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
2026-10-09 0 21.32 21.32 21.34 20.28 21.64 29,405,231 617,527,665 21.001 21.32 21.32 21.34 20.28 21.64 29,405,231 21.001 2.01%
2026-10-08 0 20.90 20.88 20.90 20.14 21.78 37,819,521 802,125,074 21.209 20.90 20.88 20.90 20.14 21.78 37,819,521 21.209 2.96%
2026-10-07 0 20.30 20.26 20.30 19.94 20.44 6,777,672 137,312,995 20.260 20.30 20.26 20.30 19.94 20.44 6,777,672 20.260 0.10%
2026-10-06 0 20.28 20.28 20.30 19.40 20.28 9,131,872 183,477,549 20.092 20.28 20.28 20.30 19.40 20.28 9,131,872 20.092 2.58%
2026-10-05 0 19.77 19.71 19.77 19.00 20.04 9,082,332 178,994,719 19.708 19.77 19.71 19.77 19.00 20.04 9,082,332 19.708 3.24%
2026-10-02 0 19.15 19.14 19.15 18.60 19.20 8,245,621 156,921,953 19.031 19.15 19.14 19.15 18.60 19.20 8,245,621 19.031 4.70%
2026-09-30 0 18.29 18.26 18.29 17.81 18.48 19,598,175 357,958,092 18.265 18.29 18.26 18.29 17.81 18.48 19,598,175 18.265 2.64%
2026-09-29 0 17.82 17.81 17.82 17.60 18.90 29,417,818 529,399,356 17.996 17.82 17.81 17.82 17.60 18.90 29,417,818 17.996 -4.96%
2026-09-28 0 18.75 18.74 18.75 18.69 19.90 20,713,413 397,145,692 19.173 18.75 18.74 18.75 18.69 19.90 20,713,413 19.173 -3.85%
2026-09-25 0 19.50 19.49 19.50 19.16 19.56 3,758,653 73,046,883 19.434 19.50 19.49 19.50 19.16 19.56 3,758,653 19.434 0.67%
2026-09-24 0 19.37 19.36 19.37 18.82 19.69 26,211,436 505,923,010 19.302 19.37 19.36 19.37 18.82 19.69 26,211,436 19.302 2.70%
2026-09-23 0 18.86 18.85 18.86 18.50 19.08 36,227,717 678,682,059 18.734 18.86 18.85 18.86 18.50 19.08 36,227,717 18.734 -1.98%
2026-09-22 0 19.24 19.23 19.24 18.82 19.66 43,685,021 839,486,701 19.217 19.24 19.23 19.24 18.82 19.66 43,685,021 19.217 -6.42%
2026-09-21 0 20.56 20.54 20.56 19.20 20.68 30,261,266 609,089,230 20.128 20.56 20.54 20.56 19.20 20.68 30,261,266 20.128 6.75%
2026-09-18 0 19.26 19.26 19.28 18.66 19.98 23,840,910 459,681,793 19.281 19.26 19.26 19.28 18.66 19.98 23,840,910 19.281 -0.16%
2026-09-17 0 19.29 19.28 19.29 18.15 19.46 31,315,800 593,746,450 18.960 19.29 19.28 19.29 18.15 19.46 31,315,800 18.960 7.85%
2026-09-16 0 18.21 18.21 18.22 17.82 19.12 18,819,208 342,155,921 18.181 17.89 17.89 17.90 17.50 18.78 19,159,802 17.858 -1.30%
2026-09-15 0 18.45 18.43 18.45 18.10 18.99 13,042,797 242,299,363 18.577 18.12 18.10 18.12 17.78 18.65 13,278,848 18.247 0.71%
2026-09-14 0 18.32 18.28 18.32 18.22 19.70 27,283,515 511,927,920 18.763 17.99 17.96 17.99 17.90 19.35 27,777,298 18.430 -0.49%
2026-09-11 0 18.41 18.40 18.41 18.16 19.35 24,002,956 445,357,415 18.554 18.08 18.07 18.08 17.84 19.01 24,437,367 18.224 -2.13%
2026-09-10 0 18.81 18.78 18.81 18.45 19.02 12,715,644 237,386,696 18.669 18.48 18.45 18.48 18.12 18.68 12,945,775 18.337 -0.53%
2026-09-09 0 18.91 18.85 18.91 17.90 19.31 32,525,449 611,398,132 18.798 18.57 18.51 18.57 17.58 18.97 33,114,102 18.463 5.11%
2026-09-08 0 17.99 17.97 17.99 17.42 18.01 20,383,880 363,315,502 17.824 17.67 17.65 17.67 17.11 17.69 20,752,792 17.507 3.81%
2026-09-07 0 17.33 17.32 17.33 17.23 17.94 11,064,362 192,932,534 17.437 17.02 17.01 17.02 16.92 17.62 11,264,607 17.127 -0.91%
2026-09-04 0 17.49 17.48 17.49 17.30 18.02 14,012,970 246,400,055 17.584 17.18 17.17 17.18 16.99 17.70 14,266,580 17.271 -0.34%
2026-09-03 0 17.55 17.54 17.55 16.60 17.90 26,288,822 460,217,058 17.506 17.24 17.23 17.24 16.30 17.58 26,764,603 17.195 6.49%
2026-09-02 0 16.48 16.46 16.48 16.40 17.00 12,557,162 208,440,765 16.599 16.19 16.17 16.19 16.11 16.70 12,784,424 16.304 -1.38%
2026-09-01 0 16.71 16.70 16.71 16.51 16.98 11,588,092 194,197,754 16.758 16.41 16.40 16.41 16.22 16.68 11,797,816 16.460 0.42%
2026-08-31 0 16.64 16.64 16.65 16.20 16.79 20,100,748 333,010,706 16.567 16.34 16.34 16.35 15.91 16.49 20,464,536 16.273 1.84%
2026-08-28 0 16.34 16.33 16.34 16.03 16.60 13,404,048 219,328,100 16.363 16.05 16.04 16.05 15.75 16.30 13,646,637 16.072 2.13%
2026-08-27 0 16.00 16.00 16.01 15.50 16.17 11,602,051 184,882,753 15.935 15.72 15.72 15.73 15.22 15.88 11,812,027 15.652 0.06%
2026-08-26 0 15.99 15.98 15.99 15.75 16.41 13,072,000 210,913,670 16.135 15.71 15.70 15.71 15.47 16.12 13,308,580 15.848 -2.38%
2026-08-25 0 16.38 16.36 16.38 15.92 16.96 21,456,314 348,413,873 16.238 16.09 16.07 16.09 15.64 16.66 21,844,635 15.950 -1.62%
2026-08-24 0 16.65 16.65 16.66 16.26 17.00 21,865,918 362,109,389 16.560 16.35 16.35 16.36 15.97 16.70 22,261,652 16.266 -0.72%
2026-08-21 0 16.77 16.72 16.77 15.48 16.77 24,647,644 405,239,060 16.441 16.47 16.42 16.47 15.20 16.47 25,093,722 16.149 7.23%
2026-08-20 0 15.64 15.63 15.66 15.59 16.64 25,643,712 410,859,528 16.022 15.36 15.35 15.38 15.31 16.34 26,107,818 15.737 -0.76%
2026-08-19 0 15.76 15.75 15.76 15.20 15.98 32,160,011 502,884,432 15.637 15.48 15.47 15.48 14.93 15.70 32,742,050 15.359 3.68%
2026-08-18 0 15.20 15.20 15.22 14.73 15.29 23,267,860 350,244,940 15.053 14.93 14.93 14.95 14.47 15.02 23,688,967 14.785 2.70%
2026-08-17 0 14.80 14.79 14.82 14.04 14.93 12,234,000 179,320,930 14.658 14.54 14.53 14.56 13.79 14.66 12,455,414 14.397 6.17%
2026-08-14 0 13.94 13.93 13.94 13.69 14.12 11,602,174 161,757,212 13.942 13.69 13.68 13.69 13.45 13.87 11,812,153 13.694 1.83%
2026-08-13 0 13.69 13.68 13.69 13.61 14.06 9,291,000 128,343,228 13.814 13.45 13.44 13.45 13.37 13.81 9,459,151 13.568 -1.08%
2026-08-12 0 13.84 13.82 13.85 13.58 13.95 8,366,946 115,577,916 13.814 13.59 13.57 13.60 13.34 13.70 8,518,373 13.568 1.91%
2026-08-11 0 13.58 13.58 13.59 13.48 14.60 25,191,729 349,634,848 13.879 13.34 13.34 13.35 13.24 14.34 25,647,654 13.632 -7.43%
2026-08-10 0 14.67 14.66 14.67 14.31 14.80 11,688,980 170,345,577 14.573 14.41 14.40 14.41 14.06 14.54 11,900,530 14.314 -0.41%
2026-08-07 0 14.73 14.71 14.73 14.42 14.80 11,719,591 171,581,455 14.641 14.47 14.45 14.47 14.16 14.54 11,931,695 14.380 2.58%
2026-08-06 0 14.36 14.32 14.36 14.04 14.96 22,281,973 318,977,295 14.315 14.10 14.07 14.10 13.79 14.69 22,685,237 14.061 -4.07%
2026-08-05 0 14.97 14.97 14.98 14.00 15.18 19,812,950 293,126,207 14.795 14.70 14.70 14.71 13.75 14.91 20,171,529 14.532 5.50%
2026-08-04 0 14.19 14.14 14.19 14.07 14.71 13,297,086 190,388,561 14.318 13.94 13.89 13.94 13.82 14.45 13,537,740 14.064 -1.73%
2026-08-03 0 14.44 14.43 14.44 13.72 14.54 15,692,237 223,563,288 14.247 14.18 14.17 14.18 13.48 14.28 15,976,239 13.993 3.81%
2026-07-31 0 13.91 13.90 13.91 13.41 13.98 16,814,019 231,114,694 13.745 13.66 13.65 13.66 13.17 13.73 17,118,323 13.501 -0.43%
2026-07-30 0 13.97 13.93 13.97 13.58 14.37 20,855,749 292,553,095 14.027 13.72 13.68 13.72 13.34 14.11 21,233,201 13.778 1.97%
2026-07-29 0 13.70 13.69 13.70 13.32 13.75 13,097,072 177,910,974 13.584 13.46 13.45 13.46 13.08 13.51 13,334,106 13.343 0.81%
2026-07-28 0 13.59 13.58 13.59 13.12 13.68 14,250,000 191,801,230 13.460 13.35 13.34 13.35 12.89 13.44 14,507,900 13.220 0.37%
2026-07-27 0 13.54 13.53 13.54 12.92 13.73 13,194,000 177,799,502 13.476 13.30 13.29 13.30 12.69 13.49 13,432,788 13.236 2.11%
2026-07-24 0 13.26 13.25 13.26 13.18 13.90 17,262,070 233,302,740 13.515 13.02 13.01 13.02 12.95 13.65 17,574,483 13.275 -0.67%
