0.520 0.525 0.495 0.531 29,192,025 0.5164 4.08%
2000-10-20 0 0.980 0.980 0.990 0.930 0.980 14,540,000 13,902,080 0.9561 0.500 0.500 0.505 0.474 0.500 28,503,931 0.4877 8.89%
2000-10-19 0 0.900 0.890 0.900 0.880 0.950 15,366,000 13,747,920 0.8947 0.459 0.454 0.459 0.449 0.485 30,123,205 0.4564 -6.25%
2000-10-18 0 0.960 0.960 0.970 0.960 1.000 6,369,439 6,186,827 0.9713 0.490 0.490 0.495 0.490 0.510 12,486,523 0.4955 -4.00%
2000-10-17 0 1.000 1.000 1.020 0.990 1.030 6,670,000 6,723,800 1.0081 0.510 0.510 0.520 0.505 0.525 13,075,737 0.5142 0.00%
2000-10-16 0 1.000 1.000 1.010 1.000 1.080 10,968,000 11,401,160 1.0395 0.510 0.510 0.515 0.510 0.551 21,501,452 0.5303 1.01%
2000-10-13 0 0.990 0.990 1.000 0.960 1.020 21,640,000 21,407,320 0.9892 0.505 0.505 0.510 0.490 0.520 42,422,632 0.5046 -8.33%
2000-10-12 0 1.080 1.070 1.080 1.020 1.160 24,248,000 26,014,140 1.0728 0.551 0.546 0.551 0.520 0.592 47,535,304 0.5473 -6.90%
2000-10-11 0 1.160 1.160 1.170 1.160 1.240 8,716,000 10,427,800 1.1964 0.592 0.592 0.597 0.592 0.633 17,086,676 0.6103 -6.45%
2000-10-10 0 1.240 1.250 1.260 1.230 1.300 6,250,000 7,827,980 1.2525 0.633 0.638 0.643 0.627 0.663 12,252,378 0.6389 -2.36%
2000-10-09 0 1.270 1.270 1.280 1.260 1.340 7,364,000 9,518,860 1.2926 0.648 0.648 0.653 0.643 0.684 14,436,241 0.6594 -5.93%
2000-10-05 0 1.350 1.340 1.350 1.340 1.390 5,030,000 6,837,460 1.3593 0.689 0.684 0.689 0.684 0.709 9,860,713 0.6934 -0.74%
2000-10-04 0 1.360 1.360 1.370 1.350 1.430 14,557,142 20,333,011 1.3968 0.694 0.694 0.699 0.689 0.729 28,537,536 0.7125 -2.86%
2000-10-03 0 1.400 1.400 1.410 1.330 1.410 15,954,000 21,932,960 1.3748 0.714 0.714 0.719 0.678 0.719 31,275,909 0.7013 2.94%
2000-09-29 0 1.360 1.350 1.360 1.320 1.370 15,796,000 21,210,000 1.3427 0.694 0.689 0.694 0.673 0.699 30,966,169 0.6849 4.62%
2000-09-28 0 1.300 1.300 1.310 1.300 1.350 7,132,000 9,406,240 1.3189 0.663 0.663 0.668 0.663 0.689 13,981,433 0.6728 -1.52%
2000-09-27 0 1.320 1.320 1.330 1.300 1.340 5,512,000 7,262,780 1.3176 0.673 0.673 0.678 0.663 0.684 10,805,617 0.6721 0.00%
2000-09-26 0 1.320 1.320 1.330 1.290 1.370 14,082,000 18,743,120 1.3310 0.673 0.673 0.678 0.658 0.699 27,606,077 0.6789 0.76%
2000-09-25 0 1.310 1.300 1.310 1.250 1.310 13,696,000 17,565,320 1.2825 0.668 0.663 0.668 0.638 0.668 26,849,370 0.6542 9.17%
2000-09-22 0 1.200 1.200 1.210 1.180 1.320 14,074,000 17,730,580 1.2598 0.612 0.612 0.617 0.602 0.673 27,590,394 0.6426 -6.98%
2000-09-21 0 1.290 1.290 1.300 1.280 1.380 7,724,000 10,198,740 1.3204 0.658 0.658 0.663 0.653 0.704 15,141,978 0.6735 -4.44%
2000-09-20 0 1.350 1.350 1.360 1.330 1.400 13,912,000 19,071,120 1.3708 0.689 0.689 0.694 0.678 0.714 27,272,812 0.6993 3.85%
2000-09-19 0 1.300 1.300 1.310 1.240 1.330 8,422,000 10,917,780 1.2963 0.663 0.663 0.668 0.633 0.678 16,510,324 0.6613 -2.99%
2000-09-18 0 1.340 1.330 1.340 1.330 1.400 8,656,000 11,758,060 1.3584 0.684 0.678 0.684 0.678 0.714 16,969,053 0.6929 -6.94%
2000-09-15 0 1.440 1.430 1.440 1.390 1.450 5,726,000 8,145,180 1.4225 0.735 0.729 0.735 0.709 0.740 11,225,138 0.7256 3.60%
2000-09-14 0 1.390 1.390 1.410 1.370 1.460 10,430,000 14,765,340 1.4157 0.709 0.709 0.719 0.699 0.745 20,446,768 0.7221 -1.42%
2000-09-12 0 1.410 1.410 1.420 1.360 1.460 10,708,000 15,045,640 1.4051 0.719 0.719 0.724 0.694 0.745 20,991,753 0.7167 -4.73%
2000-09-11 0 1.480 1.470 1.480 1.460 1.510 8,674,000 12,800,680 1.4758 0.755 0.750 0.755 0.745 0.770 17,004,340 0.7528 -1.99%
2000-09-08 0 1.510 1.510 1.520 1.510 1.560 5,744,000 8,752,860 1.5238 0.770 0.770 0.775 0.770 0.796 11,260,425 0.7773 -1.31%
2000-09-07 0 1.530 1.520 1.530 1.500 1.580 5,845,000 9,029,890 1.5449 0.780 0.775 0.780 0.765 0.806 11,458,424 0.7881 -1.29%
2000-09-06 0 1.550 1.540 1.550 1.550 1.600 4,586,000 7,186,120 1.5670 0.791 0.786 0.791 0.791 0.816 8,990,305 0.7993 -2.52%
2000-09-05 0 1.590 1.580 1.590 1.580 1.620 10,389,000 16,544,070 1.5925 0.811 0.806 0.811 0.806 0.826 20,366,392 0.8123 -1.85%
2000-09-04 0 1.620 1.620 1.630 1.620 1.650 27,596,000 44,886,390 1.6266 0.826 0.826 0.831 0.826 0.842 54,098,658 0.8297 0.62%
2000-09-01 0 1.610 1.600 1.610 1.530 1.620 26,116,000 41,140,640 1.5753 0.821 0.816 0.821 0.780 0.826 51,197,295 0.8036 5.92%
2000-08-31 0 1.520 1.520 1.530 1.500 1.540 8,658,000 13,142,760 1.5180 0.775 0.775 0.780 0.765 0.786 16,972,974 0.7743 1.33%
2000-08-30 0 1.500 1.500 1.510 1.490 1.510 9,762,000 14,624,640 1.4981 0.765 0.765 0.770 0.760 0.770 19,137,234 0.7642 1.35%
2000-08-29 0 1.480 1.480 1.490 1.480 1.500 7,368,000 10,991,100 1.4917 0.755 0.755 0.760 0.755 0.765 14,444,083 0.7609 0.68%
2000-08-28 0 1.470 1.470 1.480 1.450 1.510 11,306,000 16,859,100 1.4912 0.750 0.750 0.755 0.740 0.770 22,164,061 0.7607 -2.00%
2000-08-25 0 1.500 1.500 1.510 1.480 1.540 14,346,000 21,509,240 1.4993 0.765 0.765 0.770 0.755 0.786 28,123,617 0.7648 -1.96%
2000-08-24 0 1.530 1.520 1.530 1.510 1.580 11,644,000 17,930,820 1.5399 0.780 0.775 0.780 0.770 0.806 22,826,670 0.7855 1.32%
2000-08-23 0 1.510 1.510 1.520 1.500 1.570 10,060,000 15,406,460 1.5315 0.770 0.770 0.775 0.765 0.801 19,721,427 0.7812 -3.21%
2000-08-22 0 1.560 1.560 1.570 1.540 1.570 7,668,000 11,966,860 1.5606 0.796 0.796 0.801 0.786 0.801 15,032,197 0.7961 1.30%
2000-08-21 0 1.540 1.540 1.550 1.530 1.600 10,400,000 16,292,440 1.5666 0.786 0.786 0.791 0.780 0.816 20,387,956 0.7991 -2.53%
2000-08-18 0 1.580 1.580 1.590 1.580 1.640 16,288,000 26,031,340 1.5982 0.806 0.806 0.811 0.806 0.837 31,930,676 0.8152 -1.25%
2000-08-17 0 1.600 1.600 1.610 1.560 1.630 31,960,000 51,360,020 1.6070 0.816 0.816 0.821 0.796 0.831 62,653,758 0.8197 2.56%
2000-08-16 0 1.560 1.550 1.560 1.530 1.570 11,188,000 17,409,100 1.5561 0.796 0.791 0.796 0.780 0.801 21,932,736 0.7937 1.96%
2000-08-15 0 1.530 1.520 1.530 1.490 1.540 12,620,000 19,118,800 1.5150 0.780 0.775 0.780 0.760 0.786 24,740,001 0.7728 2.00%
2000-08-14 0 1.500 1.500 1.510 1.480 1.560 10,642,000 16,112,600 1.5141 0.765 0.765 0.770 0.755 0.796 20,862,368 0.7723 -2.60%
2000-08-11 0 1.540 1.530 1.540 1.540 1.590 10,188,000 15,919,420 1.5626 0.786 0.780 0.786 0.786 0.811 19,972,356 0.7971 -1.28%
2000-08-10 0 1.560 1.550 1.560 1.540 1.600 15,374,000 24,231,720 1.5761 0.796 0.791 0.796 0.786 0.816 30,138,889 0.8040 1.30%
2000-08-09 0 1.540 1.540 1.550 1.520 1.620 25,744,000 40,102,920 1.5578 0.786 0.786 0.791 0.775 0.826 50,468,033 0.7946 -3.14%
2000-08-08 0 1.590 1.590 1.600 1.580 1.670 32,520,000 52,687,032 1.6201 0.811 0.811 0.816 0.806 0.852 63,751,571 0.8264 -3.64%
2000-08-07 0 1.650 1.640 1.650 1.590 1.660 42,260,000 68,850,860 1.6292 0.842 0.837 0.842 0.811 0.847 82,845,676 0.8311 3.12%
2000-08-04 0 1.600 1.590 1.600 1.570 1.610 29,113,000 46,336,210 1.5916 0.816 0.811 0.816 0.801 0.821 57,072,555 0.8119 1.91%
2000-08-03 0 1.570 1.570 1.580 1.540 1.610 46,821,000 73,911,440 1.5786 0.801 0.801 0.806 0.786 0.821 91,786,971 0.8052 -0.63%
2000-08-02 0 1.580 1.570 1.580 1.560 1.680 46,074,000 74,750,500 1.6224 0.806 0.801 0.806 0.796 0.857 90,322,567 0.8276 -3.07%
2000-08-01 0 1.630 1.620 1.630 1.520 1.630 48,170,000 76,087,504 1.5796 0.831 0.826 0.831 0.775 0.831 94,431,525 0.8057 5.84%
2000-07-31 0 1.540 1.540 1.550 1.440 1.570 40,963,000 61,936,110 1.5120 0.786 0.786 0.791 0.735 0.801 80,303,063 0.7713 1.99%
2000-07-28 0 1.510 1.510 1.520 1.440 1.570 35,280,000 52,886,260 1.4990 0.770 0.770 0.775 0.735 0.801 69,162,221 0.7647 -2.58%
2000-07-27 0 1.550 1.540 1.550 1.530 1.640 55,344,000 87,715,000 1.5849 0.791 0.786 0.791 0.780 0.837 108,495,294 0.8085 -4.32%
2000-07-26 0 1.620 1.610 1.620 1.610 1.720 50,876,000 84,918,000 1.6691 0.826 0.821 0.826 0.821 0.877 99,736,314 0.8514 -1.82%
2000-07-25 0 1.650 1.650 1.660 1.640 1.770 76,520,000 130,780,440 1.7091 0.842 0.842 0.847 0.837 0.903 150,008,309 0.8718 -5.17%
2000-07-24 0 1.740 1.730 1.740 1.620 1.770 113,270,000 193,805,180 1.7110 0.888 0.882 0.888 0.826 0.903 222,052,290 0.8728 7.41%
2000-07-21 0 1.620 1.610 1.620 1.570 1.700 109,860,000 181,783,800 1.6547 0.826 0.821 0.826 0.801 0.867 215,367,392 0.8441 -1.22%
2000-07-20 0 1.640 1.630 1.640 1.510 1.640 125,117,000 197,303,310 1.5770 0.837 0.831 0.837 0.770 0.837 245,276,916 0.8044 8.61%
2000-07-19 0 1.510 1.500 1.510 1.450 1.530 67,578,000 101,003,200 1.4946 0.770 0.765 0.770 0.740 0.780 132,478,588 0.7624 4.14%
2000-07-18 0 1.450 1.440 1.450 1.420 1.520 53,338,000 78,537,460 1.4724 0.740 0.735 0.740 0.724 0.775 104,562,771 0.7511 -4.61%
2000-07-17 0 1.520 1.520 1.530 1.500 1.600 68,628,000 106,563,640 1.5528 0.775 0.775 0.780 0.765 0.816 134,536,987 0.7921 0.66%
2000-07-14 0 1.510 1.500 1.510 1.440 1.530 30,458,000 45,257,700 1.4859 0.770 0.765 0.770 0.735 0.780 59,709,267 0.7580 4.86%
2000-07-13 0 1.440 1.430 1.440 1.440 1.550 33,622,000 50,307,360 1.4963 0.735 0.729 0.735 0.735 0.791 65,911,910 0.7633 -5.26%
2000-07-12 0 1.520 1.510 1.520 1.470 1.550 68,226,000 102,661,920 1.5047 0.775 0.770 0.775 0.750 0.791 133,748,914 0.7676 3.40%
2000-07-11 0 1.470 1.460 1.470 1.370 1.480 60,190,000 86,324,000 1.4342 0.750 0.745 0.750 0.699 0.755 117,995,297 0.7316 5.76%
2000-07-10 0 1.390 1.390 1.400 1.370 1.430 18,282,000 25,641,920 1.4026 0.709 0.709 0.714 0.699 0.729 35,839,675 0.7155 1.46%
2000-07-07 0 1.370 1.360 1.370 1.360 1.390 17,922,000 24,555,300 1.3701 0.699 0.694 0.699 0.694 0.709 35,133,938 0.6989 0.74%
2000-07-06 0 1.360 1.360 1.370 1.350 1.430 45,540,000 62,786,420 1.3787 0.694 0.694 0.699 0.689 0.729 89,275,724 0.7033 -4.90%
2000-07-05 0 1.430 1.430 1.440 1.410 1.470 36,934,000 53,533,600 1.4494 0.729 0.729 0.735 0.719 0.750 72,404,690 0.7394 -1.38%
2000-07-04 0 1.450 1.440 1.450 1.390 1.450 27,168,000 38,887,400 1.4314 0.740 0.735 0.740 0.709 0.740 53,259,615 0.7301 4.32%
2000-07-03 0 1.390 1.380 1.390 1.380 1.440 12,618,000 17,732,060 1.4053 0.709 0.704 0.709 0.704 0.735 24,736,080 0.7169 -2.11%
2000-06-30 0 1.420 1.420 1.430 1.420 1.450 7,538,000 10,799,800 1.4327 0.724 0.724 0.729 0.724 0.740 14,777,348 0.7308 -0.70%
2000-06-29 0 1.430 1.430 1.440 1.400 1.480 16,098,000 23,290,460 1.4468 0.729 0.729 0.735 0.714 0.755 31,558,204 0.7380 0.70%
2000-06-28 0 1.420 1.410 1.420 1.350 1.430 18,540,000 25,861,300 1.3949 0.724 0.719 0.724 0.689 0.729 36,345,453 0.7115 4.41%
2000-06-27 0 1.360 1.350 1.360 1.350 1.460 20,568,000 28,724,820 1.3966 0.694 0.689 0.694 0.689 0.745 40,321,104 0.7124 -4.90%
2000-06-26 0 1.430 1.420 1.430 1.420 1.470 11,746,000 16,975,420 1.4452 0.729 0.724 0.729 0.724 0.750 23,026,628 0.7372 -0.69%
2000-06-23 0 1.440 1.440 1.450 1.430 1.500 24,580,000 35,861,400 1.4590 0.735 0.735 0.740 0.729 0.765 48,186,151 0.7442 -1.37%
2000-06-22 0 1.460 1.470 1.480 1.430 1.510 24,070,000 35,596,420 1.4789 0.745 0.750 0.755 0.729 0.770 47,186,357 0.7544 -0.68%
2000-06-21 0 1.470 1.460 1.470 1.460 1.580 53,016,000 81,222,500 1.5320 0.750 0.745 0.750 0.745 0.806 103,931,528 0.7815 -5.77%
2000-06-20 0 1.560 1.560 1.570 1.470 1.570 96,322,000 146,574,120 1.5217 0.796 0.796 0.801 0.750 0.801 188,827,762 0.7762 4.70%
2000-06-19 0 1.490 1.480 1.490 1.430 1.520 66,730,000 99,029,780 1.4840 0.760 0.755 0.760 0.729 0.775 130,816,185 0.7570 2.05%
2000-06-16 0 1.460 1.460 1.470 1.370 1.490 109,286,000 157,148,820 1.4380 0.745 0.745 0.750 0.699 0.760 214,242,134 0.7335 4.29%
2000-06-15 0 1.400 1.400 1.410 1.300 1.420 75,072,000 103,282,680 1.3758 0.714 0.714 0.719 0.663 0.724 147,169,679 0.7018 7.69%
2000-06-14 0 1.300 1.290 1.300 1.290 1.320 11,040,000 14,399,260 1.3043 0.663 0.658 0.663 0.658 0.673 21,642,600 0.6653 0.78%
2000-06-13 0 1.290 1.290 1.300 1.290 1.340 14,790,000 19,448,140 1.3150 0.658 0.658 0.663 0.658 0.684 28,994,026 0.6708 -0.77%
2000-06-12 0 1.300 1.300 1.310 1.300 1.340 20,164,000 26,535,080 1.3160 0.663 0.663 0.668 0.663 0.684 39,529,111 0.6713 -1.52%
2000-06-09 0 1.320 1.310 1.320 1.270 1.340 28,504,000 37,390,120 1.3117 0.673 0.668 0.673 0.648 0.684 55,878,683 0.6691 3.94%
2000-06-08 0 1.270 1.260 1.270 1.260 1.370 49,493,000 65,062,910 1.3146 0.648 0.643 0.648 0.643 0.699 97,025,108 0.6706 -5.93%
2000-06-07 0 1.350 1.340 1.350 1.310 1.370 48,136,000 64,529,240 1.3406 0.689 0.684 0.689 0.668 0.699 94,364,872 0.6838 1.50%
2000-06-05 0 1.330 1.330 1.340 1.280 1.370 104,074,000 137,586,480 1.3220 0.678 0.678 0.684 0.653 0.699 204,024,631 0.6744 1.53%
2000-06-02 0 1.310 1.310 1.320 1.180 1.320 64,238,000 79,628,340 1.2396 0.668 0.668 0.673 0.602 0.673 125,930,917 0.6323 11.97%
2000-06-01 0 1.170 1.170 1.180 1.160 1.200 31,114,700 36,752,262 1.1812 0.597 0.597 0.602 0.592 0.612 60,996,649 0.6025 0.00%
2000-05-31 0 1.170 1.160 1.170 1.130 1.190 41,886,000 48,596,340 1.1602 0.597 0.592 0.597 0.576 0.607 82,112,494 0.5918 5.41%
2000-05-30 0 1.110 1.110 1.120 1.070 1.180 59,372,900 67,341,358 1.1342 0.566 0.566 0.571 0.546 0.602 116,393,470 0.5786 -1.77%
2000-05-29 0 1.130 1.130 1.140 1.030 1.140 52,842,000 57,369,560 1.0857 0.576 0.576 0.582 0.525 0.582 103,590,422 0.5538 7.62%
2000-05-26 0 1.050 1.050 1.060 1.040 1.230 82,716,000 95,066,380 1.1493 0.536 0.536 0.541 0.531 0.627 162,154,826 0.5863 -11.76%
2000-05-25 0 1.190 1.190 1.200 1.180 1.360 59,346,000 75,139,780 1.2661 0.607 0.607 0.612 0.602 0.694 116,340,736 0.6459 -7.75%
2000-05-24 0 1.290 1.280 1.290 1.240 1.350 79,796,000 104,026,440 1.3037 0.658 0.653 0.658 0.633 0.689 156,430,516 0.6650 -1.53%
2000-05-23 0 1.310 1.300 1.310 1.290 1.410 49,240,000 65,368,220 1.3275 0.668 0.663 0.668 0.658 0.719 96,529,132 0.6772 -5.76%
2000-05-22 0 1.390 1.390 1.400 1.360 1.440 57,934,000 80,895,080 1.3963 0.709 0.709 0.714 0.694 0.735 113,572,679 0.7123 0.00%
2000-05-19 0 1.390 1.390 1.400 1.350 1.460 116,666,675 164,851,463 1.4130 0.709 0.709 0.714 0.689 0.745 228,711,065 0.7208 1.46%
2000-05-18 0 1.370 1.360 1.370 1.250 1.390 79,786,875 105,587,229 1.3234 0.699 0.694 0.699 0.638 0.709 156,412,627 0.6751 7.87%
2000-05-17 0 1.270 1.260 1.270 1.260 1.350 57,915,000 75,794,120 1.3087 0.648 0.643 0.648 0.643 0.689 113,535,432 0.6676 -3.79%
2000-05-16 0 1.320 1.320 1.330 1.300 1.390 81,942,000 109,712,700 1.3389 0.673 0.673 0.678 0.663 0.709 160,637,492 0.6830 -2.94%
2000-05-15 0 1.360 1.360 1.370 1.220 1.420 169,444,000 224,906,300 1.3273 0.694 0.694 0.699 0.622 0.724 332,174,699 0.6771 10.57%
2000-05-12 0 1.230 1.230 1.240 1.070 1.260 114,664,000 131,414,180 1.1461 0.627 0.627 0.633 0.546 0.643 224,785,060 0.5846 16.04%
2000-05-10 0 1.060 1.050 1.060 0.990 1.070 54,686,000 57,125,740 1.0446 0.541 0.536 0.541 0.505 0.546 107,205,363 0.5329 4.95%
2000-05-09 0 1.010 1.000 1.010 0.980 1.020 17,276,000 17,356,160 1.0046 0.515 0.510 0.515 0.500 0.520 33,867,532 0.5125 1.00%
2000-05-08 0 1.000 1.000 1.010 1.000 1.070 37,222,000 38,315,920 1.0294 0.510 0.510 0.515 0.510 0.546 72,969,280 0.5251 -3.85%
2000-05-05 0 1.040 1.040 1.050 1.030 1.090 42,896,000 45,808,460 1.0679 0.531 0.531 0.536 0.525 0.556 84,092,478 0.5447 -1.89%
2000-05-04 0 1.060 1.060 1.070 0.960 1.080 58,628,000 60,948,540 1.0396 0.541 0.541 0.546 0.490 0.551 114,933,183 0.5303 7.07%
2000-05-03 0 0.990 0.990 1.000 0.980 1.090 68,292,000 71,116,340 1.0414 0.505 0.505 0.510 0.500 0.556 133,878,299 0.5312 -3.88%
2000-05-02 0 1.030 1.030 1.040 0.910 1.060 69,918,000 70,872,420 1.0137 0.525 0.525 0.531 0.464 0.541 137,065,878 0.5171 10.75%
2000-04-28 0 0.930 0.930 0.940 0.910 0.990 37,228,000 35,595,320 0.9561 0.474 0.474 0.479 0.464 0.505 72,981,042 0.4877 -2.11%
2000-04-27 0 0.950 0.950 0.960 0.940 1.070 49,918,000 50,509,740 1.0119 0.485 0.485 0.490 0.479 0.546 97,858,270 0.5162 -7.77%
2000-04-26 0 1.030 1.020 1.030 0.990 1.180 100,548,000 111,397,380 1.1079 0.525 0.520 0.525 0.505 0.602 197,112,330 0.5651 -8.04%
2000-04-25 0 1.120 1.120 1.130 0.980 1.120 112,647,000 120,002,470 1.0653 0.571 0.571 0.576 0.500 0.571 220,830,973 0.5434 16.67%
2000-04-20 0 0.960 0.950 0.960 0.910 1.010 84,034,000 81,364,260 0.9682 0.490 0.485 0.490 0.464 0.515 164,738,608 0.4939 5.49%
2000-04-19 0 0.910 0.900 0.910 0.910 1.080 135,070,000 134,969,820 0.9993 0.464 0.459 0.464 0.464 0.551 264,788,583 0.5097 -8.08%
2000-04-18 0 0.990 0.990 1.000 0.730 1.000 144,944,000 125,888,820 0.8685 0.505 0.505 0.510 0.372 0.510 284,145,379 0.4430 39.44%
2000-04-17 0 0.710 0.700 0.710 0.710 0.800 30,647,000 22,655,700 0.7392 0.362 0.357 0.362 0.362 0.408 60,079,779 0.3771 -14.46%
2000-04-14 0 0.830 0.830 0.840 0.740 0.830 29,680,000 23,814,960 0.8024 0.423 0.423 0.428 0.377 0.423 58,184,091 0.4093 9.21%
2000-04-13 0 0.760 0.750 0.760 0.740 0.770 7,958,000 6,032,120 0.7580 0.388 0.383 0.388 0.377 0.393 15,600,707 0.3867 -3.80%
2000-04-12 0 0.790 0.780 0.790 0.760 0.800 14,783,000 11,560,630 0.7820 0.403 0.398 0.403 0.388 0.408 28,980,304 0.3989 5.33%
2000-04-11 0 0.750 0.750 0.760 0.740 0.770 16,364,000 12,328,780 0.7534 0.383 0.383 0.388 0.377 0.393 32,079,665 0.3843 -1.32%
2000-04-10 0 0.760 0.760 0.770 0.750 0.810 14,765,000 11,460,580 0.7762 0.388 0.388 0.393 0.383 0.413 28,945,017 0.3959 -6.17%
2000-04-07 0 0.810 0.810 0.820 0.780 0.830 15,826,000 12,786,620 0.8080 0.413 0.413 0.418 0.398 0.423 31,024,980 0.4121 1.25%
2000-04-06 0 0.800 0.790 0.810 0.770 0.810 6,301,000 4,979,780 0.7903 0.408 0.403 0.413 0.393 0.413 12,352,357 0.4031 5.26%
2000-04-05 0 0.760 0.760 0.770 0.760 0.830 12,672,000 9,799,540 0.7733 0.388 0.388 0.393 0.388 0.423 24,841,941 0.3945 -6.17%
2000-04-03 0 0.810 0.810 0.820 0.810 0.880 12,816,000 10,640,060 0.8302 0.413 0.413 0.418 0.413 0.449 25,124,235 0.4235 -7.95%
2000-03-31 0 0.880 0.870 0.880 0.860 0.900 9,194,000 8,047,460 0.8753 0.449 0.444 0.449 0.439 0.459 18,023,738 0.4465 -2.22%
2000-03-30 0 0.900 0.890 0.900 0.870 0.920 12,928,000 11,562,840 0.8944 0.459 0.454 0.459 0.444 0.469 25,343,798 0.4562 3.45%
2000-03-29 0 0.870 0.870 0.880 0.860 0.940 26,182,000 23,640,660 0.9029 0.444 0.444 0.449 0.439 0.479 51,326,680 0.4606 -6.45%
2000-03-28 0 0.930 0.920 0.930 0.850 0.940 34,082,000 30,605,220 0.8980 0.474 0.469 0.474 0.434 0.479 66,813,685 0.4581 6.90%
2000-03-27 0 0.870 0.860 0.870 0.850 0.880 14,484,000 12,527,780 0.8649 0.444 0.439 0.444 0.434 0.449 28,394,150 0.4412 2.35%
2000-03-24 0 0.850 0.840 0.850 0.830 0.860 13,579,000 11,441,040 0.8426 0.434 0.428 0.434 0.423 0.439 26,620,006 0.4298 0.00%
2000-03-23 0 0.850 0.840 0.850 0.820 0.870 10,178,071 8,680,795 0.8529 0.434 0.428 0.434 0.418 0.444 19,952,891 0.4351 2.41%
2000-03-22 0 0.830 0.830 0.840 0.830 0.900 10,596,000 8,957,780 0.8454 0.423 0.423 0.428 0.423 0.459 20,772,191 0.4312 -4.60%
2000-03-21 0 0.870 0.860 0.870 0.820 0.880 12,698,000 10,777,520 0.8488 0.444 0.439 0.444 0.418 0.449 24,892,911 0.4330 3.57%
2000-03-20 0 0.840 0.840 0.850 0.790 0.870 8,873,600 7,476,288 0.8425 0.428 0.428 0.434 0.403 0.444 17,395,632 0.4298 -4.55%
2000-03-17 0 0.880 0.870 0.880 0.840 0.880 14,626,700 12,594,453 0.8611 0.449 0.444 0.449 0.428 0.449 28,673,896 0.4392 4.76%
2000-03-16 0 0.840 0.840 0.850 0.820 0.890 17,894,000 15,303,960 0.8553 0.428 0.428 0.434 0.418 0.454 35,079,047 0.4363 -4.55%
2000-03-15 0 0.880 0.870 0.880 0.870 0.980 26,766,000 24,549,580 0.9172 0.449 0.444 0.449 0.444 0.500 52,471,542 0.4679 -8.33%
2000-03-14 0 0.960 0.960 0.970 0.920 1.030 81,472,000 79,696,260 0.9782 0.490 0.490 0.495 0.469 0.525 159,716,113 0.4990 4.35%
2000-03-13 0 0.920 0.920 0.930 0.830 0.960 81,271,655 72,931,494 0.8974 0.469 0.469 0.474 0.423 0.490 159,323,361 0.4578 10.84%
2000-03-10 0 0.830 0.820 0.830 0.810 0.870 22,624,000 18,942,980 0.8373 0.423 0.418 0.423 0.413 0.444 44,351,647 0.4271 -1.19%
2000-03-09 0 0.840 0.830 0.840 0.820 0.890 21,946,000 18,838,600 0.8584 0.428 0.423 0.428 0.418 0.454 43,022,509 0.4379 -2.33%
2000-03-08 0 0.860 0.850 0.860 0.850 0.900 14,815,000 12,917,200 0.8719 0.439 0.434 0.439 0.434 0.459 29,043,036 0.4448 -5.49%
2000-03-07 0 0.910 0.900 0.910 0.810 0.910 20,586,100 17,863,357 0.8677 0.464 0.459 0.464 0.413 0.464 40,356,587 0.4426 10.98%
2000-03-06 0 0.820 - 0.820 0.800 0.890 30,548,000 26,321,040 0.8616 0.418 - 0.418 0.408 0.454 59,885,701 0.4395 -2.38%
2000-03-03 0 0.840 0.840 0.850 0.790 0.890 34,291,000 28,798,660 0.8398 0.428 0.428 0.434 0.403 0.454 67,223,405 0.4284 5.00%
2000-03-02 0 0.800 0.800 0.810 0.790 0.900 31,942,000 26,602,580 0.8328 0.408 0.408 0.413 0.403 0.459 62,618,471 0.4248 -11.11%
2000-03-01 0 0.900 0.900 0.910 0.880 1.000 7,430,000 6,805,540 0.9160 0.459 0.459 0.464 0.449 0.510 14,565,626 0.4672 -7.22%
2000-02-29 0 0.970 0.940 0.970 0.930 0.970 4,350,000 4,100,380 0.9426 0.495 0.479 0.495 0.474 0.495 8,527,655 0.4808 6.59%
2000-02-28 0 0.910 0.900 0.920 0.870 0.980 7,326,000 6,629,600 0.9049 0.464 0.459 0.469 0.444 0.500 14,361,747 0.4616 -5.21%
2000-02-25 0 0.960 0.950 0.970 0.950 1.020 8,676,000 8,453,300 0.9743 0.490 0.485 0.495 0.485 0.520 17,008,260 0.4970 -5.88%
2000-02-24 0 1.020 1.010 1.020 1.010 1.080 8,078,000 8,315,500 1.0294 0.520 0.515 0.520 0.515 0.551 15,835,953 0.5251 -2.86%
2000-02-23 0 1.050 1.050 1.060 1.050 1.120 7,326,000 7,931,160 1.0826 0.536 0.536 0.541 0.536 0.571 14,361,747 0.5522 -3.67%
2000-02-22 0 1.090 1.090 1.100 1.000 1.170 12,782,000 13,837,660 1.0826 0.556 0.556 0.561 0.510 0.597 25,057,582 0.5522 -6.03%
2000-02-21 0 1.160 1.160 1.170 1.130 1.260 19,823,000 23,380,080 1.1794 0.592 0.592 0.597 0.576 0.643 38,860,621 0.6016 -1.69%
2000-02-18 0 1.180 1.150 1.180 1.030 1.270 37,853,500 44,387,295 1.1726 0.602 0.587 0.602 0.525 0.648 74,207,260 0.5982 16.83%
2000-02-17 0 1.010 1.010 1.020 1.010 1.080 7,828,000 8,118,300 1.0371 0.515 0.515 0.520 0.515 0.551 15,345,858 0.5290 -3.81%
2000-02-16 0 1.050 1.050 1.060 1.020 1.070 7,120,000 7,431,860 1.0438 0.536 0.536 0.541 0.520 0.546 13,957,909 0.5324 2.94%
2000-02-15 0 1.020 1.000 1.020 0.990 1.110 12,832,000 13,459,740 1.0489 0.520 0.510 0.520 0.505 0.566 25,155,601 0.5351 -5.56%
2000-02-14 0 1.080 1.040 1.100 0.980 1.100 8,314,000 8,515,480 1.0242 0.551 0.531 0.561 0.500 0.561 16,298,603 0.5225 3.85%
2000-02-11 0 1.040 1.010 1.040 1.020 1.080 8,782,000 9,185,880 1.0460 0.531 0.515 0.531 0.520 0.551 17,216,061 0.5336 -2.80%
2000-02-10 0 1.070 1.050 1.070 1.050 1.160 13,240,000 14,806,260 1.1183 0.546 0.536 0.546 0.536 0.592 25,955,437 0.5704 -5.31%
2000-02-09 0 1.130 1.120 1.130 1.120 1.250 13,678,000 15,891,880 1.1619 0.576 0.571 0.576 0.571 0.638 26,814,083 0.5927 -9.60%
2000-02-08 0 1.250 1.240 1.250 1.230 1.300 6,177,000 7,826,240 1.2670 0.638 0.633 0.638 0.627 0.663 12,109,270 0.6463 -3.85%
2000-02-03 0 1.300 1.300 1.310 1.220 1.310 13,992,000 17,813,580 1.2731 0.663 0.663 0.668 0.622 0.668 27,429,643 0.6494 5.69%
2000-02-02 0 1.230 1.220 1.230 1.230 1.300 13,748,000 17,275,980 1.2566 0.627 0.622 0.627 0.627 0.663 26,951,310 0.6410 -7.52%
2000-02-01 0 1.330 1.320 1.330 1.320 1.380 4,308,000 5,787,980 1.3435 0.678 0.673 0.678 0.673 0.704 8,445,319 0.6853 -2.92%
2000-01-31 0 1.370 1.360 1.390 1.340 1.390 4,553,000 6,182,720 1.3579 0.699 0.694 0.709 0.684 0.709 8,925,612 0.6927 0.00%
2000-01-28 0 1.370 1.360 1.370 1.350 1.390 6,401,000 8,776,520 1.3711 0.699 0.694 0.699 0.689 0.709 12,548,395 0.6994 0.74%
2000-01-27 0 1.360 1.360 1.370 1.350 1.410 9,218,000 12,660,068 1.3734 0.694 0.694 0.699 0.689 0.719 18,070,787 0.7006 -2.16%
2000-01-26 0 1.390 1.390 1.400 1.380 1.450 4,948,000 7,016,300 1.4180 0.709 0.709 0.714 0.704 0.740 9,699,962 0.7233 0.00%