2026-07-23 0 13.35 13.32 13.35 13.00 13.45 14,808,070 195,909,673 13.230 13.11 13.08 13.11 12.77 13.21 15,076,070 12.995 1.37%
2026-07-22 0 13.17 13.16 13.18 12.56 13.50 26,182,495 343,998,832 13.139 12.94 12.93 12.95 12.34 13.26 26,656,352 12.905 4.94%
2026-07-21 0 12.55 12.54 12.55 11.85 12.58 19,135,500 235,581,934 12.311 12.33 12.32 12.33 11.64 12.36 19,481,818 12.092 5.91%
2026-07-20 0 11.85 11.79 11.85 11.44 11.96 18,222,540 213,818,745 11.734 11.64 11.58 11.64 11.24 11.75 18,552,336 11.525 3.38%
2026-07-17 0 11.90 11.90 11.95 11.68 12.31 23,442,000 278,335,280 11.873 11.26 11.26 11.31 11.05 11.65 24,776,255 11.234 -2.30%
2026-07-16 0 12.18 12.18 12.19 12.09 12.71 20,257,047 248,015,776 12.243 11.52 11.52 11.53 11.44 12.03 21,410,023 11.584 -3.94%
2026-07-15 0 12.68 12.67 12.68 12.36 12.90 25,673,816 326,190,551 12.705 12.00 11.99 12.00 11.69 12.21 27,135,100 12.021 3.51%
2026-07-14 0 12.25 12.24 12.25 11.66 12.57 43,485,061 521,074,145 11.983 11.59 11.58 11.59 11.03 11.89 45,960,112 11.338 -2.00%
2026-07-13 0 12.50 12.49 12.51 12.33 13.25 22,773,642 285,369,049 12.531 11.83 11.82 11.84 11.67 12.54 24,069,856 11.856 -4.43%
2026-07-10 0 13.08 13.08 13.09 12.31 13.22 19,694,090 255,039,507 12.950 12.38 12.38 12.39 11.65 12.51 20,815,024 12.253 -1.21%
2026-07-09 0 13.24 13.23 13.24 12.98 13.75 17,885,377 236,700,922 13.234 12.53 12.52 12.53 12.28 13.01 18,903,364 12.522 -1.19%
2026-07-08 0 13.40 13.39 13.40 13.29 13.70 14,048,394 188,751,624 13.436 12.68 12.67 12.68 12.57 12.96 14,847,990 12.712 -0.89%
2026-07-07 0 13.52 13.50 13.52 13.25 14.54 30,472,734 411,619,036 13.508 12.79 12.77 12.79 12.54 13.76 32,207,159 12.780 -5.72%
2026-07-06 0 14.34 14.34 14.36 14.22 15.20 23,481,082 341,742,068 14.554 13.57 13.57 13.59 13.45 14.38 24,817,561 13.770 -1.44%
2026-07-03 0 14.55 14.53 14.55 14.20 14.87 21,328,503 309,989,260 14.534 13.77 13.75 13.77 13.44 14.07 22,542,463 13.751 5.51%
2026-07-02 0 13.79 13.78 13.79 13.52 14.23 29,086,310 403,791,466 13.883 13.05 13.04 13.05 12.79 13.46 30,741,824 13.135 -0.29%
2026-06-30 0 13.83 13.83 13.84 13.82 15.26 55,633,441 793,094,144 14.256 13.09 13.09 13.09 13.08 14.44 58,799,945 13.488 -9.31%
2026-06-29 0 15.25 15.24 15.25 15.20 16.40 42,142,900 655,510,581 15.554 14.43 14.42 14.43 14.38 15.52 44,541,559 14.717 -9.39%
2026-06-26 0 16.83 16.82 16.83 16.01 17.30 59,595,328 988,226,613 16.582 15.92 15.91 15.92 15.15 16.37 62,987,332 15.689 -5.34%
2026-06-25 0 17.78 17.78 17.79 17.67 18.80 47,644,238 861,706,137 18.086 16.82 16.82 16.83 16.72 17.79 50,356,018 17.112 -8.26%
2026-06-24 0 19.38 19.37 19.38 18.22 19.58 53,158,270 1,017,100,744 19.133 18.34 18.33 18.34 17.24 18.53 56,183,894 18.103 7.43%
2026-06-23 0 18.04 18.02 18.04 17.11 18.42 52,871,970 948,401,108 17.938 17.07 17.05 17.07 16.19 17.43 55,881,299 16.972 5.87%
2026-06-22 0 17.04 17.00 17.04 15.61 17.36 37,430,457 630,745,317 16.851 16.12 16.08 16.12 14.77 16.43 39,560,897 15.944 6.97%
2026-06-18 0 15.93 15.92 15.93 15.82 16.75 32,496,322 524,162,880 16.130 15.07 15.06 15.07 14.97 15.85 34,345,924 15.261 -3.22%
2026-06-17 0 16.46 16.45 16.46 15.68 16.98 36,514,986 603,561,753 16.529 15.57 15.56 15.57 14.84 16.07 38,593,320 15.639 5.85%
2026-06-16 0 15.55 15.54 15.55 15.25 16.80 49,248,009 779,358,110 15.825 14.71 14.70 14.71 14.43 15.90 52,051,072 14.973 -8.26%
2026-06-15 0 16.95 16.94 16.95 16.36 17.76 73,481,677 1,247,360,305 16.975 16.04 16.03 16.04 15.48 16.80 77,664,054 16.061 19.11%
2026-06-12 0 14.23 14.22 14.23 13.40 14.38 45,756,133 641,865,966 14.028 13.46 13.45 13.46 12.68 13.61 48,360,448 13.273 8.88%
2026-06-11 0 13.07 12.96 13.07 12.66 13.24 20,431,910 263,912,986 12.917 12.37 12.26 12.37 11.98 12.53 21,594,839 12.221 0.31%
2026-06-10 0 13.03 13.02 13.03 12.77 13.49 17,166,847 224,248,094 13.063 12.33 12.32 12.33 12.08 12.76 18,143,937 12.359 0.08%
2026-06-09 0 13.02 13.02 13.06 12.83 13.26 16,648,466 217,285,851 13.051 12.32 12.32 12.36 12.14 12.55 17,596,051 12.349 -0.08%
2026-06-08 0 13.03 13.02 13.03 12.86 14.01 35,773,477 471,424,377 13.178 12.33 12.32 12.33 12.17 13.26 37,809,606 12.468 -6.06%
2026-06-05 0 13.87 13.81 13.87 13.58 14.07 26,858,734 370,039,575 13.777 13.12 13.07 13.12 12.85 13.31 28,387,460 13.035 -1.07%
2026-06-04 0 14.02 14.01 14.02 13.82 14.30 24,521,258 343,474,394 14.007 13.26 13.26 13.26 13.08 13.53 25,916,941 13.253 -1.06%
2026-06-03 0 14.17 14.17 14.18 13.93 15.09 40,301,474 575,079,295 14.269 13.41 13.41 13.42 13.18 14.28 42,595,324 13.501 -6.10%
2026-06-02 0 15.09 15.09 15.10 14.62 15.28 25,004,950 373,449,361 14.935 14.28 14.28 14.29 13.83 14.46 26,428,164 14.131 0.60%
2026-06-01 0 15.00 15.00 15.03 14.45 15.90 66,002,327 1,001,782,996 15.178 14.19 14.19 14.22 13.67 15.04 69,759,000 14.361 -6.19%
2026-05-29 0 15.99 15.98 15.99 15.77 16.50 122,751,317 1,961,756,914 15.982 15.13 15.12 15.13 14.92 15.61 129,737,988 15.121 -2.56%
2026-05-28 0 16.41 16.40 16.41 16.20 17.04 19,894,062 328,558,687 16.515 15.53 15.52 15.53 15.33 16.12 21,026,378 15.626 -1.91%
2026-05-27 0 16.73 16.73 16.74 16.63 18.15 24,270,847 414,399,490 17.074 15.83 15.83 15.84 15.73 17.17 25,652,278 16.154 -6.06%
2026-05-26 0 17.81 17.81 17.82 17.33 19.10 31,403,962 562,903,256 17.925 16.85 16.85 16.86 16.40 18.07 33,191,390 16.959 -7.29%
2026-05-22 0 19.21 19.21 19.22 18.28 19.45 24,940,618 474,102,442 19.009 18.18 18.18 18.18 17.30 18.40 26,360,170 17.986 5.38%
2026-05-21 0 18.23 18.23 18.26 18.23 19.31 21,375,275 399,484,541 18.689 17.25 17.25 17.28 17.25 18.27 22,591,898 17.683 -1.73%
2026-05-20 0 18.55 18.54 18.55 17.54 18.70 17,247,900 317,194,335 18.390 17.55 17.54 17.55 16.60 17.69 18,229,604 17.400 4.68%
2026-05-19 0 17.72 17.72 17.75 17.54 18.29 14,246,000 254,507,787 17.865 16.77 16.77 16.79 16.60 17.31 15,056,844 16.903 -0.34%
2026-05-18 0 17.78 17.74 17.78 17.46 18.20 17,159,800 303,498,186 17.687 16.82 16.78 16.82 16.52 17.22 18,136,489 16.734 -3.11%
2026-05-15 0 18.35 18.34 18.35 18.16 19.07 12,813,480 236,766,976 18.478 17.36 17.35 17.36 17.18 18.04 13,542,788 17.483 -3.01%
2026-05-14 0 18.92 18.91 18.92 17.91 19.26 25,956,813 484,490,330 18.665 17.90 17.89 17.90 16.95 18.22 27,434,204 17.660 1.01%
2026-05-13 0 18.73 18.72 18.73 18.56 19.40 23,888,127 452,305,814 18.934 17.72 17.71 17.72 17.56 18.36 25,247,774 17.915 -0.53%
2026-05-12 0 18.83 18.83 18.84 18.45 19.30 17,731,780 332,944,989 18.777 17.82 17.82 17.83 17.46 18.26 18,741,025 17.766 -0.69%
2026-05-11 0 18.96 18.96 18.97 18.91 20.80 41,019,434 790,311,753 19.267 17.94 17.94 17.95 17.89 19.68 43,354,149 18.229 -8.76%
2026-05-08 0 20.78 20.78 20.80 19.38 21.02 36,788,249 756,365,634 20.560 19.66 19.66 19.68 18.34 19.89 38,882,136 19.453 4.79%
2026-05-07 0 19.83 19.82 19.83 18.72 20.08 28,772,351 566,351,496 19.684 18.76 18.75 18.76 17.71 19.00 30,409,995 18.624 2.53%
2026-05-06 0 19.34 19.32 19.34 18.32 19.55 24,811,826 471,383,006 18.998 18.30 18.28 18.30 17.33 18.50 26,224,048 17.975 2.44%
2026-05-05 0 18.88 18.88 18.89 18.53 18.94 3,130,000 58,612,362 18.726 17.86 17.86 17.87 17.53 17.92 3,308,151 17.718 -1.00%
2026-05-04 0 19.07 19.07 19.08 18.20 19.18 11,675,672 222,393,662 19.048 18.04 18.04 18.05 17.22 18.15 12,340,220 18.022 4.55%
2026-04-30 0 18.24 18.23 18.25 18.05 18.70 20,692,000 378,405,374 18.288 17.26 17.25 17.27 17.08 17.69 21,869,732 17.303 -2.88%
2026-04-29 0 18.78 18.75 18.78 17.26 18.89 22,750,841 419,935,239 18.458 17.77 17.74 17.77 16.33 17.87 24,045,757 17.464 8.87%
2026-04-28 0 17.25 17.23 17.25 16.62 18.06 25,709,739 439,503,273 17.095 16.32 16.30 16.32 15.72 17.09 27,173,067 16.174 -2.71%
2026-04-27 0 17.73 17.73 17.74 17.66 18.63 20,484,568 366,519,929 17.892 16.78 16.78 16.78 16.71 17.63 21,650,494 16.929 -1.94%
2026-04-24 0 18.08 18.07 18.08 17.78 18.23 17,071,554 306,884,173 17.976 17.11 17.10 17.11 16.82 17.25 18,043,220 17.008 -0.28%
2026-04-23 0 18.13 18.11 18.13 17.62 18.20 18,918,000 337,277,842 17.828 17.15 17.13 17.15 16.67 17.22 19,994,761 16.868 0.11%
2026-04-22 0 18.11 18.09 18.11 17.81 18.90 22,362,000 404,351,094 18.082 17.13 17.12 17.13 16.85 17.88 23,634,784 17.108 -4.48%
2026-04-21 0 18.96 18.95 18.96 18.60 19.24 18,122,762 341,078,406 18.820 17.94 17.93 17.94 17.60 18.20 19,154,260 17.807 -1.71%
2026-04-20 0 19.29 19.29 19.30 17.82 19.41 32,168,360 605,912,509 18.836 18.25 18.25 18.26 16.86 18.36 33,999,296 17.821 6.99%
2026-04-17 0 18.03 18.01 18.03 17.31 18.04 20,308,455 360,880,795 17.770 17.06 17.04 17.06 16.38 17.07 21,464,357 16.813 0.95%
2026-04-16 0 17.86 17.85 17.87 17.60 18.94 39,678,138 713,113,390 17.972 16.90 16.89 16.91 16.65 17.92 41,936,510 17.005 -4.13%
2026-04-15 0 18.63 18.62 18.63 18.32 18.92 10,154,052 189,102,259 18.623 17.63 17.62 17.63 17.33 17.90 10,731,993 17.620 -0.53%
2026-04-14 0 18.73 18.72 18.73 18.10 19.20 20,223,547 375,867,303 18.586 17.72 17.71 17.72 17.13 18.17 21,374,616 17.585 0.32%
2026-04-13 0 18.67 18.67 18.68 18.07 19.69 30,872,706 571,375,632 18.507 17.66 17.66 17.67 17.10 18.63 32,629,896 17.511 -4.45%
2026-04-10 0 19.54 19.50 19.54 18.96 20.24 25,962,689 503,255,393 19.384 18.49 18.45 18.49 17.94 19.15 27,440,415 18.340 -2.69%
2026-04-09 0 20.08 20.04 20.08 19.50 20.60 17,227,790 344,699,967 20.008 19.00 18.96 19.00 18.45 19.49 18,208,349 18.931 -1.08%
2026-04-08 0 20.30 20.28 20.30 18.90 20.74 45,694,322 917,472,452 20.078 19.21 19.19 19.21 17.88 19.62 48,295,119 18.997 4.59%
2026-04-02 0 19.41 19.41 19.42 19.02 20.68 45,215,697 896,429,818 19.826 18.36 18.36 18.37 18.00 19.57 47,789,252 18.758 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 18.17 18.17 18.18 16.96 19.06 62,977,775 18.365 7.08%
2026-03-31 0 17.93 17.92 17.93 17.67 19.12 24,324,420 438,523,769 18.028 16.96 16.95 16.96 16.72 18.09 25,708,900 17.057 -2.82%
2026-03-30 0 18.45 18.44 18.45 17.85 19.42 34,213,065 628,266,414 18.363 17.46 17.45 17.46 16.89 18.37 36,160,380 17.374 -2.79%
2026-03-27 0 18.98 18.96 18.98 18.31 19.57 43,027,506 817,075,489 18.990 17.96 17.94 17.96 17.32 18.52 45,476,515 17.967 -2.27%
2026-03-26 0 19.42 19.42 19.43 19.31 21.04 41,428,380 819,602,205 19.784 18.37 18.37 18.38 18.27 19.91 43,786,371 18.718 -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 19.91 19.87 19.91 19.26 21.19 56,639,303 20.006 -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 20.10 20.08 20.10 18.64 20.49 72,662,804 19.774 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 18.64 18.62 18.64 18.04 19.21 56,335,318 18.552 2.55%
2026-03-20 0 19.21 19.18 19.22 18.88 19.76 31,420,469 606,294,633 19.296 18.18 18.15 18.18 17.86 18.70 33,208,837 18.257 -0.67%
2026-03-19 0 19.34 19.25 19.35 18.81 19.90 40,251,461 776,053,936 19.280 18.30 18.21 18.31 17.80 18.83 42,542,465 18.242 -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 18.54 18.53 18.54 17.12 18.91 55,156,296 18.271 7.76%
2026-03-17 0 18.18 18.16 18.18 18.01 19.25 28,771,638 531,552,030 18.475 17.20 17.18 17.20 17.04 18.21 30,409,241 17.480 -4.67%
2026-03-16 0 19.07 19.06 19.07 17.48 19.14 38,004,226 703,556,134 18.513 18.04 18.03 18.04 16.54 18.11 40,167,323 17.516 8.54%
2026-03-13 0 17.57 17.57 17.59 17.39 18.36 29,473,612 525,237,027 17.821 16.62 16.62 16.64 16.45 17.37 31,151,170 16.861 -2.66%
2026-03-12 0 18.05 18.05 18.06 17.69 18.65 24,582,500 440,922,849 17.936 17.08 17.08 17.09 16.74 17.65 25,981,669 16.971 -1.58%
2026-03-11 0 18.34 18.34 18.35 17.71 18.80 34,386,440 627,127,461 18.238 17.35 17.35 17.36 16.76 17.79 36,343,623 17.256 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 17.08 17.06 17.08 16.08 17.65 67,119,157 17.079 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 16.43 16.43 16.43 16.13 19.11 82,854,113 16.910 -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 17.96 17.95 17.96 16.65 18.24 70,619,877 17.460 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 17.39 17.35 17.39 16.58 18.04 125,967,535 17.296 -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 17.72 17.71 17.72 13.02 19.11 152,473,948 17.413 -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 19.77 19.77 19.79 18.81 21.04 163,851,413 20.110 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 19.40 19.38 19.40 17.11 20.21 164,611,955 18.659 8.87%
2026-02-27 0 18.83 18.77 18.83 18.14 19.40 43,999,710 823,593,296 18.718 17.82 17.76 17.82 17.16 18.36 46,504,054 17.710 -0.58%
2026-02-26 0 18.94 18.93 18.94 18.71 19.68 38,001,231 721,681,088 18.991 17.92 17.91 17.92 17.70 18.62 40,164,158 17.968 -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 18.00 18.00 18.01 17.69 19.79 85,662,222 18.654 0.96%
2026-02-24 0 18.84 18.84 18.85 17.84 19.20 47,426,901 877,788,545 18.508 17.83 17.83 17.83 16.88 18.17 50,126,311 17.512 3.80%
2026-02-23 0 18.15 18.11 18.15 17.80 18.51 8,438,000 151,950,872 18.008 17.17 17.13 17.17 16.84 17.51 8,918,268 17.038 -0.77%
2026-02-20 0 18.29 18.28 18.29 17.83 18.51 16,396,265 298,974,108 18.234 17.31 17.30 17.31 16.87 17.51 17,329,496 17.252 6.34%
2026-02-16 0 17.20 17.06 17.20 16.27 17.20 5,724,000 97,329,050 17.004 16.27 16.14 16.27 15.39 16.27 6,049,795 16.088 5.85%
2026-02-13 0 16.25 16.24 16.25 16.13 17.38 37,010,365 610,788,839 16.503 15.37 15.37 15.37 15.26 16.44 39,116,894 15.614 -7.67%
2026-02-12 0 17.60 17.60 17.62 16.51 18.14 37,477,014 660,270,848 17.618 16.65 16.65 16.67 15.62 17.16 39,610,104 16.669 8.64%
2026-02-11 0 16.20 16.14 16.20 15.90 16.32 10,416,214 168,242,811 16.152 15.33 15.27 15.33 15.04 15.44 11,009,077 15.282 0.43%
2026-02-10 0 16.13 16.12 16.14 15.00 16.18 20,705,574 325,157,566 15.704 15.26 15.25 15.27 14.19 15.31 21,884,079 14.858 5.49%
2026-02-09 0 15.29 15.27 15.29 15.09 15.55 12,487,731 191,523,022 15.337 14.47 14.45 14.47 14.28 14.71 13,198,499 14.511 3.31%
2026-02-06 0 14.80 14.76 14.80 14.42 14.92 8,286,019 122,054,490 14.730 14.00 13.97 14.00 13.64 14.12 8,757,637 13.937 -0.80%
2026-02-05 0 14.92 14.91 14.93 14.70 15.40 16,919,217 253,878,032 15.005 14.12 14.11 14.13 13.91 14.57 17,882,213 14.197 -2.80%
2026-02-04 0 15.35 15.35 15.36 14.16 15.60 44,260,675 671,804,521 15.178 14.52 14.52 14.53 13.40 14.76 46,779,872 14.361 8.10%
2026-02-03 0 14.20 14.19 14.20 13.66 14.20 23,981,895 335,128,601 13.974 13.44 13.43 13.44 12.92 13.44 25,346,879 13.222 3.88%