2000-01-25 0 1.390 1.390 1.400 1.370 1.450 8,730,000 12,323,960 1.4117 0.709 0.709 0.714 0.699 0.740 17,114,121 0.7201 0.00%
2000-01-24 0 1.390 1.390 1.400 1.340 1.440 7,219,000 9,918,320 1.3739 0.709 0.709 0.714 0.684 0.735 14,151,986 0.7008 0.72%
2000-01-21 0 1.380 1.380 1.390 1.340 1.400 7,666,000 10,519,640 1.3722 0.704 0.704 0.709 0.684 0.714 15,028,276 0.7000 0.73%
2000-01-20 0 1.370 1.360 1.370 1.340 1.450 4,740,000 6,656,400 1.4043 0.699 0.694 0.699 0.684 0.740 9,292,203 0.7163 -3.52%
2000-01-19 0 1.420 1.420 1.430 1.400 1.450 3,640,000 5,213,200 1.4322 0.724 0.724 0.729 0.714 0.740 7,135,785 0.7306 1.43%
2000-01-18 0 1.400 1.390 1.410 1.400 1.460 5,044,000 7,172,944 1.4221 0.714 0.709 0.719 0.714 0.745 9,888,159 0.7254 -3.45%
2000-01-17 0 1.450 1.450 1.460 1.440 1.490 2,440,000 3,541,740 1.4515 0.740 0.740 0.745 0.735 0.760 4,783,328 0.7404 -1.36%
2000-01-14 0 1.470 1.460 1.470 1.440 1.510 9,217,000 13,570,360 1.4723 0.750 0.745 0.750 0.735 0.770 18,068,826 0.7510 -2.00%
2000-01-13 0 1.500 1.490 1.500 1.480 1.530 2,683,000 4,026,140 1.5006 0.765 0.760 0.765 0.755 0.780 5,259,701 0.7655 -0.66%
2000-01-12 0 1.510 1.500 1.510 1.450 1.560 2,760,000 4,201,880 1.5224 0.770 0.765 0.770 0.740 0.796 5,410,650 0.7766 0.67%
2000-01-11 0 1.500 1.490 1.500 1.490 1.600 3,208,000 4,931,948 1.5374 0.765 0.760 0.765 0.760 0.816 6,288,900 0.7842 -3.85%
2000-01-10 0 1.560 1.560 1.570 1.560 1.640 7,460,000 12,043,260 1.6144 0.796 0.796 0.801 0.796 0.837 14,624,438 0.8235 -1.89%
2000-01-07 0 1.590 1.570 1.590 1.510 1.590 11,834,000 18,430,010 1.5574 0.811 0.801 0.811 0.770 0.811 23,199,142 0.7944 8.16%
2000-01-06 0 1.470 1.470 1.490 1.450 1.560 8,402,000 12,579,760 1.4972 0.750 0.750 0.760 0.740 0.796 16,471,116 0.7637 -2.65%
2000-01-05 0 1.510 1.500 1.520 1.430 1.570 11,924,000 17,614,520 1.4772 0.770 0.765 0.775 0.729 0.801 23,375,576 0.7535 -1.31%
2000-01-04 0 1.530 1.520 1.530 1.480 1.630 11,724,000 18,466,660 1.5751 0.780 0.775 0.780 0.755 0.831 22,983,500 0.8035 1.32%
2000-01-03 0 1.510 1.510 1.520 1.500 1.560 4,808,000 7,355,020 1.5297 0.770 0.770 0.775 0.765 0.796 9,425,509 0.7803 -1.95%
1999-12-30 0 1.540 1.540 1.550 1.520 1.580 3,128,000 4,854,180 1.5518 0.786 0.786 0.791 0.775 0.806 6,132,070 0.7916 0.00%
1999-12-29 0 1.540 1.530 1.540 1.490 1.660 9,736,000 15,432,680 1.5851 0.786 0.780 0.786 0.760 0.847 19,086,264 0.8086 -4.94%
1999-12-28 0 1.620 1.620 1.630 1.450 1.620 8,462,000 12,689,560 1.4996 0.826 0.826 0.831 0.740 0.826 16,588,739 0.7650 12.50%
1999-12-24 0 1.440 1.430 1.450 1.380 1.440 5,000,000 7,077,240 1.4154 0.735 0.729 0.740 0.704 0.735 9,801,902 0.7220 1.41%
1999-12-23 0 1.420 1.420 1.460 1.400 1.510 5,724,000 8,457,880 1.4776 0.724 0.724 0.745 0.714 0.770 11,221,217 0.7537 -2.07%
1999-12-22 0 1.450 1.440 1.460 1.420 1.500 6,606,000 9,602,040 1.4535 0.740 0.735 0.745 0.724 0.765 12,950,273 0.7415 2.11%
1999-12-21 0 1.420 1.410 1.420 1.410 1.480 6,934,000 9,972,940 1.4383 0.724 0.719 0.724 0.719 0.755 13,593,278 0.7337 -2.74%
1999-12-20 0 1.460 1.440 1.460 1.450 1.520 7,390,000 10,905,340 1.4757 0.745 0.735 0.745 0.740 0.775 14,487,211 0.7528 -3.95%
1999-12-17 0 1.520 1.510 1.520 1.490 1.580 10,044,000 15,483,320 1.5415 0.775 0.770 0.775 0.760 0.806 19,690,061 0.7864 -1.94%
1999-12-16 0 1.550 1.540 1.550 1.540 1.630 14,358,000 22,849,720 1.5914 0.791 0.786 0.791 0.786 0.831 28,147,142 0.8118 -4.91%
1999-12-15 0 1.630 1.620 1.630 1.630 1.680 6,402,134 10,615,674 1.6581 0.831 0.826 0.831 0.831 0.857 12,550,618 0.8458 -1.81%
1999-12-14 0 1.660 1.660 1.690 1.660 1.750 4,650,000 7,913,380 1.7018 0.847 0.847 0.862 0.847 0.893 9,115,769 0.8681 -2.35%
1999-12-13 0 1.700 1.700 1.710 1.680 1.730 3,604,000 6,159,040 1.7089 0.867 0.867 0.872 0.857 0.882 7,065,211 0.8717 1.19%
1999-12-10 0 1.680 1.680 1.690 1.680 1.740 5,008,000 8,543,760 1.7060 0.857 0.857 0.862 0.857 0.888 9,817,585 0.8703 -2.33%
1999-12-09 0 1.720 1.720 1.730 1.720 1.780 6,432,000 11,198,980 1.7411 0.877 0.877 0.882 0.877 0.908 12,609,167 0.8882 -2.82%
1999-12-08 0 1.770 1.760 1.770 1.740 1.790 5,602,000 9,858,200 1.7598 0.903 0.898 0.903 0.888 0.913 10,982,051 0.8977 1.14%
1999-12-07 0 1.750 1.740 1.760 1.740 1.830 10,664,000 19,081,520 1.7893 0.893 0.888 0.898 0.888 0.933 20,905,497 0.9128 -1.69%
1999-12-06 0 1.780 1.770 1.780 1.730 1.830 10,412,000 18,668,680 1.7930 0.908 0.903 0.908 0.882 0.933 20,411,481 0.9146 1.71%
1999-12-03 0 1.750 1.740 1.750 1.730 1.790 3,858,000 6,784,640 1.7586 0.893 0.888 0.893 0.882 0.913 7,563,148 0.8971 -1.13%
1999-12-02 0 1.770 1.770 1.780 1.760 1.830 4,460,000 8,017,380 1.7976 0.903 0.903 0.908 0.898 0.933 8,743,297 0.9170 0.00%
1999-12-01 0 1.770 1.770 1.780 1.760 1.830 8,209,500 14,735,155 1.7949 0.903 0.903 0.908 0.898 0.933 16,093,743 0.9156 -3.28%
1999-11-30 0 1.830 1.820 1.830 1.670 1.830 18,850,000 33,310,240 1.7671 0.933 0.928 0.933 0.852 0.933 36,953,171 0.9014 8.93%
1999-11-29 0 1.680 1.670 1.690 1.660 1.700 4,324,000 7,250,000 1.6767 0.857 0.852 0.862 0.847 0.867 8,476,685 0.8553 0.60%
1999-11-26 0 1.670 1.670 1.680 1.650 1.740 7,998,000 13,473,700 1.6846 0.852 0.852 0.857 0.842 0.888 15,679,123 0.8593 -1.18%
1999-11-25 0 1.690 1.680 1.690 1.660 1.800 15,605,000 26,880,470 1.7226 0.862 0.857 0.862 0.847 0.918 30,591,736 0.8787 -3.98%
1999-11-24 0 1.760 1.750 1.760 1.740 1.930 19,093,000 35,173,570 1.8422 0.898 0.893 0.898 0.888 0.985 37,429,543 0.9397 -6.38%
1999-11-23 0 1.880 1.840 1.880 1.820 1.940 13,016,000 24,424,620 1.8765 0.959 0.939 0.959 0.928 0.990 25,516,311 0.9572 -1.05%
1999-11-22 0 1.900 1.900 1.920 1.880 1.970 21,980,000 42,497,960 1.9335 0.969 0.969 0.979 0.959 1.005 43,089,162 0.9863 -1.04%
1999-11-19 0 1.920 1.920 1.930 1.850 1.930 22,211,300 42,046,845 1.8930 0.979 0.979 0.985 0.944 0.985 43,542,598 0.9656 4.35%
1999-11-18 0 1.840 1.830 1.850 1.820 1.960 18,965,000 35,557,560 1.8749 0.939 0.933 0.944 0.928 1.000 37,178,615 0.9564 -0.54%
1999-11-17 0 1.850 1.840 1.850 1.830 2.100 39,529,000 76,361,800 1.9318 0.944 0.939 0.944 0.933 1.071 77,491,877 0.9854 -9.76%
1999-11-16 0 2.050 2.025 2.050 1.960 2.175 153,440,000 316,094,060 2.0600 1.046 1.033 1.046 1.000 1.109 300,800,771 1.0508 7.33%
1999-11-15 0 1.910 1.910 1.920 1.700 1.920 88,800,000 162,263,580 1.8273 0.974 0.974 0.979 0.867 0.979 174,081,781 0.9321 13.69%
1999-11-12 0 1.680 1.670 1.680 1.640 1.740 18,100,000 30,348,940 1.6767 0.857 0.852 0.857 0.837 0.888 35,482,886 0.8553 -2.33%
1999-11-11 0 1.720 1.700 1.710 1.680 1.820 16,480,000 28,714,340 1.7424 0.877 0.867 0.872 0.857 0.928 32,307,069 0.8888 -4.44%
1999-11-10 0 1.800 1.790 1.800 1.700 1.810 32,404,000 57,303,660 1.7684 0.918 0.913 0.918 0.867 0.923 63,524,167 0.9021 7.14%
1999-11-09 0 1.680 1.670 1.680 1.620 1.690 20,416,000 33,922,920 1.6616 0.857 0.852 0.857 0.826 0.862 40,023,127 0.8476 6.33%
1999-11-08 0 1.580 1.570 1.580 1.550 1.620 8,092,000 12,839,560 1.5867 0.806 0.801 0.806 0.791 0.826 15,863,398 0.8094 -2.47%
1999-11-05 0 1.620 1.620 1.630 1.590 1.670 15,318,000 24,963,980 1.6297 0.826 0.826 0.831 0.811 0.852 30,029,107 0.8313 -2.41%
1999-11-04 0 1.660 1.660 1.670 1.400 1.660 41,264,000 65,088,960 1.5774 0.847 0.847 0.852 0.714 0.847 80,893,137 0.8046 18.57%
1999-11-03 0 1.400 1.380 1.400 1.360 1.400 2,168,000 2,999,090 1.3833 0.714 0.704 0.714 0.694 0.714 4,250,105 0.7057 1.45%
1999-11-02 0 1.380 1.380 1.390 1.380 1.440 2,168,000 3,041,630 1.4030 0.704 0.704 0.709 0.704 0.735 4,250,105 0.7157 -3.50%
1999-11-01 0 1.430 1.430 1.440 1.420 1.470 4,525,000 6,578,830 1.4539 0.729 0.729 0.735 0.724 0.750 8,870,721 0.7416 -1.38%
1999-10-29 0 1.450 1.440 1.450 1.430 1.480 9,296,000 13,480,980 1.4502 0.740 0.735 0.740 0.729 0.755 18,223,696 0.7398 0.69%
1999-10-28 0 1.440 1.440 1.450 1.440 1.500 4,662,000 6,897,020 1.4794 0.735 0.735 0.740 0.735 0.765 9,139,293 0.7547 -2.70%
1999-10-27 0 1.480 1.470 1.480 1.440 1.490 3,664,000 5,405,560 1.4753 0.755 0.750 0.755 0.735 0.760 7,182,834 0.7526 2.78%
1999-10-26 0 1.440 1.440 1.490 1.440 1.510 3,660,000 5,374,980 1.4686 0.735 0.735 0.760 0.735 0.770 7,174,992 0.7491 -2.04%
1999-10-25 0 1.470 1.470 1.480 1.470 1.550 5,268,000 7,931,320 1.5056 0.750 0.750 0.755 0.750 0.791 10,327,284 0.7680 -3.92%
1999-10-22 0 1.530 1.520 1.530 1.480 1.540 3,026,000 4,568,700 1.5098 0.780 0.775 0.780 0.755 0.786 5,932,111 0.7702 4.79%
1999-10-21 0 1.460 1.430 1.460 1.430 1.550 6,230,000 9,401,140 1.5090 0.745 0.729 0.745 0.729 0.791 12,213,170 0.7698 -1.35%
1999-10-20 0 1.480 1.480 1.490 1.390 1.510 5,532,000 8,137,924 1.4711 0.755 0.755 0.760 0.709 0.770 10,844,824 0.7504 8.03%
1999-10-19 0 1.370 1.360 1.370 1.360 1.550 6,345,900 8,910,988 1.4042 0.699 0.694 0.699 0.694 0.791 12,440,378 0.7163 -11.61%
1999-10-15 0 1.550 1.530 1.550 1.530 1.630 3,094,000 4,867,240 1.5731 0.791 0.780 0.791 0.780 0.831 6,065,417 0.8025 -4.91%
1999-10-14 0 1.630 1.630 1.640 1.530 1.640 8,880,000 14,105,980 1.5885 0.831 0.831 0.837 0.780 0.837 17,408,178 0.8103 5.16%
1999-10-13 0 1.550 1.550 1.560 1.540 1.590 4,062,000 6,314,580 1.5545 0.791 0.791 0.796 0.786 0.811 7,963,065 0.7930 -2.52%
1999-10-12 0 1.590 1.580 1.600 1.540 1.610 7,792,000 12,181,720 1.5634 0.811 0.806 0.816 0.786 0.821 15,275,284 0.7975 0.63%
1999-10-11 0 1.580 1.580 1.590 1.580 1.670 3,522,000 5,667,740 1.6092 0.806 0.806 0.811 0.806 0.852 6,904,460 0.8209 -4.82%
1999-10-08 0 1.660 1.660 1.680 1.650 1.700 3,202,000 5,346,540 1.6698 0.847 0.847 0.857 0.842 0.867 6,277,138 0.8517 -2.35%
1999-10-07 0 1.700 1.680 1.700 1.590 1.710 6,102,000 10,092,020 1.6539 0.867 0.857 0.867 0.811 0.872 11,962,241 0.8437 7.59%
1999-10-06 0 1.580 1.570 1.590 1.570 1.600 2,446,000 3,885,840 1.5887 0.806 0.801 0.811 0.801 0.816 4,795,090 0.8104 1.94%
1999-10-05 0 1.550 1.550 1.560 1.530 1.600 3,886,900 6,078,568 1.5639 0.791 0.791 0.796 0.780 0.816 7,619,803 0.7977 -0.64%
1999-10-04 0 1.560 1.560 1.570 1.550 1.660 4,482,000 7,198,060 1.6060 0.796 0.796 0.801 0.791 0.847 8,786,425 0.8192 -4.29%
1999-09-30 0 1.630 1.630 1.640 1.630 1.690 6,686,000 11,108,720 1.6615 0.831 0.831 0.837 0.831 0.862 13,107,103 0.8475 -1.21%
1999-09-29 0 1.650 1.650 1.670 1.620 1.690 5,234,000 8,704,060 1.6630 0.842 0.842 0.852 0.826 0.862 10,260,631 0.8483 0.61%
1999-09-28 0 1.640 1.630 1.640 1.640 1.700 6,486,000 10,847,700 1.6725 0.837 0.831 0.837 0.837 0.867 12,715,027 0.8531 -1.80%
1999-09-27 0 1.670 1.660 1.670 1.660 1.720 6,184,000 10,407,860 1.6830 0.852 0.847 0.852 0.847 0.877 12,122,992 0.8585 -1.18%
1999-09-24 0 1.690 1.680 1.700 1.660 1.730 8,394,000 14,230,780 1.6954 0.862 0.857 0.867 0.847 0.882 16,455,433 0.8648 0.00%
1999-09-23 0 1.690 1.690 1.700 1.680 1.760 9,298,000 16,044,000 1.7255 0.862 0.862 0.867 0.857 0.898 18,227,617 0.8802 -1.74%
1999-09-22 0 1.720 1.710 1.720 1.710 1.770 9,396,000 16,351,240 1.7402 0.877 0.872 0.877 0.872 0.903 18,419,734 0.8877 -2.82%
1999-09-21 0 1.770 1.760 1.770 1.740 1.840 10,544,000 18,873,940 1.7900 0.903 0.898 0.903 0.888 0.939 20,670,251 0.9131 0.00%
1999-09-20 0 1.770 1.760 1.770 1.760 1.820 9,526,000 16,987,520 1.7833 0.903 0.898 0.903 0.898 0.928 18,674,584 0.9097 -1.67%
1999-09-17 0 1.800 1.800 1.810 1.730 1.830 20,043,800 35,772,929 1.7847 0.918 0.918 0.923 0.882 0.933 39,293,473 0.9104 1.12%
1999-09-15 0 1.780 1.780 1.790 1.770 1.820 9,808,000 17,610,020 1.7955 0.908 0.908 0.913 0.903 0.928 19,227,411 0.9159 -3.78%
1999-09-14 0 1.850 1.850 1.860 1.820 1.890 22,888,000 42,373,020 1.8513 0.944 0.944 0.949 0.928 0.964 44,869,187 0.9444 -1.60%
1999-09-13 0 1.880 1.880 1.890 1.870 1.960 48,598,000 92,480,820 1.9030 0.959 0.959 0.964 0.954 1.000 95,270,567 0.9707 2.17%
1999-09-10 0 1.840 1.840 1.850 1.810 1.870 59,166,000 108,962,760 1.8416 0.939 0.939 0.944 0.923 0.954 115,987,868 0.9394 2.79%
1999-09-09 0 1.790 1.790 1.800 1.740 1.800 23,174,000 41,196,800 1.7777 0.913 0.913 0.918 0.888 0.918 45,429,856 0.9068 3.47%
1999-09-08 0 1.730 1.730 1.740 1.730 1.820 25,206,000 44,577,180 1.7685 0.882 0.882 0.888 0.882 0.928 49,413,349 0.9021 -2.26%
1999-09-07 0 1.770 1.760 1.770 1.710 1.850 79,314,000 141,585,798 1.7851 0.903 0.898 0.903 0.872 0.944 155,485,612 0.9106 2.31%
1999-09-06 0 1.730 1.730 1.740 1.640 1.740 39,021,000 65,663,930 1.6828 0.882 0.882 0.888 0.837 0.888 76,496,004 0.8584 7.45%
1999-09-03 0 1.610 1.610 1.620 1.570 1.640 15,984,000 25,683,620 1.6068 0.821 0.821 0.826 0.801 0.837 31,334,721 0.8197 -1.23%
1999-09-02 0 1.630 1.630 1.640 1.600 1.660 12,264,000 19,835,180 1.6173 0.831 0.831 0.837 0.816 0.847 24,042,105 0.8250 -0.61%
1999-09-01 0 1.640 1.640 1.650 1.600 1.690 8,058,000 13,156,660 1.6327 0.837 0.837 0.842 0.816 0.862 15,796,745 0.8329 -1.20%
1999-08-31 0 1.660 1.660 1.670 1.610 1.670 10,748,000 17,688,220 1.6457 0.847 0.847 0.852 0.821 0.852 21,070,169 0.8395 0.61%
1999-08-30 0 1.650 1.640 1.650 1.640 1.730 11,296,000 18,979,420 1.6802 0.842 0.837 0.842 0.837 0.882 22,144,457 0.8571 -3.51%
1999-08-27 0 1.710 1.700 1.710 1.690 1.790 17,044,000 29,537,280 1.7330 0.872 0.867 0.872 0.862 0.913 33,412,724 0.8840 -2.84%
1999-08-26 0 1.760 1.760 1.770 1.730 1.770 24,208,000 42,420,660 1.7523 0.898 0.898 0.903 0.882 0.903 47,456,889 0.8939 1.73%
1999-08-25 0 1.730 1.720 1.730 1.670 1.730 13,906,000 23,739,680 1.7072 0.882 0.877 0.882 0.852 0.882 27,261,050 0.8708 1.76%
1999-08-24 0 1.700 1.690 1.700 1.620 1.700 8,762,000 14,595,320 1.6658 0.867 0.862 0.867 0.826 0.867 17,176,853 0.8497 4.94%
1999-08-23 0 1.620 1.610 1.620 1.620 1.700 4,474,000 7,453,880 1.6660 0.826 0.821 0.826 0.826 0.867 8,770,742 0.8499 -3.57%
1999-08-20 0 1.680 1.680 1.690 1.640 1.700 15,826,000 26,475,220 1.6729 0.857 0.857 0.862 0.837 0.867 31,024,980 0.8534 1.20%
1999-08-19 0 1.660 1.660 1.670 1.520 1.670 24,780,000 39,827,140 1.6072 0.847 0.847 0.852 0.775 0.852 48,578,227 0.8199 8.50%
1999-08-18 0 1.530 1.520 1.530 1.500 1.570 14,712,000 22,626,320 1.5379 0.780 0.775 0.780 0.765 0.801 28,841,117 0.7845 3.38%
1999-08-17 0 1.480 1.480 1.490 1.460 1.530 10,888,000 16,438,040 1.5097 0.755 0.755 0.760 0.745 0.780 21,344,622 0.7701 0.00%
1999-08-16 0 1.480 1.470 1.480 1.440 1.490 9,531,000 13,987,150 1.4675 0.755 0.750 0.755 0.735 0.760 18,684,386 0.7486 5.71%
1999-08-13 0 1.400 1.400 1.410 1.380 1.420 9,609,100 13,453,320 1.4001 0.714 0.714 0.719 0.704 0.724 18,837,491 0.7142 -2.10%
1999-08-12 0 1.430 1.430 1.440 1.360 1.440 23,010,000 32,110,320 1.3955 0.729 0.729 0.735 0.694 0.735 45,108,353 0.7118 9.16%
1999-08-11 0 1.310 1.310 1.320 1.310 1.450 19,074,000 26,250,980 1.3763 0.668 0.668 0.673 0.668 0.740 37,392,296 0.7020 -9.66%
1999-08-10 0 1.450 1.460 1.470 1.450 1.620 14,334,000 21,762,400 1.5182 0.740 0.745 0.750 0.740 0.826 28,100,093 0.7745 -8.23%
1999-08-09 0 1.580 1.580 1.590 1.570 1.630 8,214,000 13,094,700 1.5942 0.806 0.806 0.811 0.801 0.831 16,102,565 0.8132 -3.66%
1999-08-06 0 1.640 1.620 1.640 1.590 1.650 10,090,000 16,415,840 1.6269 0.837 0.826 0.837 0.811 0.842 19,780,238 0.8299 -0.61%
1999-08-05 0 1.650 1.650 1.660 1.640 1.720 16,896,000 28,318,960 1.6761 0.842 0.842 0.847 0.837 0.877 33,122,588 0.8550 -2.37%
1999-08-04 0 1.690 1.690 1.700 1.680 1.820 42,464,000 74,667,252 1.7584 0.862 0.862 0.867 0.857 0.928 83,245,594 0.8970 -4.52%
1999-08-03 0 1.770 1.750 1.760 1.750 1.900 106,867,000 196,101,320 1.8350 0.903 0.893 0.898 0.893 0.969 209,499,974 0.9360 0.57%
1999-08-02 0 1.760 1.750 1.760 1.670 1.770 27,386,000 47,564,760 1.7368 0.898 0.893 0.898 0.852 0.903 53,686,978 0.8860 4.76%
1999-07-30 0 1.680 1.670 1.680 1.510 1.680 19,834,000 31,831,180 1.6049 0.857 0.852 0.857 0.770 0.857 38,882,185 0.8187 8.39%
1999-07-29 0 1.550 1.550 1.560 1.520 1.600 20,270,000 31,728,900 1.5653 0.791 0.791 0.796 0.775 0.816 39,736,911 0.7985 -1.90%
1999-07-28 0 1.580 1.570 1.590 1.570 1.630 19,322,000 30,900,700 1.5992 0.806 0.801 0.811 0.801 0.831 37,878,470 0.8158 0.64%
1999-07-27 0 1.570 1.570 1.580 1.450 1.590 16,814,000 25,613,020 1.5233 0.801 0.801 0.806 0.740 0.811 32,961,836 0.7771 3.97%
1999-07-26 0 1.510 1.490 1.510 1.480 1.670 17,422,000 27,404,220 1.5730 0.770 0.760 0.770 0.755 0.852 34,153,748 0.8024 -9.04%
1999-07-23 0 1.660 1.650 1.660 1.630 1.680 9,102,000 15,009,140 1.6490 0.847 0.842 0.847 0.831 0.857 17,843,383 0.8412 -1.19%
1999-07-22 0 1.680 1.670 1.680 1.680 1.750 8,866,000 15,157,640 1.7096 0.857 0.852 0.857 0.857 0.893 17,380,733 0.8721 -2.33%
1999-07-21 0 1.720 1.710 1.720 1.650 1.740 25,426,000 43,539,220 1.7124 0.877 0.872 0.877 0.842 0.888 49,844,632 0.8735 2.38%
1999-07-20 0 1.680 1.670 1.680 1.660 1.740 17,435,000 29,502,674 1.6922 0.857 0.852 0.857 0.847 0.888 34,179,233 0.8632 0.00%
1999-07-19 0 1.680 1.680 1.690 1.660 1.730 20,089,000 34,060,660 1.6955 0.857 0.857 0.862 0.847 0.882 39,382,082 0.8649 0.60%
1999-07-16 0 1.670 1.660 1.670 1.650 1.720 10,022,000 16,724,560 1.6688 0.852 0.847 0.852 0.842 0.877 19,646,933 0.8513 -1.76%
1999-07-15 0 1.700 1.710 1.720 1.660 1.730 11,654,000 19,747,540 1.6945 0.867 0.872 0.877 0.847 0.882 22,846,273 0.8644 2.41%
1999-07-14 0 1.660 1.660 1.670 1.660 1.730 10,149,860 17,162,488 1.6909 0.847 0.847 0.852 0.847 0.882 19,897,587 0.8625 -5.14%
1999-07-13 0 1.750 1.750 1.760 1.710 1.820 12,246,000 21,505,920 1.7562 0.893 0.893 0.898 0.872 0.928 24,006,819 0.8958 -1.69%
1999-07-12 0 1.780 1.770 1.780 1.740 1.830 24,856,000 44,534,640 1.7917 0.908 0.903 0.908 0.888 0.933 48,727,216 0.9140 3.49%
1999-07-09 0 1.720 1.720 1.730 1.630 1.740 17,764,000 30,155,100 1.6975 0.877 0.877 0.882 0.831 0.888 34,824,198 0.8659 2.99%
1999-07-08 0 1.670 1.670 1.680 1.640 1.770 21,506,000 36,501,660 1.6973 0.852 0.852 0.857 0.837 0.903 42,159,941 0.8658 -4.02%
1999-07-07 0 1.740 1.730 1.740 1.720 1.800 16,984,000 29,725,540 1.7502 0.888 0.882 0.888 0.877 0.918 33,295,101 0.8928 -3.33%
1999-07-06 0 1.800 1.790 1.800 1.770 1.870 22,642,000 41,161,080 1.8179 0.918 0.913 0.918 0.903 0.954 44,386,933 0.9273 -2.70%
1999-07-05 0 1.850 1.840 1.850 1.790 1.870 21,782,000 39,823,960 1.8283 0.944 0.939 0.944 0.913 0.954 42,701,006 0.9326 3.93%
1999-07-02 0 1.780 1.780 1.790 1.750 1.840 25,114,000 44,961,240 1.7903 0.908 0.908 0.913 0.893 0.939 49,232,994 0.9132 -0.56%
1999-06-30 0 1.790 1.770 1.790 1.700 1.850 58,008,000 104,231,440 1.7968 0.913 0.903 0.913 0.867 0.944 113,717,747 0.9166 2.87%
1999-06-29 0 1.740 1.730 1.740 1.650 1.790 103,056,000 179,848,360 1.7452 0.888 0.882 0.888 0.842 0.913 202,028,964 0.8902 7.41%
1999-06-28 0 1.620 1.620 1.630 1.550 1.630 18,370,000 29,470,400 1.6043 0.826 0.826 0.831 0.791 0.831 36,012,188 0.8183 4.52%
1999-06-25 0 1.550 1.550 1.560 1.510 1.600 20,074,000 31,054,580 1.5470 0.791 0.791 0.796 0.770 0.816 39,352,676 0.7891 -1.27%
1999-06-24 0 1.570 1.560 1.570 1.570 1.690 37,428,000 60,754,410 1.6232 0.801 0.796 0.801 0.801 0.862 73,373,118 0.8280 -5.99%
1999-06-23 0 1.670 1.660 1.670 1.560 1.700 41,956,000 68,514,980 1.6330 0.852 0.847 0.852 0.796 0.867 82,249,721 0.8330 5.70%
1999-06-22 0 1.580 1.580 1.590 1.570 1.640 43,898,000 69,954,300 1.5936 0.806 0.806 0.811 0.801 0.837 86,056,779 0.8129 0.00%
1999-06-21 0 1.580 1.580 1.590 1.480 1.610 79,290,300 122,161,158 1.5407 0.806 0.806 0.811 0.755 0.821 155,439,151 0.7859 8.22%
1999-06-17 0 1.460 1.450 1.460 1.380 1.480 65,160,000 93,095,660 1.4287 0.745 0.740 0.745 0.704 0.755 127,738,388 0.7288 7.35%
1999-06-16 0 1.360 1.360 1.370 1.350 1.390 17,196,000 23,529,080 1.3683 0.694 0.694 0.699 0.689 0.709 33,710,702 0.6980 0.74%
1999-06-15 0 1.350 1.340 1.350 1.330 1.430 44,000,000 60,621,280 1.3778 0.689 0.684 0.689 0.678 0.729 86,256,738 0.7028 -2.17%
1999-06-14 0 1.380 1.370 1.380 1.350 1.420 54,117,100 75,357,954 1.3925 0.704 0.699 0.704 0.689 0.724 106,090,103 0.7103 2.22%
1999-06-11 0 1.350 1.350 1.360 1.240 1.370 127,085,000 168,040,040 1.3223 0.689 0.689 0.694 0.633 0.699 249,134,945 0.6745 8.87%
1999-06-10 0 1.240 1.230 1.240 1.220 1.290 82,124,000 103,572,540 1.2612 0.633 0.627 0.633 0.622 0.658 160,994,281 0.6433 4.20%
1999-06-09 0 1.190 1.190 1.200 1.160 1.210 10,074,000 12,007,100 1.1919 0.607 0.607 0.612 0.592 0.617 19,748,872 0.6080 0.00%
1999-06-08 0 1.190 1.170 1.180 1.180 1.230 17,408,000 20,957,780 1.2039 0.607 0.597 0.602 0.602 0.627 34,126,302 0.6141 -0.83%
1999-06-07 0 1.200 1.190 1.200 1.190 1.210 6,818,000 8,179,120 1.1996 0.612 0.607 0.612 0.607 0.617 13,365,874 0.6119 0.84%
1999-06-04 0 1.190 1.180 1.190 1.170 1.240 23,196,000 27,869,480 1.2015 0.607 0.602 0.607 0.597 0.633 45,472,984 0.6129 -2.46%
1999-06-03 0 1.220 1.220 1.230 1.160 1.240 38,640,000 46,434,440 1.2017 0.622 0.622 0.627 0.592 0.633 75,749,099 0.6130 2.52%
1999-06-02 0 1.190 1.180 1.190 1.160 1.270 73,608,000 89,844,900 1.2206 0.607 0.602 0.607 0.592 0.648 144,299,682 0.6226 1.71%
1999-06-01 0 1.170 1.160 1.170 1.110 1.180 45,974,000 52,943,420 1.1516 0.597 0.592 0.597 0.566 0.602 90,126,529 0.5874 6.36%
1999-05-31 0 1.100 1.100 1.110 1.020 1.110 33,650,000 36,235,048 1.0768 0.561 0.561 0.566 0.520 0.566 65,966,801 0.5493 5.77%
1999-05-28 0 1.040 1.030 1.040 1.000 1.050 37,010,000 38,022,260 1.0274 0.531 0.525 0.531 0.510 0.536 72,553,679 0.5241 -3.70%
1999-05-27 0 1.080 1.080 1.090 1.070 1.160 32,204,000 35,467,640 1.1013 0.551 0.551 0.556 0.546 0.592 63,132,091 0.5618 -5.26%
1999-05-26 0 1.140 1.130 1.140 1.110 1.170 25,822,000 29,433,180 1.1398 0.582 0.576 0.582 0.566 0.597 50,620,943 0.5814 -3.39%
1999-05-25 0 1.180 1.170 1.180 1.150 1.230 36,830,000 44,023,320 1.1953 0.602 0.597 0.602 0.587 0.627 72,200,811 0.6097 0.85%
1999-05-24 0 1.170 1.170 1.180 1.130 1.200 32,048,000 37,509,380 1.1704 0.597 0.597 0.602 0.576 0.612 62,826,272 0.5970 2.63%
1999-05-21 0 1.140 1.130 1.140 1.130 1.240 52,602,000 61,402,740 1.1673 0.582 0.576 0.582 0.576 0.633 103,119,931 0.5954 -6.56%
1999-05-20 0 1.220 1.210 1.220 1.210 1.290 49,766,000 62,612,800 1.2581 0.622 0.617 0.622 0.617 0.658 97,560,292 0.6418 -3.94%
1999-05-19 0 1.270 1.270 1.280 1.180 1.320 137,920,500 173,079,965 1.2549 0.648 0.648 0.653 0.602 0.673 270,376,647 0.6401 4.10%
1999-05-18 0 1.220 1.210 1.220 1.070 1.220 92,920,000 106,871,600 1.1501 0.622 0.617 0.622 0.546 0.622 182,158,548 0.5867 12.96%
1999-05-17 0 1.080 1.070 1.080 1.050 1.090 42,856,000 45,735,200 1.0672 0.551 0.546 0.551 0.536 0.556 84,014,063 0.5444 0.00%
1999-05-14 0 1.080 1.080 1.090 1.050 1.110 100,634,000 109,428,260 1.0874 0.551 0.551 0.556 0.536 0.566 197,280,923 0.5547 3.85%
1999-05-13 0 1.040 1.040 1.050 1.030 1.070 49,200,000 51,572,320 1.0482 0.531 0.531 0.536 0.525 0.546 96,450,716 0.5347 1.96%
1999-05-12 0 1.020 1.020 1.030 1.020 1.050 35,534,000 36,732,800 1.0337 0.520 0.520 0.525 0.520 0.536 69,660,158 0.5273 -2.86%
1999-05-11 0 1.050 1.040 1.050 0.940 1.060 71,556,000 71,659,880 1.0015 0.536 0.531 0.536 0.479 0.541 140,276,981 0.5108 7.14%
1999-05-10 0 0.980 0.970 0.980 0.950 1.060 80,658,000 80,065,320 0.9927 0.500 0.495 0.500 0.485 0.541 158,120,364 0.5064 -7.55%
1999-05-07 0 1.060 1.050 1.060 1.040 1.150 135,496,000 148,793,740 1.0981 0.541 0.536 0.541 0.531 0.587 265,623,705 0.5602 1.92%
1999-05-06 0 1.040 1.040 1.050 1.000 1.080 89,504,000 94,065,520 1.0510 0.531 0.531 0.536 0.510 0.551 175,461,889 0.5361 1.96%
1999-05-05 0 1.020 1.020 1.030 1.010 1.060 61,627,500 63,381,800 1.0285 0.520 0.520 0.525 0.515 0.541 120,813,344 0.5246 -1.92%