2026-02-02 0 13.67 13.67 13.68 13.43 14.19 34,033,411 466,815,591 13.716 12.93 12.93 12.94 12.71 13.43 35,970,500 12.978 -2.77%
2026-01-30 0 14.06 14.05 14.06 13.72 14.60 20,827,045 292,101,960 14.025 13.30 13.29 13.30 12.98 13.81 22,012,464 13.270 -0.78%
2026-01-29 0 14.17 14.15 14.17 14.04 14.68 20,271,773 288,573,267 14.235 13.41 13.39 13.41 13.28 13.89 21,425,587 13.469 -0.77%
2026-01-28 0 14.28 14.22 14.28 13.98 14.48 29,622,773 420,431,418 14.193 13.51 13.45 13.51 13.23 13.70 31,308,821 13.429 2.51%
2026-01-27 0 13.93 13.93 13.94 13.29 14.02 25,398,031 352,586,585 13.882 13.18 13.18 13.19 12.57 13.26 26,843,618 13.135 1.98%
2026-01-26 0 13.66 13.66 13.70 12.96 13.88 33,068,430 449,434,292 13.591 12.92 12.92 12.96 12.26 13.13 34,950,595 12.859 6.22%
2026-01-23 0 12.86 12.85 12.86 12.52 13.26 22,897,216 295,896,256 12.923 12.17 12.16 12.17 11.85 12.55 24,200,463 12.227 0.63%
2026-01-22 0 12.78 12.78 12.79 12.67 13.18 12,055,000 154,926,584 12.852 12.09 12.09 12.10 11.99 12.47 12,741,138 12.160 -0.16%
2026-01-21 0 12.80 12.78 12.80 12.59 13.07 14,675,000 187,954,330 12.808 12.11 12.09 12.11 11.91 12.37 15,510,261 12.118 0.39%
2026-01-20 0 12.75 12.75 12.77 12.46 12.92 21,453,000 273,748,304 12.760 12.06 12.06 12.08 11.79 12.22 22,674,046 12.073 -1.47%
2026-01-19 0 12.94 12.92 12.94 12.02 13.04 50,453,172 644,782,879 12.780 12.24 12.22 12.24 11.37 12.34 53,324,829 12.092 7.39%
2026-01-16 0 12.05 12.05 12.09 11.58 12.13 37,389,301 445,200,081 11.907 11.40 11.40 11.44 10.96 11.48 39,517,398 11.266 1.18%
2026-01-15 0 11.91 11.91 11.92 11.80 12.49 49,179,700 591,829,756 12.034 11.27 11.27 11.28 11.16 11.82 51,978,875 11.386 0.00%
2026-01-14 0 11.91 11.90 11.91 11.83 12.32 43,225,780 518,942,885 12.005 11.27 11.26 11.27 11.19 11.66 45,686,074 11.359 2.14%
2026-01-13 0 11.66 11.66 11.67 11.36 11.78 31,612,514 366,415,924 11.591 11.03 11.03 11.04 10.75 11.15 33,411,812 10.967 1.66%
2026-01-12 0 11.47 11.46 11.47 10.42 11.50 61,845,524 688,537,866 11.133 10.85 10.84 10.85 9.859 10.88 65,365,603 10.534 9.03%
2026-01-09 0 10.52 10.51 10.52 10.22 10.62 40,901,466 426,812,551 10.435 9.953 9.944 9.953 9.670 10.05 43,229,466 9.8732 2.43%
2026-01-08 0 10.27 10.26 10.27 9.850 10.28 75,420,710 763,246,156 10.120 9.717 9.707 9.717 9.320 9.726 79,713,452 9.5749 7.09%
2026-01-07 0 9.590 9.570 9.590 9.380 10.12 38,946,000 375,375,334 9.6384 9.074 9.055 9.074 8.875 9.575 41,162,700 9.1193 -1.03%
2026-01-06 0 9.690 9.690 9.710 9.470 9.880 38,608,000 375,634,906 9.7295 9.168 9.168 9.187 8.960 9.348 40,805,462 9.2055 1.47%
2026-01-05 0 9.550 9.540 9.550 9.430 10.12 42,385,303 411,709,455 9.7135 9.036 9.026 9.036 8.922 9.575 44,797,759 9.1904 -1.24%
2026-01-02 0 9.670 9.670 9.680 9.420 9.700 2,882,000 27,724,540 9.6199 9.149 9.149 9.159 8.913 9.178 3,046,036 9.1018 0.73%
2025-12-31 0 9.600 9.590 9.600 9.530 9.780 5,808,000 55,831,866 9.6129 9.083 9.074 9.083 9.017 9.253 6,138,576 9.0952 -1.23%
2025-12-30 0 9.720 9.680 9.720 9.670 9.860 9,112,237 88,781,763 9.7431 9.197 9.159 9.197 9.149 9.329 9,630,881 9.2184 -1.42%
2025-12-29 0 9.860 9.840 9.860 9.410 9.940 22,486,525 219,160,242 9.7463 9.329 9.310 9.329 8.903 9.405 23,766,397 9.2214 2.49%
2025-12-24 0 9.620 9.610 9.620 9.610 9.870 8,598,000 83,244,640 9.6819 9.102 9.092 9.102 9.092 9.338 9,087,375 9.1605 -3.02%
2025-12-23 0 9.920 9.920 9.930 9.800 10.00 16,476,810 163,143,930 9.9014 9.386 9.386 9.395 9.272 9.461 17,414,625 9.3682 -0.90%
2025-12-22 0 10.01 10.01 10.03 9.660 10.14 20,491,221 204,831,259 9.9960 9.471 9.471 9.490 9.140 9.594 21,657,526 9.4577 3.73%
2025-12-19 0 9.650 9.650 9.660 9.450 9.740 25,819,660 247,606,289 9.5898 9.130 9.130 9.140 8.941 9.215 27,289,245 9.0734 -2.72%
2025-12-18 0 9.920 9.920 9.930 9.640 10.02 19,153,906 188,257,639 9.8287 9.386 9.386 9.395 9.121 9.480 20,244,094 9.2994 1.54%
2025-12-17 0 9.770 9.760 9.770 9.390 9.830 13,044,714 126,423,330 9.6915 9.244 9.234 9.244 8.884 9.301 13,787,184 9.1696 4.16%
2025-12-16 0 9.380 9.370 9.380 9.350 9.800 12,921,717 121,686,203 9.4172 8.875 8.865 8.875 8.846 9.272 13,657,186 8.9100 -3.50%
2025-12-15 0 9.720 9.710 9.760 9.360 9.850 21,436,520 207,771,047 9.6924 9.197 9.187 9.234 8.856 9.320 22,656,628 9.1704 2.42%
2025-12-12 0 9.490 9.480 9.490 9.270 9.600 28,683,530 271,499,683 9.4654 8.979 8.969 8.979 8.771 9.083 30,316,119 8.9556 3.15%
2025-12-11 0 9.200 9.190 9.200 9.120 9.350 11,351,864 104,336,869 9.1912 8.705 8.695 8.705 8.629 8.846 11,997,981 8.6962 -0.11%
2025-12-10 0 9.210 9.200 9.210 9.070 9.300 22,913,396 210,157,635 9.1718 8.714 8.705 8.714 8.582 8.799 24,217,564 8.6779 -1.81%
2025-12-09 0 9.380 9.360 9.380 9.300 9.510 15,247,347 143,050,306 9.3820 8.875 8.856 8.875 8.799 8.998 16,115,185 8.8767 0.00%
2025-12-08 0 9.380 9.370 9.380 9.120 9.450 31,946,344 295,518,088 9.2505 8.875 8.865 8.875 8.629 8.941 33,764,643 8.7523 0.11%
2025-12-05 0 9.370 9.350 9.370 9.210 9.750 47,359,475 443,357,826 9.3615 8.865 8.846 8.865 8.714 9.225 50,055,048 8.8574 -2.90%
2025-12-04 0 9.650 9.630 9.650 9.550 9.980 24,168,800 233,865,328 9.6763 9.130 9.111 9.130 9.036 9.443 25,544,422 9.1552 -1.53%
2025-12-03 0 9.800 9.780 9.800 9.750 10.04 20,076,458 197,915,068 9.8581 9.272 9.253 9.272 9.225 9.499 21,219,155 9.3272 -0.71%
2025-12-02 0 9.870 9.860 9.870 9.740 10.68 48,613,259 486,012,746 9.9975 9.338 9.329 9.338 9.215 10.10 51,380,194 9.4591 -9.12%
2025-12-01 0 10.86 10.86 10.87 10.36 11.13 26,267,824 285,581,798 10.872 10.28 10.28 10.28 9.802 10.53 27,762,917 10.286 4.42%
2025-11-28 0 10.40 10.39 10.41 10.31 10.65 17,802,000 185,233,290 10.405 9.840 9.830 9.849 9.755 10.08 18,815,241 9.8449 -0.19%
2025-11-27 0 10.42 10.42 10.44 10.34 10.70 18,498,000 193,229,812 10.446 9.859 9.859 9.878 9.783 10.12 19,550,856 9.8834 -1.70%
2025-11-26 0 10.60 10.55 10.60 10.49 10.77 22,496,322 238,776,411 10.614 10.03 9.982 10.03 9.925 10.19 23,776,751 10.042 -2.30%
2025-11-25 0 10.85 10.85 10.86 10.36 10.96 21,880,610 235,128,767 10.746 10.27 10.27 10.28 9.802 10.37 23,125,995 10.167 1.78%
2025-11-24 0 10.66 10.64 10.66 10.43 10.88 28,671,927 304,550,390 10.622 10.09 10.07 10.09 9.868 10.29 30,303,855 10.050 2.80%
2025-11-21 0 10.37 10.36 10.37 10.29 10.99 42,199,060 445,881,980 10.566 9.812 9.802 9.812 9.736 10.40 44,600,916 9.9971 -5.21%
2025-11-20 0 10.94 10.94 10.95 10.90 11.40 19,288,000 213,669,080 11.078 10.35 10.35 10.36 10.31 10.79 20,385,821 10.481 -4.29%
2025-11-19 0 11.43 11.40 11.43 11.05 11.43 23,530,500 265,642,960 11.289 10.81 10.79 10.81 10.45 10.81 24,869,792 10.681 3.91%
2025-11-18 0 11.00 11.00 11.01 10.91 11.58 28,007,360 312,023,799 11.141 10.41 10.41 10.42 10.32 10.96 29,601,463 10.541 -5.09%
2025-11-17 0 11.59 11.58 11.59 11.13 11.66 42,208,166 483,542,901 11.456 10.97 10.96 10.97 10.53 11.03 44,610,540 10.839 4.41%
2025-11-14 0 11.10 11.10 11.11 11.04 11.50 30,959,485 348,233,257 11.248 10.50 10.50 10.51 10.45 10.88 32,721,615 10.642 -0.45%
2025-11-13 0 11.15 11.14 11.15 10.68 11.18 36,486,375 399,228,028 10.942 10.55 10.54 10.55 10.10 10.58 38,563,080 10.353 6.29%
2025-11-12 0 10.49 10.47 10.49 10.26 10.56 20,950,085 217,352,384 10.375 9.925 9.906 9.925 9.707 9.991 22,142,507 9.8161 0.96%
2025-11-11 0 10.39 10.38 10.39 10.37 10.58 10,089,130 105,524,847 10.459 9.830 9.821 9.830 9.812 10.01 10,663,376 9.8960 -0.57%
2025-11-10 0 10.45 10.44 10.45 10.29 10.76 26,480,723 275,382,315 10.399 9.887 9.878 9.887 9.736 10.18 27,987,934 9.8393 -2.88%
2025-11-07 0 10.76 10.76 10.78 10.56 10.92 18,267,500 196,043,460 10.732 10.18 10.18 10.20 9.991 10.33 19,307,236 10.154 1.41%
2025-11-06 0 10.61 10.60 10.61 10.25 10.69 12,831,117 135,158,085 10.534 10.04 10.03 10.04 9.698 10.11 13,561,429 9.9664 1.82%
2025-11-05 0 10.42 10.41 10.42 10.02 10.69 24,601,419 256,407,750 10.422 9.859 9.849 9.859 9.480 10.11 26,001,665 9.8612 -0.10%
2025-11-04 0 10.43 10.42 10.43 10.27 10.99 45,089,624 474,176,423 10.516 9.868 9.859 9.868 9.717 10.40 47,656,003 9.9500 -5.61%
2025-11-03 0 11.05 11.04 11.05 10.68 11.23 23,601,509 257,125,502 10.894 10.45 10.45 10.45 10.10 10.63 24,944,843 10.308 0.45%
2025-10-31 0 11.00 11.00 11.01 10.92 11.31 27,964,000 309,361,840 11.063 10.41 10.41 10.42 10.33 10.70 29,555,635 10.467 -1.96%
2025-10-30 0 11.22 11.22 11.24 10.33 11.43 72,516,059 799,309,380 11.023 10.62 10.62 10.63 9.774 10.81 76,643,476 10.429 12.65%
2025-10-28 0 9.960 9.950 9.960 9.840 10.11 10,530,984 104,701,840 9.9423 9.424 9.414 9.424 9.310 9.566 11,130,379 9.4069 0.20%
2025-10-27 0 9.940 9.940 9.950 9.680 10.09 13,855,827 137,449,813 9.9200 9.405 9.405 9.414 9.159 9.547 14,644,463 9.3858 -1.00%
2025-10-24 0 10.04 10.02 10.04 9.840 10.33 17,649,753 176,659,868 10.009 9.499 9.480 9.499 9.310 9.774 18,654,329 9.4702 1.52%
2025-10-23 0 9.890 9.890 9.900 9.600 10.13 22,381,767 219,350,374 9.8004 9.357 9.357 9.367 9.083 9.584 23,655,676 9.2726 0.00%
2025-10-22 0 9.890 9.880 9.890 9.650 10.12 26,624,233 261,148,641 9.8087 9.357 9.348 9.357 9.130 9.575 28,139,612 9.2805 -3.32%
2025-10-21 0 10.23 10.22 10.23 10.05 10.33 32,182,064 328,572,088 10.210 9.679 9.670 9.679 9.509 9.774 34,013,780 9.6600 1.39%
2025-10-20 0 10.09 10.08 10.09 9.410 10.15 37,448,750 371,472,547 9.9195 9.547 9.537 9.547 8.903 9.603 39,580,231 9.3853 7.91%
2025-10-17 0 9.350 9.350 9.360 9.300 9.850 13,230,000 125,113,184 9.4568 8.846 8.846 8.856 8.799 9.320 13,983,016 8.9475 -2.81%
2025-10-16 0 9.620 9.620 9.630 9.540 9.850 29,710,646 287,904,371 9.6903 9.102 9.102 9.111 9.026 9.320 31,401,695 9.1684 2.89%
2025-10-15 0 9.350 9.350 9.410 9.100 9.480 20,671,077 191,402,412 9.2594 8.846 8.846 8.903 8.610 8.969 21,847,619 8.7608 -0.11%
2025-10-14 0 9.360 9.360 9.370 9.290 9.780 37,118,954 352,150,024 9.4871 8.856 8.856 8.865 8.790 9.253 39,231,664 8.9762 -3.01%
2025-10-13 0 9.650 9.630 9.650 9.140 9.860 63,224,977 605,300,349 9.5738 9.130 9.111 9.130 8.648 9.329 66,823,571 9.0582 5.81%
2025-10-10 0 9.120 9.120 9.130 8.770 9.270 49,018,525 446,556,666 9.1100 8.629 8.629 8.638 8.298 8.771 51,808,526 8.6194 5.56%
2025-10-09 0 8.640 8.630 8.640 8.340 8.760 32,158,100 275,188,542 8.5574 8.175 8.165 8.175 7.891 8.288 33,988,452 8.0965 0.70%
2025-10-08 0 8.580 8.570 8.580 8.410 8.710 9,381,000 79,794,370 8.5060 8.118 8.108 8.118 7.957 8.241 9,914,941 8.0479 -2.94%
2025-10-06 0 8.840 8.830 8.860 8.630 8.930 6,634,000 58,087,100 8.7560 8.364 8.354 8.383 8.165 8.449 7,011,589 8.2844 -1.01%
2025-10-03 0 8.930 8.900 8.930 8.820 8.980 2,434,332 21,687,848 8.9092 8.449 8.421 8.449 8.345 8.496 2,572,888 8.4294 0.00%
2025-10-02 0 8.930 8.910 8.930 8.870 9.020 3,796,000 33,914,450 8.9343 8.449 8.430 8.449 8.392 8.534 4,012,058 8.4531 -1.00%
2025-09-30 0 9.020 8.990 9.020 8.800 9.070 43,241,800 386,432,756 8.9366 8.534 8.506 8.534 8.326 8.582 45,703,006 8.4553 -1.10%
2025-09-29 0 9.120 9.110 9.120 8.680 9.170 33,752,000 301,459,010 8.9316 8.629 8.619 8.629 8.213 8.676 35,673,072 8.4506 3.87%
2025-09-26 0 8.780 8.780 8.800 8.760 9.050 27,291,000 242,806,206 8.8969 8.307 8.307 8.326 8.288 8.563 28,844,330 8.4178 -1.79%
2025-09-25 0 8.940 8.940 8.970 8.900 9.300 34,123,000 308,207,914 9.0323 8.459 8.459 8.487 8.421 8.799 36,065,188 8.5459 -3.87%
2025-09-24 0 9.300 9.290 9.300 9.010 9.480 35,426,204 327,478,864 9.2440 8.799 8.790 8.799 8.525 8.969 37,442,567 8.7462 2.65%
2025-09-23 0 9.060 9.050 9.060 8.960 9.340 21,528,300 195,885,151 9.0990 8.572 8.563 8.572 8.477 8.837 22,753,632 8.6090 -1.52%
2025-09-22 0 9.200 9.190 9.200 9.000 9.790 54,143,583 496,774,750 9.1751 8.705 8.695 8.705 8.515 9.263 57,225,289 8.6810 -5.74%
2025-09-19 0 9.760 9.760 9.780 9.000 9.810 50,270,945 476,866,334 9.4859 9.234 9.234 9.253 8.515 9.282 53,132,231 8.9751 6.78%
2025-09-18 0 9.140 9.130 9.140 9.020 9.340 25,041,846 229,133,614 9.1500 8.648 8.638 8.648 8.534 8.837 26,467,160 8.6573 -2.14%
2025-09-17 0 9.340 9.330 9.340 9.100 9.650 45,046,071 419,689,729 9.3169 8.837 8.828 8.837 8.610 9.130 47,609,971 8.8152 2.52%
2025-09-16 0 9.110 9.090 9.110 8.850 9.360 37,271,000 337,679,406 9.0601 8.619 8.600 8.619 8.373 8.856 39,392,364 8.5722 -0.11%
2025-09-15 0 9.120 9.120 9.130 9.070 9.500 58,507,176 541,252,492 9.2510 8.629 8.629 8.638 8.582 8.988 61,837,245 8.7529 4.23%
2025-09-12 0 8.750 8.730 8.750 8.560 9.030 49,535,455 435,756,530 8.7969 8.279 8.260 8.279 8.099 8.544 52,354,878 8.3231 5.42%
2025-09-11 0 8.300 8.300 8.310 8.260 8.580 24,953,268 208,642,809 8.3613 7.853 7.853 7.862 7.815 8.118 26,373,540 7.9111 -2.24%
2025-09-10 0 8.490 8.490 8.500 8.300 8.570 30,486,966 257,227,559 8.4373 8.033 8.033 8.042 7.853 8.108 32,222,201 7.9829 -0.59%
2025-09-09 0 8.540 8.530 8.540 8.380 8.830 65,186,000 558,922,318 8.5743 8.080 8.071 8.080 7.929 8.354 68,896,210 8.1125 0.83%
2025-09-08 0 8.470 8.460 8.470 7.900 8.620 113,622,986 950,645,615 8.3667 8.014 8.004 8.014 7.475 8.156 120,090,097 7.9161 9.57%
2025-09-05 0 7.730 7.720 7.730 7.410 7.780 61,132,380 468,582,065 7.6650 7.314 7.304 7.314 7.011 7.361 64,611,869 7.2523 6.62%
2025-09-04 0 7.250 7.250 7.270 7.200 7.460 40,240,190 294,840,604 7.3270 6.860 6.860 6.878 6.812 7.058 42,530,552 6.9324 1.40%
2025-09-03 0 7.150 7.140 7.150 7.110 7.330 16,240,977 116,661,858 7.1832 6.765 6.755 6.765 6.727 6.935 17,165,369 6.7964 -1.11%
2025-09-02 0 7.230 7.220 7.230 7.160 7.460 22,683,500 164,533,336 7.2534 6.841 6.831 6.841 6.774 7.058 23,974,583 6.8628 -0.82%
2025-09-01 0 7.290 7.290 7.300 7.000 7.430 60,671,220 442,824,775 7.2988 6.897 6.897 6.907 6.623 7.030 64,124,461 6.9057 4.59%
2025-08-29 0 6.970 6.970 6.980 6.920 7.100 24,478,630 172,490,236 7.0466 6.595 6.595 6.604 6.547 6.718 25,871,887 6.6671 0.43%
2025-08-28 0 6.940 6.920 6.940 6.880 7.230 29,236,762 204,913,405 7.0088 6.566 6.547 6.566 6.509 6.841 30,900,839 6.6313 -1.14%
2025-08-27 0 7.020 7.010 7.020 7.000 7.220 21,256,980 150,554,880 7.0826 6.642 6.632 6.642 6.623 6.831 22,466,870 6.7012 -2.50%
2025-08-26 0 7.200 7.190 7.200 7.130 7.370 35,821,229 260,066,733 7.2601 6.812 6.803 6.812 6.746 6.973 37,860,076 6.8692 0.84%
2025-08-25 0 7.140 7.130 7.140 7.080 7.330 30,987,358 222,014,088 7.1647 6.755 6.746 6.755 6.699 6.935 32,751,074 6.7788 -0.70%
2025-08-22 0 7.190 7.180 7.190 6.870 7.290 82,064,923 586,836,351 7.1509 6.803 6.793 6.803 6.500 6.897 86,735,835 6.7658 7.63%