1999-05-04 0 1.040 1.040 1.050 0.970 1.090 157,919,500 163,250,220 1.0338 0.531 0.531 0.536 0.495 0.556 309,582,295 0.5273 8.33%
1999-05-03 0 0.960 0.960 0.970 0.940 0.970 64,805,500 61,955,810 0.9560 0.490 0.490 0.495 0.479 0.495 127,043,433 0.4877 1.05%
1999-04-30 0 0.950 0.950 0.960 0.890 0.970 144,346,000 135,824,660 0.9410 0.485 0.485 0.490 0.454 0.495 282,973,071 0.4800 7.95%
1999-04-29 0 0.880 0.870 0.880 0.810 0.900 42,460,000 36,917,500 0.8695 0.449 0.444 0.449 0.413 0.459 83,237,752 0.4435 0.00%
1999-04-28 0 0.880 0.870 0.880 0.870 0.980 51,132,000 46,533,820 0.9101 0.449 0.444 0.449 0.444 0.500 100,238,171 0.4642 -4.35%
1999-04-27 0 0.920 0.920 0.930 0.850 0.930 68,674,000 61,571,020 0.8966 0.469 0.469 0.474 0.434 0.474 134,627,165 0.4573 8.24%
1999-04-26 0 0.850 0.840 0.850 0.840 0.940 31,548,000 27,550,300 0.8733 0.434 0.428 0.434 0.428 0.479 61,846,081 0.4455 -4.49%
1999-04-23 0 0.890 0.880 0.890 0.880 1.010 76,589,000 72,835,340 0.9510 0.454 0.449 0.454 0.449 0.515 150,143,576 0.4851 -8.25%
1999-04-22 0 0.970 0.970 0.980 0.940 1.010 111,180,400 108,923,700 0.9797 0.495 0.495 0.500 0.479 0.515 217,955,879 0.4998 3.19%
1999-04-21 0 0.940 0.940 0.950 0.910 0.970 183,347,000 171,318,640 0.9344 0.479 0.479 0.485 0.464 0.495 359,429,868 0.4766 8.05%
1999-04-20 0 0.870 0.870 0.880 0.790 0.880 131,450,000 110,659,660 0.8418 0.444 0.444 0.449 0.403 0.449 257,692,006 0.4294 11.54%
1999-04-19 0 0.780 0.780 0.790 0.720 0.840 75,274,000 59,322,480 0.7881 0.398 0.398 0.403 0.367 0.428 147,565,675 0.4020 9.86%
1999-04-16 0 0.710 0.710 0.720 0.680 0.730 38,538,000 27,111,160 0.7035 0.362 0.362 0.367 0.347 0.372 75,549,140 0.3589 5.97%
1999-04-15 0 0.670 0.670 0.680 0.640 0.680 11,888,000 7,892,600 0.6639 0.342 0.342 0.347 0.326 0.347 23,305,002 0.3387 3.08%
1999-04-14 0 0.650 0.640 0.650 0.640 0.680 14,626,000 9,642,040 0.6592 0.332 0.326 0.332 0.326 0.347 28,672,524 0.3363 -2.99%
1999-04-13 0 0.670 0.670 0.680 0.670 0.720 18,428,000 12,673,260 0.6877 0.342 0.342 0.347 0.342 0.367 36,125,890 0.3508 -2.90%
1999-04-12 0 0.690 0.690 0.700 0.690 0.730 36,816,000 26,337,940 0.7154 0.352 0.352 0.357 0.352 0.372 72,173,365 0.3649 -2.82%
1999-04-09 0 0.710 0.710 0.720 0.640 0.740 95,698,000 66,550,000 0.6954 0.362 0.362 0.367 0.326 0.377 187,604,485 0.3547 5.97%
1999-04-08 0 0.670 0.670 0.680 0.620 0.680 57,042,000 36,820,340 0.6455 0.342 0.342 0.347 0.316 0.347 111,824,020 0.3293 8.06%
1999-04-07 0 0.620 0.610 0.620 0.590 0.630 36,052,000 22,169,700 0.6149 0.316 0.311 0.316 0.301 0.321 70,675,635 0.3137 5.08%
1999-04-01 0 0.590 0.580 0.590 0.540 0.590 17,100,000 9,754,160 0.5704 0.301 0.296 0.301 0.275 0.301 33,522,505 0.2910 9.26%
1999-03-31 0 0.540 0.540 0.560 0.530 0.560 12,728,000 7,024,100 0.5519 0.275 0.275 0.286 0.270 0.286 24,951,722 0.2815 3.85%
1999-03-30 0 0.520 0.520 0.530 0.520 0.540 4,630,000 2,439,300 0.5268 0.265 0.265 0.270 0.265 0.275 9,076,561 0.2687 0.00%
1999-03-29 0 0.520 0.520 0.530 0.520 0.550 4,818,000 2,571,060 0.5336 0.265 0.265 0.270 0.265 0.281 9,445,113 0.2722 -7.14%
1999-03-26 0 0.560 0.550 0.560 0.550 0.580 5,496,000 3,101,540 0.5643 0.286 0.281 0.286 0.281 0.296 10,774,251 0.2879 -1.75%
1999-03-25 0 0.570 0.560 0.570 0.560 0.600 11,610,000 6,751,880 0.5816 0.291 0.286 0.291 0.286 0.306 22,760,017 0.2967 -1.72%
1999-03-24 0 0.580 0.570 0.580 0.560 0.600 25,300,000 14,668,920 0.5798 0.296 0.291 0.296 0.286 0.306 49,597,625 0.2958 -6.45%
1999-03-23 0 0.620 0.610 0.620 0.600 0.630 49,714,000 30,620,620 0.6159 0.316 0.311 0.316 0.306 0.321 97,458,352 0.3142 0.00%
1999-03-22 0 0.620 0.610 0.620 0.540 0.620 54,332,000 31,605,400 0.5817 0.316 0.311 0.316 0.275 0.316 106,511,389 0.2967 12.73%
1999-03-19 0 0.550 0.540 0.550 0.520 0.550 12,944,000 6,946,480 0.5367 0.281 0.275 0.281 0.265 0.281 25,375,164 0.2738 5.77%
1999-03-18 0 0.520 0.510 0.530 0.500 0.560 18,154,000 9,796,260 0.5396 0.265 0.260 0.270 0.255 0.286 35,588,746 0.2753 -3.70%
1999-03-17 0 0.540 0.530 0.540 0.510 0.550 14,166,000 7,508,120 0.5300 0.275 0.270 0.275 0.260 0.281 27,770,749 0.2704 5.88%
1999-03-16 0 0.510 0.500 0.510 0.495 0.510 6,967,000 3,512,370 0.5041 0.260 0.255 0.260 0.253 0.260 13,657,970 0.2572 0.00%
1999-03-15 0 0.510 0.510 0.520 0.510 0.520 2,704,000 1,387,640 0.5132 0.260 0.260 0.265 0.260 0.265 5,300,869 0.2618 0.00%
1999-03-12 0 0.510 0.510 0.520 0.510 0.530 4,500,000 2,355,280 0.5234 0.260 0.260 0.265 0.260 0.270 8,821,712 0.2670 -1.92%
1999-03-11 0 0.520 0.510 0.520 0.510 0.550 10,668,000 5,655,960 0.5302 0.265 0.260 0.265 0.260 0.281 20,913,338 0.2704 0.00%
1999-03-10 0 0.520 0.510 0.520 0.510 0.550 5,804,140 3,116,489 0.5369 0.265 0.260 0.265 0.260 0.281 11,378,322 0.2739 -3.70%
1999-03-09 0 0.540 0.530 0.540 0.520 0.540 3,796,000 2,004,400 0.5280 0.275 0.270 0.275 0.265 0.275 7,441,604 0.2694 3.85%
1999-03-08 0 0.520 0.510 0.530 0.510 0.550 3,060,000 1,617,000 0.5284 0.265 0.260 0.270 0.260 0.281 5,998,764 0.2696 -1.89%
1999-03-05 0 0.530 0.530 0.540 0.520 0.550 4,826,000 2,588,480 0.5364 0.270 0.270 0.275 0.265 0.281 9,460,796 0.2736 -1.85%
1999-03-04 0 0.540 0.530 0.540 0.530 0.570 6,260,000 3,417,200 0.5459 0.275 0.270 0.275 0.270 0.291 12,271,981 0.2785 -3.57%
1999-03-03 0 0.560 0.560 0.570 0.530 0.590 31,448,000 17,730,680 0.5638 0.286 0.286 0.291 0.270 0.301 61,650,043 0.2876 9.80%
1999-03-02 0 0.510 0.500 0.520 0.500 0.550 7,713,860 4,071,066 0.5278 0.260 0.255 0.265 0.255 0.281 15,122,100 0.2692 -5.56%
1999-03-01 0 0.540 0.540 0.550 0.500 0.560 8,688,000 4,635,860 0.5336 0.275 0.275 0.281 0.255 0.286 17,031,785 0.2722 5.88%
1999-02-26 0 0.510 0.500 0.510 0.490 0.510 2,428,000 1,221,640 0.5031 0.260 0.255 0.260 0.250 0.260 4,759,804 0.2567 7.37%
1999-02-25 0 0.475 0.475 0.485 0.475 0.490 620,000 300,980 0.4855 0.242 0.242 0.247 0.242 0.250 1,215,436 0.2476 -2.06%
1999-02-24 0 0.485 0.485 0.490 0.455 0.500 1,152,000 566,240 0.4915 0.247 0.247 0.250 0.232 0.255 2,258,358 0.2507 2.11%
1999-02-23 0 0.475 0.465 0.470 0.465 0.480 1,032,000 491,390 0.4762 0.242 0.237 0.240 0.237 0.245 2,023,113 0.2429 1.06%
1999-02-22 0 0.470 0.475 0.480 0.470 0.490 436,000 209,370 0.4802 0.240 0.242 0.245 0.240 0.250 854,726 0.2450 -4.08%
1999-02-19 0 0.490 0.470 0.490 0.490 0.520 710,000 359,750 0.5067 0.250 0.240 0.250 0.250 0.265 1,391,870 0.2585 -7.55%
1999-02-15 0 0.530 0.520 0.530 0.500 0.530 1,420,000 734,100 0.5170 0.270 0.265 0.270 0.255 0.270 2,783,740 0.2637 3.92%
1999-02-12 0 0.510 0.500 0.510 0.445 0.510 4,082,000 1,958,230 0.4797 0.260 0.255 0.260 0.227 0.260 8,002,273 0.2447 14.61%
1999-02-11 0 0.445 0.445 0.450 0.435 0.450 5,310,000 2,365,720 0.4455 0.227 0.227 0.230 0.222 0.230 10,409,620 0.2273 1.14%
1999-02-10 0 0.440 0.435 0.440 0.430 0.440 2,470,000 1,078,500 0.4366 0.224 0.222 0.224 0.219 0.224 4,842,140 0.2227 0.00%
1999-02-09 0 0.440 0.435 0.440 0.415 0.445 4,028,000 1,760,370 0.4370 0.224 0.222 0.224 0.212 0.227 7,896,412 0.2229 3.53%
1999-02-08 0 0.425 0.425 0.435 0.425 0.460 10,098,000 4,466,940 0.4424 0.217 0.217 0.222 0.217 0.235 19,795,921 0.2256 -3.41%
1999-02-05 0 0.440 0.440 0.450 0.440 0.470 6,680,000 3,018,150 0.4518 0.224 0.224 0.230 0.224 0.240 13,095,341 0.2305 -7.37%
1999-02-04 0 0.475 0.470 0.475 0.470 0.480 1,400,000 663,750 0.4741 0.242 0.240 0.242 0.240 0.245 2,744,533 0.2418 0.00%
1999-02-03 0 0.475 0.470 0.480 0.465 0.500 3,270,000 1,593,050 0.4872 0.242 0.240 0.245 0.237 0.255 6,410,444 0.2485 -5.00%
1999-02-02 0 0.500 0.495 0.500 0.500 0.500 1,430,000 715,000 0.5000 0.255 0.253 0.255 0.255 0.255 2,803,344 0.2551 0.00%
1999-02-01 0 0.500 0.500 0.510 0.500 0.510 1,914,000 965,620 0.5045 0.255 0.255 0.260 0.255 0.260 3,752,168 0.2573 -3.85%
1999-01-29 0 0.520 0.510 0.520 0.510 0.520 2,194,000 1,129,120 0.5146 0.265 0.260 0.265 0.260 0.265 4,301,075 0.2625 1.96%
1999-01-28 0 0.510 0.500 0.510 0.500 0.540 2,776,000 1,435,360 0.5171 0.260 0.255 0.260 0.255 0.275 5,442,016 0.2638 -5.56%
1999-01-27 0 0.540 0.540 0.550 0.500 0.550 2,772,000 1,453,260 0.5243 0.275 0.275 0.281 0.255 0.281 5,434,175 0.2674 8.00%
1999-01-26 0 0.500 0.495 0.500 0.490 0.510 1,300,000 652,080 0.5016 0.255 0.253 0.255 0.250 0.260 2,548,495 0.2559 0.00%
1999-01-25 0 0.500 0.500 0.520 0.475 0.500 3,102,000 1,509,430 0.4866 0.255 0.255 0.265 0.242 0.255 6,081,100 0.2482 0.00%
1999-01-22 0 0.500 0.500 0.510 0.500 0.510 3,732,000 1,882,460 0.5044 0.255 0.255 0.260 0.255 0.260 7,316,140 0.2573 -3.85%
1999-01-21 0 0.520 0.520 0.530 0.500 0.520 2,842,000 1,467,100 0.5162 0.265 0.265 0.270 0.255 0.265 5,571,401 0.2633 -1.89%
1999-01-20 0 0.530 0.520 0.530 0.520 0.540 3,622,000 1,893,720 0.5228 0.270 0.265 0.270 0.265 0.275 7,100,498 0.2667 -1.85%
1999-01-19 0 0.540 0.530 0.540 0.540 0.560 3,388,000 1,857,160 0.5482 0.275 0.270 0.275 0.275 0.286 6,641,769 0.2796 -3.57%
1999-01-18 0 0.560 0.560 0.570 0.550 0.580 2,414,000 1,360,520 0.5636 0.286 0.286 0.291 0.281 0.296 4,732,358 0.2875 -1.75%
1999-01-15 0 0.570 0.570 0.580 0.520 0.580 3,625,000 2,052,560 0.5662 0.291 0.291 0.296 0.265 0.296 7,106,379 0.2888 7.55%
1999-01-14 0 0.530 0.530 0.540 0.510 0.560 10,334,000 5,498,820 0.5321 0.270 0.270 0.275 0.260 0.286 20,258,571 0.2714 -5.36%
1999-01-13 0 0.560 0.560 0.570 0.560 0.620 10,352,000 5,993,340 0.5790 0.286 0.286 0.291 0.286 0.316 20,293,858 0.2953 -12.50%
1999-01-12 0 0.640 0.640 0.650 0.640 0.670 2,034,000 1,309,720 0.6439 0.326 0.326 0.332 0.326 0.342 3,987,414 0.3285 -3.03%
1999-01-11 0 0.660 0.650 0.660 0.650 0.670 2,970,000 1,958,300 0.6594 0.337 0.332 0.337 0.332 0.342 5,822,330 0.3363 -2.94%
1999-01-08 0 0.680 0.670 0.680 0.670 0.720 3,400,000 2,382,040 0.7006 0.347 0.342 0.347 0.342 0.367 6,665,293 0.3574 -1.45%
1999-01-07 0 0.690 0.680 0.690 0.690 0.710 5,116,000 3,572,500 0.6983 0.352 0.347 0.352 0.352 0.362 10,029,306 0.3562 0.00%
1999-01-06 0 0.690 0.690 0.700 0.660 0.690 3,480,000 2,364,340 0.6794 0.352 0.352 0.357 0.337 0.352 6,822,124 0.3466 6.15%
1999-01-05 0 0.650 0.650 0.660 0.650 0.670 1,812,000 1,188,400 0.6558 0.332 0.332 0.337 0.332 0.342 3,552,209 0.3346 -1.52%
1999-01-04 0 0.660 0.660 0.670 0.660 0.670 1,276,000 845,360 0.6625 0.337 0.337 0.342 0.337 0.342 2,501,445 0.3379 -1.49%
1998-12-31 0 0.670 0.670 0.680 0.670 0.680 1,490,000 1,008,320 0.6767 0.342 0.342 0.347 0.342 0.347 2,920,967 0.3452 -1.47%
1998-12-30 0 0.680 0.680 0.690 0.670 0.690 1,560,000 1,064,300 0.6822 0.347 0.347 0.352 0.342 0.352 3,058,193 0.3480 0.00%
1998-12-29 0 0.680 0.680 0.690 0.670 0.700 1,350,000 919,680 0.6812 0.347 0.347 0.352 0.342 0.357 2,646,514 0.3475 -1.45%
1998-12-28 0 0.690 0.680 0.690 0.680 0.710 2,912,000 2,032,380 0.6979 0.352 0.347 0.352 0.347 0.362 5,708,628 0.3560 -1.43%
1998-12-24 0 0.700 0.700 0.710 0.670 0.700 3,018,000 2,076,300 0.6880 0.357 0.357 0.362 0.342 0.357 5,916,428 0.3509 6.06%
1998-12-23 0 0.660 0.650 0.670 0.650 0.670 2,486,000 1,642,360 0.6606 0.337 0.332 0.342 0.332 0.342 4,873,506 0.3370 -2.94%
1998-12-22 0 0.680 0.670 0.680 0.670 0.690 3,056,952 2,078,518 0.6799 0.347 0.342 0.347 0.342 0.352 5,992,789 0.3468 1.49%
1998-12-21 0 0.670 0.670 0.680 0.670 0.700 2,716,000 1,835,040 0.6756 0.342 0.342 0.347 0.342 0.357 5,324,393 0.3446 -1.47%
1998-12-18 0 0.680 0.680 0.690 0.680 0.690 3,372,000 2,313,580 0.6861 0.347 0.347 0.352 0.347 0.352 6,610,403 0.3500 0.00%
1998-12-17 0 0.680 0.670 0.680 0.660 0.690 6,066,000 4,092,240 0.6746 0.347 0.342 0.347 0.337 0.352 11,891,668 0.3441 -1.45%
1998-12-16 0 0.690 0.680 0.690 0.680 0.710 2,116,000 1,468,720 0.6941 0.352 0.347 0.352 0.347 0.362 4,148,165 0.3541 -1.43%
1998-12-15 0 0.700 0.690 0.700 0.690 0.720 3,170,000 2,222,660 0.7012 0.357 0.352 0.357 0.352 0.367 6,214,406 0.3577 -1.41%
1998-12-14 0 0.710 0.700 0.710 0.700 0.710 4,898,000 3,445,360 0.7034 0.362 0.357 0.362 0.357 0.362 9,601,943 0.3588 -1.39%
1998-12-11 0 0.720 0.710 0.720 0.720 0.730 4,560,000 3,295,600 0.7227 0.367 0.362 0.367 0.367 0.372 8,939,335 0.3687 -2.70%
1998-12-10 0 0.740 0.730 0.750 0.740 0.780 7,874,000 5,963,260 0.7573 0.377 0.372 0.383 0.377 0.398 15,436,035 0.3863 -2.63%
1998-12-09 0 0.760 0.750 0.760 0.730 0.760 6,594,000 4,943,220 0.7497 0.388 0.383 0.388 0.372 0.388 12,926,748 0.3824 4.11%
1998-12-08 0 0.730 0.730 0.740 0.720 0.770 6,028,000 4,514,540 0.7489 0.372 0.372 0.377 0.367 0.393 11,817,173 0.3820 -3.95%
1998-12-07 0 0.760 0.760 0.770 0.750 0.800 16,748,000 12,986,360 0.7754 0.388 0.388 0.393 0.383 0.408 32,832,451 0.3955 5.56%
1998-12-04 0 0.720 0.720 0.730 0.710 0.740 4,328,000 3,142,240 0.7260 0.367 0.367 0.372 0.362 0.377 8,484,526 0.3703 -2.70%
1998-12-03 0 0.740 0.740 0.750 0.700 0.750 9,902,000 7,221,680 0.7293 0.377 0.377 0.383 0.357 0.383 19,411,687 0.3720 1.37%
1998-12-02 0 0.730 0.720 0.730 0.710 0.740 14,046,000 10,231,800 0.7284 0.372 0.367 0.372 0.362 0.377 27,535,503 0.3716 1.39%
1998-12-01 0 0.720 0.710 0.720 0.700 0.760 19,306,000 14,019,880 0.7262 0.367 0.362 0.367 0.357 0.388 37,847,104 0.3704 -6.49%
1998-11-30 0 0.770 0.760 0.770 0.760 0.800 9,224,000 7,148,720 0.7750 0.393 0.388 0.393 0.388 0.408 18,082,549 0.3953 -4.94%
1998-11-27 0 0.810 0.810 0.820 0.810 0.830 15,300,000 12,585,920 0.8226 0.413 0.413 0.418 0.413 0.423 29,993,820 0.4196 -1.22%
1998-11-26 0 0.820 0.810 0.820 0.810 0.860 16,786,000 13,954,140 0.8313 0.418 0.413 0.418 0.413 0.439 32,906,946 0.4240 -4.65%
1998-11-25 0 0.860 0.850 0.860 0.850 0.900 21,182,000 18,631,280 0.8796 0.439 0.434 0.439 0.434 0.459 41,524,778 0.4487 -2.27%
1998-11-24 0 0.880 0.870 0.880 0.860 0.900 27,678,000 24,504,440 0.8853 0.449 0.444 0.449 0.439 0.459 54,259,409 0.4516 2.33%
1998-11-23 0 0.860 0.860 0.870 0.850 0.890 14,554,000 12,673,080 0.8708 0.439 0.439 0.444 0.434 0.454 28,531,377 0.4442 -1.15%
1998-11-20 0 0.870 0.860 0.870 0.870 0.920 57,810,000 51,987,540 0.8993 0.444 0.439 0.444 0.444 0.469 113,329,592 0.4587 0.00%
1998-11-19 0 0.870 0.870 0.880 0.860 0.890 18,598,000 16,227,940 0.8726 0.444 0.444 0.449 0.439 0.454 36,459,155 0.4451 0.00%
1998-11-18 0 0.870 0.870 0.880 0.800 0.910 52,542,000 46,729,660 0.8894 0.444 0.444 0.449 0.408 0.464 103,002,308 0.4537 1.16%
1998-11-17 0 0.860 0.850 0.860 0.840 0.890 50,890,000 44,316,480 0.8708 0.439 0.434 0.439 0.428 0.454 99,763,759 0.4442 3.61%
1998-11-16 0 0.830 0.830 0.840 0.820 0.850 15,804,000 13,218,380 0.8364 0.423 0.423 0.428 0.418 0.434 30,981,852 0.4266 1.22%
1998-11-13 0 0.820 0.820 0.830 0.810 0.870 17,281,048 14,452,116 0.8363 0.418 0.418 0.423 0.413 0.444 33,877,428 0.4266 -2.38%
1998-11-12 0 0.840 0.830 0.840 0.830 0.890 25,230,000 21,822,440 0.8649 0.428 0.423 0.428 0.423 0.454 49,460,398 0.4412 -2.33%
1998-11-11 0 0.860 0.850 0.860 0.850 0.900 38,190,000 33,615,780 0.8802 0.439 0.434 0.439 0.434 0.459 74,866,928 0.4490 -2.27%
1998-11-10 0 0.880 0.870 0.880 0.850 0.890 40,332,000 35,160,000 0.8718 0.449 0.444 0.449 0.434 0.454 79,066,063 0.4447 2.33%
1998-11-09 0 0.860 0.860 0.870 0.860 0.910 87,766,000 78,161,780 0.8906 0.439 0.439 0.444 0.439 0.464 172,054,748 0.4543 0.00%
1998-11-06 0 0.860 0.860 0.870 0.780 0.880 69,856,000 58,259,500 0.8340 0.439 0.439 0.444 0.398 0.449 136,944,334 0.4254 8.86%
1998-11-05 0 0.790 0.780 0.790 0.780 0.890 60,374,000 51,216,860 0.8483 0.403 0.398 0.403 0.398 0.454 118,356,007 0.4327 -7.06%
1998-11-04 0 0.850 0.840 0.850 0.800 0.970 165,534,000 150,228,280 0.9075 0.434 0.428 0.434 0.408 0.495 324,509,612 0.4629 -5.56%
1998-11-03 0 0.900 0.900 0.910 0.760 0.920 252,452,000 213,211,960 0.8446 0.459 0.459 0.464 0.388 0.469 494,901,957 0.4308 23.29%
1998-11-02 0 0.730 0.730 0.740 0.680 0.730 37,508,000 26,799,480 0.7145 0.372 0.372 0.377 0.347 0.372 73,529,949 0.3645 8.96%
1998-10-30 0 0.670 0.670 0.680 0.670 0.700 15,218,000 10,425,960 0.6851 0.342 0.342 0.347 0.342 0.357 29,833,069 0.3495 1.52%
1998-10-29 0 0.660 0.660 0.670 0.650 0.710 20,768,000 13,774,840 0.6633 0.337 0.337 0.342 0.332 0.362 40,713,180 0.3383 -5.71%
1998-10-27 0 0.700 0.700 0.710 0.690 0.720 15,726,000 11,110,180 0.7065 0.357 0.357 0.362 0.352 0.367 30,828,942 0.3604 1.45%
1998-10-26 0 0.690 0.690 0.700 0.680 0.710 8,838,000 6,175,000 0.6987 0.352 0.352 0.357 0.347 0.362 17,325,842 0.3564 1.47%
1998-10-23 0 0.680 0.680 0.690 0.640 0.690 11,736,000 7,850,360 0.6689 0.347 0.347 0.352 0.326 0.352 23,007,025 0.3412 3.03%
1998-10-22 0 0.660 0.660 0.670 0.650 0.710 14,502,000 9,952,320 0.6863 0.337 0.337 0.342 0.332 0.362 28,429,437 0.3501 -7.04%
1998-10-21 0 0.710 0.700 0.710 0.690 0.740 26,110,000 18,587,820 0.7119 0.362 0.357 0.362 0.352 0.377 51,185,533 0.3631 0.00%
1998-10-20 0 0.710 0.700 0.710 0.700 0.800 84,590,000 64,674,520 0.7646 0.362 0.357 0.362 0.357 0.408 165,828,579 0.3900 -4.05%
1998-10-19 0 0.740 0.730 0.740 0.660 0.740 60,940,000 43,164,840 0.7083 0.377 0.372 0.377 0.337 0.377 119,465,583 0.3613 12.12%
1998-10-16 0 0.660 0.650 0.660 0.650 0.680 19,614,000 13,068,720 0.6663 0.337 0.332 0.337 0.332 0.347 38,450,901 0.3399 3.13%
1998-10-15 0 0.640 0.630 0.640 0.630 0.670 9,504,000 6,148,080 0.6469 0.326 0.321 0.326 0.321 0.342 18,631,455 0.3300 -1.54%
1998-10-14 0 0.650 0.640 0.650 0.650 0.680 10,409,000 6,928,330 0.6656 0.332 0.326 0.332 0.332 0.347 20,405,600 0.3395 -2.99%
1998-10-13 0 0.670 0.660 0.670 0.650 0.710 19,772,000 13,428,600 0.6792 0.342 0.337 0.342 0.332 0.362 38,760,642 0.3464 -2.90%
1998-10-12 0 0.690 0.680 0.690 0.640 0.690 33,858,000 22,700,040 0.6704 0.352 0.347 0.352 0.326 0.352 66,374,560 0.3420 9.52%
1998-10-09 0 0.630 0.620 0.630 0.600 0.640 20,438,000 12,743,000 0.6235 0.321 0.316 0.321 0.306 0.326 40,066,255 0.3180 6.78%
1998-10-08 0 0.590 0.580 0.590 0.570 0.610 9,892,000 5,924,220 0.5989 0.301 0.296 0.301 0.291 0.311 19,392,083 0.3055 3.51%
1998-10-07 0 0.570 0.570 0.580 0.570 0.610 7,538,000 4,499,100 0.5969 0.291 0.291 0.296 0.291 0.311 14,777,348 0.3045 -3.39%
1998-10-05 0 0.590 0.590 0.600 0.580 0.610 6,600,000 3,949,900 0.5985 0.301 0.301 0.306 0.296 0.311 12,938,511 0.3053 -6.35%
1998-09-30 0 0.630 0.620 0.630 0.600 0.630 10,788,000 6,674,140 0.6187 0.321 0.316 0.321 0.306 0.321 21,148,584 0.3156 3.28%
1998-09-29 0 0.610 0.610 0.620 0.610 0.640 15,062,000 9,366,940 0.6219 0.311 0.311 0.316 0.311 0.326 29,527,250 0.3172 -3.17%
1998-09-28 0 0.630 0.630 0.640 0.630 0.690 17,730,000 11,643,340 0.6567 0.321 0.321 0.326 0.321 0.352 34,757,545 0.3350 -5.97%
1998-09-25 0 0.670 0.670 0.680 0.650 0.690 29,920,000 20,182,080 0.6745 0.342 0.342 0.347 0.332 0.352 58,654,582 0.3441 0.00%
1998-09-24 0 0.670 0.660 0.670 0.660 0.690 33,558,000 22,521,400 0.6711 0.342 0.337 0.342 0.337 0.352 65,786,446 0.3423 4.69%
1998-09-23 0 0.640 0.630 0.640 0.620 0.650 17,640,700 11,206,779 0.6353 0.326 0.321 0.326 0.316 0.332 34,582,483 0.3241 1.59%
1998-09-22 0 0.630 0.620 0.630 0.620 0.650 10,896,000 6,922,800 0.6354 0.321 0.316 0.321 0.316 0.332 21,360,305 0.3241 3.28%
1998-09-21 0 0.610 0.610 0.620 0.610 0.650 16,346,000 10,259,320 0.6276 0.311 0.311 0.316 0.311 0.332 32,044,378 0.3202 -8.96%
1998-09-18 0 0.670 0.660 0.670 0.640 0.700 28,212,000 18,795,040 0.6662 0.342 0.337 0.342 0.326 0.357 55,306,252 0.3398 -2.90%
1998-09-17 0 0.690 0.690 0.700 0.680 0.760 71,776,000 52,473,300 0.7311 0.352 0.352 0.357 0.347 0.388 140,708,265 0.3729 -4.17%
1998-09-16 0 0.720 0.710 0.720 0.690 0.740 52,750,000 37,889,340 0.7183 0.367 0.362 0.367 0.352 0.377 103,410,067 0.3664 4.35%
1998-09-15 0 0.690 0.690 0.700 0.680 0.730 41,344,000 29,268,220 0.7079 0.352 0.352 0.357 0.347 0.372 81,049,968 0.3611 -1.43%
1998-09-14 0 0.700 0.690 0.700 0.670 0.700 28,060,000 19,215,560 0.6848 0.357 0.352 0.357 0.342 0.357 55,008,274 0.3493 4.48%
1998-09-11 0 0.670 0.670 0.680 0.660 0.730 35,422,000 24,266,980 0.6851 0.342 0.342 0.347 0.337 0.372 69,440,595 0.3495 -6.94%
1998-09-10 0 0.720 0.720 0.730 0.640 0.740 79,586,000 56,334,900 0.7078 0.367 0.367 0.372 0.326 0.377 156,018,836 0.3611 12.50%
1998-09-09 0 0.640 0.640 0.650 0.630 0.700 19,084,000 12,724,700 0.6668 0.326 0.326 0.332 0.321 0.357 37,411,900 0.3401 -4.48%
1998-09-08 0 0.670 0.660 0.670 0.660 0.740 43,358,000 30,827,840 0.7110 0.342 0.337 0.342 0.337 0.377 84,998,174 0.3627 -2.90%
1998-09-07 0 0.690 0.690 0.700 0.680 0.710 47,132,000 32,746,380 0.6948 0.352 0.352 0.357 0.347 0.362 92,396,650 0.3544 4.55%
1998-09-04 0 0.660 0.660 0.670 0.560 0.670 52,782,000 32,752,940 0.6205 0.337 0.337 0.342 0.286 0.342 103,472,799 0.3165 20.00%
1998-09-03 0 0.550 0.550 0.560 0.540 0.580 13,304,000 7,501,700 0.5639 0.281 0.281 0.286 0.275 0.296 26,080,901 0.2876 1.85%
1998-09-02 0 0.540 0.530 0.540 0.530 0.570 5,242,000 2,864,740 0.5465 0.275 0.270 0.275 0.270 0.291 10,276,314 0.2788 0.00%
1998-09-01 0 0.540 0.530 0.540 0.520 0.550 3,440,500 1,863,170 0.5415 0.275 0.270 0.275 0.265 0.281 6,744,689 0.2762 0.00%
1998-08-31 0 0.540 0.540 0.550 0.500 0.560 10,208,000 5,536,500 0.5424 0.275 0.275 0.281 0.255 0.286 20,011,563 0.2767 5.88%
1998-08-28 0 0.510 0.510 0.520 0.500 0.550 10,117,500 5,334,950 0.5273 0.260 0.260 0.265 0.255 0.281 19,834,149 0.2690 -13.56%
1998-08-27 0 0.590 0.580 0.590 0.570 0.650 28,860,000 17,695,240 0.6131 0.301 0.296 0.301 0.291 0.332 56,576,579 0.3128 -3.28%
1998-08-26 0 0.610 0.600 0.610 0.600 0.630 5,752,000 3,477,380 0.6046 0.311 0.306 0.311 0.306 0.321 11,276,108 0.3084 1.67%
1998-08-25 0 0.600 0.590 0.600 0.560 0.600 5,586,000 3,303,700 0.5914 0.306 0.301 0.306 0.286 0.306 10,950,685 0.3017 7.14%
1998-08-24 0 0.560 0.560 0.580 0.540 0.600 3,166,000 1,805,160 0.5702 0.286 0.286 0.296 0.275 0.306 6,206,564 0.2908 -8.20%
1998-08-21 0 0.610 0.600 0.610 0.600 0.640 8,652,000 5,332,840 0.6164 0.311 0.306 0.311 0.306 0.326 16,961,211 0.3144 1.67%
1998-08-20 0 0.600 0.590 0.610 0.580 0.640 26,724,000 16,403,200 0.6138 0.306 0.301 0.311 0.296 0.326 52,389,206 0.3131 5.26%
1998-08-19 0 0.570 0.560 0.570 0.560 0.600 11,954,000 6,867,120 0.5745 0.291 0.286 0.291 0.286 0.306 23,434,387 0.2930 3.64%
1998-08-18 0 0.550 0.550 0.560 0.530 0.590 2,726,000 1,505,440 0.5523 0.281 0.281 0.286 0.270 0.301 5,343,997 0.2817 -6.78%
1998-08-14 0 0.590 0.590 0.600 0.530 0.600 10,990,000 6,267,800 0.5703 0.301 0.301 0.306 0.270 0.306 21,544,581 0.2909 11.32%
1998-08-13 0 0.530 0.530 0.540 0.500 0.540 3,266,000 1,693,860 0.5186 0.270 0.270 0.275 0.255 0.275 6,402,602 0.2646 0.00%
1998-08-12 0 0.530 0.530 0.540 0.510 0.550 4,096,000 2,160,340 0.5274 0.270 0.270 0.275 0.260 0.281 8,029,718 0.2690 0.00%
1998-08-11 0 0.530 0.520 0.530 0.520 0.580 4,460,000 2,389,900 0.5359 0.270 0.265 0.270 0.265 0.296 8,743,297 0.2733 -8.62%
1998-08-10 0 0.580 0.570 0.580 0.580 0.600 2,606,000 1,525,500 0.5854 0.296 0.291 0.296 0.296 0.306 5,108,751 0.2986 -1.69%
1998-08-07 0 0.590 0.590 0.600 0.580 0.610 5,624,000 3,332,540 0.5926 0.301 0.301 0.306 0.296 0.311 11,025,179 0.3023 -3.28%
1998-08-06 0 0.610 0.610 0.620 0.600 0.640 5,750,000 3,588,900 0.6242 0.311 0.311 0.316 0.306 0.326 11,272,187 0.3184 -4.69%
1998-08-05 0 0.640 0.630 0.640 0.630 0.650 4,530,000 2,876,860 0.6351 0.326 0.321 0.326 0.321 0.332 8,880,523 0.3240 -1.54%
1998-08-04 0 0.650 0.650 0.660 0.620 0.660 4,684,000 3,003,620 0.6413 0.332 0.332 0.337 0.316 0.337 9,182,422 0.3271 1.56%
1998-08-03 0 0.640 0.640 0.650 0.630 0.660 4,440,000 2,870,540 0.6465 0.326 0.326 0.332 0.321 0.337 8,704,089 0.3298 -5.88%
1998-07-31 0 0.680 0.670 0.680 0.650 0.700 11,016,000 7,492,580 0.6802 0.347 0.342 0.347 0.332 0.357 21,595,551 0.3470 1.49%
1998-07-30 0 0.670 0.660 0.670 0.640 0.680 4,610,000 3,052,760 0.6622 0.342 0.337 0.342 0.326 0.347 9,037,354 0.3378 3.08%
1998-07-29 0 0.650 0.650 0.660 0.650 0.680 2,598,000 1,701,420 0.6549 0.332 0.332 0.337 0.332 0.347 5,093,068 0.3341 -1.52%
1998-07-28 0 0.660 0.660 0.670 0.640 0.690 4,820,000 3,202,540 0.6644 0.337 0.337 0.342 0.326 0.352 9,449,034 0.3389 -1.49%
1998-07-27 0 0.670 0.670 0.680 0.670 0.710 8,924,000 6,109,100 0.6846 0.342 0.342 0.347 0.342 0.362 17,494,435 0.3492 -6.94%
1998-07-24 0 0.720 0.710 0.720 0.620 0.730 14,448,000 10,091,160 0.6984 0.367 0.362 0.367 0.316 0.372 28,323,576 0.3563 10.77%
1998-07-23 0 0.650 0.650 0.670 0.650 0.680 11,998,000 7,945,340 0.6622 0.332 0.332 0.342 0.332 0.347 23,520,644 0.3378 -7.14%
1998-07-22 0 0.700 0.700 0.710 0.690 0.730 11,120,000 7,889,400 0.7095 0.357 0.357 0.362 0.352 0.372 21,799,430 0.3619 -5.41%
1998-07-21 0 0.740 0.740 0.750 0.710 0.770 7,752,000 5,745,080 0.7411 0.377 0.377 0.383 0.362 0.393 15,196,869 0.3780 -2.63%
1998-07-20 0 0.760 0.760 0.770 0.750 0.780 3,119,000 2,379,220 0.7628 0.388 0.388 0.393 0.383 0.398 6,114,427 0.3891 -2.56%
1998-07-17 0 0.780 0.780 0.790 0.770 0.820 5,858,000 4,628,140 0.7901 0.398 0.398 0.403 0.393 0.418 11,483,908 0.4030 -2.50%
1998-07-16 0 0.800 0.800 0.810 0.780 0.820 24,966,000 20,116,260 0.8057 0.408 0.408 0.413 0.398 0.418 48,942,857 0.4110 2.56%
1998-07-15 0 0.780 0.780 0.790 0.750 0.800 17,124,000 13,331,260 0.7785 0.398 0.398 0.403 0.383 0.408 33,569,554 0.3971 4.00%
1998-07-14 0 0.750 0.740 0.750 0.740 0.770 5,872,000 4,413,020 0.7515 0.383 0.377 0.383 0.377 0.393 11,511,354 0.3834 -1.32%
1998-07-13 0 0.760 0.750 0.760 0.740 0.770 11,568,000 8,784,880 0.7594 0.388 0.383 0.388 0.377 0.393 22,677,681 0.3874 -3.80%
1998-07-10 0 0.790 0.790 0.800 0.750 0.790 4,836,000 3,722,680 0.7698 0.403 0.403 0.408 0.383 0.403 9,480,400 0.3927 2.60%
1998-07-09 0 0.770 0.760 0.780 0.760 0.780 3,812,000 2,951,440 0.7742 0.393 0.388 0.398 0.388 0.398 7,472,970 0.3949 1.32%
1998-07-08 0 0.760 0.770 0.780 0.750 0.810 8,196,000 6,290,020 0.7674 0.388 0.393 0.398 0.383 0.413 16,067,278 0.3915 -3.80%
1998-07-07 0 0.790 0.780 0.790 0.780 0.830 8,532,000 6,834,540 0.8010 0.403 0.398 0.403 0.398 0.423 16,725,966 0.4086 -1.25%
1998-07-06 0 0.800 0.790 0.800 0.800 0.840 5,862,000 4,812,700 0.8210 0.408 0.403 0.408 0.408 0.428 11,491,750 0.4188 -6.98%
1998-07-03 0 0.860 0.860 0.870 0.850 0.880 9,101,066 7,882,073 0.8661 0.439 0.439 0.444 0.434 0.449 17,841,552 0.4418 -6.52%
1998-07-02 0 0.920 0.910 0.930 0.910 1.000 20,256,000 19,031,860 0.9396 0.469 0.464 0.474 0.464 0.510 39,709,466 0.4793 4.55%
1998-06-30 0 0.880 0.880 0.890 0.870 0.940 15,236,000 13,798,860 0.9057 0.449 0.449 0.454 0.444 0.479 29,868,356 0.4620 -4.35%
1998-06-29 0 0.920 0.910 0.920 0.920 0.990 12,526,000 11,835,260 0.9449 0.469 0.464 0.469 0.469 0.505 24,555,725 0.4820 -4.17%
1998-06-26 0 0.960 0.960 0.970 0.960 1.010 18,764,000 18,516,680 0.9868 0.490 0.490 0.495 0.490 0.515 36,784,578 0.5034 -4.95%
1998-06-25 0 1.010 1.000 1.010 0.970 1.030 42,116,000 42,566,820 1.0107 0.515 0.510 0.515 0.495 0.525 82,563,382 0.5156 4.12%
1998-06-24 0 0.970 0.970 0.980 0.930 0.980 15,140,000 14,529,700 0.9597 0.495 0.495 0.500 0.474 0.500 29,680,159 0.4895 2.11%
1998-06-23 0 0.950 0.940 0.950 0.920 0.980 20,216,000 19,349,620 0.9571 0.485 0.479 0.485 0.469 0.500 39,631,050 0.4882 2.15%
1998-06-22 0 0.930 0.920 0.930 0.910 1.060 46,136,000 46,176,340 1.0009 0.474 0.469 0.474 0.464 0.541 90,444,111 0.5106 -8.82%
1998-06-19 0 1.020 1.010 1.020 0.900 1.050 46,868,000 46,279,120 0.9874 0.520 0.515 0.520 0.459 0.536 91,879,109 0.5037 9.68%
1998-06-18 0 0.930 0.930 0.940 0.910 0.970 31,320,000 29,355,620 0.9373 0.474 0.474 0.479 0.464 0.495 61,399,115 0.4781 9.41%
1998-06-17 0 0.850 0.840 0.850 0.790 0.850 17,616,000 14,476,740 0.8218 0.434 0.428 0.434 0.403 0.434 34,534,061 0.4192 11.84%
1998-06-16 0 0.760 0.750 0.770 0.740 0.790 9,380,000 7,229,640 0.7708 0.388 0.383 0.393 0.377 0.403 18,388,368 0.3932 1.33%
1998-06-15 0 0.750 0.750 0.760 0.750 0.810 9,982,000 7,776,980 0.7791 0.383 0.383 0.388 0.383 0.413 19,568,517 0.3974 -8.54%
1998-06-12 0 0.820 0.810 0.820 0.760 0.840 12,982,000 10,637,300 0.8194 0.418 0.413 0.418 0.388 0.428 25,449,659 0.4180 3.80%
1998-06-11 0 0.790 0.790 0.800 0.770 0.830 11,180,000 8,989,700 0.8041 0.403 0.403 0.408 0.393 0.423 21,917,053 0.4102 -2.47%
1998-06-10 0 0.810 0.800 0.810 0.770 0.820 19,200,000 15,268,680 0.7952 0.413 0.408 0.413 0.393 0.418 37,639,304 0.4057 -3.57%
1998-06-09 0 0.840 0.840 0.850 0.800 0.900 10,075,000 8,532,730 0.8469 0.428 0.428 0.434 0.408 0.459 19,750,833 0.4320 -10.64%
1998-06-08 0 0.940 0.930 0.940 0.930 0.990 8,422,000 8,073,140 0.9586 0.479 0.474 0.479 0.474 0.505 16,510,324 0.4890 -4.08%
1998-06-05 0 0.980 0.970 0.980 0.970 1.000 9,650,000 9,543,120 0.9889 0.500 0.495 0.500 0.495 0.510 18,917,671 0.5045 1.03%
1998-06-04 0 0.970 0.970 0.980 0.970 1.040 21,916,000 22,113,280 1.0090 0.495 0.495 0.500 0.495 0.531 42,963,697 0.5147 -3.00%
1998-06-03 0 1.000 0.990 1.000 0.920 1.030 28,798,000 28,228,480 0.9802 0.510 0.505 0.510 0.469 0.525 56,455,035 0.5000 6.38%
1998-06-02 0 0.940 0.930 0.940 0.910 0.980 17,896,000 16,792,940 0.9384 0.479 0.474 0.479 0.464 0.500 35,082,968 0.4787 -4.08%
1998-06-01 0 0.980 0.970 0.990 0.970 1.040 12,258,000 12,242,440 0.9987 0.500 0.495 0.505 0.495 0.531 24,030,343 0.5095 -3.92%
1998-05-29 0 1.020 1.010 1.020 1.000 1.020 15,220,000 15,322,420 1.0067 0.520 0.515 0.520 0.510 0.520 29,836,990 0.5135 2.00%
1998-05-28 0 1.000 0.990 1.000 0.980 1.040 22,814,000 23,004,600 1.0084 0.510 0.505 0.510 0.500 0.531 44,724,119 0.5144 -0.99%
1998-05-27 0 1.010 1.010 1.020 1.000 1.060 29,356,000 30,330,220 1.0332 0.515 0.515 0.520 0.510 0.541 57,548,927 0.5270 -5.61%
1998-05-26 0 1.070 1.060 1.070 1.040 1.130 30,970,000 33,435,580 1.0796 0.546 0.541 0.546 0.531 0.576 60,712,981 0.5507 -0.93%
1998-05-25 0 1.080 1.070 1.080 1.070 1.150 9,148,200 10,220,310 1.1172 0.551 0.546 0.551 0.546 0.587 17,933,952 0.5699 -5.26%
1998-05-22 0 1.140 1.130 1.140 1.130 1.200 17,831,066 20,928,206 1.1737 0.582 0.576 0.582 0.576 0.612 34,955,673 0.5987 -3.39%
1998-05-21 0 1.180 1.160 1.170 1.170 1.280 43,886,000 53,683,160 1.2232 0.602 0.592 0.597 0.597 0.653 86,033,255 0.6240 -5.60%
1998-05-20 0 1.250 1.250 1.260 1.180 1.260 125,282,000 152,720,240 1.2190 0.638 0.638 0.643 0.602 0.643 245,600,379 0.6218 5.04%
1998-05-19 0 1.190 1.190 1.200 1.030 1.200 99,550,000 110,571,640 1.1107 0.607 0.607 0.612 0.525 0.612 195,155,870 0.5666 15.53%
1998-05-18 0 1.030 1.030 1.040 1.000 1.060 27,348,000 28,370,640 1.0374 0.525 0.525 0.531 0.510 0.541 53,612,484 0.5292 1.98%
1998-05-15 0 1.010 1.000 1.010 1.000 1.060 30,778,000 31,715,680 1.0305 0.515 0.510 0.515 0.510 0.541 60,336,588 0.5256 -2.88%
1998-05-14 0 1.040 1.040 1.050 0.940 1.040 61,149,000 60,941,140 0.9966 0.531 0.531 0.536 0.479 0.531 119,875,302 0.5084 10.64%
1998-05-13 0 0.940 0.940 0.950 0.940 1.000 37,874,000 36,685,480 0.9686 0.479 0.479 0.485 0.479 0.510 74,247,448 0.4941 -6.00%
1998-05-12 0 1.000 0.990 1.000 0.990 1.100 15,120,000 15,652,740 1.0352 0.510 0.505 0.510 0.505 0.561 29,640,952 0.5281 -6.54%
1998-05-11 0 1.070 1.060 1.070 1.060 1.130 20,166,000 21,937,080 1.0878 0.546 0.541 0.546 0.541 0.576 39,533,031 0.5549 -3.60%
1998-05-08 0 1.110 1.110 1.120 1.040 1.130 22,664,000 24,667,500 1.0884 0.566 0.566 0.571 0.531 0.576 44,430,062 0.5552 6.73%
1998-05-07 0 1.040 1.040 1.050 1.010 1.090 17,504,000 18,309,660 1.0460 0.531 0.531 0.536 0.515 0.556 34,314,499 0.5336 -1.89%
1998-05-06 0 1.060 1.050 1.060 0.980 1.090 13,482,000 14,151,260 1.0496 0.541 0.536 0.541 0.500 0.556 26,429,849 0.5354 2.91%
1998-05-05 0 1.030 1.030 1.040 1.000 1.130 16,450,000 17,286,380 1.0508 0.525 0.525 0.531 0.510 0.576 32,248,258 0.5360 -8.04%
1998-05-04 0 1.120 1.110 1.120 1.110 1.160 5,842,000 6,591,820 1.1283 0.571 0.566 0.571 0.566 0.592 11,452,542 0.5756 -5.08%
1998-05-01 0 1.180 1.180 1.190 1.160 1.210 11,764,000 13,983,720 1.1887 0.602 0.602 0.607 0.592 0.617 23,061,915 0.6064 1.72%
1998-04-30 0 1.160 1.160 1.170 1.150 1.230 15,608,000 18,399,260 1.1788 0.592 0.592 0.597 0.587 0.627 30,597,618 0.6013 -4.92%
1998-04-29 0 1.220 1.210 1.220 1.210 1.290 11,372,000 14,168,980 1.2460 0.622 0.617 0.622 0.617 0.658 22,293,446 0.6356 -5.43%
1998-04-28 0 1.290 1.290 1.300 1.210 1.300 20,018,000 24,985,660 1.2482 0.658 0.658 0.663 0.617 0.663 39,242,895 0.6367 -0.77%
1998-04-27 0 1.300 1.290 1.300 1.270 1.400 21,494,000 28,621,820 1.3316 0.663 0.658 0.663 0.648 0.714 42,136,417 0.6793 -8.45%
1998-04-24 0 1.420 1.410 1.420 1.340 1.430 11,330,134 15,690,317 1.3848 0.724 0.719 0.724 0.684 0.729 22,211,373 0.7064 2.90%
1998-04-23 0 1.380 1.380 1.390 1.350 1.440 18,142,000 25,058,380 1.3812 0.704 0.704 0.709 0.689 0.735 35,565,222 0.7046 -6.12%
1998-04-22 0 1.470 1.460 1.470 1.460 1.540 8,844,000 13,175,420 1.4898 0.750 0.745 0.750 0.745 0.786 17,337,604 0.7599 -3.29%
1998-04-21 0 1.520 1.520 1.530 1.520 1.560 8,160,000 12,577,800 1.5414 0.775 0.775 0.780 0.775 0.796 15,996,704 0.7863 -1.94%
1998-04-20 0 1.550 1.550 1.560 1.520 1.590 8,622,000 13,491,180 1.5647 0.791 0.791 0.796 0.775 0.811 16,902,400 0.7982 0.65%
1998-04-17 0 1.540 1.540 1.550 1.510 1.550 9,878,000 15,193,340 1.5381 0.786 0.786 0.791 0.770 0.791 19,364,638 0.7846 -1.91%
1998-04-16 0 1.570 1.570 1.580 1.560 1.630 14,274,000 22,716,614 1.5915 0.801 0.801 0.806 0.796 0.831 27,982,470 0.8118 -1.87%
1998-04-15 0 1.600 1.590 1.600 1.590 1.640 14,512,000 23,423,780 1.6141 0.816 0.811 0.816 0.811 0.837 28,449,041 0.8234 0.00%
1998-04-14 0 1.600 1.600 1.610 1.590 1.650 16,436,000 26,538,400 1.6147 0.816 0.816 0.821 0.811 0.842 32,220,813 0.8236 -1.84%
1998-04-09 0 1.630 1.620 1.630 1.580 1.630 11,336,000 18,281,620 1.6127 0.831 0.826 0.831 0.806 0.831 22,222,872 0.8226 1.87%
1998-04-08 0 1.600 1.600 1.610 1.530 1.640 17,698,000 28,238,120 1.5956 0.816 0.816 0.821 0.780 0.837 34,694,813 0.8139 4.58%
1998-04-07 0 1.530 1.530 1.540 1.530 1.620 6,142,000 9,636,120 1.5689 0.780 0.780 0.786 0.780 0.826 12,040,657 0.8003 -3.16%
1998-04-03 0 1.580 1.570 1.580 1.560 1.620 13,372,000 21,215,760 1.5866 0.806 0.801 0.806 0.796 0.826 26,214,207 0.8093 -1.25%
1998-04-02 0 1.600 1.590 1.610 1.550 1.660 21,870,000 34,938,000 1.5975 0.816 0.811 0.821 0.791 0.847 42,873,520 0.8149 -2.44%
1998-04-01 0 1.640 1.640 1.650 1.630 1.720 32,362,000 53,705,092 1.6595 0.837 0.837 0.842 0.831 0.877 63,441,831 0.8465 -4.09%
1998-03-31 0 1.710 1.710 1.720 1.690 1.770 29,652,000 51,357,500 1.7320 0.872 0.872 0.877 0.862 0.903 58,129,200 0.8835 -1.16%
1998-03-30 0 1.730 1.730 1.740 1.720 1.850 39,202,000 69,664,040 1.7771 0.882 0.882 0.888 0.877 0.944 76,850,833 0.9065 -6.49%
1998-03-27 0 1.850 1.830 1.840 1.830 1.930 36,056,000 67,319,300 1.8671 0.944 0.933 0.939 0.933 0.985 70,683,476 0.9524 -2.12%
1998-03-26 0 1.890 1.890 1.900 1.850 1.940 60,038,000 114,527,160 1.9076 0.964 0.964 0.969 0.944 0.990 117,697,319 0.9731 1.61%
1998-03-25 0 1.860 1.850 1.860 1.840 1.900 31,672,000 58,985,520 1.8624 0.949 0.944 0.949 0.939 0.969 62,089,169 0.9500 2.20%
1998-03-24 0 1.820 1.810 1.830 1.810 1.860 15,002,000 27,566,880 1.8375 0.928 0.923 0.933 0.923 0.949 29,409,627 0.9373 -1.09%
1998-03-23 0 1.840 1.840 1.850 1.840 1.910 21,810,000 40,871,460 1.8740 0.939 0.939 0.944 0.939 0.974 42,755,897 0.9559 -0.54%
1998-03-20 0 1.850 1.850 1.860 1.830 2.025 96,424,000 185,350,410 1.9222 0.944 0.944 0.949 0.933 1.033 189,027,721 0.9805 -6.57%
1998-03-19 1 1.980 - - - - 0 0 - 1.010 - - - - 0 - 0.00%
1998-03-18 0 1.980 1.980 1.990 1.850 1.990 91,880,000 176,657,380 1.9227 1.010 1.010 1.015 0.944 1.015 180,119,753 0.9808 8.20%
1998-03-17 0 1.830 1.830 1.840 1.830 1.890 20,448,000 37,948,180 1.8558 0.933 0.933 0.939 0.933 0.964 40,085,859 0.9467 1.10%
1998-03-16 0 1.810 1.810 1.820 1.810 1.870 9,484,000 17,464,780 1.8415 0.923 0.923 0.928 0.923 0.954 18,592,248 0.9394 -1.09%
1998-03-13 0 1.830 1.830 1.850 1.800 1.870 17,362,000 32,038,200 1.8453 0.933 0.933 0.944 0.918 0.954 34,036,125 0.9413 0.00%
1998-03-12 0 1.830 1.830 1.840 1.820 1.960 35,248,000 66,339,960 1.8821 0.933 0.933 0.939 0.928 1.000 69,099,489 0.9601 -4.69%
1998-03-11 0 1.920 1.910 1.920 1.890 1.970 31,828,000 61,578,300 1.9347 0.979 0.974 0.979 0.964 1.005 62,394,988 0.9869 1.59%
1998-03-10 0 1.890 1.890 1.900 1.880 1.960 34,658,000 66,786,820 1.9270 0.964 0.964 0.969 0.959 1.000 67,942,864 0.9830 0.53%
1998-03-09 0 1.880 1.870 1.880 1.810 1.920 56,614,001 106,580,622 1.8826 0.959 0.954 0.959 0.923 0.979 110,984,979 0.9603 2.17%
1998-03-06 0 1.840 1.840 1.850 1.720 1.900 90,874,000 167,761,680 1.8461 0.939 0.939 0.944 0.877 0.969 178,147,610 0.9417 4.55%
1998-03-05 0 1.760 1.750 1.760 1.760 1.990 83,014,000 158,960,600 1.9149 0.898 0.893 0.898 0.898 1.015 162,739,020 0.9768 -14.15%
1998-03-04 0 2.050 2.050 2.075 1.990 2.150 143,926,000 297,647,250 2.0681 1.046 1.046 1.058 1.015 1.097 282,149,712 1.0549 0.00%
1998-03-03 0 2.050 2.050 2.075 1.860 2.075 84,012,000 163,252,380 1.9432 1.046 1.046 1.058 0.949 1.058 164,695,479 0.9912 9.63%
1998-03-02 0 1.870 1.870 1.880 1.860 2.025 124,512,000 243,640,420 1.9568 0.954 0.954 0.959 0.949 1.033 244,090,886 0.9982 -2.09%
1998-02-27 0 1.910 1.900 1.910 1.720 1.940 119,844,000 221,628,360 1.8493 0.974 0.969 0.974 0.877 0.990 234,939,831 0.9433 11.70%
1998-02-26 0 1.710 1.700 1.710 1.680 1.750 29,402,000 50,352,660 1.7126 0.872 0.867 0.872 0.857 0.893 57,639,105 0.8736 3.01%
1998-02-25 0 1.660 1.660 1.670 1.660 1.810 63,986,000 111,622,820 1.7445 0.847 0.847 0.852 0.847 0.923 125,436,901 0.8899 -5.68%
1998-02-24 0 1.760 1.740 1.750 1.460 1.770 101,481,000 166,339,430 1.6391 0.898 0.888 0.893 0.745 0.903 198,941,365 0.8361 18.92%
1998-02-23 0 1.480 1.480 1.490 1.480 1.520 13,486,000 20,221,320 1.4994 0.755 0.755 0.760 0.755 0.775 26,437,690 0.7649 0.00%
1998-02-20 0 1.480 1.470 1.480 1.420 1.520 25,584,000 37,854,160 1.4796 0.755 0.750 0.755 0.724 0.775 50,154,373 0.7548 1.37%
1998-02-19 0 1.460 1.460 1.470 1.440 1.620 46,182,000 71,406,020 1.5462 0.745 0.745 0.750 0.735 0.826 90,534,288 0.7887 -5.19%
1998-02-18 0 1.540 1.540 1.550 1.410 1.550 39,704,000 58,541,520 1.4744 0.786 0.786 0.791 0.719 0.791 77,834,944 0.7521 10.00%
1998-02-17 0 1.400 1.400 1.410 1.400 1.540 44,204,000 65,685,060 1.4860 0.714 0.714 0.719 0.714 0.786 86,656,656 0.7580 -3.45%
1998-02-16 0 1.450 1.440 1.450 1.310 1.480 32,226,000 44,659,660 1.3858 0.740 0.735 0.740 0.668 0.755 63,175,219 0.7069 -4.61%
1998-02-13 0 1.520 1.510 1.520 1.460 1.690 30,918,000 48,393,880 1.5652 0.775 0.770 0.775 0.745 0.862 60,611,042 0.7984 -9.52%
1998-02-12 0 1.680 1.670 1.680 1.670 1.780 32,178,000 55,242,120 1.7168 0.857 0.852 0.857 0.852 0.908 63,081,121 0.8757 -4.00%
1998-02-11 0 1.750 1.730 1.740 1.700 1.920 33,684,000 61,687,700 1.8314 0.893 0.882 0.888 0.867 0.979 66,033,454 0.9342 -1.69%
1998-02-10 0 1.780 1.780 1.790 1.690 1.960 45,196,000 81,263,300 1.7980 0.908 0.908 0.913 0.862 1.000 88,601,353 0.9172 -7.77%
1998-02-09 0 1.930 1.920 1.930 1.810 1.960 73,746,000 140,605,360 1.9066 0.985 0.979 0.985 0.923 1.000 144,570,214 0.9726 9.04%
1998-02-06 0 1.770 1.760 1.770 1.630 1.840 124,858,000 220,473,180 1.7658 0.903 0.898 0.903 0.831 0.939 244,769,178 0.9007 12.03%
1998-02-05 0 1.580 1.570 1.580 1.320 1.600 72,541,000 107,072,030 1.4760 0.806 0.801 0.806 0.673 0.816 142,207,956 0.7529 17.91%
1998-02-04 0 1.340 1.340 1.350 1.200 1.580 106,159,500 156,785,665 1.4769 0.684 0.684 0.689 0.612 0.806 208,113,005 0.7534 6.35%
1998-02-03 0 1.260 1.260 1.270 1.010 1.400 74,994,000 90,556,680 1.2075 0.643 0.643 0.648 0.515 0.714 147,016,769 0.6160 23.53%
1998-02-02 0 1.020 1.010 1.020 0.890 1.020 40,656,000 39,275,300 0.9660 0.520 0.515 0.520 0.454 0.520 79,701,226 0.4928 18.60%
1998-01-27 0 0.860 0.840 0.860 0.800 0.860 3,730,000 3,135,260 0.8406 0.439 0.428 0.439 0.408 0.439 7,312,219 0.4288 7.50%
1998-01-26 0 0.800 0.800 0.810 0.770 0.800 7,878,000 6,220,620 0.7896 0.408 0.408 0.413 0.393 0.408 15,443,877 0.4028 2.56%
1998-01-23 0 0.780 0.790 0.800 0.730 0.790 9,798,000 7,461,160 0.7615 0.398 0.403 0.408 0.372 0.403 19,207,807 0.3884 0.00%
1998-01-22 0 0.780 0.770 0.780 0.720 0.860 15,032,000 12,017,240 0.7994 0.398 0.393 0.398 0.367 0.439 29,468,438 0.4078 -12.36%
1998-01-21 0 0.890 0.890 0.900 0.860 0.920 17,964,000 15,922,200 0.8863 0.454 0.454 0.459 0.439 0.469 35,216,274 0.4521 0.00%
1998-01-20 0 0.890 0.890 0.900 0.880 0.990 36,892,000 34,843,100 0.9445 0.454 0.454 0.459 0.449 0.505 72,322,354 0.4818 -7.29%
1998-01-19 0 0.960 0.950 0.960 0.890 0.990 29,867,000 27,799,600 0.9308 0.490 0.485 0.490 0.454 0.505 58,550,682 0.4748 10.34%
1998-01-16 0 0.870 0.860 0.870 0.840 0.930 12,098,000 10,615,740 0.8775 0.444 0.439 0.444 0.428 0.474 23,716,682 0.4476 2.35%
1998-01-15 0 0.850 0.850 0.860 0.840 0.980 19,096,000 17,223,180 0.9019 0.434 0.434 0.439 0.428 0.500 37,435,424 0.4601 -8.60%
1998-01-14 0 0.930 0.930 0.940 0.820 0.940 32,111,500 28,154,910 0.8768 0.474 0.474 0.479 0.418 0.479 62,950,756 0.4473 14.81%
1998-01-13 0 0.810 0.810 0.820 0.680 0.830 27,530,000 21,481,620 0.7803 0.413 0.413 0.418 0.347 0.423 53,969,273 0.3980 9.46%
1998-01-12 0 0.740 0.750 0.760 0.650 1.050 34,420,000 26,748,480 0.7771 0.377 0.383 0.388 0.332 0.536 67,476,294 0.3964 -33.93%
1998-01-09 0 1.120 1.110 1.120 1.070 1.210 18,748,000 21,404,900 1.1417 0.571 0.566 0.571 0.546 0.617 36,753,212 0.5824 -5.88%
1998-01-08 0 1.190 1.180 1.190 1.060 1.380 20,648,500 24,990,155 1.2103 0.607 0.602 0.607 0.541 0.704 40,478,915 0.6174 -9.85%
1998-01-07 0 1.320 1.300 1.320 1.310 1.630 30,344,000 42,908,060 1.4141 0.673 0.663 0.673 0.668 0.831 59,485,783 0.7213 -21.43%
1998-01-06 0 1.680 1.670 1.680 1.660 1.860 11,178,000 19,370,680 1.7329 0.857 0.852 0.857 0.847 0.949 21,913,132 0.8840 -9.68%
1998-01-05 0 1.860 1.860 1.870 1.850 1.970 8,660,000 16,340,180 1.8869 0.949 0.949 0.954 0.944 1.005 16,976,894 0.9625 -6.06%
1998-01-02 0 1.980 1.970 1.980 1.950 2.000 5,440,000 10,744,920 1.9752 1.010 1.005 1.010 0.995 1.020 10,664,469 1.0075 0.00%
1997-12-31 0 1.980 1.980 1.990 1.980 2.075 10,900,000 22,000,340 2.0184 1.010 1.010 1.015 1.010 1.058 21,368,147 1.0296 -2.22%
1997-12-30 0 2.025 2.000 2.025 1.900 2.050 11,270,000 22,274,990 1.9765 1.033 1.020 1.033 0.969 1.046 22,093,487 1.0082 4.92%
1997-12-29 0 1.930 1.930 1.940 1.930 2.050 4,276,000 8,507,450 1.9896 0.985 0.985 0.990 0.985 1.046 8,382,587 1.0149 -2.53%
1997-12-24 0 1.980 1.990 2.000 1.910 2.000 4,201,000 8,104,970 1.9293 1.010 1.015 1.020 0.974 1.020 8,235,558 0.9841 1.54%
1997-12-23 0 1.950 1.950 1.960 1.950 2.025 10,244,000 20,354,010 1.9869 0.995 0.995 1.000 0.995 1.033 20,082,137 1.0135 -2.01%
1997-12-22 0 1.990 1.980 2.000 1.980 2.100 10,962,400 22,036,870 2.0102 1.015 1.010 1.020 1.010 1.071 21,490,474 1.0254 -5.24%
1997-12-19 0 2.100 2.100 2.125 2.075 2.150 4,682,000 9,940,150 2.1231 1.071 1.071 1.084 1.058 1.097 9,178,501 1.0830 -3.45%
1997-12-18 0 2.175 2.150 2.175 2.150 2.225 2,932,000 6,385,350 2.1778 1.109 1.097 1.109 1.097 1.135 5,747,835 1.1109 0.00%
1997-12-17 0 2.175 2.150 2.175 2.150 2.225 8,452,000 18,439,650 2.1817 1.109 1.097 1.109 1.097 1.135 16,569,135 1.1129 1.16%
1997-12-16 0 2.150 2.125 2.150 2.125 2.300 14,960,000 32,848,000 2.1957 1.097 1.084 1.097 1.084 1.173 29,327,291 1.1200 -3.37%
1997-12-15 0 2.225 2.200 2.225 2.200 2.375 12,264,400 27,881,160 2.2733 1.135 1.122 1.135 1.122 1.211 24,042,890 1.1596 -3.26%
1997-12-12 0 2.300 2.300 2.325 2.200 2.350 15,344,000 35,295,050 2.3003 1.173 1.173 1.186 1.122 1.199 30,080,077 1.1734 1.10%
1997-12-11 0 2.275 2.250 2.275 2.200 2.325 29,214,000 66,002,700 2.2593 1.160 1.148 1.160 1.122 1.186 57,270,553 1.1525 -2.15%
1997-12-10 0 2.325 2.300 2.325 2.300 2.575 40,996,000 101,550,900 2.4771 1.186 1.173 1.186 1.173 1.314 80,367,756 1.2636 -7.92%
1997-12-09 0 2.525 2.525 2.550 2.375 2.550 56,950,000 141,097,550 2.4776 1.288 1.288 1.301 1.211 1.301 111,643,665 1.2638 4.12%
1997-12-08 0 2.425 2.425 2.450 2.375 2.550 40,518,000 100,350,800 2.4767 1.237 1.237 1.250 1.211 1.301 79,430,694 1.2634 0.00%
1997-12-05 0 2.425 2.425 2.450 2.275 2.475 43,849,000 103,957,275 2.3708 1.237 1.237 1.250 1.160 1.263 85,960,721 1.2094 6.59%
1997-12-04 0 2.275 2.250 2.275 2.175 2.350 19,891,400 45,579,990 2.2914 1.160 1.148 1.160 1.109 1.199 38,994,711 1.1689 2.25%
1997-12-03 0 2.225 2.225 2.250 2.175 2.400 39,611,000 91,866,625 2.3192 1.135 1.135 1.148 1.109 1.224 77,652,629 1.1830 -3.26%
1997-12-02 0 2.300 2.300 2.325 1.980 2.350 56,658,134 121,947,145 2.1523 1.173 1.173 1.186 1.010 1.199 111,071,496 1.0979 8.24%
1997-12-01 0 2.125 2.125 2.150 2.100 2.300 11,103,400 24,529,860 2.2092 1.084 1.084 1.097 1.071 1.173 21,766,888 1.1269 -4.49%
1997-11-28 0 2.225 2.200 2.225 2.100 2.225 12,958,400 28,422,320 2.1934 1.135 1.122 1.135 1.071 1.135 25,403,394 1.1188 -1.11%
1997-11-27 0 2.250 2.250 2.275 2.200 2.375 21,412,400 48,561,270 2.2679 1.148 1.148 1.160 1.122 1.211 41,976,450 1.1569 -5.26%
1997-11-26 0 2.375 2.375 2.400 2.350 2.525 14,126,000 34,270,700 2.4261 1.211 1.211 1.224 1.199 1.288 27,692,334 1.2376 -2.06%
1997-11-25 0 2.425 2.425 2.450 2.375 2.525 22,924,000 56,571,400 2.4678 1.237 1.237 1.250 1.211 1.288 44,939,761 1.2588 -3.00%
1997-11-24 0 2.500 2.475 2.500 2.450 2.650 23,218,000 59,408,050 2.5587 1.275 1.263 1.275 1.250 1.352 45,516,112 1.3052 -2.91%
1997-11-21 0 2.575 2.575 2.600 2.575 2.725 25,898,000 68,271,750 2.6362 1.314 1.314 1.326 1.314 1.390 50,769,932 1.3447 -0.96%
1997-11-20 0 2.600 2.600 2.625 2.575 2.775 49,039,000 131,762,000 2.6869 1.326 1.326 1.339 1.314 1.416 96,135,095 1.3706 -5.45%
1997-11-19 0 2.750 2.725 2.750 2.425 2.775 57,330,000 148,890,150 2.5971 1.403 1.390 1.403 1.237 1.416 112,388,609 1.3248 7.84%
1997-11-18 0 2.550 2.525 2.550 2.550 2.850 83,258,000 227,897,600 2.7372 1.301 1.288 1.301 1.301 1.454 163,217,353 1.3963 -4.67%
1997-11-17 0 2.675 2.675 2.700 2.450 2.700 38,232,000 96,498,000 2.5240 1.365 1.365 1.377 1.250 1.377 74,949,264 1.2875 12.63%
1997-11-14 0 2.375 2.350 2.400 2.350 2.550 41,116,000 100,827,150 2.4523 1.211 1.199 1.224 1.199 1.301 80,603,001 1.2509 0.00%
1997-11-13 0 2.375 2.350 2.375 2.050 2.425 36,026,000 81,251,300 2.2554 1.211 1.199 1.211 1.046 1.237 70,624,665 1.1505 9.20%
1997-11-12 0 2.175 2.150 2.175 2.100 2.350 28,811,000 62,864,650 2.1820 1.109 1.097 1.109 1.071 1.199 56,480,520 1.1130 -8.42%
1997-11-11 0 2.375 2.350 2.375 2.300 2.575 23,976,000 58,412,250 2.4363 1.211 1.199 1.211 1.173 1.314 47,002,081 1.2428 -5.00%
1997-11-10 0 2.500 2.475 2.500 2.450 2.600 19,052,000 47,800,900 2.5090 1.275 1.263 1.275 1.250 1.326 37,349,168 1.2798 -3.85%
1997-11-07 0 2.600 2.575 2.600 2.425 2.600 26,914,000 67,715,100 2.5160 1.326 1.314 1.326 1.237 1.326 52,761,679 1.2834 -2.80%
1997-11-06 0 2.675 2.675 2.700 2.675 3.100 29,342,000 82,831,150 2.8230 1.365 1.365 1.377 1.365 1.581 57,521,482 1.4400 -8.55%