2025-08-21 0 6.680 6.670 6.680 6.490 6.730 26,840,838 178,728,203 6.6588 6.320 6.311 6.320 6.140 6.368 28,368,546 6.3002 2.77%
2025-08-20 0 6.500 6.490 6.500 6.420 6.500 6,986,000 45,088,820 6.4542 6.150 6.140 6.150 6.074 6.150 7,383,624 6.1066 0.00%
2025-08-19 0 6.500 6.490 6.500 6.430 6.510 8,235,500 53,399,090 6.4840 6.150 6.140 6.150 6.084 6.159 8,704,242 6.1348 1.09%
2025-08-18 0 6.430 6.420 6.430 6.410 6.570 21,808,220 141,524,834 6.4895 6.084 6.074 6.084 6.065 6.216 23,049,485 6.1400 -1.68%
2025-08-15 0 6.540 6.540 6.550 6.460 6.560 13,923,010 90,571,232 6.5051 6.188 6.188 6.197 6.112 6.207 14,715,470 6.1548 -0.46%
2025-08-14 0 6.570 6.550 6.570 6.530 6.740 28,906,000 190,403,400 6.5870 6.216 6.197 6.216 6.178 6.377 30,551,251 6.2323 -1.79%
2025-08-13 0 6.690 6.690 6.700 6.630 6.770 23,690,000 157,930,866 6.6666 6.330 6.330 6.339 6.273 6.405 25,038,370 6.3076 -0.59%
2025-08-12 0 6.730 6.720 6.730 6.690 6.800 9,769,686 65,823,387 6.7375 6.368 6.358 6.368 6.330 6.434 10,325,750 6.3747 -0.88%
2025-08-11 0 6.790 6.780 6.790 6.600 6.800 22,156,390 148,547,766 6.7045 6.424 6.415 6.424 6.245 6.434 23,417,471 6.3435 0.44%
2025-08-08 0 6.760 6.750 6.760 6.680 6.880 22,413,860 152,111,342 6.7865 6.396 6.386 6.396 6.320 6.509 23,689,596 6.4210 0.60%
2025-08-07 0 6.720 6.720 6.730 6.690 6.810 10,384,334 69,848,368 6.7263 6.358 6.358 6.368 6.330 6.443 10,975,382 6.3641 -0.59%
2025-08-06 0 6.760 6.750 6.760 6.570 6.820 27,937,710 188,887,402 6.7610 6.396 6.386 6.396 6.216 6.453 29,527,848 6.3969 3.36%
2025-08-05 0 6.540 6.500 6.540 6.420 6.590 16,703,375 108,742,199 6.5102 6.188 6.150 6.188 6.074 6.235 17,654,086 6.1596 2.19%
2025-08-04 0 6.400 6.400 6.410 6.260 6.410 6,351,800 40,423,042 6.3640 6.055 6.055 6.065 5.923 6.065 6,713,327 6.0213 0.63%
2025-08-01 0 6.360 6.350 6.360 6.350 6.450 6,696,000 42,837,070 6.3974 6.018 6.008 6.018 6.008 6.103 7,077,118 6.0529 -0.47%
2025-07-31 0 6.390 6.380 6.390 6.300 6.590 21,166,000 135,653,944 6.4090 6.046 6.036 6.046 5.961 6.235 22,370,711 6.0639 -3.33%
2025-07-30 0 6.610 6.600 6.610 6.550 6.700 9,669,071 64,062,707 6.6255 6.254 6.245 6.254 6.197 6.339 10,219,408 6.2687 -0.45%
2025-07-29 0 6.640 6.630 6.640 6.520 6.640 8,138,000 53,547,370 6.5799 6.282 6.273 6.282 6.169 6.282 8,601,193 6.2256 0.91%
2025-07-28 0 6.580 6.570 6.580 6.560 6.750 14,610,398 96,538,265 6.6075 6.226 6.216 6.226 6.207 6.386 15,441,982 6.2517 -1.79%
2025-07-25 0 6.700 6.690 6.700 6.670 6.850 15,450,000 104,076,224 6.7363 6.339 6.330 6.339 6.311 6.481 16,329,372 6.3736 -1.62%
2025-07-24 0 6.810 6.800 6.810 6.680 6.880 27,227,539 184,891,979 6.7906 6.443 6.434 6.443 6.320 6.509 28,777,256 6.4249 2.10%
2025-07-23 0 6.670 6.670 6.680 6.600 6.760 21,213,412 141,602,057 6.6751 6.311 6.311 6.320 6.245 6.396 22,420,822 6.3156 0.45%
2025-07-22 0 6.640 6.620 6.640 6.480 6.700 15,668,000 103,329,568 6.5949 6.282 6.263 6.282 6.131 6.339 16,559,780 6.2398 1.53%
2025-07-21 0 6.540 6.530 6.540 6.370 6.540 16,617,000 107,265,690 6.4552 6.188 6.178 6.188 6.027 6.188 17,562,794 6.1076 1.87%
2025-07-18 0 6.420 6.410 6.420 6.370 6.450 14,893,742 95,442,026 6.4082 6.074 6.065 6.074 6.027 6.103 15,741,453 6.0631 0.78%
2025-07-17 0 6.370 6.360 6.370 6.330 6.510 21,989,000 140,464,968 6.3880 6.027 6.018 6.027 5.989 6.159 23,240,554 6.0440 -1.08%
2025-07-16 0 6.670 6.670 6.690 6.650 6.730 16,020,300 107,047,726 6.6820 6.093 6.093 6.111 6.075 6.148 17,537,613 6.1039 -0.60%
2025-07-15 0 6.710 6.700 6.710 6.620 6.840 22,384,000 149,742,230 6.6897 6.129 6.120 6.129 6.047 6.248 24,504,032 6.1109 -1.76%
2025-07-14 0 6.830 6.820 6.830 6.720 6.870 16,029,551 109,314,315 6.8195 6.239 6.230 6.239 6.139 6.276 17,547,741 6.2295 1.19%
2025-07-11 0 6.750 6.740 6.750 6.700 6.860 18,716,000 126,898,210 6.7802 6.166 6.157 6.166 6.120 6.266 20,488,628 6.1936 -0.30%
2025-07-10 0 6.770 6.760 6.770 6.680 6.830 13,544,000 91,777,230 6.7762 6.184 6.175 6.184 6.102 6.239 14,826,778 6.1900 1.35%
2025-07-09 0 6.680 6.680 6.690 6.590 6.780 16,380,382 109,889,406 6.7086 6.102 6.102 6.111 6.020 6.193 17,931,799 6.1282 0.75%
2025-07-08 0 6.630 6.600 6.630 6.550 6.680 9,792,000 64,598,580 6.5971 6.056 6.029 6.056 5.983 6.102 10,719,419 6.0263 -0.45%
2025-07-07 0 6.660 6.650 6.660 6.500 6.670 11,012,605 72,670,296 6.5988 6.084 6.075 6.084 5.938 6.093 12,055,630 6.0279 1.06%
2025-07-04 0 6.590 6.590 6.600 6.570 6.670 11,750,000 77,665,774 6.6099 6.020 6.020 6.029 6.002 6.093 12,862,865 6.0380 -1.05%
2025-07-03 0 6.660 6.650 6.660 6.600 6.750 13,845,742 92,197,357 6.6589 6.084 6.075 6.084 6.029 6.166 15,157,099 6.0828 0.15%
2025-07-02 0 6.650 6.640 6.650 6.510 6.730 18,686,100 124,547,212 6.6652 6.075 6.066 6.075 5.947 6.148 20,455,896 6.0886 2.15%
2025-06-30 0 6.510 6.500 6.510 6.500 6.610 18,980,770 124,076,036 6.5369 5.947 5.938 5.947 5.938 6.038 20,778,475 5.9714 -1.06%
2025-06-27 0 6.580 6.580 6.590 6.570 6.690 25,707,439 169,951,254 6.6110 6.011 6.011 6.020 6.002 6.111 28,142,240 6.0390 -1.64%
2025-06-26 0 6.690 6.680 6.690 6.660 6.820 26,506,921 178,397,838 6.7302 6.111 6.102 6.111 6.084 6.230 29,017,442 6.1480 -0.15%
2025-06-25 0 6.700 6.690 6.700 6.550 6.830 41,768,688 278,747,124 6.6736 6.120 6.111 6.120 5.983 6.239 45,724,681 6.0962 -0.15%
2025-06-24 0 6.710 6.700 6.710 6.540 6.880 100,389,530 669,501,245 6.6690 6.129 6.120 6.129 5.974 6.285 109,897,615 6.0920 -9.81%
2025-06-23 0 7.440 7.440 7.450 7.220 7.880 105,304,604 782,745,160 7.4332 6.796 6.796 6.805 6.595 7.198 115,278,206 6.7901 4.79%
2025-06-20 0 7.100 7.080 7.100 6.810 7.170 34,715,968 244,937,586 7.0555 6.486 6.467 6.486 6.221 6.550 38,003,984 6.4451 2.31%
2025-06-19 0 6.940 6.940 6.950 6.680 7.060 37,244,465 255,322,714 6.8553 6.340 6.340 6.349 6.102 6.449 40,771,960 6.2622 -0.14%
2025-06-18 0 6.950 6.940 6.950 6.820 7.340 38,619,685 269,726,191 6.9842 6.349 6.340 6.349 6.230 6.705 42,277,430 6.3799 0.14%
2025-06-17 0 6.940 6.940 6.950 6.620 7.100 51,626,000 355,964,672 6.8951 6.340 6.340 6.349 6.047 6.486 56,515,598 6.2985 1.31%
2025-06-16 0 6.850 6.850 6.860 6.740 7.080 57,562,469 396,557,517 6.8892 6.257 6.257 6.266 6.157 6.467 63,014,321 6.2931 0.00%
2025-06-13 0 6.850 6.840 6.850 6.550 7.120 103,094,618 712,595,600 6.9121 6.257 6.248 6.257 5.983 6.504 112,858,908 6.3140 8.21%
2025-06-12 0 6.330 6.330 6.350 6.180 6.400 20,422,450 129,011,922 6.3172 5.782 5.782 5.801 5.645 5.846 22,356,700 5.7706 0.16%
2025-06-11 0 6.320 6.320 6.330 6.000 6.350 34,379,850 213,612,078 6.2133 5.773 5.773 5.782 5.481 5.801 37,636,032 5.6757 3.95%
2025-06-10 0 6.080 6.080 6.090 6.000 6.200 24,570,380 149,227,973 6.0735 5.554 5.554 5.563 5.481 5.664 26,897,488 5.5480 0.33%
2025-06-09 0 6.060 6.050 6.060 5.840 6.110 24,244,000 145,477,219 6.0005 5.536 5.527 5.536 5.335 5.581 26,540,196 5.4814 3.06%
2025-06-06 0 5.880 5.880 5.980 5.880 6.100 31,527,500 188,501,527 5.9790 5.371 5.371 5.463 5.371 5.572 34,513,530 5.4617 -2.49%
2025-06-05 0 6.030 6.030 6.040 6.000 6.140 17,983,873 108,761,341 6.0477 5.508 5.508 5.517 5.481 5.609 19,687,160 5.5245 -0.99%
2025-06-04 0 6.090 6.090 6.110 6.040 6.120 14,321,009 87,005,882 6.0754 5.563 5.563 5.581 5.517 5.591 15,677,379 5.5498 0.33%