1997-11-05 0 2.925 2.900 2.925 2.750 2.950 34,096,000 97,861,300 2.8702 1.492 1.479 1.492 1.403 1.505 66,841,131 1.4641 1.74%
1997-11-04 0 2.875 2.875 2.900 2.875 3.375 58,796,000 179,482,650 3.0526 1.467 1.467 1.479 1.467 1.722 115,262,527 1.5572 -8.73%
1997-11-03 0 3.150 3.125 3.150 3.050 3.250 74,540,000 236,088,650 3.1673 1.607 1.594 1.607 1.556 1.658 146,126,756 1.6156 8.62%
1997-10-31 0 2.900 2.900 2.925 2.500 2.950 111,830,266 314,964,278 2.8164 1.479 1.479 1.492 1.275 1.505 219,229,863 1.4367 11.54%
1997-10-30 0 2.600 2.600 2.625 2.300 2.625 38,860,000 96,453,000 2.4821 1.326 1.326 1.339 1.173 1.339 76,180,383 1.2661 7.22%
1997-10-29 0 2.425 2.375 2.400 2.375 2.700 51,326,000 128,824,550 2.5099 1.237 1.211 1.224 1.211 1.377 100,618,485 1.2803 14.12%
1997-10-28 0 2.125 2.125 2.150 2.000 2.400 55,324,000 121,087,350 2.1887 1.084 1.084 1.097 1.020 1.224 108,456,086 1.1165 -17.48%
1997-10-27 0 2.575 2.550 2.575 2.500 2.850 52,900,000 142,656,700 2.6967 1.314 1.301 1.314 1.275 1.454 103,704,124 1.3756 -2.83%
1997-10-24 0 2.650 2.650 2.675 2.100 2.725 71,576,000 182,345,200 2.5476 1.352 1.352 1.365 1.071 1.390 140,316,189 1.2995 13.98%
1997-10-23 0 2.325 2.350 2.375 1.900 2.675 80,748,952 183,809,265 2.2763 1.186 1.199 1.211 0.969 1.365 158,298,664 1.1612 -13.89%
1997-10-22 0 2.700 2.600 2.700 2.550 2.975 72,726,000 201,559,550 2.7715 1.377 1.326 1.377 1.301 1.518 142,570,626 1.4138 -0.92%
1997-10-21 0 2.725 2.725 2.750 2.625 3.150 61,860,000 178,046,950 2.8782 1.390 1.390 1.403 1.339 1.607 121,269,133 1.4682 -8.40%
1997-10-20 0 2.975 2.975 3.000 2.950 3.450 72,674,266 236,286,121 3.2513 1.518 1.518 1.530 1.505 1.760 142,469,208 1.6585 -8.46%
1997-10-17 0 3.250 3.250 3.275 2.725 3.375 92,556,000 284,445,960 3.0732 1.658 1.658 1.671 1.390 1.722 181,444,970 1.5677 15.04%
1997-10-16 0 2.825 2.825 2.875 2.250 2.850 71,675,000 189,149,125 2.6390 1.441 1.441 1.467 1.148 1.454 140,510,266 1.3462 16.49%
1997-10-15 0 2.425 2.400 2.425 2.025 2.900 72,572,000 173,686,000 2.3933 1.237 1.224 1.237 1.033 1.479 142,268,728 1.2208 -16.38%
1997-10-14 0 2.900 2.900 2.925 2.850 3.350 23,352,000 73,696,752 3.1559 1.479 1.479 1.492 1.454 1.709 45,778,803 1.6098 -6.45%
1997-10-13 0 3.100 3.075 3.100 3.025 3.450 30,430,000 98,695,600 3.2434 1.581 1.569 1.581 1.543 1.760 59,654,376 1.6545 -8.15%
1997-10-09 0 3.375 3.325 3.375 3.200 3.700 32,180,266 110,494,515 3.4336 1.722 1.696 1.722 1.632 1.887 63,085,563 1.7515 -10.60%
1997-10-08 0 3.775 3.775 3.800 3.700 4.075 19,224,000 75,493,850 3.9271 1.926 1.926 1.938 1.887 2.079 37,686,353 2.0032 -3.82%
1997-10-07 0 3.925 3.925 3.950 3.875 4.050 26,296,000 104,117,950 3.9595 2.002 2.002 2.015 1.977 2.066 51,550,163 2.0197 0.00%
1997-10-06 0 3.925 3.925 3.975 3.900 4.300 17,931,000 72,439,575 4.0399 2.002 2.002 2.028 1.989 2.193 35,151,581 2.0608 -7.65%
1997-10-03 0 4.250 4.225 4.250 4.175 4.350 10,878,000 46,252,700 4.2519 2.168 2.155 2.168 2.130 2.219 21,325,018 2.1689 0.59%
1997-09-30 0 4.225 4.225 4.250 4.100 4.450 17,448,000 74,205,150 4.2529 2.155 2.155 2.168 2.091 2.270 34,204,717 2.1694 -1.74%
1997-09-29 0 4.300 4.300 4.325 4.175 4.525 17,352,000 75,357,300 4.3429 2.193 2.193 2.206 2.130 2.308 34,016,521 2.2153 0.00%
1997-09-26 0 4.300 4.350 4.375 4.275 4.700 60,910,000 274,029,450 4.4989 2.193 2.219 2.232 2.181 2.397 119,406,771 2.2949 -6.01%
1997-09-25 0 4.575 4.550 4.575 3.625 4.575 68,474,000 279,615,950 4.0835 2.334 2.321 2.334 1.849 2.334 134,235,089 2.0830 23.65%
1997-09-24 0 3.700 3.675 3.700 3.600 4.075 32,931,000 125,026,700 3.7966 1.887 1.875 1.887 1.836 2.079 64,557,287 1.9367 -1.99%
1997-09-23 0 3.775 3.775 3.800 3.675 4.225 39,406,000 155,403,650 3.9437 1.926 1.926 1.938 1.875 2.155 77,250,751 2.0117 -10.65%
1997-09-22 0 4.225 4.200 4.225 4.200 4.775 24,551,000 107,159,650 4.3648 2.155 2.142 2.155 2.142 2.436 48,129,300 2.2265 -11.52%
1997-09-19 0 4.775 4.775 4.800 4.750 5.150 18,574,000 91,527,750 4.9277 2.436 2.436 2.449 2.423 2.627 36,412,106 2.5137 -4.50%
1997-09-18 0 5.000 4.975 5.000 4.850 5.400 33,622,000 168,314,000 5.0061 2.551 2.538 2.551 2.474 2.755 65,911,910 2.5536 -3.85%
1997-09-16 0 5.200 5.150 5.200 5.150 5.400 22,810,000 119,354,300 5.2325 2.653 2.627 2.653 2.627 2.755 44,716,277 2.6691 -2.80%
1997-09-15 0 5.350 5.350 5.400 5.300 5.700 31,336,000 171,650,000 5.4777 2.729 2.729 2.755 2.704 2.908 61,430,481 2.7942 0.00%
1997-09-12 0 5.350 5.300 5.350 5.100 5.600 33,628,000 179,929,100 5.3506 2.729 2.704 2.729 2.602 2.857 65,923,673 2.7294 0.94%
1997-09-11 0 5.300 5.250 5.300 5.000 5.500 38,394,000 202,323,800 5.2697 2.704 2.678 2.704 2.551 2.806 75,266,846 2.6881 -1.85%
1997-09-10 0 5.400 5.350 5.400 5.300 5.950 58,544,000 332,586,200 5.6810 2.755 2.729 2.755 2.704 3.035 114,768,511 2.8979 -5.26%
1997-09-09 0 5.700 5.700 5.750 5.350 5.750 93,120,000 517,232,700 5.5545 2.908 2.908 2.933 2.729 2.933 182,550,624 2.8334 10.68%
1997-09-08 0 5.150 5.150 5.200 4.600 5.200 52,248,000 257,836,100 4.9349 2.627 2.627 2.653 2.346 2.653 102,425,956 2.5173 11.35%
1997-09-05 0 4.625 4.600 4.625 4.425 4.875 55,445,000 259,716,650 4.6842 2.359 2.346 2.359 2.257 2.487 108,693,292 2.3894 -3.14%
1997-09-04 0 4.775 4.775 4.800 4.650 5.400 75,446,000 375,245,050 4.9737 2.436 2.436 2.449 2.372 2.755 147,902,861 2.5371 -10.75%
1997-09-03 0 5.350 5.300 5.350 4.600 5.550 142,192,000 734,759,100 5.1674 2.729 2.704 2.729 2.346 2.831 278,750,412 2.6359 25.15%
1997-09-02 0 4.275 4.275 4.300 3.200 5.350 154,782,000 651,039,370 4.2062 2.181 2.181 2.193 1.632 2.729 303,431,602 2.1456 -12.31%
1997-09-01 0 4.875 4.825 4.850 4.850 7.150 100,270,000 613,658,600 6.1201 2.487 2.461 2.474 2.474 3.647 196,567,344 3.1219 -30.36%
1997-08-29 0 7.000 6.950 7.000 6.600 7.700 67,754,000 495,522,500 7.3136 3.571 3.545 3.571 3.367 3.928 132,823,615 3.7307 -3.45%
1997-08-28 1 7.250 - - - - 0 0 - 3.698 - - - - 0 - 0.00%
1997-08-27 0 7.250 7.250 7.300 7.150 7.650 89,224,000 658,643,200 7.3819 3.698 3.698 3.724 3.647 3.902 174,912,982 3.7655 -5.84%
1997-08-26 0 7.700 7.700 7.750 7.650 8.500 83,448,000 670,967,500 8.0405 3.928 3.928 3.953 3.902 4.336 163,589,825 4.1015 -6.67%
1997-08-25 0 8.250 8.200 8.250 7.850 8.350 103,643,000 844,735,800 8.1504 4.208 4.183 4.208 4.004 4.259 203,179,707 4.1576 6.45%
1997-08-22 0 7.750 7.750 7.800 7.250 7.850 79,084,000 605,400,800 7.6552 3.953 3.953 3.979 3.698 4.004 155,034,725 3.9049 3.33%
1997-08-21 0 7.500 7.500 7.550 7.350 8.200 124,420,000 968,237,100 7.7820 3.826 3.826 3.851 3.749 4.183 243,910,531 3.9696 0.00%
1997-08-20 0 7.500 7.450 7.500 6.550 7.650 141,372,000 1,013,976,574 7.1724 3.826 3.800 3.826 3.341 3.902 277,142,900 3.6587 19.05%
1997-08-19 0 6.300 6.250 6.300 6.250 6.750 72,158,000 464,521,000 6.4376 3.214 3.188 3.214 3.188 3.443 141,457,130 3.2838 -8.03%
1997-08-15 0 6.850 6.800 6.850 6.600 7.250 76,034,000 530,407,620 6.9759 3.494 3.469 3.494 3.367 3.698 149,055,565 3.5585 -3.52%
1997-08-14 0 7.100 7.050 7.100 6.950 7.300 64,800,000 462,090,700 7.1310 3.622 3.596 3.622 3.545 3.724 127,032,651 3.6376 0.00%
1997-08-13 0 7.100 7.100 7.150 6.700 7.150 94,128,000 658,304,600 6.9937 3.622 3.622 3.647 3.418 3.647 184,526,688 3.5675 6.77%
1997-08-12 0 6.650 6.650 6.700 6.500 6.900 99,633,000 666,183,700 6.6864 3.392 3.392 3.418 3.316 3.520 195,318,582 3.4108 3.10%
1997-08-11 0 6.450 6.400 6.450 6.050 6.500 51,888,000 328,028,800 6.3219 3.290 3.265 3.290 3.086 3.316 101,720,219 3.2248 3.20%
1997-08-08 0 6.250 6.200 6.250 6.100 6.400 56,432,000 351,503,400 6.2288 3.188 3.163 3.188 3.112 3.265 110,628,188 3.1773 0.81%
1997-08-07 0 6.200 6.200 6.250 6.150 6.600 126,744,000 810,214,700 6.3925 3.163 3.163 3.188 3.137 3.367 248,466,455 3.2609 0.81%
1997-08-06 0 6.150 6.100 6.150 6.050 6.300 64,894,000 401,233,550 6.1829 3.137 3.112 3.137 3.086 3.214 127,216,927 3.1539 -0.81%
1997-08-05 0 6.200 6.150 6.200 6.050 6.300 134,930,000 830,613,700 6.1559 3.163 3.137 3.163 3.086 3.214 264,514,129 3.1401 4.20%
1997-08-04 0 5.950 5.950 6.000 5.450 6.000 143,135,000 824,560,300 5.7607 3.035 3.035 3.061 2.780 3.061 280,599,051 2.9386 11.21%
1997-08-01 0 5.350 5.350 5.400 5.200 5.600 71,752,000 389,140,700 5.4234 2.729 2.729 2.755 2.653 2.857 140,661,216 2.7665 2.88%
1997-07-31 0 5.200 5.150 5.200 5.100 5.350 52,636,000 275,259,400 5.2295 2.653 2.627 2.653 2.602 2.729 103,186,584 2.6676 -0.95%
1997-07-30 0 5.250 5.200 5.250 5.150 5.350 50,848,000 266,749,900 5.2460 2.678 2.653 2.678 2.627 2.729 99,681,423 2.6760 1.94%
1997-07-29 0 5.150 5.150 5.200 5.100 5.400 33,640,000 175,085,800 5.2047 2.627 2.627 2.653 2.602 2.755 65,947,197 2.6549 -3.74%
1997-07-28 0 5.350 5.300 5.350 5.200 5.450 32,859,000 174,132,800 5.2994 2.729 2.704 2.729 2.653 2.780 64,416,140 2.7032 0.94%
1997-07-25 0 5.300 5.250 5.300 5.250 5.500 36,164,000 193,720,500 5.3567 2.704 2.678 2.704 2.678 2.806 70,895,197 2.7325 -2.75%
1997-07-24 0 5.450 5.400 5.450 5.400 5.650 96,816,000 533,216,500 5.5075 2.780 2.755 2.780 2.755 2.882 189,796,190 2.8094 1.87%
1997-07-23 0 5.350 5.350 5.400 5.150 5.400 42,952,000 226,781,100 5.2799 2.729 2.729 2.755 2.627 2.755 84,202,260 2.6933 1.90%
1997-07-22 0 5.250 5.200 5.250 5.100 5.550 72,738,000 386,385,300 5.3120 2.678 2.653 2.678 2.602 2.831 142,594,151 2.7097 -2.78%
1997-07-21 0 5.400 5.350 5.400 5.350 5.800 107,470,500 602,939,650 5.6103 2.755 2.729 2.755 2.729 2.959 210,683,063 2.8618 -1.82%
1997-07-18 0 5.500 5.500 5.550 5.100 5.650 140,918,000 759,848,800 5.3921 2.806 2.806 2.831 2.602 2.882 276,252,887 2.7506 6.80%
1997-07-17 0 5.150 5.150 5.200 5.000 5.600 123,399,000 656,029,500 5.3163 2.627 2.627 2.653 2.551 2.857 241,908,983 2.7119 -5.50%
1997-07-16 0 5.450 5.450 5.500 5.350 5.850 217,008,000 1,209,719,850 5.5745 2.780 2.780 2.806 2.729 2.984 425,418,233 2.8436 -4.39%
1997-07-15 0 5.700 5.700 5.750 4.900 5.700 294,618,000 1,554,959,025 5.2779 2.908 2.908 2.933 2.500 2.908 577,563,357 2.6923 20.00%
1997-07-14 0 4.750 4.775 4.800 4.700 4.925 84,888,000 408,431,450 4.8114 2.423 2.436 2.449 2.397 2.512 166,412,773 2.4543 1.60%
1997-07-11 0 4.675 4.650 4.675 4.500 4.775 124,311,000 582,234,350 4.6837 2.385 2.372 2.385 2.295 2.436 243,696,850 2.3892 9.36%
1997-07-10 0 4.275 4.300 4.325 3.850 4.300 168,438,000 683,518,200 4.0580 2.181 2.193 2.206 1.964 2.193 330,202,556 2.0700 -1.72%
1997-07-09 0 4.350 4.325 4.350 4.300 4.825 110,428,000 507,587,050 4.5965 2.219 2.206 2.219 2.193 2.461 216,480,889 2.3447 -8.90%
1997-07-08 0 4.775 4.775 4.800 4.750 5.100 107,460,000 528,248,400 4.9158 2.436 2.436 2.449 2.423 2.602 210,662,479 2.5076 -4.50%
1997-07-07 0 5.000 4.975 5.000 4.800 5.100 117,638,000 580,542,700 4.9350 2.551 2.538 2.551 2.449 2.602 230,615,231 2.5174 3.63%
1997-07-04 0 4.825 4.800 4.825 4.575 5.250 178,596,000 861,697,250 4.8248 2.461 2.449 2.461 2.334 2.678 350,116,101 2.4612 0.52%
1997-07-03 0 4.800 4.775 4.800 4.375 5.050 226,258,000 1,088,716,300 4.8118 2.449 2.436 2.449 2.232 2.576 443,551,752 2.4545 10.98%
1997-06-27 0 4.325 4.325 4.350 3.875 4.350 182,248,000 758,179,500 4.1602 2.206 2.206 2.219 1.977 2.219 357,275,410 2.1221 13.07%
1997-06-26 0 3.825 3.825 3.850 3.575 3.950 132,734,000 500,765,400 3.7727 1.951 1.951 1.964 1.824 2.015 260,209,134 1.9245 7.75%
1997-06-25 0 3.550 3.525 3.550 3.450 3.625 91,794,000 325,050,300 3.5411 1.811 1.798 1.811 1.760 1.849 179,951,160 1.8063 5.97%
1997-06-24 0 3.350 3.350 3.375 3.200 3.525 55,620,000 188,480,650 3.3887 1.709 1.709 1.722 1.632 1.798 109,036,359 1.7286 -2.90%
1997-06-23 0 3.450 3.450 3.475 3.375 3.700 67,292,000 235,129,500 3.4942 1.760 1.760 1.773 1.722 1.887 131,917,919 1.7824 -4.17%
1997-06-20 0 3.600 3.600 3.625 3.575 3.750 85,238,000 311,432,200 3.6537 1.836 1.836 1.849 1.824 1.913 167,098,906 1.8638 1.41%
1997-06-19 0 3.550 3.550 3.575 3.225 3.625 167,246,000 582,125,600 3.4807 1.811 1.811 1.824 1.645 1.849 327,865,783 1.7755 9.23%
1997-06-18 0 3.250 3.250 3.275 3.150 3.300 81,832,000 264,292,500 3.2297 1.658 1.658 1.671 1.607 1.683 160,421,850 1.6475 1.56%
1997-06-17 0 3.200 3.200 3.225 2.950 3.275 191,726,000 609,211,150 3.1775 1.632 1.632 1.645 1.505 1.671 375,855,896 1.6209 11.30%
1997-06-16 0 2.875 2.850 2.875 2.800 2.950 73,940,000 214,227,800 2.8973 1.467 1.454 1.467 1.428 1.505 144,950,528 1.4779 4.55%
1997-06-13 0 2.750 2.750 2.775 2.550 2.850 65,606,000 178,777,800 2.7250 1.403 1.403 1.416 1.301 1.454 128,612,718 1.3900 2.80%
1997-06-12 0 2.675 2.650 2.675 2.625 2.975 83,804,000 235,042,800 2.8047 1.365 1.352 1.365 1.339 1.518 164,287,720 1.4307 -6.14%
1997-06-11 0 2.850 2.825 2.850 2.625 3.000 89,189,000 251,848,150 2.8238 1.454 1.441 1.454 1.339 1.530 174,844,369 1.4404 0.00%
1997-06-10 0 2.850 2.850 2.875 2.800 3.200 96,510,000 285,971,450 2.9631 1.454 1.454 1.467 1.428 1.632 189,196,314 1.5115 -4.20%
1997-06-06 0 2.975 2.950 2.975 2.875 3.250 160,683,905 494,639,200 3.0783 1.518 1.505 1.518 1.467 1.658 315,001,580 1.5703 -3.25%
1997-06-05 0 3.075 3.050 3.075 2.650 3.100 158,296,000 466,076,700 2.9443 1.569 1.556 1.569 1.352 1.581 310,320,378 1.5019 11.82%
1997-06-04 0 2.750 2.725 2.750 2.725 2.975 140,146,000 394,868,500 2.8176 1.403 1.390 1.403 1.390 1.518 274,739,474 1.4372 -3.51%
1997-06-03 0 2.850 2.825 2.850 2.300 2.850 319,884,000 843,497,900 2.6369 1.454 1.441 1.454 1.173 1.454 627,094,329 1.3451 26.67%
1997-06-02 0 2.250 2.250 2.275 2.150 2.350 85,528,000 193,525,700 2.2627 1.148 1.148 1.160 1.097 1.199 167,667,416 1.1542 4.65%
1997-05-30 0 2.150 2.150 2.175 2.125 2.175 30,042,000 64,922,600 2.1611 1.097 1.097 1.109 1.084 1.109 58,893,748 1.1024 1.18%
1997-05-29 0 2.125 2.100 2.125 2.000 2.200 46,958,000 99,644,950 2.1220 1.084 1.071 1.084 1.020 1.122 92,055,544 1.0824 1.19%
1997-05-28 0 2.100 2.075 2.100 2.100 2.350 73,232,000 161,910,600 2.2109 1.071 1.058 1.071 1.071 1.199 143,562,579 1.1278 -7.69%
1997-05-27 0 2.275 2.275 2.300 2.075 2.375 151,582,000 340,812,550 2.2484 1.160 1.160 1.173 1.058 1.211 297,158,384 1.1469 10.98%
1997-05-26 0 2.050 2.025 2.050 2.000 2.100 49,614,000 102,053,100 2.0569 1.046 1.033 1.046 1.020 1.071 97,262,314 1.0493 2.50%
1997-05-23 0 2.000 1.990 2.000 1.970 2.025 44,373,000 88,417,940 1.9926 1.020 1.015 1.020 1.005 1.033 86,987,960 1.0164 1.01%
1997-05-22 0 1.980 1.980 1.990 1.970 2.150 72,920,000 149,425,210 2.0492 1.010 1.010 1.015 1.005 1.097 142,950,940 1.0453 -2.22%
1997-05-21 0 2.025 2.000 2.025 1.950 2.125 106,426,000 216,167,870 2.0312 1.033 1.020 1.033 0.995 1.084 208,635,446 1.0361 6.02%
1997-05-20 0 1.910 1.900 1.910 1.720 1.910 87,342,000 159,938,240 1.8312 0.974 0.969 0.974 0.877 0.974 171,223,546 0.9341 7.91%
1997-05-19 0 1.770 1.770 1.780 1.560 1.830 100,677,895 172,252,397 1.7109 0.903 0.903 0.908 0.796 0.933 197,366,974 0.8728 -1.12%
1997-05-16 0 1.790 1.780 1.790 1.750 1.880 46,244,000 83,899,880 1.8143 0.913 0.908 0.913 0.893 0.959 90,655,832 0.9255 -0.56%
1997-05-15 0 1.800 1.770 1.780 1.730 2.000 58,132,000 106,874,900 1.8385 0.918 0.903 0.908 0.882 1.020 113,960,834 0.9378 -8.63%
1997-05-14 0 1.970 1.970 1.980 1.950 2.100 42,818,000 85,899,410 2.0062 1.005 1.005 1.010 0.995 1.071 83,939,569 1.0233 -1.50%
1997-05-13 0 2.000 2.000 2.025 1.980 2.250 71,848,000 149,089,640 2.0751 1.020 1.020 1.033 1.010 1.148 140,849,412 1.0585 -9.09%
1997-05-12 0 2.200 2.200 2.225 2.175 2.375 52,270,000 118,415,600 2.2655 1.122 1.122 1.135 1.109 1.211 102,469,084 1.1556 -3.30%
1997-05-09 0 2.275 2.275 2.300 2.225 2.425 76,628,000 178,150,800 2.3249 1.160 1.160 1.173 1.135 1.237 150,220,030 1.1859 2.25%
1997-05-08 0 2.225 2.225 2.250 2.200 2.375 82,134,000 186,158,600 2.2665 1.135 1.135 1.148 1.122 1.211 161,013,885 1.1562 -2.20%
1997-05-07 0 2.275 2.275 2.300 2.125 2.375 154,946,000 347,793,000 2.2446 1.160 1.160 1.173 1.084 1.211 303,753,104 1.1450 4.60%
1997-05-06 0 2.175 2.175 2.200 1.920 2.200 161,576,000 332,076,410 2.0552 1.109 1.109 1.122 0.979 1.122 316,750,426 1.0484 13.28%
1997-05-05 0 1.920 1.920 1.930 1.830 1.990 71,201,000 137,024,610 1.9245 0.979 0.979 0.985 0.933 1.015 139,581,046 0.9817 1.05%
1997-05-02 0 1.900 1.890 1.900 1.880 2.025 188,826,000 369,602,470 1.9574 0.969 0.964 0.969 0.959 1.033 370,170,792 0.9985 -2.56%
1997-05-01 0 1.950 1.940 1.950 1.660 1.960 273,646,000 504,380,740 1.8432 0.995 0.990 0.995 0.847 1.000 536,450,259 0.9402 18.18%
1997-04-30 0 1.650 1.650 1.660 1.520 1.660 90,176,000 143,784,340 1.5945 0.842 0.842 0.847 0.775 0.847 176,779,264 0.8134 9.27%
1997-04-29 0 1.510 1.500 1.510 1.480 1.640 103,862,000 160,320,280 1.5436 0.770 0.765 0.770 0.755 0.837 203,609,031 0.7874 -6.21%
1997-04-28 0 1.610 1.610 1.620 1.580 1.740 121,064,000 203,123,980 1.6778 0.821 0.821 0.826 0.806 0.888 237,331,495 0.8559 -4.17%
1997-04-25 0 1.680 1.670 1.680 1.620 1.750 165,725,000 279,684,520 1.6876 0.857 0.852 0.857 0.826 0.893 324,884,044 0.8609 -1.18%
1997-04-24 0 1.700 1.690 1.700 1.510 1.730 226,910,000 372,648,640 1.6423 0.867 0.862 0.867 0.770 0.882 444,829,920 0.8377 12.58%
1997-04-23 0 1.510 1.510 1.520 1.470 1.620 142,026,000 220,410,660 1.5519 0.770 0.770 0.775 0.750 0.826 278,424,989 0.7916 0.00%
1997-04-22 0 1.510 1.520 1.530 1.300 1.560 342,772,000 502,610,700 1.4663 0.770 0.775 0.780 0.663 0.796 671,963,516 0.7480 15.27%
1997-04-21 0 1.310 1.300 1.310 1.150 1.310 176,282,000 220,337,280 1.2499 0.668 0.663 0.668 0.587 0.668 345,579,780 0.6376 13.91%
1997-04-18 0 1.150 1.140 1.150 1.130 1.180 42,106,937 48,613,963 1.1545 0.587 0.582 0.587 0.576 0.602 82,545,615 0.5889 -0.86%
1997-04-17 0 1.160 1.160 1.170 1.060 1.220 127,432,000 149,650,140 1.1744 0.592 0.592 0.597 0.541 0.622 249,815,197 0.5990 1.75%
1997-04-16 0 1.140 1.130 1.140 1.100 1.200 57,090,000 64,823,100 1.1355 0.582 0.576 0.582 0.561 0.612 111,918,118 0.5792 -2.56%
1997-04-15 0 1.170 1.150 1.160 1.130 1.260 95,842,000 114,941,400 1.1993 0.597 0.587 0.592 0.576 0.643 187,886,780 0.6118 -5.65%
1997-04-14 0 1.240 1.230 1.240 1.120 1.240 175,706,000 209,385,240 1.1917 0.633 0.627 0.633 0.571 0.633 344,450,601 0.6079 5.98%
1997-04-11 0 1.170 1.160 1.180 0.930 1.190 231,330,000 248,973,160 1.0763 0.597 0.592 0.602 0.474 0.607 453,494,802 0.5490 28.57%
1997-04-10 0 0.910 0.910 0.920 0.880 0.930 15,092,000 13,761,420 0.9118 0.464 0.464 0.469 0.449 0.474 29,586,061 0.4651 3.41%
1997-04-09 0 0.880 0.880 0.890 0.860 0.890 10,478,000 9,231,000 0.8810 0.449 0.449 0.454 0.439 0.454 20,540,866 0.4494 0.00%
1997-04-08 0 0.880 0.870 0.880 0.830 0.880 8,014,000 6,914,960 0.8629 0.449 0.444 0.449 0.423 0.449 15,710,489 0.4401 4.76%
1997-04-07 0 0.840 0.840 0.850 0.840 0.870 3,026,000 2,576,580 0.8515 0.428 0.428 0.434 0.428 0.444 5,932,111 0.4343 -2.33%
1997-04-04 0 0.860 0.850 0.860 0.850 0.900 8,440,000 7,348,440 0.8707 0.439 0.434 0.439 0.434 0.459 16,545,611 0.4441 0.00%
1997-04-03 0 0.860 0.860 0.870 0.840 0.870 5,696,000 4,879,480 0.8567 0.439 0.439 0.444 0.428 0.444 11,166,327 0.4370 2.38%
1997-04-02 0 0.840 0.840 0.850 0.840 0.860 7,614,000 6,469,980 0.8497 0.428 0.428 0.434 0.428 0.439 14,926,336 0.4335 1.20%
1997-04-01 0 0.830 0.830 0.840 0.830 0.870 10,588,000 9,028,660 0.8527 0.423 0.423 0.428 0.423 0.444 20,756,508 0.4350 -5.68%
1997-03-27 0 0.880 0.880 0.890 0.880 0.890 3,134,000 2,763,840 0.8819 0.449 0.449 0.454 0.449 0.454 6,143,832 0.4499 0.00%
1997-03-26 0 0.880 0.880 0.900 0.870 0.920 3,808,000 3,414,680 0.8967 0.449 0.449 0.459 0.444 0.469 7,465,129 0.4574 -1.12%
1997-03-25 0 0.890 0.890 0.900 0.890 0.920 9,096,000 8,178,900 0.8992 0.454 0.454 0.459 0.454 0.469 17,831,620 0.4587 -4.30%
1997-03-24 0 0.930 0.920 0.930 0.900 0.940 17,964,000 16,571,420 0.9225 0.474 0.469 0.474 0.459 0.479 35,216,274 0.4706 2.20%
1997-03-21 0 0.910 0.900 0.910 0.830 0.910 22,612,000 19,898,600 0.8800 0.464 0.459 0.464 0.423 0.464 44,328,122 0.4489 5.81%
1997-03-20 0 0.860 0.860 0.870 0.860 0.900 18,792,000 16,494,580 0.8777 0.439 0.439 0.444 0.439 0.459 36,839,469 0.4477 -3.37%
1997-03-19 0 0.890 0.890 0.900 0.860 0.910 14,378,000 12,797,060 0.8900 0.454 0.454 0.459 0.439 0.464 28,186,350 0.4540 -3.26%
1997-03-18 0 0.920 0.910 0.920 0.900 0.970 33,956,000 31,289,160 0.9215 0.469 0.464 0.469 0.459 0.495 66,566,677 0.4700 -3.16%
1997-03-17 0 0.950 0.940 0.950 0.860 0.970 88,266,000 81,575,580 0.9242 0.485 0.479 0.485 0.439 0.495 173,034,938 0.4714 10.47%
1997-03-14 0 0.860 0.860 0.870 0.840 0.870 23,138,000 19,738,700 0.8531 0.439 0.439 0.444 0.428 0.444 45,359,282 0.4352 0.00%
1997-03-13 0 0.860 0.850 0.860 0.830 0.890 41,962,000 36,279,500 0.8646 0.439 0.434 0.439 0.423 0.454 82,261,483 0.4410 2.38%
1997-03-12 0 0.840 0.830 0.840 0.820 0.860 22,796,000 19,048,620 0.8356 0.428 0.423 0.428 0.418 0.439 44,688,832 0.4263 2.44%
1997-03-11 0 0.820 0.820 0.830 0.790 0.840 16,660,000 13,728,220 0.8240 0.418 0.418 0.423 0.403 0.428 32,659,938 0.4203 3.80%
1997-03-10 0 0.790 0.790 0.810 0.790 0.810 5,078,000 4,057,940 0.7991 0.403 0.403 0.413 0.403 0.413 9,954,812 0.4076 0.00%
1997-03-07 0 0.790 0.790 0.800 0.780 0.800 3,068,000 2,434,780 0.7936 0.403 0.403 0.408 0.398 0.408 6,014,447 0.4048 0.00%
1997-03-06 0 0.790 0.790 0.800 0.790 0.820 4,656,000 3,732,440 0.8016 0.403 0.403 0.408 0.403 0.418 9,127,531 0.4089 -2.47%
1997-03-05 0 0.810 0.800 0.810 0.780 0.820 5,286,000 4,239,600 0.8020 0.413 0.408 0.413 0.398 0.418 10,362,571 0.4091 1.25%
1997-03-04 0 0.800 0.790 0.800 0.790 0.810 3,632,000 2,906,500 0.8002 0.408 0.403 0.408 0.403 0.413 7,120,102 0.4082 -1.23%
1997-03-03 0 0.810 0.800 0.810 0.800 0.830 6,758,000 5,537,580 0.8194 0.413 0.408 0.413 0.408 0.423 13,248,251 0.4180 -1.22%
1997-02-28 0 0.820 0.820 0.830 0.800 0.870 23,470,000 19,695,960 0.8392 0.418 0.418 0.423 0.408 0.444 46,010,128 0.4281 -2.38%
1997-02-27 0 0.840 0.830 0.840 0.740 0.850 24,124,000 19,542,040 0.8101 0.428 0.423 0.428 0.377 0.434 47,292,217 0.4132 12.00%
1997-02-26 0 0.750 0.750 0.770 0.750 0.790 7,978,000 6,171,780 0.7736 0.383 0.383 0.393 0.383 0.403 15,639,915 0.3946 -3.85%
1997-02-25 0 0.780 0.780 0.790 0.770 0.780 12,460,000 9,648,920 0.7744 0.398 0.398 0.403 0.393 0.398 24,426,340 0.3950 2.63%
1997-02-24 0 0.760 0.750 0.770 0.730 0.780 5,426,000 4,140,280 0.7630 0.388 0.383 0.393 0.372 0.398 10,637,024 0.3892 2.70%
1997-02-21 0 0.740 0.740 0.750 0.740 0.760 5,854,000 4,368,900 0.7463 0.377 0.377 0.383 0.377 0.388 11,476,067 0.3807 -2.63%
1997-02-20 0 0.760 0.760 0.770 0.730 0.760 3,156,000 2,378,480 0.7536 0.388 0.388 0.393 0.372 0.388 6,186,961 0.3844 2.70%
1997-02-19 0 0.740 0.730 0.750 0.720 0.750 2,252,000 1,661,680 0.7379 0.377 0.372 0.383 0.367 0.383 4,414,777 0.3764 -1.33%
1997-02-18 0 0.750 0.740 0.760 0.700 0.750 6,126,000 4,503,860 0.7352 0.383 0.377 0.388 0.357 0.383 12,009,290 0.3750 -1.32%
1997-02-17 0 0.760 0.750 0.760 0.750 0.760 2,240,000 1,686,960 0.7531 0.388 0.383 0.388 0.383 0.388 4,391,252 0.3842 4.11%
1997-02-14 0 0.730 0.730 0.740 0.730 0.750 2,938,000 2,175,700 0.7405 0.372 0.372 0.377 0.372 0.383 5,759,598 0.3778 0.00%
1997-02-13 0 0.730 0.730 0.740 0.730 0.780 4,964,000 3,798,820 0.7653 0.372 0.372 0.377 0.372 0.398 9,731,328 0.3904 -3.95%
1997-02-12 0 0.760 0.750 0.760 0.760 0.770 2,556,000 1,948,240 0.7622 0.388 0.383 0.388 0.388 0.393 5,010,732 0.3888 -1.30%
1997-02-11 0 0.770 0.760 0.780 0.770 0.800 1,430,000 1,119,200 0.7827 0.393 0.388 0.398 0.393 0.408 2,803,344 0.3992 -3.75%