2025-06-03 0 6.070 6.060 6.070 6.010 6.170 10,213,368 62,312,740 6.1011 5.545 5.536 5.545 5.490 5.636 11,180,696 5.5732 1.68%
2025-06-02 0 5.970 5.970 5.980 5.850 6.200 31,586,197 190,966,346 6.0459 5.453 5.453 5.463 5.344 5.664 34,577,786 5.5228 -2.45%
2025-05-30 0 6.120 6.120 6.190 6.090 6.230 128,267,381 785,976,562 6.1276 5.591 5.591 5.654 5.563 5.691 140,415,831 5.5975 -1.13%
2025-05-29 0 6.190 6.180 6.190 6.160 6.280 10,549,317 65,571,081 6.2157 5.654 5.645 5.654 5.627 5.737 11,548,463 5.6779 -0.32%
2025-05-28 0 6.210 6.210 6.220 6.050 6.290 17,601,118 109,291,789 6.2094 5.673 5.673 5.682 5.527 5.746 19,268,154 5.6721 2.81%
2025-05-27 0 6.040 6.040 6.050 6.030 6.140 7,933,605 48,163,029 6.0708 5.517 5.517 5.527 5.508 5.609 8,685,012 5.5455 -0.98%
2025-05-26 0 6.100 6.090 6.100 5.970 6.160 9,021,043 54,993,647 6.0962 5.572 5.563 5.572 5.453 5.627 9,875,443 5.5687 0.83%
2025-05-23 0 6.050 6.040 6.050 5.990 6.160 9,479,400 57,522,682 6.0682 5.527 5.517 5.527 5.472 5.627 10,377,212 5.5432 0.67%
2025-05-22 0 6.010 6.010 6.040 5.940 6.110 11,794,376 70,951,665 6.0157 5.490 5.490 5.517 5.426 5.581 12,911,444 5.4953 -2.44%
2025-05-21 0 6.160 6.150 6.160 6.090 6.190 11,653,883 71,408,149 6.1274 5.627 5.618 5.627 5.563 5.654 12,757,645 5.5973 0.16%
2025-05-20 0 6.150 6.130 6.150 6.090 6.260 9,038,336 55,375,266 6.1267 5.618 5.600 5.618 5.563 5.718 9,894,374 5.5966 -0.49%
2025-05-19 0 6.180 6.170 6.180 6.140 6.280 8,372,518 51,891,293 6.1978 5.645 5.636 5.645 5.609 5.737 9,165,495 5.6616 -1.12%
2025-05-16 0 6.250 6.250 6.270 6.170 6.300 14,586,000 90,755,110 6.2221 5.709 5.709 5.728 5.636 5.755 15,967,468 5.6838 0.16%
2025-05-15 0 6.240 6.240 6.260 6.210 6.430 22,300,000 139,810,030 6.2695 5.700 5.700 5.718 5.673 5.874 24,412,076 5.7271 -2.04%
2025-05-14 0 6.370 6.370 6.380 6.030 6.420 36,454,291 229,131,387 6.2854 5.819 5.819 5.828 5.508 5.865 39,906,947 5.7416 5.12%
2025-05-13 0 6.060 6.050 6.060 6.050 6.440 23,902,714 146,935,345 6.1472 5.536 5.527 5.536 5.527 5.883 26,166,586 5.6154 -3.04%
2025-05-12 0 6.250 6.240 6.250 5.960 6.260 25,293,785 154,402,525 6.1044 5.709 5.700 5.709 5.444 5.718 27,689,408 5.5762 4.34%
2025-05-09 0 5.990 5.980 5.990 5.850 6.000 22,333,179 132,174,015 5.9183 5.472 5.463 5.472 5.344 5.481 24,448,397 5.4062 -0.66%
2025-05-08 0 6.030 6.020 6.030 5.990 6.160 15,028,539 90,729,635 6.0372 5.508 5.499 5.508 5.472 5.627 16,451,921 5.5148 -2.27%
2025-05-07 0 6.170 6.160 6.170 6.160 6.420 19,276,400 121,167,884 6.2858 5.636 5.627 5.636 5.627 5.865 21,102,105 5.7420 -0.64%
2025-05-06 0 6.210 6.200 6.210 6.100 6.580 56,948,000 359,452,890 6.3119 5.673 5.664 5.673 5.572 6.011 62,341,655 5.7659 4.37%
2025-05-02 0 5.950 5.920 5.950 5.850 6.100 11,729,707 69,323,655 5.9101 5.435 5.408 5.435 5.344 5.572 12,840,650 5.3988 -3.41%
2025-04-30 0 6.160 6.150 6.160 5.930 6.260 15,587,727 94,367,870 6.0540 5.627 5.618 5.627 5.417 5.718 17,064,071 5.5302 2.16%
2025-04-29 0 6.030 6.030 6.040 6.010 6.170 8,158,652 49,581,501 6.0772 5.508 5.508 5.517 5.490 5.636 8,931,374 5.5514 -2.74%
2025-04-28 0 6.200 6.180 6.200 5.950 6.220 16,366,000 100,562,752 6.1446 5.664 5.645 5.664 5.435 5.682 17,916,055 5.6130 4.03%
2025-04-25 0 5.960 5.940 5.960 5.850 6.010 15,534,800 92,594,278 5.9604 5.444 5.426 5.444 5.344 5.490 17,006,131 5.4448 1.88%
2025-04-24 0 5.850 5.820 5.850 5.790 5.990 9,726,000 56,964,964 5.8570 5.344 5.316 5.344 5.289 5.472 10,647,168 5.3502 0.86%
2025-04-23 0 5.800 5.790 5.800 5.680 5.810 9,238,664 53,158,071 5.7539 5.298 5.289 5.298 5.189 5.307 10,113,676 5.2561 2.84%
2025-04-22 0 5.640 5.620 5.640 5.370 5.640 13,024,921 72,087,039 5.5345 5.152 5.134 5.152 4.905 5.152 14,258,536 5.0557 3.30%
2025-04-17 0 5.460 5.450 5.460 5.380 5.480 8,944,000 48,621,446 5.4362 4.988 4.978 4.988 4.915 5.006 9,791,103 4.9659 -0.73%
2025-04-16 0 5.500 5.470 5.500 5.360 5.570 11,442,000 62,388,980 5.4526 5.024 4.997 5.024 4.896 5.088 12,525,694 4.9809 -1.79%
2025-04-15 0 5.600 5.590 5.600 5.540 5.670 11,106,010 62,026,975 5.5850 5.116 5.106 5.116 5.061 5.179 12,157,882 5.1018 -0.88%
2025-04-14 0 5.650 5.640 5.650 5.560 5.700 13,496,200 75,832,550 5.6188 5.161 5.152 5.161 5.079 5.207 14,774,451 5.1327 1.80%
2025-04-11 0 5.550 5.550 5.570 5.450 5.630 12,548,887 69,498,879 5.5383 5.070 5.070 5.088 4.978 5.143 13,737,416 5.0591 -1.07%
2025-04-10 0 5.610 5.570 5.610 5.510 5.740 19,184,705 107,165,381 5.5860 5.125 5.088 5.125 5.033 5.243 21,001,725 5.1027 2.37%
2025-04-09 0 5.480 5.480 5.490 5.000 5.600 25,129,678 134,124,375 5.3373 5.006 5.006 5.015 4.567 5.116 27,509,758 4.8755 3.20%
2025-04-08 0 5.310 5.290 5.310 5.150 5.690 33,953,351 180,769,402 5.3241 4.851 4.832 4.851 4.704 5.198 37,169,138 4.8634 0.95%
2025-04-07 0 5.260 5.260 5.280 5.180 5.700 47,124,942 253,825,861 5.3862 4.805 4.805 4.823 4.732 5.207 51,588,236 4.9202 -12.19%
2025-04-03 0 5.990 5.990 6.000 5.920 6.300 41,938,601 254,242,877 6.0623 5.472 5.472 5.481 5.408 5.755 45,910,687 5.5378 -6.84%
2025-04-02 0 6.430 6.410 6.430 6.230 6.460 14,109,233 90,162,274 6.3903 5.874 5.855 5.874 5.691 5.901 15,445,546 5.8374 0.47%
2025-04-01 0 6.400 6.400 6.420 6.310 6.420 10,027,300 63,852,248 6.3678 5.846 5.846 5.865 5.764 5.865 10,977,005 5.8169 1.59%
2025-03-31 0 6.300 6.290 6.300 6.170 6.440 17,410,556 109,176,993 6.2707 5.755 5.746 5.755 5.636 5.883 19,059,543 5.7282 -2.17%
2025-03-28 0 6.440 6.420 6.440 6.390 6.830 16,474,947 107,297,014 6.5127 5.883 5.865 5.883 5.837 6.239 18,035,321 5.9493 -5.85%
2025-03-27 0 6.840 6.830 6.840 6.520 6.850 14,804,455 100,086,941 6.7606 6.248 6.239 6.248 5.956 6.257 16,206,613 6.1757 3.79%
2025-03-26 0 6.590 6.580 6.590 6.550 6.750 7,555,154 49,976,506 6.6149 6.020 6.011 6.020 5.983 6.166 8,270,717 6.0426 -1.05%
2025-03-25 0 6.660 6.660 6.670 6.660 6.830 6,830,216 45,951,971 6.7277 6.084 6.084 6.093 6.084 6.239 7,477,119 6.1457 -1.77%
2025-03-24 0 6.780 6.780 6.820 6.700 6.900 8,292,600 56,178,692 6.7746 6.193 6.193 6.230 6.120 6.303 9,078,008 6.1884 -0.88%
2025-03-21 0 6.840 6.840 6.890 6.840 7.130 20,965,928 145,313,091 6.9309 6.248 6.248 6.294 6.248 6.513 22,951,651 6.3313 -1.72%
2025-03-20 0 6.960 6.950 6.960 6.670 7.200 49,089,729 344,441,115 7.0166 6.358 6.349 6.358 6.093 6.577 53,739,112 6.4095 5.45%
2025-03-19 0 6.600 6.590 6.610 6.460 6.660 16,844,774 110,927,383 6.5853 6.029 6.020 6.038 5.901 6.084 18,440,175 6.0155 1.23%
2025-03-18 0 6.520 6.510 6.520 6.400 6.550 11,488,209 74,541,307 6.4885 5.956 5.947 5.956 5.846 5.983 12,576,279 5.9271 2.03%
2025-03-17 0 6.390 6.390 6.400 6.350 6.450 9,790,286 62,678,646 6.4021 5.837 5.837 5.846 5.801 5.892 10,717,543 5.8482 0.95%
2025-03-14 0 6.330 6.330 6.340 6.200 6.380 12,572,000 79,406,098 6.3161 5.782 5.782 5.791 5.664 5.828 13,762,718 5.7697 1.12%
2025-03-13 0 6.260 6.260 6.270 6.170 6.400 18,984,000 118,461,030 6.2400 5.718 5.718 5.728 5.636 5.846 20,782,011 5.7002 -2.03%
2025-03-12 0 6.390 6.370 6.390 6.310 6.500 13,070,000 83,678,382 6.4023 5.837 5.819 5.837 5.764 5.938 14,307,885 5.8484 -1.08%
2025-03-11 0 6.460 6.460 6.470 6.370 6.490 13,519,185 86,888,144 6.4270 5.901 5.901 5.910 5.819 5.929 14,799,613 5.8710 -1.22%