1997-02-10 0 0.800 0.800 0.810 0.790 0.800 856,000 683,060 0.7980 0.408 0.408 0.413 0.403 0.408 1,678,086 0.4070 1.27%
1997-02-05 0 0.790 0.800 0.810 0.790 0.810 2,709,000 2,169,320 0.8008 0.403 0.408 0.413 0.403 0.413 5,310,671 0.4085 -1.25%
1997-02-04 0 0.800 0.800 0.810 0.800 0.810 6,819,000 5,466,470 0.8017 0.408 0.408 0.413 0.408 0.413 13,367,834 0.4089 1.27%
1997-02-03 0 0.790 0.790 0.800 0.780 0.820 1,364,000 1,089,880 0.7990 0.403 0.403 0.408 0.398 0.418 2,673,959 0.4076 -1.25%
1997-01-31 0 0.800 0.800 0.810 0.800 0.820 5,056,000 4,096,060 0.8101 0.408 0.408 0.413 0.408 0.418 9,911,683 0.4133 -1.23%
1997-01-30 0 0.810 0.800 0.810 0.790 0.820 8,255,000 6,570,270 0.7959 0.413 0.408 0.413 0.403 0.418 16,182,940 0.4060 2.53%
1997-01-29 0 0.790 0.790 0.800 0.780 0.800 3,350,000 2,631,620 0.7856 0.403 0.403 0.408 0.398 0.408 6,567,274 0.4007 -1.25%
1997-01-28 0 0.800 0.790 0.800 0.770 0.830 5,096,000 4,102,220 0.8050 0.408 0.403 0.408 0.393 0.423 9,990,099 0.4106 3.90%
1997-01-27 0 0.770 0.770 0.790 0.750 0.790 5,004,000 3,868,380 0.7731 0.393 0.393 0.403 0.383 0.403 9,809,744 0.3943 2.67%
1997-01-24 0 0.750 0.750 0.760 0.730 0.760 3,938,000 2,948,660 0.7488 0.383 0.383 0.388 0.372 0.388 7,719,978 0.3820 -1.32%
1997-01-23 0 0.760 0.760 0.770 0.760 0.780 2,426,000 1,864,760 0.7687 0.388 0.388 0.393 0.388 0.398 4,755,883 0.3921 -1.30%
1997-01-22 0 0.770 0.770 0.780 0.770 0.810 3,480,000 2,720,120 0.7816 0.393 0.393 0.398 0.393 0.413 6,822,124 0.3987 0.00%
1997-01-21 0 0.770 0.770 0.800 0.770 0.820 6,528,000 5,233,220 0.8017 0.393 0.393 0.408 0.393 0.418 12,797,363 0.4089 -4.94%
1997-01-20 0 0.810 0.800 0.810 0.800 0.830 4,308,000 3,498,720 0.8121 0.413 0.408 0.413 0.408 0.423 8,445,319 0.4143 -1.22%
1997-01-17 0 0.820 0.820 0.830 0.820 0.850 9,580,000 7,973,720 0.8323 0.418 0.418 0.423 0.418 0.434 18,780,444 0.4246 -1.20%
1997-01-16 0 0.830 0.810 0.830 0.790 0.850 8,382,000 6,898,800 0.8230 0.423 0.413 0.423 0.403 0.434 16,431,909 0.4198 0.00%
1997-01-15 0 0.830 0.830 0.840 0.820 0.840 3,836,000 3,180,300 0.8291 0.423 0.423 0.428 0.418 0.428 7,520,019 0.4229 -1.19%
1997-01-14 0 0.840 0.830 0.840 0.820 0.870 6,190,000 5,220,420 0.8434 0.428 0.423 0.428 0.418 0.444 12,134,755 0.4302 0.00%
1997-01-13 0 0.840 0.830 0.840 0.830 0.840 4,536,000 3,798,640 0.8374 0.428 0.423 0.428 0.423 0.428 8,892,286 0.4272 1.20%
1997-01-10 0 0.830 0.820 0.830 0.820 0.860 7,077,000 5,990,000 0.8464 0.423 0.418 0.423 0.418 0.439 13,873,612 0.4318 -1.19%
1997-01-09 0 0.840 0.840 0.850 0.820 0.860 3,848,000 3,239,680 0.8419 0.428 0.428 0.434 0.418 0.439 7,543,544 0.4295 0.00%
1997-01-08 0 0.840 0.840 0.850 0.810 0.870 12,770,000 10,837,680 0.8487 0.428 0.428 0.434 0.413 0.444 25,034,058 0.4329 -3.45%
1997-01-07 0 0.870 0.870 0.880 0.870 0.930 10,101,000 9,039,280 0.8949 0.444 0.444 0.449 0.444 0.474 19,801,803 0.4565 -5.43%
1997-01-06 0 0.920 0.920 0.930 0.870 0.940 21,712,000 19,795,500 0.9117 0.469 0.469 0.474 0.444 0.479 42,563,780 0.4651 2.22%
1997-01-03 0 0.900 0.900 0.910 0.880 0.960 26,982,000 24,873,200 0.9218 0.459 0.459 0.464 0.449 0.490 52,894,984 0.4702 -3.23%
1997-01-02 0 0.930 0.920 0.930 0.870 0.940 27,221,000 24,744,740 0.9090 0.474 0.469 0.474 0.444 0.479 53,363,515 0.4637 3.33%
1996-12-31 0 0.900 0.890 0.900 0.870 0.930 29,640,000 26,698,040 0.9007 0.459 0.454 0.459 0.444 0.474 58,105,676 0.4595 -1.10%
1996-12-30 0 0.910 0.910 0.920 0.840 0.920 38,790,000 34,390,640 0.8866 0.464 0.464 0.469 0.428 0.469 76,043,156 0.4523 9.64%
1996-12-27 0 0.830 0.820 0.830 0.790 0.840 8,892,000 7,296,620 0.8206 0.423 0.418 0.423 0.403 0.428 17,431,703 0.4186 3.75%
1996-12-24 0 0.800 0.790 0.800 0.780 0.800 3,381,000 2,680,990 0.7930 0.408 0.403 0.408 0.398 0.408 6,628,046 0.4045 1.27%
1996-12-23 0 0.790 0.790 0.800 0.780 0.820 7,482,000 5,955,520 0.7960 0.403 0.403 0.408 0.398 0.418 14,667,566 0.4060 -2.47%
1996-12-20 0 0.810 0.810 0.820 0.800 0.830 8,268,000 6,711,520 0.8117 0.413 0.413 0.418 0.408 0.423 16,208,425 0.4141 0.00%
1996-12-19 0 0.810 0.810 0.820 0.790 0.830 11,046,000 8,939,460 0.8093 0.413 0.413 0.418 0.403 0.423 21,654,362 0.4128 2.53%
1996-12-18 0 0.790 0.780 0.800 0.760 0.800 26,120,000 20,254,260 0.7754 0.403 0.398 0.408 0.388 0.408 51,205,136 0.3956 3.95%
1996-12-17 0 0.760 0.760 0.770 0.710 0.790 40,550,000 30,795,920 0.7595 0.388 0.388 0.393 0.362 0.403 79,493,426 0.3874 2.70%
1996-12-16 0 0.740 0.730 0.740 0.740 0.860 38,110,000 29,626,200 0.7774 0.377 0.372 0.377 0.377 0.439 74,710,098 0.3965 -12.94%
1996-12-13 0 0.850 0.850 0.860 0.840 0.890 27,992,000 24,273,620 0.8672 0.434 0.434 0.439 0.428 0.454 54,874,969 0.4423 -4.49%
1996-12-12 0 0.890 0.890 0.900 0.860 0.980 94,076,000 87,188,320 0.9268 0.454 0.454 0.459 0.439 0.500 184,424,748 0.4728 0.00%
1996-12-11 0 0.890 0.880 0.900 0.820 0.940 184,422,000 163,544,320 0.8868 0.454 0.449 0.459 0.418 0.479 361,537,277 0.4524 7.23%
1996-12-10 0 0.830 0.820 0.830 0.700 0.830 100,227,000 75,414,820 0.7524 0.423 0.418 0.423 0.357 0.423 196,483,048 0.3838 20.29%
1996-12-09 0 0.690 0.680 0.690 0.650 0.690 36,384,000 24,464,020 0.6724 0.352 0.347 0.352 0.332 0.352 71,326,481 0.3430 7.81%
1996-12-06 0 0.640 0.640 0.650 0.620 0.660 37,754,000 23,996,560 0.6356 0.326 0.326 0.332 0.316 0.337 74,012,202 0.3242 1.59%
1996-12-05 0 0.630 0.630 0.640 0.630 0.650 11,626,000 7,388,620 0.6355 0.321 0.321 0.326 0.321 0.332 22,791,383 0.3242 -1.56%
1996-12-04 0 0.640 0.640 0.650 0.640 0.670 25,122,000 16,313,980 0.6494 0.326 0.326 0.332 0.326 0.342 49,248,677 0.3313 -4.48%
1996-12-03 0 0.670 0.660 0.670 0.620 0.670 60,338,000 39,472,660 0.6542 0.342 0.337 0.342 0.316 0.342 118,285,434 0.3337 6.35%
1996-12-02 0 0.630 0.620 0.630 0.610 0.630 10,500,000 6,503,540 0.6194 0.321 0.316 0.321 0.311 0.321 20,583,994 0.3160 3.28%
1996-11-29 0 0.610 0.610 0.620 0.610 0.620 4,258,000 2,597,780 0.6101 0.311 0.311 0.316 0.311 0.316 8,347,300 0.3112 0.00%
1996-11-28 0 0.610 0.600 0.610 0.600 0.610 8,660,000 5,272,260 0.6088 0.311 0.306 0.311 0.306 0.311 16,976,894 0.3106 0.00%
1996-11-27 0 0.610 0.600 0.610 0.600 0.620 4,612,000 2,805,960 0.6084 0.311 0.306 0.311 0.306 0.316 9,041,274 0.3104 0.00%
1996-11-26 0 0.610 0.610 0.620 0.600 0.620 5,310,000 3,243,840 0.6109 0.311 0.311 0.316 0.306 0.316 10,409,620 0.3116 -1.61%
1996-11-25 0 0.620 0.610 0.620 0.600 0.630 14,065,000 8,653,870 0.6153 0.316 0.311 0.316 0.306 0.321 27,572,751 0.3139 5.08%
1996-11-22 0 0.590 0.590 0.600 0.590 0.600 4,424,000 2,621,680 0.5926 0.301 0.301 0.306 0.301 0.306 8,672,723 0.3023 -1.67%
1996-11-21 0 0.600 0.590 0.600 0.590 0.600 5,204,000 3,117,320 0.5990 0.306 0.301 0.306 0.301 0.306 10,201,820 0.3056 0.00%
1996-11-20 0 0.600 0.590 0.600 0.590 0.610 5,424,000 3,249,700 0.5991 0.306 0.301 0.306 0.301 0.311 10,633,103 0.3056 0.00%
1996-11-19 0 0.600 0.590 0.600 0.590 0.620 6,420,000 3,884,260 0.6050 0.306 0.301 0.306 0.301 0.316 12,585,642 0.3086 -1.64%
1996-11-18 0 0.610 0.600 0.610 0.580 0.630 14,260,000 8,739,280 0.6129 0.311 0.306 0.311 0.296 0.321 27,955,025 0.3126 3.39%
1996-11-15 0 0.590 0.580 0.590 0.570 0.620 5,108,000 2,997,060 0.5867 0.301 0.296 0.301 0.291 0.316 10,013,623 0.2993 1.72%
1996-11-14 0 0.580 0.580 0.590 0.580 0.590 6,214,000 3,634,640 0.5849 0.296 0.296 0.301 0.296 0.301 12,181,804 0.2984 1.75%
1996-11-13 0 0.570 0.570 0.580 0.560 0.570 9,212,000 5,250,540 0.5700 0.291 0.291 0.296 0.286 0.291 18,059,024 0.2907 0.00%
1996-11-12 0 0.570 0.560 0.570 0.560 0.570 4,204,000 2,363,580 0.5622 0.291 0.286 0.291 0.286 0.291 8,241,439 0.2868 0.00%
1996-11-11 0 0.570 0.560 0.580 0.560 0.570 1,580,000 898,500 0.5687 0.291 0.286 0.296 0.286 0.291 3,097,401 0.2901 0.00%
1996-11-08 0 0.570 0.560 0.570 0.560 0.590 2,594,000 1,483,200 0.5718 0.291 0.286 0.291 0.286 0.301 5,085,227 0.2917 -1.72%
1996-11-07 0 0.580 0.570 0.580 0.570 0.590 1,006,000 581,060 0.5776 0.296 0.291 0.296 0.291 0.301 1,972,143 0.2946 1.75%
1996-11-06 0 0.570 0.570 0.580 0.570 0.590 4,742,000 2,738,760 0.5776 0.291 0.291 0.296 0.291 0.301 9,296,124 0.2946 -1.72%
1996-11-05 0 0.580 0.570 0.580 0.570 0.580 1,668,000 965,960 0.5791 0.296 0.291 0.296 0.291 0.296 3,269,915 0.2954 1.75%
1996-11-04 0 0.570 0.570 0.580 0.570 0.580 1,664,000 955,520 0.5742 0.291 0.291 0.296 0.291 0.296 3,262,073 0.2929 0.00%
1996-11-01 0 0.570 0.570 0.580 0.560 0.590 2,808,000 1,634,720 0.5822 0.291 0.291 0.296 0.286 0.301 5,504,748 0.2970 0.00%
1996-10-31 0 0.570 0.570 0.580 0.560 0.580 3,386,000 1,935,120 0.5715 0.291 0.291 0.296 0.286 0.296 6,637,848 0.2915 0.00%
1996-10-30 0 0.570 0.570 0.580 0.570 0.590 3,694,000 2,140,420 0.5794 0.291 0.291 0.296 0.291 0.301 7,241,645 0.2956 -1.72%
1996-10-29 0 0.580 0.570 0.580 0.570 0.580 4,006,000 2,315,580 0.5780 0.296 0.291 0.296 0.291 0.296 7,853,284 0.2949 0.00%
1996-10-28 0 0.580 0.580 0.590 0.580 0.590 2,240,000 1,303,280 0.5818 0.296 0.296 0.301 0.296 0.301 4,391,252 0.2968 -1.69%
1996-10-25 0 0.590 0.590 0.600 0.590 0.600 752,000 445,180 0.5920 0.301 0.301 0.306 0.301 0.306 1,474,206 0.3020 -1.67%
1996-10-24 0 0.600 0.590 0.610 0.590 0.610 3,430,000 2,057,500 0.5999 0.306 0.301 0.311 0.301 0.311 6,724,105 0.3060 0.00%
1996-10-23 0 0.600 0.600 0.610 0.600 0.610 1,648,000 991,140 0.6014 0.306 0.306 0.311 0.306 0.311 3,230,707 0.3068 -1.64%
1996-10-22 0 0.610 0.600 0.610 0.610 0.620 3,414,000 2,083,040 0.6101 0.311 0.306 0.311 0.311 0.316 6,692,739 0.3112 1.67%
1996-10-18 0 0.600 0.590 0.600 0.600 0.620 10,318,000 6,268,900 0.6076 0.306 0.301 0.306 0.306 0.316 20,227,205 0.3099 0.00%
1996-10-17 0 0.600 0.590 0.600 0.600 0.610 7,280,000 4,377,000 0.6012 0.306 0.301 0.306 0.306 0.311 14,271,569 0.3067 0.00%
1996-10-16 0 0.600 0.600 0.610 0.600 0.620 4,430,000 2,693,000 0.6079 0.306 0.306 0.311 0.306 0.316 8,684,485 0.3101 -3.23%
1996-10-15 0 0.620 0.620 0.630 0.610 0.640 3,712,000 2,306,700 0.6214 0.316 0.316 0.321 0.311 0.326 7,276,932 0.3170 0.00%
1996-10-14 0 0.620 0.620 0.630 0.610 0.620 3,476,000 2,150,620 0.6187 0.316 0.316 0.321 0.311 0.316 6,814,282 0.3156 3.33%
1996-10-11 0 0.600 0.600 0.620 0.600 0.620 3,453,000 2,108,770 0.6107 0.306 0.306 0.316 0.306 0.316 6,769,194 0.3115 0.00%
1996-10-10 0 0.600 0.600 0.610 0.600 0.630 5,426,000 3,321,980 0.6122 0.306 0.306 0.311 0.306 0.321 10,637,024 0.3123 -1.64%
1996-10-09 0 0.610 0.610 0.620 0.590 0.620 10,242,000 6,185,720 0.6040 0.311 0.311 0.316 0.301 0.316 20,078,216 0.3081 3.39%
1996-10-08 0 0.590 0.590 0.600 0.590 0.640 12,702,000 7,808,100 0.6147 0.301 0.301 0.306 0.301 0.326 24,900,752 0.3136 -4.84%
1996-10-07 0 0.620 0.610 0.620 0.610 0.650 16,154,000 10,134,740 0.6274 0.316 0.311 0.316 0.311 0.332 31,667,985 0.3200 -3.12%
1996-10-04 0 0.640 0.630 0.640 0.630 0.700 52,104,000 34,282,180 0.6580 0.326 0.321 0.326 0.321 0.357 102,143,661 0.3356 -7.25%
1996-10-03 0 0.690 0.690 0.700 0.590 0.700 89,592,000 57,897,040 0.6462 0.352 0.352 0.357 0.301 0.357 175,634,402 0.3296 15.00%
1996-10-02 0 0.600 0.590 0.600 0.580 0.600 7,940,000 4,709,020 0.5931 0.306 0.301 0.306 0.296 0.306 15,565,421 0.3025 3.45%
1996-10-01 0 0.580 0.570 0.580 0.570 0.590 10,132,000 5,903,880 0.5827 0.296 0.291 0.296 0.291 0.301 19,862,574 0.2972 0.00%
1996-09-30 0 0.580 0.570 0.580 0.560 0.580 4,098,000 2,342,640 0.5717 0.296 0.291 0.296 0.286 0.296 8,033,639 0.2916 1.75%
1996-09-27 0 0.570 0.560 0.570 0.560 0.580 7,918,000 4,512,620 0.5699 0.291 0.286 0.291 0.286 0.296 15,522,292 0.2907 0.00%
1996-09-26 0 0.570 0.560 0.570 0.540 0.570 5,842,000 3,278,160 0.5611 0.291 0.286 0.291 0.275 0.291 11,452,542 0.2862 3.64%
1996-09-25 0 0.550 0.540 0.550 0.530 0.550 2,014,000 1,106,120 0.5492 0.281 0.275 0.281 0.270 0.281 3,948,206 0.2802 1.85%
1996-09-24 0 0.540 0.540 0.550 0.540 0.550 2,122,000 1,156,180 0.5449 0.275 0.275 0.281 0.275 0.281 4,159,927 0.2779 -1.82%
1996-09-23 0 0.550 0.540 0.550 0.540 0.550 3,576,000 1,963,560 0.5491 0.281 0.275 0.281 0.275 0.281 7,010,320 0.2801 0.00%
1996-09-20 0 0.550 0.550 0.560 0.550 0.560 2,074,000 1,141,200 0.5502 0.281 0.281 0.286 0.281 0.286 4,065,829 0.2807 -1.79%
1996-09-19 0 0.560 0.550 0.560 0.550 0.560 1,308,000 720,360 0.5507 0.286 0.281 0.286 0.281 0.286 2,564,178 0.2809 1.82%
1996-09-18 0 0.550 0.550 0.560 0.540 0.570 3,282,000 1,824,620 0.5559 0.281 0.281 0.286 0.275 0.291 6,433,969 0.2836 -1.79%
1996-09-17 0 0.560 0.560 0.570 0.560 0.570 2,170,000 1,220,900 0.5626 0.286 0.286 0.291 0.286 0.291 4,254,026 0.2870 -1.75%
1996-09-16 0 0.570 0.560 0.570 0.560 0.580 5,428,000 3,079,620 0.5674 0.291 0.286 0.291 0.286 0.296 10,640,945 0.2894 0.00%
1996-09-13 0 0.570 0.560 0.570 0.560 0.570 3,021,000 1,711,260 0.5665 0.291 0.286 0.291 0.286 0.291 5,922,309 0.2890 1.79%
1996-09-12 0 0.560 0.560 0.570 0.560 0.570 1,808,000 1,016,480 0.5622 0.286 0.286 0.291 0.286 0.291 3,544,368 0.2868 0.00%
1996-09-11 0 0.560 0.550 0.570 0.550 0.560 2,048,000 1,146,580 0.5599 0.286 0.281 0.291 0.281 0.286 4,014,859 0.2856 -1.75%
1996-09-10 0 0.570 0.560 0.570 0.550 0.570 4,064,000 2,250,260 0.5537 0.291 0.286 0.291 0.281 0.291 7,966,986 0.2824 3.64%
1996-09-09 0 0.550 0.550 0.560 0.540 0.560 3,446,000 1,884,440 0.5468 0.281 0.281 0.286 0.275 0.286 6,755,471 0.2790 1.85%
1996-09-06 0 0.540 0.540 0.550 0.540 0.550 1,606,000 871,240 0.5425 0.275 0.275 0.281 0.275 0.281 3,148,371 0.2767 0.00%
1996-09-05 0 0.540 0.540 0.550 0.540 0.550 2,580,000 1,398,900 0.5422 0.275 0.275 0.281 0.275 0.281 5,057,781 0.2766 -1.82%
1996-09-04 0 0.550 0.550 0.560 0.540 0.550 1,950,000 1,070,500 0.5490 0.281 0.281 0.286 0.275 0.281 3,822,742 0.2800 1.85%
1996-09-03 0 0.540 0.540 0.550 0.540 0.560 10,028,000 5,512,020 0.5497 0.275 0.275 0.281 0.275 0.286 19,658,695 0.2804 -1.82%
1996-09-02 0 0.550 0.540 0.550 0.540 0.550 1,966,000 1,065,940 0.5422 0.281 0.275 0.281 0.275 0.281 3,854,108 0.2766 -1.79%
1996-08-30 0 0.560 0.550 0.560 0.540 0.560 7,668,000 4,229,040 0.5515 0.286 0.281 0.286 0.275 0.286 15,032,197 0.2813 1.82%
1996-08-29 0 0.550 0.550 0.560 0.550 0.570 7,856,000 4,379,340 0.5575 0.281 0.281 0.286 0.281 0.291 15,400,749 0.2844 -3.51%
1996-08-28 0 0.570 0.570 0.580 0.560 0.580 22,840,000 13,075,800 0.5725 0.291 0.291 0.296 0.286 0.296 44,775,089 0.2920 -5.00%
1996-08-27 0 0.600 0.590 0.600 0.580 0.610 8,468,000 5,055,220 0.5970 0.306 0.301 0.306 0.296 0.311 16,600,501 0.3045 -3.23%
1996-08-23 0 0.620 0.610 0.620 0.610 0.650 29,580,000 18,602,280 0.6289 0.316 0.311 0.316 0.311 0.332 57,988,053 0.3208 -1.59%
1996-08-22 0 0.630 0.620 0.630 0.600 0.630 43,540,000 26,913,280 0.6181 0.321 0.316 0.321 0.306 0.321 85,354,963 0.3153 6.78%
1996-08-21 0 0.590 0.580 0.590 0.580 0.600 16,147,000 9,607,200 0.5950 0.301 0.296 0.301 0.296 0.306 31,654,263 0.3035 1.72%
1996-08-20 0 0.580 0.580 0.590 0.570 0.590 4,786,000 2,775,820 0.5800 0.296 0.296 0.301 0.291 0.301 9,382,381 0.2959 0.00%
1996-08-19 0 0.580 0.580 0.590 0.580 0.620 30,174,000 18,132,360 0.6009 0.296 0.296 0.301 0.296 0.316 59,152,519 0.3065 -4.92%
1996-08-16 0 0.610 0.600 0.610 0.560 0.610 23,036,000 13,489,320 0.5856 0.311 0.306 0.311 0.286 0.311 45,159,323 0.2987 8.93%
1996-08-15 0 0.560 0.550 0.570 0.550 0.560 3,534,000 1,973,960 0.5586 0.286 0.281 0.291 0.281 0.286 6,927,984 0.2849 0.00%
1996-08-14 0 0.560 0.550 0.560 0.540 0.560 4,476,000 2,466,700 0.5511 0.286 0.281 0.286 0.275 0.286 8,774,663 0.2811 1.82%
1996-08-13 0 0.550 0.550 0.560 0.550 0.560 4,182,000 2,319,560 0.5547 0.281 0.281 0.286 0.281 0.286 8,198,311 0.2829 -1.79%
1996-08-12 0 0.560 0.550 0.560 0.550 0.570 6,548,000 3,687,480 0.5631 0.286 0.281 0.286 0.281 0.291 12,836,571 0.2873 -1.75%
1996-08-09 0 0.570 0.570 0.580 0.570 0.570 5,974,000 3,405,180 0.5700 0.291 0.291 0.296 0.291 0.291 11,711,313 0.2908 -1.72%
1996-08-08 0 0.580 0.570 0.580 0.560 0.580 8,730,000 4,966,580 0.5689 0.296 0.291 0.296 0.286 0.296 17,114,121 0.2902 3.57%
1996-08-07 0 0.560 0.550 0.560 0.550 0.560 2,680,000 1,500,300 0.5598 0.286 0.281 0.286 0.281 0.286 5,253,820 0.2856 0.00%
1996-08-06 0 0.560 0.560 0.570 0.540 0.570 9,098,000 5,081,780 0.5586 0.286 0.286 0.291 0.275 0.291 17,835,541 0.2849 1.82%
1996-08-05 0 0.550 0.540 0.550 0.540 0.560 3,878,000 2,146,320 0.5535 0.281 0.275 0.281 0.275 0.286 7,602,355 0.2823 0.00%
1996-08-02 0 0.550 0.540 0.550 0.540 0.560 3,700,000 2,034,700 0.5499 0.281 0.275 0.281 0.275 0.286 7,253,408 0.2805 1.85%
1996-08-01 0 0.540 0.540 0.550 0.540 0.550 2,434,000 1,337,200 0.5494 0.275 0.275 0.281 0.275 0.281 4,771,566 0.2802 0.00%
1996-07-31 0 0.540 0.540 0.550 0.540 0.560 2,800,000 1,537,100 0.5490 0.275 0.275 0.281 0.275 0.286 5,489,065 0.2800 -1.82%
1996-07-30 0 0.550 0.540 0.560 0.540 0.550 2,838,000 1,556,720 0.5485 0.281 0.275 0.286 0.275 0.281 5,563,560 0.2798 -1.79%
1996-07-29 0 0.560 0.550 0.560 0.550 0.570 1,796,000 1,010,040 0.5624 0.286 0.281 0.286 0.281 0.291 3,520,843 0.2869 -1.75%
1996-07-26 0 0.570 0.560 0.570 0.560 0.570 3,518,000 1,982,440 0.5635 0.291 0.286 0.291 0.286 0.291 6,896,618 0.2875 1.79%
1996-07-25 0 0.560 0.560 0.570 0.560 0.570 4,558,000 2,579,140 0.5658 0.286 0.286 0.291 0.286 0.291 8,935,414 0.2886 0.00%
1996-07-24 0 0.560 0.560 0.570 0.560 0.580 8,042,000 4,555,900 0.5665 0.286 0.286 0.291 0.286 0.296 15,765,379 0.2890 0.00%
1996-07-23 0 0.560 0.550 0.560 0.550 0.560 3,782,000 2,113,520 0.5588 0.286 0.281 0.286 0.281 0.286 7,414,159 0.2851 1.82%
1996-07-22 0 0.550 0.550 0.560 0.550 0.570 3,640,000 2,023,660 0.5560 0.281 0.281 0.286 0.281 0.291 7,135,785 0.2836 -1.79%
1996-07-19 0 0.560 0.560 0.570 0.560 0.580 8,932,000 5,102,960 0.5713 0.286 0.286 0.291 0.286 0.296 17,510,118 0.2914 0.00%
1996-07-18 0 0.560 0.550 0.560 0.560 0.600 21,166,000 12,351,440 0.5836 0.286 0.281 0.286 0.286 0.306 41,493,412 0.2977 -3.45%
1996-07-17 0 0.580 0.570 0.580 0.560 0.630 68,592,000 41,739,620 0.6085 0.296 0.291 0.296 0.286 0.321 134,466,413 0.3104 -1.69%
1996-07-16 0 0.590 0.580 0.590 0.530 0.590 24,585,500 13,915,590 0.5660 0.301 0.296 0.301 0.270 0.301 48,196,933 0.2887 7.27%
1996-07-15 0 0.550 0.550 0.560 0.540 0.570 16,106,000 8,947,520 0.5555 0.281 0.281 0.286 0.275 0.291 31,573,887 0.2834 1.85%
1996-07-12 0 0.540 0.530 0.540 0.510 0.560 20,106,000 10,860,680 0.5402 0.275 0.270 0.275 0.260 0.286 39,415,409 0.2755 5.88%
1996-07-11 0 0.510 0.510 0.520 0.510 0.520 1,124,000 573,420 0.5102 0.260 0.260 0.265 0.260 0.265 2,203,468 0.2602 0.00%
1996-07-10 0 0.510 0.500 0.520 0.510 0.520 4,968,000 2,558,940 0.5151 0.260 0.255 0.265 0.260 0.265 9,739,170 0.2627 -1.92%
1996-07-09 0 0.520 0.510 0.520 0.495 0.520 8,073,000 4,093,390 0.5070 0.265 0.260 0.265 0.253 0.265 15,826,151 0.2586 6.12%
1996-07-08 0 0.490 0.485 0.490 0.485 0.495 2,614,000 1,273,390 0.4871 0.250 0.247 0.250 0.247 0.253 5,124,434 0.2485 -1.01%
1996-07-05 0 0.495 0.490 0.500 0.495 0.500 3,680,000 1,830,100 0.4973 0.253 0.250 0.255 0.253 0.255 7,214,200 0.2537 0.00%
1996-07-04 0 0.495 0.490 0.495 0.495 0.500 5,486,000 2,723,630 0.4965 0.253 0.250 0.253 0.253 0.255 10,754,647 0.2533 -1.00%
1996-07-03 0 0.500 0.495 0.500 0.495 0.500 3,092,000 1,544,940 0.4997 0.255 0.253 0.255 0.253 0.255 6,061,496 0.2549 -1.96%
1996-07-02 0 0.510 0.500 0.510 0.500 0.510 2,650,000 1,325,040 0.5000 0.260 0.255 0.260 0.255 0.260 5,195,008 0.2551 2.00%
1996-07-01 0 0.500 0.500 0.510 0.495 0.500 3,004,000 1,501,300 0.4998 0.255 0.255 0.260 0.253 0.255 5,888,983 0.2549 -1.96%
1996-06-28 0 0.510 0.500 0.510 0.500 0.510 4,940,000 2,477,980 0.5016 0.260 0.255 0.260 0.255 0.260 9,684,279 0.2559 2.00%
1996-06-27 0 0.500 0.500 0.510 0.500 0.510 2,090,000 1,060,600 0.5075 0.255 0.255 0.260 0.255 0.260 4,097,195 0.2589 -1.96%
1996-06-26 0 0.510 0.510 0.520 0.500 0.510 4,202,000 2,141,700 0.5097 0.260 0.260 0.265 0.255 0.260 8,237,519 0.2600 0.00%
1996-06-25 0 0.510 0.510 0.520 0.510 0.520 3,650,000 1,889,800 0.5178 0.260 0.260 0.265 0.260 0.265 7,155,389 0.2641 -1.92%
1996-06-24 0 0.520 0.510 0.520 0.510 0.530 11,640,000 6,048,100 0.5196 0.265 0.260 0.265 0.260 0.270 22,818,828 0.2650 1.96%
1996-06-21 0 0.510 0.500 0.510 0.500 0.520 6,332,000 3,229,920 0.5101 0.260 0.255 0.260 0.255 0.265 12,413,129 0.2602 -1.92%
1996-06-19 0 0.520 0.520 0.530 0.520 0.530 1,170,000 610,500 0.5218 0.265 0.265 0.270 0.265 0.270 2,293,645 0.2662 -1.89%
1996-06-18 0 0.530 0.520 0.530 0.520 0.530 3,534,000 1,861,300 0.5267 0.270 0.265 0.270 0.265 0.270 6,927,984 0.2687 0.00%
1996-06-14 0 0.530 0.520 0.530 0.520 0.530 4,260,000 2,248,500 0.5278 0.270 0.265 0.270 0.265 0.270 8,351,221 0.2692 0.00%
1996-06-13 0 0.530 0.520 0.530 0.520 0.530 2,032,000 1,071,840 0.5275 0.270 0.265 0.270 0.265 0.270 3,983,493 0.2691 0.00%
1996-06-12 0 0.530 0.530 0.540 0.530 0.540 7,202,000 3,820,060 0.5304 0.270 0.270 0.275 0.270 0.275 14,118,660 0.2706 0.00%
1996-06-11 0 0.530 0.520 0.530 0.520 0.530 5,040,000 2,626,500 0.5211 0.270 0.265 0.270 0.265 0.270 9,880,317 0.2658 0.00%
1996-06-10 0 0.530 0.520 0.530 0.520 0.530 3,098,000 1,637,880 0.5287 0.270 0.265 0.270 0.265 0.270 6,073,259 0.2697 -1.85%
1996-06-07 0 0.540 0.530 0.540 0.530 0.550 6,556,000 3,556,440 0.5425 0.275 0.270 0.275 0.270 0.281 12,852,254 0.2767 0.00%
1996-06-06 0 0.540 0.530 0.540 0.530 0.550 3,730,000 2,014,500 0.5401 0.275 0.270 0.275 0.270 0.281 7,312,219 0.2755 -1.82%
1996-06-05 0 0.550 0.540 0.550 0.540 0.550 3,080,000 1,666,200 0.5410 0.281 0.275 0.281 0.275 0.281 6,037,972 0.2760 0.00%
1996-06-04 0 0.550 0.540 0.550 0.540 0.550 1,532,000 837,200 0.5465 0.281 0.275 0.281 0.275 0.281 3,003,303 0.2788 0.00%
1996-06-03 0 0.550 0.550 0.560 0.550 0.550 3,720,000 2,046,000 0.5500 0.281 0.281 0.286 0.281 0.281 7,292,615 0.2806 -1.79%
1996-05-31 0 0.560 0.550 0.560 0.540 0.560 4,378,000 2,409,900 0.5505 0.286 0.281 0.286 0.275 0.286 8,582,545 0.2808 3.70%
1996-05-30 0 0.540 0.540 0.550 0.540 0.550 1,214,000 655,900 0.5403 0.275 0.275 0.281 0.275 0.281 2,379,902 0.2756 -1.82%
1996-05-29 0 0.550 0.550 0.560 0.530 0.560 5,168,000 2,818,960 0.5455 0.281 0.281 0.286 0.270 0.286 10,131,246 0.2782 1.85%
1996-05-28 0 0.540 0.540 0.550 0.540 0.550 2,626,000 1,426,340 0.5432 0.275 0.275 0.281 0.275 0.281 5,147,959 0.2771 0.00%
1996-05-27 0 0.540 0.530 0.540 0.530 0.540 840,000 446,200 0.5312 0.275 0.270 0.275 0.270 0.275 1,646,720 0.2710 1.89%
1996-05-24 0 0.530 0.520 0.530 0.530 0.530 1,610,000 853,300 0.5300 0.270 0.265 0.270 0.270 0.270 3,156,212 0.2704 -1.85%
1996-05-23 0 0.540 0.530 0.540 0.530 0.540 1,930,000 1,030,000 0.5337 0.275 0.270 0.275 0.270 0.275 3,783,534 0.2722 1.89%
1996-05-22 0 0.530 0.530 0.540 0.530 0.540 2,110,000 1,138,500 0.5396 0.270 0.270 0.275 0.270 0.275 4,136,403 0.2752 0.00%
1996-05-21 0 0.530 0.530 0.540 0.530 0.540 7,832,000 4,214,200 0.5381 0.270 0.270 0.275 0.270 0.275 15,353,699 0.2745 -1.85%
1996-05-20 0 0.540 0.530 0.540 0.520 0.550 8,854,000 4,725,800 0.5337 0.275 0.270 0.275 0.265 0.281 17,357,208 0.2723 3.85%
1996-05-17 0 0.520 0.510 0.520 0.510 0.520 3,366,000 1,750,060 0.5199 0.265 0.260 0.265 0.260 0.265 6,598,640 0.2652 0.00%
1996-05-16 0 0.520 0.520 0.530 0.520 0.530 2,436,000 1,268,120 0.5206 0.265 0.265 0.270 0.265 0.270 4,775,487 0.2655 0.00%
1996-05-15 0 0.520 0.520 0.530 0.520 0.530 3,490,000 1,819,700 0.5214 0.265 0.265 0.270 0.265 0.270 6,841,728 0.2660 0.00%
1996-05-14 0 0.520 0.510 0.520 0.510 0.530 6,537,000 3,428,570 0.5245 0.265 0.260 0.265 0.260 0.270 12,815,007 0.2675 -1.89%
1996-05-13 0 0.530 0.530 0.540 0.520 0.540 6,044,000 3,194,800 0.5286 0.270 0.270 0.275 0.265 0.275 11,848,539 0.2696 0.00%
1996-05-10 0 0.530 0.520 0.530 0.530 0.540 3,294,000 1,747,820 0.5306 0.270 0.265 0.270 0.270 0.275 6,457,493 0.2707 -1.85%
1996-05-09 0 0.540 0.530 0.540 0.540 0.550 1,472,000 798,200 0.5423 0.275 0.270 0.275 0.275 0.281 2,885,680 0.2766 0.00%
1996-05-08 0 0.540 0.540 0.550 0.540 0.560 2,452,000 1,333,680 0.5439 0.275 0.275 0.281 0.275 0.286 4,806,853 0.2775 -1.82%
1996-05-07 0 0.550 0.550 0.560 0.530 0.560 2,430,000 1,328,400 0.5467 0.281 0.281 0.286 0.270 0.286 4,763,724 0.2789 1.85%
1996-05-06 0 0.540 0.540 0.550 0.540 0.560 2,914,000 1,594,840 0.5473 0.275 0.275 0.281 0.275 0.286 5,712,549 0.2792 -2.33%
1996-05-03 0 0.590 0.580 0.590 0.590 0.600 8,690,000 5,150,800 0.5927 0.282 0.277 0.282 0.282 0.287 18,178,814 0.2833 -4.84%
1996-05-02 0 0.620 0.610 0.620 0.600 0.630 10,712,000 6,587,060 0.6149 0.296 0.292 0.296 0.287 0.301 22,408,683 0.2940 -1.59%
1996-05-01 0 0.630 0.620 0.630 0.590 0.640 39,104,000 24,290,260 0.6212 0.301 0.296 0.301 0.282 0.306 81,802,572 0.2969 10.53%
1996-04-30 0 0.570 0.570 0.580 0.550 0.570 7,447,000 4,201,700 0.5642 0.272 0.272 0.277 0.263 0.272 15,578,554 0.2697 5.56%
1996-04-29 0 0.540 0.530 0.550 0.530 0.560 5,506,000 3,002,380 0.5453 0.258 0.253 0.263 0.253 0.268 11,518,130 0.2607 1.89%
1996-04-26 0 0.530 0.530 0.550 0.530 0.550 5,034,000 2,709,360 0.5382 0.253 0.253 0.263 0.253 0.263 10,530,742 0.2573 0.00%
1996-04-25 0 0.530 0.530 0.540 0.510 0.530 2,646,000 1,395,100 0.5272 0.253 0.253 0.258 0.244 0.253 5,535,229 0.2520 1.92%
1996-04-24 0 0.520 0.510 0.520 0.510 0.530 5,988,000 3,139,200 0.5242 0.249 0.244 0.249 0.244 0.253 12,526,437 0.2506 -3.70%
1996-04-23 0 0.540 0.540 0.550 0.540 0.560 5,208,000 2,865,920 0.5503 0.258 0.258 0.263 0.258 0.268 10,894,737 0.2631 -3.57%
1996-04-22 0 0.560 0.550 0.560 0.550 0.570 4,800,000 2,696,500 0.5618 0.268 0.263 0.268 0.263 0.272 10,041,232 0.2685 -1.75%
1996-04-19 0 0.570 0.560 0.570 0.560 0.590 9,120,000 5,195,060 0.5696 0.272 0.268 0.272 0.268 0.282 19,078,341 0.2723 -3.39%
1996-04-18 0 0.590 0.570 0.590 0.570 0.590 13,731,000 7,980,980 0.5812 0.282 0.272 0.282 0.272 0.282 28,724,200 0.2778 -1.67%
1996-04-17 0 0.600 0.600 0.610 0.580 0.610 5,758,000 3,408,340 0.5919 0.287 0.287 0.292 0.277 0.292 12,045,295 0.2830 -1.64%
1996-04-16 0 0.610 0.590 0.610 0.600 0.610 5,670,000 3,402,140 0.6000 0.292 0.282 0.292 0.287 0.292 11,861,206 0.2868 1.67%
1996-04-15 0 0.600 0.590 0.600 0.590 0.610 1,534,000 920,380 0.6000 0.287 0.282 0.287 0.282 0.292 3,209,010 0.2868 0.00%
1996-04-12 0 0.600 0.590 0.610 0.590 0.610 3,498,000 2,097,720 0.5997 0.287 0.282 0.292 0.282 0.292 7,317,548 0.2867 0.00%
1996-04-11 0 0.600 0.590 0.600 0.600 0.610 2,620,000 1,572,300 0.6001 0.287 0.282 0.287 0.287 0.292 5,480,839 0.2869 -1.64%
1996-04-10 0 0.610 0.600 0.610 0.600 0.620 2,920,000 1,776,620 0.6084 0.292 0.287 0.292 0.287 0.296 6,108,416 0.2908 1.67%
1996-04-09 0 0.600 0.600 0.610 0.590 0.610 3,712,000 2,233,520 0.6017 0.287 0.287 0.292 0.282 0.292 7,765,220 0.2876 -1.64%
1996-04-03 0 0.610 0.610 0.620 0.610 0.620 2,022,000 1,248,440 0.6174 0.292 0.292 0.296 0.292 0.296 4,229,869 0.2951 -1.61%
1996-04-02 0 0.620 0.610 0.620 0.590 0.620 6,232,000 3,836,780 0.6157 0.296 0.292 0.296 0.282 0.296 13,036,867 0.2943 5.08%
1996-04-01 0 0.590 0.590 0.600 0.590 0.600 2,024,000 1,212,640 0.5991 0.282 0.282 0.287 0.282 0.287 4,234,053 0.2864 -1.67%
1996-03-29 0 0.600 0.600 0.610 0.600 0.620 4,052,000 2,443,720 0.6031 0.287 0.287 0.292 0.287 0.296 8,476,474 0.2883 -1.64%
1996-03-28 0 0.610 0.600 0.620 0.610 0.620 4,712,000 2,879,640 0.6111 0.292 0.287 0.296 0.292 0.296 9,857,143 0.2921 -1.61%
1996-03-27 0 0.620 0.610 0.620 0.610 0.620 3,388,000 2,096,820 0.6189 0.296 0.292 0.296 0.292 0.296 7,087,436 0.2959 1.64%
1996-03-26 0 0.610 0.610 0.620 0.610 0.640 9,672,000 6,036,920 0.6242 0.292 0.292 0.296 0.292 0.306 20,233,083 0.2984 -4.69%
1996-03-25 0 0.640 0.630 0.640 0.630 0.660 10,846,000 6,992,840 0.6447 0.306 0.301 0.306 0.301 0.315 22,689,001 0.3082 1.59%
1996-03-22 0 0.630 0.630 0.640 0.630 0.650 11,956,000 7,681,300 0.6425 0.301 0.301 0.306 0.301 0.311 25,011,036 0.3071 0.00%
1996-03-21 0 0.630 0.630 0.640 0.610 0.640 5,154,000 3,245,820 0.6298 0.301 0.301 0.306 0.292 0.306 10,781,773 0.3010 0.00%
1996-03-20 0 0.630 0.620 0.630 0.620 0.650 9,018,000 5,725,140 0.6349 0.301 0.296 0.301 0.296 0.311 18,864,965 0.3035 0.00%
1996-03-19 0 0.630 0.620 0.630 0.610 0.630 8,372,000 5,216,640 0.6231 0.301 0.296 0.301 0.292 0.301 17,513,583 0.2979 5.00%
1996-03-18 0 0.600 0.600 0.610 0.600 0.610 4,392,000 2,663,960 0.6065 0.287 0.287 0.292 0.287 0.292 9,187,728 0.2899 -1.64%
1996-03-15 0 0.610 0.610 0.620 0.590 0.610 10,246,000 6,191,560 0.6043 0.292 0.292 0.296 0.282 0.292 21,433,847 0.2889 3.39%
1996-03-14 0 0.590 0.590 0.600 0.580 0.600 10,808,000 6,333,460 0.5860 0.282 0.282 0.287 0.277 0.287 22,609,508 0.2801 0.00%
1996-03-13 0 0.590 0.580 0.590 0.580 0.600 6,110,000 3,624,500 0.5932 0.282 0.277 0.282 0.277 0.287 12,781,652 0.2836 -4.84%
1996-03-12 0 0.620 0.620 0.630 0.610 0.650 14,836,000 9,198,620 0.6200 0.296 0.296 0.301 0.292 0.311 31,035,775 0.2964 1.64%
1996-03-11 0 0.610 0.600 0.610 0.580 0.660 17,778,000 11,028,200 0.6203 0.292 0.287 0.292 0.277 0.315 37,190,214 0.2965 -12.86%
1996-03-08 0 0.700 0.690 0.700 0.680 0.710 26,998,000 18,865,520 0.6988 0.335 0.330 0.335 0.325 0.339 56,477,748 0.3340 2.94%
1996-03-07 0 0.680 0.680 0.690 0.670 0.690 11,624,000 7,899,560 0.6796 0.325 0.325 0.330 0.320 0.330 24,316,518 0.3249 0.00%
1996-03-06 0 0.680 0.670 0.680 0.680 0.700 7,150,000 4,884,760 0.6832 0.325 0.320 0.325 0.325 0.335 14,957,252 0.3266 0.00%
1996-03-05 0 0.680 0.670 0.690 0.670 0.680 4,582,000 3,113,740 0.6796 0.325 0.320 0.330 0.320 0.325 9,585,193 0.3248 0.00%
1996-03-04 0 0.680 0.670 0.680 0.670 0.680 2,800,000 1,887,400 0.6741 0.325 0.320 0.325 0.320 0.325 5,857,386 0.3222 0.00%
1996-03-01 0 0.680 0.670 0.680 0.660 0.680 4,102,000 2,745,040 0.6692 0.325 0.320 0.325 0.315 0.325 8,581,070 0.3199 0.00%
1996-02-29 0 0.680 0.670 0.680 0.670 0.700 11,316,000 7,624,840 0.6738 0.325 0.320 0.325 0.320 0.335 23,672,205 0.3221 -1.45%
1996-02-28 0 0.690 0.690 0.700 0.690 0.700 2,672,000 1,845,480 0.6907 0.330 0.330 0.335 0.330 0.335 5,589,619 0.3302 0.00%
1996-02-27 0 0.690 0.690 0.700 0.690 0.700 2,580,000 1,785,960 0.6922 0.330 0.330 0.335 0.330 0.335 5,397,162 0.3309 -1.43%
1996-02-26 0 0.700 0.690 0.700 0.670 0.700 9,202,000 6,383,260 0.6937 0.335 0.330 0.335 0.320 0.335 19,249,879 0.3316 1.45%
1996-02-23 0 0.690 0.680 0.690 0.670 0.690 2,278,000 1,550,540 0.6807 0.330 0.325 0.330 0.320 0.330 4,765,401 0.3254 1.47%
1996-02-22 0 0.680 0.670 0.680 0.670 0.690 5,284,000 3,604,780 0.6822 0.325 0.320 0.325 0.320 0.330 11,053,723 0.3261 -1.45%
1996-02-16 0 0.690 0.690 0.700 0.690 0.710 7,642,000 5,369,360 0.7026 0.330 0.330 0.335 0.330 0.339 15,986,479 0.3359 -2.82%
1996-02-15 0 0.710 0.710 0.720 0.700 0.710 9,552,000 6,768,120 0.7086 0.339 0.339 0.344 0.335 0.339 19,982,052 0.3387 1.43%
1996-02-14 0 0.700 0.690 0.700 0.690 0.700 8,346,000 5,815,860 0.6968 0.335 0.330 0.335 0.330 0.335 17,459,193 0.3331 1.45%
1996-02-13 0 0.690 0.680 0.690 0.680 0.700 8,086,000 5,579,020 0.6900 0.330 0.325 0.330 0.325 0.335 16,915,293 0.3298 -1.43%
1996-02-12 0 0.700 0.700 0.710 0.690 0.720 5,802,000 4,074,980 0.7023 0.335 0.335 0.339 0.330 0.344 12,137,340 0.3357 -1.41%
1996-02-09 0 0.710 0.700 0.710 0.710 0.740 55,473,000 40,071,310 0.7224 0.339 0.335 0.339 0.339 0.354 116,045,267 0.3453 1.43%
1996-02-08 0 0.700 0.700 0.710 0.680 0.700 18,168,000 12,664,100 0.6971 0.335 0.335 0.339 0.325 0.335 38,006,064 0.3332 2.94%
1996-02-07 0 0.680 0.680 0.690 0.680 0.720 51,004,000 35,980,440 0.7054 0.325 0.325 0.330 0.325 0.344 106,696,461 0.3372 -2.86%
1996-02-06 0 0.700 0.690 0.700 0.650 0.710 51,033,000 35,096,730 0.6877 0.335 0.330 0.335 0.311 0.339 106,757,127 0.3288 4.48%
1996-02-05 0 0.670 0.670 0.680 0.670 0.690 8,080,000 5,454,480 0.6751 0.320 0.320 0.325 0.320 0.330 16,902,741 0.3227 -2.90%
1996-02-02 0 0.690 0.680 0.690 0.680 0.720 16,981,000 11,849,110 0.6978 0.330 0.325 0.330 0.325 0.344 35,522,951 0.3336 1.47%
1996-02-01 0 0.680 0.680 0.690 0.650 0.680 17,714,000 11,824,000 0.6675 0.325 0.325 0.330 0.311 0.325 37,056,331 0.3191 0.00%
1996-01-31 0 0.680 0.680 0.690 0.680 0.720 15,438,000 10,717,360 0.6942 0.325 0.325 0.330 0.325 0.344 32,295,113 0.3319 -5.56%
1996-01-30 0 0.720 0.710 0.720 0.690 0.720 8,451,000 6,002,780 0.7103 0.344 0.339 0.344 0.330 0.344 17,678,845 0.3395 2.86%
1996-01-29 0 0.700 0.690 0.700 0.690 0.730 9,064,000 6,401,820 0.7063 0.335 0.330 0.335 0.330 0.349 18,961,194 0.3376 -1.41%
1996-01-26 0 0.710 0.710 0.720 0.700 0.720 8,922,000 6,321,720 0.7086 0.339 0.339 0.344 0.335 0.344 18,664,141 0.3387 0.00%
1996-01-25 0 0.710 0.700 0.710 0.700 0.740 18,406,000 13,232,420 0.7189 0.339 0.335 0.339 0.335 0.354 38,503,942 0.3437 -1.39%
1996-01-24 0 0.720 0.720 0.730 0.700 0.750 13,880,000 10,062,940 0.7250 0.344 0.344 0.349 0.335 0.359 29,035,897 0.3466 2.86%
1996-01-23 0 0.700 0.700 0.710 0.700 0.720 13,497,000 9,531,050 0.7062 0.335 0.335 0.339 0.335 0.344 28,234,690 0.3376 -1.41%
1996-01-22 0 0.710 0.710 0.720 0.710 0.750 11,306,000 8,211,280 0.7263 0.339 0.339 0.344 0.339 0.359 23,651,286 0.3472 -2.74%
1996-01-19 0 0.730 0.720 0.730 0.730 0.740 18,766,000 13,787,260 0.7347 0.349 0.344 0.349 0.349 0.354 39,257,034 0.3512 2.82%
1996-01-18 0 0.710 0.710 0.720 0.710 0.760 32,858,000 23,778,260 0.7237 0.339 0.339 0.344 0.339 0.363 68,736,419 0.3459 -2.74%
1996-01-17 0 0.730 0.730 0.740 0.730 0.770 38,256,000 28,722,600 0.7508 0.349 0.349 0.354 0.349 0.368 80,028,621 0.3589 -3.95%
1996-01-16 0 0.760 0.750 0.760 0.720 0.770 56,716,000 42,064,960 0.7417 0.363 0.359 0.363 0.344 0.368 118,645,527 0.3545 5.56%
1996-01-15 0 0.720 0.710 0.720 0.670 0.730 42,986,000 30,294,800 0.7048 0.344 0.339 0.344 0.320 0.349 89,923,419 0.3369 9.09%
1996-01-12 0 0.660 0.660 0.670 0.650 0.680 47,440,000 31,748,360 0.6692 0.315 0.315 0.320 0.311 0.325 99,240,846 0.3199 3.13%
1996-01-11 0 0.640 0.640 0.650 0.600 0.650 27,080,000 17,088,880 0.6311 0.306 0.306 0.311 0.287 0.311 56,649,286 0.3017 4.92%
1996-01-10 0 0.610 0.600 0.610 0.600 0.630 15,434,000 9,420,240 0.6104 0.292 0.287 0.292 0.287 0.301 32,286,746 0.2918 -1.61%
1996-01-09 0 0.620 0.620 0.630 0.610 0.640 23,332,000 14,536,860 0.6230 0.296 0.296 0.301 0.292 0.306 48,808,757 0.2978 1.64%
1996-01-08 0 0.610 0.600 0.610 0.600 0.650 33,452,000 20,771,660 0.6209 0.292 0.287 0.292 0.287 0.311 69,979,021 0.2968 -4.69%
1996-01-05 0 0.640 0.640 0.650 0.620 0.670 44,776,000 28,907,700 0.6456 0.306 0.306 0.311 0.296 0.320 93,667,962 0.3086 -1.54%
1996-01-04 0 0.650 0.640 0.650 0.620 0.670 80,090,000 51,533,580 0.6434 0.311 0.306 0.311 0.296 0.320 167,542,145 0.3076 4.84%
1996-01-03 0 0.620 0.610 0.620 0.560 0.620 52,520,000 30,672,820 0.5840 0.296 0.292 0.296 0.268 0.296 109,867,817 0.2792 10.71%
1996-01-02 0 0.560 0.550 0.560 0.530 0.560 20,270,000 11,157,120 0.5504 0.268 0.263 0.268 0.253 0.268 42,403,287 0.2631 7.69%
1995-12-29 0 0.520 0.520 0.530 0.510 0.540 11,940,000 6,269,560 0.5251 0.249 0.249 0.253 0.244 0.258 24,977,565 0.2510 4.00%
1995-12-28 0 0.500 0.510 0.520 0.500 0.520 7,474,000 3,787,220 0.5067 0.239 0.244 0.249 0.239 0.249 15,635,035 0.2422 0.00%
1995-12-27 0 0.500 0.495 0.500 0.495 0.510 5,498,000 2,748,950 0.5000 0.239 0.237 0.239 0.237 0.244 11,501,395 0.2390 2.04%
1995-12-22 0 0.490 0.490 0.495 0.490 0.495 5,910,000 2,911,970 0.4927 0.234 0.234 0.237 0.234 0.237 12,363,267 0.2355 0.00%
1995-12-21 0 0.490 0.485 0.490 0.485 0.510 7,384,000 3,649,740 0.4943 0.234 0.232 0.234 0.232 0.244 15,446,762 0.2363 -3.92%
1995-12-20 0 0.510 0.500 0.510 0.490 0.510 7,462,000 3,741,720 0.5014 0.244 0.239 0.244 0.234 0.244 15,609,932 0.2397 6.25%
1995-12-19 0 0.480 0.480 0.490 0.480 0.495 4,081,000 1,989,430 0.4875 0.229 0.229 0.234 0.229 0.237 8,537,139 0.2330 -5.88%
1995-12-18 0 0.510 0.495 0.510 0.495 0.510 2,646,000 1,326,820 0.5014 0.244 0.237 0.244 0.237 0.244 5,535,229 0.2397 3.03%
1995-12-15 0 0.495 0.495 0.500 0.490 0.500 2,462,000 1,217,680 0.4946 0.237 0.237 0.239 0.234 0.239 5,150,315 0.2364 -1.00%
1995-12-14 0 0.500 0.500 0.510 0.495 0.510 6,158,000 3,088,840 0.5016 0.239 0.239 0.244 0.237 0.244 12,882,064 0.2398 -1.96%
1995-12-13 0 0.510 0.510 0.520 0.510 0.530 5,350,000 2,758,700 0.5156 0.244 0.244 0.249 0.244 0.253 11,191,790 0.2465 -1.92%
1995-12-12 0 0.520 0.520 0.530 0.520 0.530 4,349,000 2,265,560 0.5209 0.249 0.249 0.253 0.249 0.253 9,097,775 0.2490 1.96%
1995-12-11 0 0.510 0.510 0.520 0.510 0.530 5,016,000 2,618,420 0.5220 0.244 0.244 0.249 0.244 0.253 10,493,088 0.2495 -1.92%
1995-12-08 0 0.520 0.520 0.530 0.520 0.530 6,587,000 3,465,500 0.5261 0.249 0.249 0.253 0.249 0.253 13,779,499 0.2515 -1.89%
1995-12-07 0 0.530 0.520 0.540 0.520 0.540 3,072,000 1,629,380 0.5304 0.253 0.249 0.258 0.249 0.258 6,426,389 0.2535 -1.85%
1995-12-06 0 0.540 0.530 0.550 0.530 0.550 8,916,000 4,810,380 0.5395 0.258 0.253 0.263 0.253 0.263 18,651,589 0.2579 0.00%
1995-12-05 0 0.540 0.530 0.540 0.540 0.580 9,584,000 5,227,540 0.5454 0.258 0.253 0.258 0.258 0.277 20,048,994 0.2607 -1.82%
1995-12-04 0 0.550 0.540 0.550 0.540 0.560 12,256,000 6,757,000 0.5513 0.263 0.258 0.263 0.258 0.268 25,638,613 0.2635 -1.79%
1995-12-01 0 0.560 0.550 0.560 0.550 0.560 9,972,000 5,529,760 0.5545 0.268 0.263 0.268 0.263 0.268 20,860,660 0.2651 0.00%
1995-11-30 0 0.560 0.560 0.570 0.530 0.570 33,566,000 18,700,320 0.5571 0.268 0.268 0.272 0.253 0.272 70,217,501 0.2663 5.66%
1995-11-29 0 0.530 0.520 0.530 0.520 0.530 6,752,000 3,537,780 0.5240 0.253 0.249 0.253 0.249 0.253 14,124,667 0.2505 0.00%
1995-11-28 0 0.530 0.530 0.540 0.520 0.540 10,342,000 5,491,640 0.5310 0.253 0.253 0.258 0.249 0.258 21,634,672 0.2538 1.92%
1995-11-27 0 0.520 0.510 0.530 0.510 0.540 11,654,000 6,161,780 0.5287 0.249 0.244 0.253 0.244 0.258 24,379,275 0.2527 -5.45%
1995-11-24 0 0.550 0.540 0.550 0.540 0.560 22,134,000 12,100,800 0.5467 0.263 0.258 0.263 0.258 0.268 46,302,632 0.2613 0.00%
1995-11-23 0 0.550 0.550 0.560 0.540 0.570 32,790,000 18,314,020 0.5585 0.263 0.263 0.268 0.258 0.272 68,594,168 0.2670 0.00%
1995-11-22 0 0.550 0.550 0.560 0.495 0.560 69,784,000 37,429,700 0.5364 0.263 0.263 0.268 0.237 0.268 145,982,782 0.2564 10.00%
1995-11-21 0 0.500 0.495 0.500 0.480 0.520 44,330,000 22,382,280 0.5049 0.239 0.237 0.239 0.229 0.249 92,734,964 0.2414 -1.96%
1995-11-20 0 0.510 0.500 0.510 0.440 0.520 78,164,000 37,219,170 0.4762 0.244 0.239 0.244 0.210 0.249 163,513,100 0.2276 8.51%
1995-11-17 0 0.470 0.470 0.475 0.450 0.485 45,738,000 21,496,570 0.4700 0.225 0.225 0.227 0.215 0.232 95,680,392 0.2247 1.08%
1995-11-16 0 0.465 0.460 0.465 0.450 0.520 46,306,000 21,847,430 0.4718 0.222 0.220 0.222 0.215 0.249 96,868,605 0.2255 -7.00%
1995-11-15 0 0.500 0.495 0.500 0.495 0.570 50,495,000 26,504,480 0.5249 0.239 0.237 0.239 0.237 0.272 105,631,672 0.2509 -12.28%
1995-11-14 0 0.570 0.560 0.570 0.550 0.590 29,169,500 16,550,850 0.5674 0.272 0.268 0.272 0.263 0.282 61,020,359 0.2712 1.79%
1995-11-13 0 0.560 0.550 0.560 0.550 0.600 15,752,000 9,023,700 0.5729 0.268 0.263 0.268 0.263 0.287 32,951,977 0.2738 -6.67%
1995-11-10 0 0.600 0.600 0.610 0.580 0.610 11,582,000 6,961,220 0.6010 0.287 0.287 0.292 0.277 0.292 24,228,657 0.2873 3.45%
1995-11-09 0 0.580 0.580 0.590 0.580 0.600 19,658,000 11,661,800 0.5932 0.277 0.277 0.282 0.277 0.287 41,123,030 0.2836 -1.69%
1995-11-08 0 0.590 0.580 0.590 0.580 0.650 25,420,000 15,459,560 0.6082 0.282 0.277 0.282 0.277 0.311 53,176,693 0.2907 -7.81%
1995-11-07 0 0.640 0.640 0.650 0.620 0.680 36,510,000 23,840,360 0.6530 0.306 0.306 0.311 0.296 0.325 76,376,123 0.3121 -4.48%
1995-11-06 0 0.670 0.670 0.690 0.660 0.760 27,840,000 19,554,120 0.7024 0.320 0.320 0.330 0.315 0.363 58,239,147 0.3358 -11.84%
1995-11-03 0 0.760 0.760 0.770 0.760 0.800 13,008,000 10,026,500 0.7708 0.363 0.363 0.368 0.363 0.382 27,211,740 0.3685 -5.00%
1995-11-02 0 0.800 0.790 0.800 0.790 0.800 3,044,000 2,426,800 0.7972 0.382 0.378 0.382 0.378 0.382 6,367,815 0.3811 0.00%
1995-10-31 0 0.800 0.800 0.810 0.790 0.800 1,734,000 1,380,280 0.7960 0.382 0.382 0.387 0.378 0.382 3,627,395 0.3805 0.00%
1995-10-30 0 0.800 0.790 0.800 0.800 0.820 3,584,000 2,874,340 0.8020 0.382 0.378 0.382 0.382 0.392 7,497,453 0.3834 0.00%
1995-10-27 0 0.800 0.800 0.810 0.800 0.810 3,868,000 3,099,160 0.8012 0.382 0.382 0.387 0.382 0.387 8,091,560 0.3830 -2.44%
1995-10-26 0 0.820 0.810 0.820 0.810 0.820 1,662,000 1,357,240 0.8166 0.392 0.387 0.392 0.387 0.392 3,476,777 0.3904 -1.20%
1995-10-25 0 0.830 0.820 0.830 0.820 0.840 4,436,000 3,672,700 0.8279 0.397 0.392 0.397 0.392 0.402 9,279,772 0.3958 1.22%
1995-10-24 0 0.820 0.810 0.820 0.820 0.830 1,778,000 1,464,240 0.8235 0.392 0.387 0.392 0.392 0.397 3,719,440 0.3937 -1.20%
1995-10-23 0 0.830 0.830 0.840 0.830 0.860 5,704,000 4,775,880 0.8373 0.397 0.397 0.402 0.397 0.411 11,932,331 0.4002 -1.19%
1995-10-20 0 0.840 0.830 0.840 0.820 0.860 6,210,000 5,202,480 0.8378 0.402 0.397 0.402 0.392 0.411 12,990,844 0.4005 1.20%
1995-10-19 0 0.830 0.820 0.830 0.830 0.840 6,764,000 5,666,000 0.8377 0.397 0.392 0.397 0.397 0.402 14,149,770 0.4004 -1.19%
1995-10-18 0 0.840 0.830 0.840 0.830 0.860 18,700,000 15,789,320 0.8443 0.402 0.397 0.402 0.397 0.411 39,118,967 0.4036 3.70%
1995-10-17 0 0.810 0.810 0.820 0.790 0.850 10,706,000 8,842,340 0.8259 0.387 0.387 0.392 0.378 0.406 22,396,132 0.3948 1.25%
1995-10-16 0 0.800 0.800 0.810 0.800 0.830 4,020,000 3,257,180 0.8102 0.382 0.382 0.387 0.382 0.397 8,409,532 0.3873 -1.23%
1995-10-13 0 0.810 0.800 0.810 0.800 0.810 5,030,000 4,067,400 0.8086 0.387 0.382 0.387 0.382 0.387 10,522,375 0.3865 1.25%
1995-10-12 0 0.800 0.800 0.810 0.800 0.820 3,172,000 2,567,200 0.8093 0.382 0.382 0.387 0.382 0.392 6,635,581 0.3869 -2.44%
1995-10-11 0 0.820 0.810 0.820 0.820 0.830 1,556,000 1,280,240 0.8228 0.392 0.387 0.392 0.392 0.397 3,255,033 0.3933 -2.38%
1995-10-10 0 0.840 0.830 0.840 0.830 0.840 2,984,000 2,480,420 0.8312 0.402 0.397 0.402 0.397 0.402 6,242,299 0.3974 0.00%
1995-10-09 0 0.840 0.830 0.840 0.820 0.840 2,040,000 1,704,400 0.8355 0.402 0.397 0.402 0.392 0.402 4,267,524 0.3994 1.20%
1995-10-06 0 0.830 0.830 0.840 0.830 0.840 2,888,000 2,409,940 0.8345 0.397 0.397 0.402 0.397 0.402 6,041,475 0.3989 -1.19%
1995-10-05 0 0.840 0.840 0.850 0.840 0.850 3,764,000 3,164,020 0.8406 0.402 0.402 0.406 0.402 0.406 7,874,000 0.4018 -1.18%
1995-10-04 0 0.850 0.840 0.860 0.830 0.850 5,074,000 4,275,260 0.8426 0.406 0.402 0.411 0.397 0.406 10,614,419 0.4028 2.41%
1995-10-03 0 0.830 0.830 0.840 0.820 0.830 628,000 520,640 0.8290 0.397 0.397 0.402 0.392 0.397 1,313,728 0.3963 -1.19%
1995-10-02 0 0.840 0.830 0.840 0.830 0.850 1,884,000 1,588,720 0.8433 0.402 0.397 0.402 0.397 0.406 3,941,184 0.4031 1.20%
1995-09-29 0 0.830 0.820 0.830 0.820 0.840 2,481,000 2,050,000 0.8263 0.397 0.392 0.397 0.392 0.402 5,190,062 0.3950 -1.19%
1995-09-28 0 0.840 0.830 0.840 0.820 0.850 5,888,000 4,914,180 0.8346 0.402 0.397 0.402 0.392 0.406 12,317,245 0.3990 -1.18%
1995-09-27 0 0.850 0.840 0.850 0.820 0.870 9,002,000 7,659,020 0.8508 0.406 0.402 0.406 0.392 0.416 18,831,494 0.4067 2.41%
1995-09-26 0 0.830 0.820 0.830 0.820 0.830 3,584,000 2,967,680 0.8280 0.397 0.392 0.397 0.392 0.397 7,497,453 0.3958 2.47%
1995-09-25 0 0.810 0.800 0.820 0.800 0.810 1,980,000 1,600,100 0.8081 0.387 0.382 0.392 0.382 0.387 4,142,008 0.3863 1.25%
1995-09-22 0 0.800 0.800 0.810 0.780 0.820 6,904,000 5,565,740 0.8062 0.382 0.382 0.387 0.373 0.392 14,442,639 0.3854 2.56%
1995-09-21 0 0.780 0.780 0.790 0.780 0.810 9,824,000 7,789,460 0.7929 0.373 0.373 0.378 0.373 0.387 20,551,055 0.3790 -1.27%
1995-09-20 0 0.790 0.780 0.790 0.790 0.820 16,810,000 13,470,820 0.8014 0.378 0.373 0.378 0.378 0.392 35,165,232 0.3831 -2.47%
1995-09-19 0 0.810 0.800 0.810 0.790 0.820 13,386,000 10,767,320 0.8044 0.387 0.382 0.387 0.378 0.392 28,002,487 0.3845 -2.41%
1995-09-18 0 0.830 0.830 0.840 0.830 0.860 10,846,000 9,144,280 0.8431 0.397 0.397 0.402 0.397 0.411 22,689,001 0.4030 -2.35%
1995-09-15 0 0.850 0.840 0.850 0.840 0.890 17,916,000 15,285,540 0.8532 0.406 0.402 0.406 0.402 0.425 37,478,900 0.4078 -4.49%
1995-09-14 0 0.890 0.880 0.890 0.880 0.910 9,444,000 8,400,040 0.8895 0.425 0.421 0.425 0.421 0.435 19,756,125 0.4252 1.14%
1995-09-13 0 0.880 0.880 0.890 0.880 0.890 8,146,000 7,213,720 0.8856 0.421 0.421 0.425 0.421 0.425 17,040,808 0.4233 1.15%
1995-09-12 0 0.870 0.870 0.880 0.870 0.900 5,126,000 4,525,800 0.8829 0.416 0.416 0.421 0.416 0.430 10,723,199 0.4221 -2.25%
1995-09-11 0 0.890 0.890 0.900 0.860 0.900 12,900,000 11,400,200 0.8837 0.425 0.425 0.430 0.411 0.430 26,985,812 0.4225 3.49%
1995-09-08 0 0.860 0.860 0.870 0.860 0.870 11,128,000 9,663,980 0.8684 0.411 0.411 0.416 0.411 0.416 23,278,924 0.4151 -1.15%
1995-09-07 0 0.870 0.870 0.880 0.840 0.880 19,540,790 16,827,352 0.8611 0.416 0.416 0.421 0.402 0.421 40,877,836 0.4116 0.00%
1995-09-06 0 0.870 0.870 0.880 0.860 0.900 28,892,000 25,431,660 0.8802 0.416 0.416 0.421 0.411 0.430 60,439,851 0.4208 -1.14%
1995-09-05 0 0.880 0.870 0.880 0.800 0.890 44,961,000 37,802,250 0.8408 0.421 0.416 0.421 0.382 0.425 94,054,968 0.4019 10.00%
1995-09-04 0 0.800 0.790 0.800 0.770 0.800 23,800,000 18,850,340 0.7920 0.382 0.378 0.382 0.368 0.382 49,787,777 0.3786 5.26%
1995-09-01 0 0.760 0.760 0.770 0.760 0.840 55,596,000 43,645,060 0.7850 0.363 0.363 0.368 0.363 0.402 116,302,573 0.3753 -10.59%
1995-08-31 0 0.850 0.850 0.860 0.850 0.870 7,232,000 6,176,340 0.8540 0.406 0.406 0.411 0.406 0.416 15,128,790 0.4083 -2.30%
1995-08-30 0 0.870 0.870 0.880 0.780 0.880 39,933,000 33,647,110 0.8426 0.416 0.416 0.421 0.373 0.421 83,536,777 0.4028 6.10%
1995-08-29 0 0.820 0.820 0.830 0.810 1.120 70,844,000 64,054,720 0.9042 0.392 0.392 0.397 0.387 0.535 148,200,221 0.4322 -26.79%
1995-08-25 0 1.120 1.110 1.120 1.100 1.220 34,550,000 39,919,320 1.1554 0.535 0.531 0.535 0.526 0.583 72,275,953 0.5523 -11.11%
1995-08-24 0 1.260 1.260 1.270 1.240 1.290 31,232,000 39,168,910 1.2541 0.602 0.602 0.607 0.593 0.617 65,334,951 0.5995 0.00%
1995-08-23 0 1.260 1.250 1.260 1.260 1.380 25,550,000 32,979,620 1.2908 0.602 0.598 0.602 0.602 0.660 53,448,643 0.6170 -9.35%
1995-08-22 0 1.390 1.380 1.390 1.390 1.410 4,164,000 5,822,500 1.3983 0.664 0.660 0.664 0.664 0.674 8,710,769 0.6684 -1.42%
1995-08-21 0 1.410 1.400 1.410 1.400 1.430 4,544,000 6,410,840 1.4108 0.674 0.669 0.674 0.669 0.684 9,505,700 0.6744 -1.40%
1995-08-18 0 1.430 1.420 1.430 1.430 1.460 6,534,000 9,439,550 1.4447 0.684 0.679 0.684 0.684 0.698 13,668,627 0.6906 -1.38%
1995-08-17 0 1.450 1.440 1.450 1.440 1.500 4,934,000 7,223,240 1.4640 0.693 0.688 0.693 0.688 0.717 10,321,550 0.6998 -3.97%
1995-08-16 0 1.510 1.500 1.510 1.510 1.520 1,094,000 1,654,360 1.5122 0.722 0.717 0.722 0.722 0.727 2,288,564 0.7229 -0.66%
1995-08-15 0 1.520 1.520 1.530 1.470 1.520 1,156,000 1,746,460 1.5108 0.727 0.727 0.731 0.703 0.727 2,418,263 0.7222 2.70%
1995-08-14 0 1.480 1.480 1.490 1.460 1.500 2,498,000 3,691,240 1.4777 0.707 0.707 0.712 0.698 0.717 5,225,625 0.7064 -2.63%
1995-08-11 0 1.520 1.510 1.520 1.460 1.520 1,500,000 2,241,380 1.4943 0.727 0.722 0.727 0.698 0.727 3,137,885 0.7143 -1.30%
1995-08-10 0 1.540 1.530 1.540 1.440 1.570 2,630,000 4,023,000 1.5297 0.736 0.731 0.736 0.688 0.751 5,501,759 0.7312 -1.91%
1995-08-09 0 1.570 1.550 1.570 1.520 1.580 2,346,000 3,633,340 1.5487 0.751 0.741 0.751 0.727 0.755 4,907,652 0.7403 1.29%
1995-08-08 0 1.550 1.530 1.550 1.560 1.600 276,000 434,720 1.5751 0.741 0.731 0.741 0.746 0.765 577,371 0.7529 -3.13%
1995-08-07 0 1.600 1.590 1.600 1.590 1.610 726,000 1,162,540 1.6013 0.765 0.760 0.765 0.760 0.770 1,518,736 0.7655 -1.23%
1995-08-04 0 1.620 1.620 1.630 1.620 1.640 1,760,000 2,860,160 1.6251 0.774 0.774 0.779 0.774 0.784 3,681,785 0.7768 -1.22%
1995-08-03 0 1.640 1.630 1.640 1.580 1.640 8,478,000 13,746,420 1.6214 0.784 0.779 0.784 0.755 0.784 17,735,327 0.7751 5.81%
1995-08-02 0 1.550 1.550 1.560 1.510 1.550 608,000 937,260 1.5415 0.741 0.741 0.746 0.722 0.741 1,271,889 0.7369 1.97%
1995-08-01 0 1.520 1.520 1.530 1.510 1.550 1,920,000 2,933,200 1.5277 0.727 0.727 0.731 0.722 0.741 4,016,493 0.7303 -1.94%
1995-07-31 0 1.550 1.540 1.550 1.530 1.550 2,536,000 3,915,440 1.5439 0.741 0.736 0.741 0.731 0.741 5,305,118 0.7380 -0.64%
1995-07-28 0 1.560 1.560 1.570 1.560 1.600 1,774,000 2,799,160 1.5779 0.746 0.746 0.751 0.746 0.765 3,711,072 0.7543 -1.89%
1995-07-27 0 1.590 1.580 1.600 1.590 1.630 938,000 1,504,780 1.6042 0.760 0.755 0.765 0.760 0.779 1,962,224 0.7669 -1.24%
1995-07-26 0 1.610 1.610 1.620 1.580 1.610 3,510,000 5,614,480 1.5996 0.770 0.770 0.774 0.755 0.770 7,342,651 0.7646 1.26%
1995-07-25 0 1.590 1.580 1.600 1.550 1.600 822,000 1,297,920 1.5790 0.760 0.755 0.765 0.741 0.765 1,719,561 0.7548 0.63%
1995-07-24 0 1.580 1.580 1.600 1.580 1.600 1,104,000 1,755,160 1.5898 0.755 0.755 0.765 0.755 0.765 2,309,483 0.7600 -1.25%
1995-07-21 0 1.600 1.590 1.600 1.590 1.610 4,424,000 7,074,760 1.5992 0.765 0.760 0.765 0.760 0.770 9,254,669 0.7645 0.63%
1995-07-20 0 1.590 1.580 1.590 1.550 1.590 1,124,000 1,759,600 1.5655 0.760 0.755 0.760 0.741 0.760 2,351,322 0.7483 1.92%
1995-07-19 0 1.560 1.560 1.570 1.550 1.570 1,130,000 1,765,500 1.5624 0.746 0.746 0.751 0.741 0.751 2,363,873 0.7469 -1.27%
1995-07-18 0 1.580 1.570 1.580 1.570 1.610 3,132,000 4,964,480 1.5851 0.755 0.751 0.755 0.751 0.770 6,551,904 0.7577 -1.25%
1995-07-17 0 1.600 1.600 1.610 1.600 1.640 882,000 1,430,900 1.6223 0.765 0.765 0.770 0.765 0.784 1,845,076 0.7755 0.00%
1995-07-14 0 1.600 1.600 1.610 1.600 1.630 1,160,000 1,860,080 1.6035 0.765 0.765 0.770 0.765 0.779 2,426,631 0.7665 -1.84%
1995-07-13 0 1.630 1.600 1.640 1.600 1.650 3,430,000 5,594,880 1.6312 0.779 0.765 0.784 0.765 0.789 7,175,297 0.7797 -1.21%
1995-07-12 0 1.650 1.650 1.660 1.620 1.670 6,567,000 10,830,710 1.6493 0.789 0.789 0.794 0.774 0.798 13,737,661 0.7884 0.61%
1995-07-11 0 1.640 1.640 1.650 1.550 1.680 12,070,000 19,666,560 1.6294 0.784 0.784 0.789 0.741 0.803 25,249,515 0.7789 6.49%
1995-07-10 0 1.540 1.530 1.540 1.500 1.540 3,572,000 5,448,480 1.5253 0.736 0.731 0.736 0.717 0.736 7,472,350 0.7292 3.36%
1995-07-07 0 1.490 1.490 1.500 1.480 1.530 2,250,000 3,364,440 1.4953 0.712 0.712 0.717 0.707 0.731 4,706,828 0.7148 -2.61%
1995-07-06 0 1.530 1.510 1.530 1.510 1.550 2,568,000 3,916,380 1.5251 0.731 0.722 0.731 0.722 0.741 5,372,059 0.7290 -1.29%
1995-07-05 0 1.550 1.540 1.550 1.520 1.550 294,000 451,880 1.5370 0.741 0.736 0.741 0.727 0.741 615,025 0.7347 0.65%
1995-07-04 0 1.540 1.530 1.540 1.540 1.550 586,000 903,140 1.5412 0.736 0.731 0.736 0.736 0.741 1,225,867 0.7367 0.00%
1995-07-03 0 1.540 1.520 1.540 1.530 1.570 2,054,000 3,169,940 1.5433 0.736 0.727 0.736 0.731 0.751 4,296,811 0.7377 -2.53%
1995-06-30 0 1.580 1.570 1.580 1.530 1.580 3,706,000 5,788,720 1.5620 0.755 0.751 0.755 0.731 0.755 7,752,668 0.7467 -0.63%
1995-06-29 0 1.590 1.590 1.600 1.580 1.620 2,098,000 3,353,120 1.5982 0.760 0.760 0.765 0.755 0.774 4,388,855 0.7640 -3.05%
1995-06-28 0 1.640 1.610 1.640 1.640 1.650 1,528,000 2,509,220 1.6422 0.784 0.770 0.784 0.784 0.789 3,196,459 0.7850 -0.61%
1995-06-27 0 1.650 1.600 1.660 1.620 1.670 2,396,000 3,944,060 1.6461 0.789 0.765 0.794 0.774 0.798 5,012,248 0.7869 -1.20%
1995-06-26 0 1.670 1.660 1.670 1.600 1.680 936,000 1,539,540 1.6448 0.798 0.794 0.798 0.765 0.803 1,958,040 0.7863 1.83%
1995-06-23 0 1.640 1.610 1.680 1.610 1.700 4,370,000 7,278,400 1.6655 0.784 0.770 0.803 0.770 0.813 9,141,705 0.7962 -1.20%
1995-06-22 0 1.660 1.640 1.660 1.590 1.660 2,946,000 4,826,320 1.6383 0.794 0.784 0.794 0.760 0.794 6,162,806 0.7831 1.84%
1995-06-21 0 1.630 1.620 1.640 1.600 1.660 1,708,000 2,738,900 1.6036 0.779 0.774 0.784 0.765 0.794 3,573,005 0.7666 -1.81%
1995-06-20 0 1.660 1.650 1.660 1.600 1.660 1,856,000 3,055,580 1.6463 0.794 0.789 0.794 0.765 0.794 3,882,610 0.7870 1.22%
1995-06-16 0 1.640 1.620 1.640 1.600 1.640 1,302,000 2,107,660 1.6188 0.784 0.774 0.784 0.765 0.784 2,723,684 0.7738 1.86%
1995-06-15 0 1.610 1.610 1.640 1.600 1.640 1,182,000 1,918,340 1.6230 0.770 0.770 0.784 0.765 0.784 2,472,653 0.7758 -2.42%
1995-06-14 0 1.650 1.650 1.660 1.650 1.660 1,008,000 1,664,200 1.6510 0.789 0.789 0.794 0.789 0.794 2,108,659 0.7892 -0.60%
1995-06-13 0 1.660 1.630 1.660 1.640 1.660 654,000 1,076,900 1.6466 0.794 0.779 0.794 0.784 0.794 1,368,118 0.7871 0.61%
1995-06-12 0 1.650 1.620 1.650 1.610 1.650 326,000 530,480 1.6272 0.789 0.774 0.789 0.770 0.789 681,967 0.7779 -0.60%
1995-06-09 0 1.660 1.630 1.660 1.620 1.660 1,046,000 1,712,500 1.6372 0.794 0.779 0.794 0.774 0.794 2,188,152 0.7826 0.61%
1995-06-08 0 1.650 1.640 1.660 1.620 1.650 800,000 1,311,540 1.6394 0.789 0.784 0.794 0.774 0.789 1,673,539 0.7837 0.61%
1995-06-07 0 1.640 1.630 1.650 1.600 1.660 2,098,000 3,430,620 1.6352 0.784 0.779 0.789 0.765 0.794 4,388,855 0.7817 -1.80%
1995-06-06 0 1.670 1.650 1.670 1.650 1.680 558,000 930,680 1.6679 0.798 0.789 0.798 0.789 0.803 1,167,293 0.7973 3.09%
1995-06-05 0 1.620 1.620 1.670 1.620 1.700 652,000 1,095,440 1.6801 0.774 0.774 0.798 0.774 0.813 1,363,934 0.8031 -4.71%
1995-06-01 0 1.700 1.700 1.720 1.670 1.710 3,542,000 5,978,240 1.6878 0.813 0.813 0.822 0.798 0.817 7,409,593 0.8068 1.80%
1995-05-31 0 1.670 1.660 1.670 1.650 1.680 494,000 820,660 1.6613 0.798 0.794 0.798 0.789 0.803 1,033,410 0.7941 -0.60%
1995-05-30 0 1.680 1.680 1.690 1.660 1.690 760,000 1,271,060 1.6724 0.803 0.803 0.808 0.794 0.808 1,589,862 0.7995 0.00%
1995-05-29 0 1.680 1.680 1.700 1.670 1.730 1,322,000 2,232,980 1.6891 0.803 0.803 0.813 0.798 0.827 2,765,523 0.8074 -2.89%
1995-05-26 0 1.730 1.740 1.750 1.650 1.750 3,666,000 6,205,080 1.6926 0.827 0.832 0.837 0.789 0.837 7,668,991 0.8091 1.76%
1995-05-25 0 1.700 1.700 1.710 1.670 1.710 3,306,000 5,607,940 1.6963 0.813 0.813 0.817 0.798 0.817 6,915,899 0.8109 0.00%
1995-05-24 0 1.700 1.700 1.710 1.650 1.720 9,868,000 16,696,640 1.6920 0.813 0.813 0.817 0.789 0.822 20,643,100 0.8088 3.66%
1995-05-23 0 1.640 1.650 1.660 1.600 1.660 3,048,000 4,995,020 1.6388 0.784 0.789 0.794 0.765 0.794 6,376,183 0.7834 0.61%
1995-05-22 0 1.630 1.630 1.640 1.620 1.650 2,266,000 3,701,020 1.6333 0.779 0.779 0.784 0.774 0.789 4,740,298 0.7808 -0.61%
1995-05-19 0 1.640 1.640 1.650 1.580 1.670 4,154,000 6,800,520 1.6371 0.784 0.784 0.789 0.755 0.798 8,689,850 0.7826 2.50%
1995-05-18 0 1.600 1.600 1.650 1.580 1.650 682,000 1,092,340 1.6017 0.765 0.765 0.789 0.755 0.789 1,426,692 0.7656 -3.03%
1995-05-17 0 1.650 1.640 1.660 1.600 1.680 4,842,800 7,987,760 1.6494 0.789 0.784 0.794 0.765 0.803 10,130,767 0.7885 1.85%
1995-05-16 0 1.620 1.620 1.630 1.590 1.640 4,710,000 7,639,680 1.6220 0.774 0.774 0.779 0.760 0.784 9,852,959 0.7754 1.89%
1995-05-15 0 1.590 1.590 1.600 1.550 1.590 2,824,000 4,430,680 1.5689 0.760 0.760 0.765 0.741 0.760 5,907,592 0.7500 0.00%
1995-05-12 0 1.590 1.580 1.590 1.570 1.600 4,642,000 7,374,040 1.5885 0.760 0.755 0.760 0.751 0.765 9,710,708 0.7594 1.92%
1995-05-11 0 1.560 1.560 1.570 1.550 1.570 5,024,000 7,839,900 1.5605 0.746 0.746 0.751 0.741 0.751 10,509,823 0.7460 0.00%
1995-05-10 0 1.560 1.560 1.570 1.560 1.580 7,246,000 11,333,640 1.5641 0.746 0.746 0.751 0.746 0.755 15,158,077 0.7477 0.00%
1995-05-09 0 1.560 1.560 1.570 1.520 1.580 6,562,000 10,167,520 1.5495 0.746 0.746 0.751 0.727 0.755 13,727,201 0.7407 4.23%
1995-05-08 0 1.520 1.520 1.530 1.490 1.530 2,274,000 3,423,860 1.5057 0.715 0.715 0.720 0.701 0.720 4,831,089 0.7087 2.01%
1995-05-05 0 1.490 1.490 1.500 1.480 1.500 3,442,000 5,138,300 1.4928 0.701 0.701 0.706 0.697 0.706 7,312,493 0.7027 -1.97%
1995-05-04 0 1.520 1.500 1.530 1.500 1.530 7,152,000 10,803,200 1.5105 0.715 0.706 0.720 0.706 0.720 15,194,350 0.7110 2.70%
1995-05-03 0 1.480 1.480 1.490 1.450 1.480 2,182,000 3,209,280 1.4708 0.697 0.697 0.701 0.683 0.697 4,635,636 0.6923 2.07%
1995-05-02 0 1.450 1.450 1.460 1.390 1.450 5,244,000 7,520,220 1.4341 0.683 0.683 0.687 0.654 0.683 11,140,823 0.6750 4.32%
1995-05-01 0 1.390 1.390 1.430 1.370 1.440 658,000 921,320 1.4002 0.654 0.654 0.673 0.645 0.678 1,397,914 0.6591 -3.47%
1995-04-28 0 1.440 1.440 1.450 1.430 1.440 5,062,000 7,277,794 1.4377 0.678 0.678 0.683 0.673 0.678 10,754,166 0.6767 -2.04%
1995-04-27 0 1.470 1.470 1.480 1.450 1.470 1,320,000 1,935,020 1.4659 0.692 0.692 0.697 0.683 0.692 2,804,326 0.6900 1.38%
1995-04-26 0 1.450 1.450 1.470 1.410 1.460 3,874,000 5,541,280 1.4304 0.683 0.683 0.692 0.664 0.687 8,230,273 0.6733 0.69%
1995-04-25 0 1.440 1.440 1.450 1.400 1.440 1,000,000 1,425,760 1.4258 0.678 0.678 0.683 0.659 0.678 2,124,490 0.6711 0.70%
1995-04-24 0 1.430 1.420 1.440 1.420 1.440 774,000 1,105,140 1.4278 0.673 0.668 0.678 0.668 0.678 1,644,355 0.6721 -0.69%
1995-04-21 0 1.440 1.440 1.450 1.430 1.450 684,000 986,420 1.4421 0.678 0.678 0.683 0.673 0.683 1,453,151 0.6788 0.70%
1995-04-20 0 1.430 1.430 1.440 1.420 1.440 3,172,000 4,555,280 1.4361 0.673 0.673 0.678 0.668 0.678 6,738,881 0.6760 -0.69%
1995-04-19 0 1.440 1.430 1.440 1.430 1.440 1,954,000 2,796,220 1.4310 0.678 0.673 0.678 0.673 0.678 4,151,253 0.6736 -1.37%
1995-04-18 0 1.460 1.450 1.460 1.420 1.460 3,678,000 5,305,040 1.4424 0.687 0.683 0.687 0.668 0.687 7,813,873 0.6789 -0.68%
1995-04-13 0 1.470 1.450 1.470 1.450 1.480 3,728,000 5,472,000 1.4678 0.692 0.683 0.692 0.683 0.697 7,920,097 0.6909 0.00%
1995-04-12 0 1.470 1.470 1.490 1.470 1.480 1,752,000 2,582,240 1.4739 0.692 0.692 0.701 0.692 0.697 3,722,106 0.6938 -1.34%
1995-04-11 0 1.490 1.490 1.500 1.480 1.500 1,620,000 2,418,280 1.4928 0.701 0.701 0.706 0.697 0.706 3,441,673 0.7026 -0.67%
1995-04-10 0 1.500 1.500 1.510 1.460 1.530 2,576,000 3,839,500 1.4905 0.706 0.706 0.711 0.687 0.720 5,472,685 0.7016 3.45%
1995-04-07 0 1.450 1.440 1.450 1.410 1.450 1,182,000 1,685,460 1.4259 0.683 0.678 0.683 0.664 0.683 2,511,147 0.6712 0.69%
1995-04-06 0 1.440 1.440 1.450 1.430 1.460 1,530,000 2,201,300 1.4388 0.678 0.678 0.683 0.673 0.687 3,250,469 0.6772 -1.37%
1995-04-04 0 1.460 1.450 1.460 1.440 1.470 658,000 954,280 1.4503 0.687 0.683 0.687 0.678 0.692 1,397,914 0.6826 0.69%
1995-04-03 0 1.450 1.440 1.450 1.420 1.470 1,834,000 2,618,060 1.4275 0.683 0.678 0.683 0.668 0.692 3,896,314 0.6719 -0.68%
1995-03-31 0 1.460 - 1.470 1.440 1.510 2,132,000 3,139,340 1.4725 0.687 - 0.692 0.678 0.711 4,529,412 0.6931 -3.95%
1995-03-30 0 1.520 1.500 1.520 1.510 1.530 648,000 988,660 1.5257 0.715 0.706 0.715 0.711 0.720 1,376,669 0.7182 -1.30%
1995-03-29 0 1.540 1.530 1.550 1.510 1.550 2,850,000 4,378,440 1.5363 0.725 0.720 0.730 0.711 0.730 6,054,795 0.7231 0.65%
1995-03-28 0 1.530 1.530 1.540 1.510 1.540 4,288,000 6,541,720 1.5256 0.720 0.720 0.725 0.711 0.725 9,109,811 0.7181 0.66%
1995-03-27 0 1.520 1.520 1.530 1.480 1.550 8,542,000 12,972,960 1.5187 0.715 0.715 0.720 0.697 0.730 18,147,390 0.7149 4.11%
1995-03-24 0 1.460 1.460 1.470 1.440 1.460 3,296,000 4,775,600 1.4489 0.687 0.687 0.692 0.678 0.687 7,002,318 0.6820 0.69%
1995-03-23 0 1.450 1.440 1.450 1.450 1.460 1,938,000 2,814,700 1.4524 0.683 0.678 0.683 0.683 0.687 4,117,261 0.6836 -0.68%
1995-03-22 0 1.460 1.450 1.460 1.450 1.470 1,302,000 1,897,520 1.4574 0.687 0.683 0.687 0.683 0.692 2,766,085 0.6860 -1.35%
1995-03-21 0 1.480 1.470 1.480 1.460 1.500 1,528,000 2,260,340 1.4793 0.697 0.692 0.697 0.687 0.706 3,246,220 0.6963 2.07%
1995-03-20 0 1.450 1.450 1.460 1.440 1.450 1,462,000 2,115,540 1.4470 0.683 0.683 0.687 0.678 0.683 3,106,004 0.6811 -1.36%
1995-03-17 0 1.470 1.460 1.470 1.450 1.480 2,916,000 4,269,620 1.4642 0.692 0.687 0.692 0.683 0.697 6,195,012 0.6892 1.38%
1995-03-16 0 1.450 1.450 1.460 1.450 1.480 2,640,000 3,846,680 1.4571 0.683 0.683 0.687 0.683 0.697 5,608,653 0.6858 -1.36%
1995-03-15 0 1.470 1.460 1.470 1.450 1.480 4,980,000 7,292,840 1.4644 0.692 0.687 0.692 0.683 0.697 10,579,958 0.6893 2.80%
1995-03-14 0 1.430 1.430 1.440 1.430 1.440 2,070,000 2,967,700 1.4337 0.673 0.673 0.678 0.673 0.678 4,397,693 0.6748 0.00%
1995-03-13 0 1.430 1.430 1.440 1.420 1.440 3,822,000 5,466,000 1.4301 0.673 0.673 0.678 0.668 0.678 8,119,799 0.6732 1.42%
1995-03-10 0 1.410 1.410 1.420 1.410 1.430 2,190,000 3,106,800 1.4186 0.664 0.664 0.668 0.664 0.673 4,652,632 0.6678 -0.70%
1995-03-09 0 1.420 1.420 1.430 1.410 1.430 4,919,000 6,972,220 1.4174 0.668 0.668 0.673 0.664 0.673 10,450,364 0.6672 0.00%
1995-03-08 0 1.420 1.410 1.420 1.410 1.430 6,858,000 9,735,620 1.4196 0.668 0.664 0.668 0.664 0.673 14,569,750 0.6682 -2.07%
1995-03-07 0 1.450 1.450 1.460 1.400 1.450 6,862,000 9,781,820 1.4255 0.683 0.683 0.687 0.659 0.683 14,578,248 0.6710 0.00%
1995-03-06 0 1.450 1.450 1.460 1.440 1.460 2,097,000 3,038,750 1.4491 0.683 0.683 0.687 0.678 0.687 4,455,055 0.6821 0.69%
1995-03-03 0 1.440 1.430 1.440 1.430 1.460 2,866,000 4,145,800 1.4465 0.678 0.673 0.678 0.673 0.687 6,088,787 0.6809 -1.37%
1995-03-02 0 1.460 1.460 1.470 1.420 1.480 2,066,000 2,987,280 1.4459 0.687 0.687 0.692 0.668 0.697 4,389,195 0.6806 2.82%
1995-03-01 0 1.420 1.420 1.430 1.410 1.440 544,000 780,240 1.4343 0.668 0.668 0.673 0.664 0.678 1,155,722 0.6751 -1.39%
1995-02-28 0 1.440 1.440 1.450 1.430 1.460 1,605,000 2,327,160 1.4499 0.678 0.678 0.683 0.673 0.687 3,409,806 0.6825 -0.69%
1995-02-27 0 1.450 1.430 1.440 1.400 1.450 3,326,000 4,728,020 1.4215 0.683 0.673 0.678 0.659 0.683 7,066,052 0.6691 -1.36%
1995-02-24 0 1.470 1.460 1.480 1.430 1.470 3,614,000 5,220,940 1.4446 0.692 0.687 0.697 0.673 0.692 7,677,905 0.6800 4.26%
1995-02-23 0 1.410 1.410 1.420 1.400 1.430 4,992,000 7,062,920 1.4148 0.664 0.664 0.668 0.659 0.673 10,605,452 0.6660 2.17%
1995-02-22 0 1.380 1.370 1.380 1.380 1.470 7,060,000 10,060,300 1.4250 0.650 0.645 0.650 0.650 0.692 14,998,896 0.6707 -6.12%
1995-02-21 0 1.470 1.470 1.480 1.400 1.470 5,780,000 8,324,500 1.4402 0.692 0.692 0.697 0.659 0.692 12,279,550 0.6779 4.26%
1995-02-20 0 1.410 1.410 1.450 1.390 1.470 5,146,000 7,281,980 1.4151 0.664 0.664 0.683 0.654 0.692 10,932,623 0.6661 -6.00%
1995-02-17 0 1.500 1.480 1.500 1.480 1.520 5,060,000 7,564,900 1.4950 0.706 0.697 0.706 0.697 0.715 10,749,917 0.7037 0.00%
1995-02-16 0 1.500 1.500 1.510 1.500 1.590 17,354,000 26,827,400 1.5459 0.706 0.706 0.711 0.706 0.748 36,868,392 0.7277 -0.66%
1995-02-15 0 1.510 1.510 1.520 1.460 1.510 10,580,000 15,739,200 1.4876 0.711 0.711 0.715 0.687 0.711 22,477,100 0.7002 3.42%
1995-02-14 0 1.460 1.460 1.470 1.440 1.520 7,300,000 10,695,260 1.4651 0.687 0.687 0.692 0.678 0.715 15,508,774 0.6896 -2.67%
1995-02-13 0 1.500 1.490 1.500 1.410 1.500 13,942,000 20,320,480 1.4575 0.706 0.701 0.706 0.664 0.706 29,619,634 0.6860 5.63%
1995-02-10 0 1.420 1.440 1.450 1.390 1.510 8,102,000 11,670,640 1.4405 0.668 0.678 0.683 0.654 0.711 17,212,615 0.6780 -3.40%
1995-02-09 0 1.470 1.440 1.450 1.400 1.470 9,900,000 14,198,400 1.4342 0.692 0.678 0.683 0.659 0.692 21,032,447 0.6751 5.76%
1995-02-08 0 1.390 1.370 1.410 1.350 1.430 10,072,000 14,134,780 1.4034 0.654 0.645 0.664 0.635 0.673 21,397,859 0.6606 1.46%
1995-02-07 0 1.370 1.370 1.380 1.340 1.400 5,978,000 8,185,740 1.3693 0.645 0.645 0.650 0.631 0.659 12,700,199 0.6445 0.00%
1995-02-06 0 1.370 1.380 1.390 1.240 1.370 5,312,000 7,020,540 1.3216 0.645 0.650 0.654 0.584 0.645 11,285,289 0.6221 8.73%
1995-02-03 0 1.260 1.250 1.260 1.230 1.260 2,146,000 2,663,860 1.2413 0.593 0.588 0.593 0.579 0.593 4,559,155 0.5843 -1.56%
1995-01-30 0 1.280 1.270 1.280 1.230 1.300 2,720,000 3,394,120 1.2478 0.602 0.598 0.602 0.579 0.612 5,778,612 0.5874 -1.54%
1995-01-27 0 1.300 1.300 1.310 1.290 1.310 3,055,000 3,961,220 1.2966 0.612 0.612 0.617 0.607 0.617 6,490,316 0.6103 -0.76%
1995-01-26 0 1.310 1.300 1.320 1.290 1.350 10,648,000 13,969,120 1.3119 0.617 0.612 0.621 0.607 0.635 22,621,565 0.6175 1.55%
1995-01-25 0 1.290 1.280 1.300 1.230 1.300 3,826,000 4,802,180 1.2551 0.607 0.602 0.612 0.579 0.612 8,128,297 0.5908 4.03%
1995-01-24 0 1.240 1.230 1.250 1.220 1.320 7,398,000 9,251,180 1.2505 0.584 0.579 0.588 0.574 0.621 15,716,974 0.5886 -6.06%
1995-01-23 0 1.320 1.280 1.320 1.280 1.360 2,910,000 3,835,300 1.3180 0.621 0.602 0.621 0.602 0.640 6,182,265 0.6204 -4.35%
1995-01-20 0 1.380 1.370 1.390 1.310 1.390 4,461,000 6,065,210 1.3596 0.650 0.645 0.654 0.617 0.654 9,477,348 0.6400 0.00%
1995-01-19 0 1.380 1.380 1.390 1.360 1.440 4,626,000 6,509,500 1.4072 0.650 0.650 0.654 0.640 0.678 9,827,889 0.6623 -5.48%
1995-01-18 0 1.460 1.460 1.470 1.380 1.470 9,190,000 13,226,980 1.4393 0.687 0.687 0.692 0.650 0.692 19,524,059 0.6775 2.82%
1995-01-17 0 1.420 1.410 1.420 1.330 1.430 5,502,000 7,528,620 1.3683 0.668 0.664 0.668 0.626 0.673 11,688,942 0.6441 10.08%
1995-01-16 0 1.290 1.290 1.300 1.250 1.290 3,080,000 3,954,860 1.2840 0.607 0.607 0.612 0.588 0.607 6,543,428 0.6044 4.03%
1995-01-13 0 1.240 1.240 1.250 1.200 1.280 5,924,000 7,352,360 1.2411 0.584 0.584 0.588 0.565 0.602 12,585,476 0.5842 -6.06%
1995-01-12 0 1.320 1.320 1.330 1.270 1.330 3,112,000 4,053,000 1.3024 0.621 0.621 0.626 0.598 0.626 6,611,412 0.6130 -0.75%
1995-01-11 0 1.330 1.320 1.340 1.290 1.370 5,681,000 7,615,720 1.3406 0.626 0.621 0.631 0.607 0.645 12,069,225 0.6310 -2.92%
1995-01-10 0 1.370 1.360 1.370 1.330 1.400 2,560,000 3,468,340 1.3548 0.645 0.640 0.645 0.626 0.659 5,438,693 0.6377 -2.84%
1995-01-09 0 1.410 1.380 1.440 1.340 1.410 4,060,000 5,570,340 1.3720 0.664 0.650 0.678 0.631 0.664 8,625,428 0.6458 0.00%
1995-01-06 0 1.410 1.410 1.420 1.390 1.420 4,340,000 6,076,020 1.4000 0.664 0.664 0.668 0.654 0.668 9,220,285 0.6590 -0.70%
1995-01-05 0 1.420 1.410 1.420 1.420 1.480 2,078,000 2,966,300 1.4275 0.668 0.664 0.668 0.668 0.697 4,414,689 0.6719 -2.07%
1995-01-04 0 1.450 1.450 1.460 1.410 1.460 1,392,000 1,997,300 1.4348 0.683 0.683 0.687 0.664 0.687 2,957,290 0.6754 2.11%
1995-01-03 0 1.420 1.420 1.450 1.410 1.480 2,064,000 2,951,740 1.4301 0.668 0.668 0.683 0.664 0.697 4,384,947 0.6732 -4.05%
1994-12-30 0 1.480 1.460 1.500 1.460 1.500 2,684,000 3,954,120 1.4732 0.697 0.687 0.706 0.687 0.706 5,702,130 0.6934 0.68%
1994-12-29 0 1.470 1.500 1.520 1.420 1.500 3,630,000 5,234,380 1.4420 0.692 0.706 0.715 0.668 0.706 7,711,897 0.6787 0.68%
1994-12-28 0 1.460 1.460 1.480 1.440 1.520 4,108,000 6,043,260 1.4711 0.687 0.687 0.697 0.678 0.715 8,727,403 0.6924 -2.01%
1994-12-23 0 1.490 1.490 1.500 1.490 1.500 1,034,000 1,541,160 1.4905 0.701 0.701 0.706 0.701 0.706 2,196,722 0.7016 -1.32%
1994-12-22 0 1.510 1.500 1.510 1.490 1.530 7,712,000 11,594,600 1.5034 0.711 0.706 0.711 0.701 0.720 16,384,064 0.7077 1.34%
1994-12-21 0 1.490 1.490 1.500 1.470 1.510 5,880,000 8,772,820 1.4920 0.701 0.701 0.706 0.692 0.711 12,491,999 0.7023 -0.67%
1994-12-20 0 1.500 1.500 1.510 1.450 1.510 7,904,000 11,766,360 1.4887 0.706 0.706 0.711 0.683 0.711 16,791,966 0.7007 1.35%
1994-12-19 0 1.480 1.470 1.480 1.460 1.530 13,730,000 20,546,640 1.4965 0.697 0.692 0.697 0.687 0.720 29,169,242 0.7044 2.07%
1994-12-16 0 1.450 1.440 1.460 1.420 1.470 10,180,000 14,644,460 1.4386 0.683 0.678 0.687 0.668 0.692 21,627,304 0.6771 -0.68%
1994-12-15 0 1.460 1.450 1.470 1.360 1.470 12,988,000 18,296,080 1.4087 0.687 0.683 0.692 0.640 0.692 27,592,871 0.6631 9.77%
1994-12-14 0 1.330 1.320 1.330 1.300 1.360 9,432,000 12,549,800 1.3306 0.626 0.621 0.626 0.612 0.640 20,038,186 0.6263 2.31%
1994-12-13 0 1.300 1.290 1.300 1.190 1.310 9,764,000 12,119,000 1.2412 0.612 0.607 0.612 0.560 0.617 20,743,516 0.5842 9.24%
1994-12-12 0 1.190 1.190 1.210 1.190 1.310 4,432,000 5,462,060 1.2324 0.560 0.560 0.570 0.560 0.617 9,415,738 0.5801 -8.46%
1994-12-09 0 1.300 1.290 1.300 1.280 1.340 10,304,000 13,441,620 1.3045 0.612 0.607 0.612 0.602 0.631 21,890,741 0.6140 -5.11%
1994-12-08 0 1.370 1.370 1.380 1.370 1.420 7,500,000 10,403,360 1.3871 0.645 0.645 0.650 0.645 0.668 15,933,672 0.6529 -3.52%
1994-12-07 0 1.420 1.410 1.420 1.400 1.450 5,516,000 7,895,840 1.4314 0.668 0.664 0.668 0.659 0.683 11,718,685 0.6738 -1.39%
1994-12-06 0 1.440 1.430 1.440 1.400 1.440 9,146,000 12,989,820 1.4203 0.678 0.673 0.678 0.659 0.678 19,430,582 0.6685 1.41%
1994-12-05 0 1.420 1.420 1.430 1.420 1.470 6,626,000 9,449,640 1.4261 0.668 0.668 0.673 0.668 0.692 14,076,868 0.6713 0.71%
1994-12-02 0 1.410 1.410 1.420 1.390 1.470 13,376,000 18,934,780 1.4156 0.664 0.664 0.668 0.654 0.692 28,417,173 0.6663 -4.08%
1994-12-01 0 1.470 1.470 1.480 1.450 1.490 10,636,000 15,680,860 1.4743 0.692 0.692 0.697 0.683 0.701 22,596,071 0.6940 0.00%
1994-11-30 0 1.470 1.470 1.480 1.440 1.510 16,348,000 24,093,560 1.4738 0.692 0.692 0.697 0.678 0.711 34,731,156 0.6937 -2.65%
1994-11-29 0 1.510 1.510 1.520 1.510 1.540 10,740,000 16,303,920 1.5181 0.711 0.711 0.715 0.711 0.725 22,817,018 0.7146 0.00%
1994-11-28 0 1.510 1.510 1.520 1.500 1.560 15,660,000 23,710,460 1.5141 0.711 0.711 0.715 0.706 0.734 33,269,507 0.7127 -1.31%
1994-11-25 0 1.530 1.530 1.540 1.510 1.540 10,360,000 15,788,720 1.5240 0.720 0.720 0.725 0.711 0.725 22,009,712 0.7174 0.00%
1994-11-24 0 1.530 1.520 1.530 1.520 1.580 29,590,000 45,977,760 1.5538 0.720 0.715 0.720 0.715 0.744 62,863,647 0.7314 2.00%
1994-11-23 0 1.500 1.500 1.510 1.350 1.510 40,050,000 57,807,020 1.4434 0.706 0.706 0.711 0.635 0.711 85,085,808 0.6794 -1.96%
1994-11-22 0 1.530 1.530 1.540 1.530 1.640 45,089,000 70,443,560 1.5623 0.720 0.720 0.725 0.720 0.772 95,791,111 0.7354 -7.27%
1994-11-21 0 1.650 1.650 1.660 1.640 1.700 18,512,000 30,567,820 1.6512 0.777 0.777 0.781 0.772 0.800 39,328,551 0.7772 -2.37%
1994-11-18 0 1.690 1.680 1.690 1.680 1.730 30,404,000 51,670,360 1.6995 0.795 0.791 0.795 0.791 0.814 64,592,981 0.7999 -2.31%
1994-11-17 0 1.730 1.720 1.730 1.710 1.770 64,474,000 112,709,640 1.7481 0.814 0.810 0.814 0.805 0.833 136,974,341 0.8229 -1.14%
1994-11-16 0 1.750 1.740 1.750 1.690 1.770 90,074,000 154,676,340 1.7172 0.824 0.819 0.824 0.795 0.833 191,361,275 0.8083 2.94%
1994-11-15 0 1.700 1.690 1.700 1.630 1.700 80,690,000 134,579,000 1.6679 0.800 0.795 0.800 0.767 0.800 171,425,065 0.7851 3.66%
1994-11-14 0 1.640 1.630 1.640 1.630 1.680 62,161,000 102,205,360 1.6442 0.772 0.767 0.772 0.767 0.791 132,060,397 0.7739 -0.61%
1994-11-11 0 1.650 1.650 1.660 1.580 1.670 358,310,200 580,184,426 1.6192 0.777 0.777 0.781 0.744 0.786 761,226,288 0.7622

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