2025-03-10 0 6.540 6.540 6.550 6.420 6.570 12,228,000 79,334,950 6.4880 5.974 5.974 5.983 5.865 6.002 13,386,137 5.9266 -0.46%
2025-03-07 0 6.570 6.570 6.580 6.450 6.690 22,977,938 151,230,938 6.5816 6.002 6.002 6.011 5.892 6.111 25,154,223 6.0121 0.46%
2025-03-06 0 6.540 6.540 6.550 6.500 6.650 14,468,000 94,800,972 6.5525 5.974 5.974 5.983 5.938 6.075 15,838,292 5.9856 -0.76%
2025-03-05 0 6.590 6.580 6.590 6.560 6.770 17,818,620 117,999,051 6.6222 6.020 6.011 6.020 5.992 6.184 19,506,256 6.0493 -0.75%
2025-03-04 0 6.640 6.620 6.640 6.380 6.670 17,034,000 111,455,844 6.5431 6.066 6.047 6.066 5.828 6.093 18,647,323 5.9770 3.43%
2025-03-03 0 6.420 6.420 6.430 6.330 6.580 17,736,804 113,827,316 6.4176 5.865 5.865 5.874 5.782 6.011 19,416,691 5.8623 -1.08%
2025-02-28 0 6.490 6.450 6.490 6.410 6.660 14,715,418 95,390,342 6.4823 5.929 5.892 5.929 5.855 6.084 16,109,144 5.9215 -1.96%
2025-02-27 0 6.620 6.610 6.620 6.440 6.650 10,806,000 70,770,316 6.5492 6.047 6.038 6.047 5.883 6.075 11,829,457 5.9825 1.69%
2025-02-26 0 6.510 6.500 6.510 6.380 6.550 25,458,937 164,363,096 6.4560 5.947 5.938 5.947 5.828 5.983 27,870,202 5.8974 -0.76%
2025-02-25 0 6.560 6.560 6.570 6.480 6.720 21,275,726 139,678,019 6.5651 5.992 5.992 6.002 5.919 6.139 23,290,791 5.9971 -1.94%
2025-02-24 0 6.690 6.680 6.690 6.530 6.860 39,931,708 264,614,422 6.6267 6.111 6.102 6.111 5.965 6.266 43,713,717 6.0533 -2.48%
2025-02-21 0 6.860 6.850 6.860 6.760 7.110 26,498,720 182,027,670 6.8693 6.266 6.257 6.266 6.175 6.495 29,008,465 6.2750 -3.52%
2025-02-20 0 7.110 7.100 7.110 7.020 7.220 6,622,484 47,053,500 7.1051 6.495 6.486 6.495 6.413 6.595 7,249,712 6.4904 -0.97%
2025-02-19 0 7.180 7.170 7.180 7.100 7.340 13,929,000 100,614,840 7.2234 6.559 6.550 6.559 6.486 6.705 15,248,242 6.5985 0.84%
2025-02-18 0 7.120 7.120 7.130 7.000 7.250 7,001,155 49,858,927 7.1215 6.504 6.504 6.513 6.394 6.623 7,664,248 6.5054 1.14%
2025-02-17 0 7.040 7.040 7.080 6.800 7.180 22,724,000 158,607,190 6.9797 6.431 6.431 6.467 6.212 6.559 24,876,234 6.3759 -2.49%
2025-02-14 0 7.220 7.210 7.220 7.040 7.390 23,906,899 171,173,570 7.1600 6.595 6.586 6.595 6.431 6.751 26,171,167 6.5405 -1.23%
2025-02-13 0 7.310 7.310 7.320 7.270 7.730 15,723,480 117,230,062 7.4557 6.678 6.678 6.687 6.641 7.061 17,212,681 6.8107 -5.06%
2025-02-12 0 7.700 7.680 7.700 7.600 7.840 11,943,571 91,940,141 7.6979 7.034 7.016 7.034 6.942 7.162 13,074,770 7.0319 -0.65%
2025-02-11 0 7.750 7.750 7.790 7.730 7.900 9,531,710 74,339,094 7.7991 7.079 7.079 7.116 7.061 7.217 10,434,477 7.1244 0.00%
2025-02-10 0 7.750 7.710 7.750 7.640 7.820 11,723,325 90,592,285 7.7275 7.079 7.043 7.079 6.979 7.143 12,833,664 7.0590 0.78%
2025-02-07 0 7.690 7.690 7.700 7.560 7.770 12,574,602 96,150,455 7.6464 7.025 7.025 7.034 6.906 7.098 13,765,567 6.9849 -1.16%
2025-02-06 0 7.780 7.770 7.780 7.650 8.000 11,671,402 90,725,877 7.7733 7.107 7.098 7.107 6.988 7.308 12,776,823 7.1008 -1.39%
2025-02-05 0 7.890 7.890 7.920 7.580 7.990 29,488,633 230,879,469 7.8294 7.207 7.207 7.235 6.924 7.299 32,281,558 7.1521 5.76%
2025-02-04 0 7.460 7.460 7.480 7.230 7.480 5,697,925 42,389,801 7.4395 6.815 6.815 6.833 6.604 6.833 6,237,586 6.7959 1.08%
2025-02-03 0 7.380 7.380 7.400 6.930 7.440 7,827,000 57,232,054 7.3121 6.741 6.741 6.760 6.330 6.796 8,568,310 6.6795 3.65%
2025-01-28 0 7.120 7.110 7.120 6.890 7.130 3,461,418 24,411,566 7.0525 6.504 6.495 6.504 6.294 6.513 3,789,256 6.4423 2.01%
2025-01-27 0 6.980 6.980 6.990 6.880 7.180 30,100,569 210,007,296 6.9769 6.376 6.376 6.385 6.285 6.559 32,951,452 6.3732 -4.51%
2025-01-24 0 7.310 7.310 7.330 7.240 7.420 15,499,100 113,448,683 7.3197 6.678 6.678 6.696 6.614 6.778 16,967,050 6.6864 0.27%
2025-01-23 0 7.290 7.260 7.290 7.200 7.730 21,543,942 159,636,316 7.4098 6.659 6.632 6.659 6.577 7.061 23,584,410 6.7687 -4.33%
2025-01-22 0 7.620 7.610 7.620 7.300 7.670 12,718,474 95,971,937 7.5459 6.961 6.952 6.961 6.668 7.006 13,923,065 6.8930 -0.26%
2025-01-21 0 7.640 7.630 7.640 7.190 7.650 19,913,129 148,058,606 7.4352 6.979 6.970 6.979 6.568 6.988 21,799,140 6.7919 3.80%
2025-01-20 0 7.360 7.360 7.390 7.270 7.860 24,101,384 179,154,466 7.4334 6.723 6.723 6.751 6.641 7.180 26,384,072 6.7903 -3.29%
2025-01-17 0 7.610 7.600 7.610 7.300 7.760 32,456,612 245,989,989 7.5790 6.952 6.942 6.952 6.668 7.089 35,530,640 6.9233 -0.39%
2025-01-16 0 7.640 7.630 7.640 7.470 8.170 44,130,145 339,163,555 7.6855 6.979 6.970 6.979 6.824 7.463 48,309,796 7.0206 -0.91%
2025-01-15 0 7.710 7.690 7.710 7.430 7.890 42,637,777 328,832,107 7.7122 7.043 7.025 7.043 6.787 7.207 46,676,083 7.0450 1.18%
2025-01-14 0 7.620 7.610 7.620 7.320 7.750 50,934,180 386,219,109 7.5827 6.961 6.952 6.961 6.687 7.079 55,758,254 6.9267 5.10%
2025-01-13 0 7.250 7.240 7.250 7.000 7.330 54,306,012 391,542,737 7.2099 6.623 6.614 6.623 6.394 6.696 59,449,439 6.5861 7.57%
2025-01-10 0 6.740 6.740 6.760 6.740 7.260 32,260,072 223,541,685 6.9294 6.157 6.157 6.175 6.157 6.632 35,315,485 6.3298 1.51%
2025-01-09 0 6.640 6.630 6.640 6.530 6.820 26,628,051 177,020,773 6.6479 6.066 6.056 6.066 5.965 6.230 29,150,045 6.0727 -2.92%
2025-01-08 0 6.840 6.830 6.840 6.430 7.090 75,715,910 516,787,520 6.8253 6.248 6.239 6.248 5.874 6.477 82,887,109 6.2348 11.22%
2025-01-07 0 6.150 6.130 6.150 6.030 6.400 15,045,829 92,867,055 6.1723 5.618 5.600 5.618 5.508 5.846 16,470,848 5.6383 -1.60%
2025-01-06 0 6.250 6.240 6.250 6.000 6.320 19,087,800 118,759,989 6.2218 5.709 5.700 5.709 5.481 5.773 20,895,642 5.6835 4.52%
2025-01-03 0 5.980 5.980 5.990 5.900 6.210 24,554,200 148,563,281 6.0504 5.463 5.463 5.472 5.390 5.673 26,879,776 5.5270 -0.83%
2025-01-02 0 6.030 6.020 6.030 5.960 6.230 10,443,603 63,094,578 6.0415 5.508 5.499 5.508 5.444 5.691 11,432,737 5.5188 -3.05%
2024-12-31 0 6.220 6.200 6.220 6.120 6.260 6,358,681 39,412,080 6.1982 5.682 5.664 5.682 5.591 5.718 6,960,924 5.6619 0.65%
2024-12-30 0 6.180 6.160 6.180 6.140 6.510 15,760,438 98,479,414 6.2485 5.645 5.627 5.645 5.609 5.947 17,253,139 5.7079 -3.44%
2024-12-27 0 6.400 6.390 6.400 6.260 6.570 15,123,948 98,018,023 6.4810 5.846 5.837 5.846 5.718 6.002 16,556,366 5.9203 0.47%
2024-12-24 0 6.370 6.350 6.370 6.290 6.440 9,351,850 59,649,179 6.3783 5.819 5.801 5.819 5.746 5.883 10,237,582 5.8265 1.27%
2024-12-23 0 6.290 6.290 6.300 5.870 6.440 27,210,000 169,911,660 6.2445 5.746 5.746 5.755 5.362 5.883 29,787,111 5.7042 7.16%
2024-12-20 0 5.870 5.860 5.870 5.750 5.900 11,834,302 69,156,259 5.8437 5.362 5.353 5.362 5.253 5.390 12,955,152 5.3381 0.69%
2024-12-19 0 5.830 5.820 5.830 5.650 5.840 11,494,990 66,398,888 5.7763 5.326 5.316 5.326 5.161 5.335 12,583,703 5.2766 -1.02%
2024-12-18 0 5.890 5.880 5.890 5.780 5.910 15,872,095 93,042,722 5.8620 5.380 5.371 5.380 5.280 5.399 17,375,372 5.3549 1.73%
2024-12-17 0 5.790 5.780 5.790 5.740 6.000 20,769,200 120,990,862 5.8255 5.289 5.280 5.289 5.243 5.481 22,736,291 5.3215 -3.50%
2024-12-16 0 6.000 5.990 6.000 5.900 6.150 13,353,000 80,012,188 5.9921 5.481 5.472 5.481 5.390 5.618 14,617,688 5.4737 -1.80%
2024-12-13 0 6.110 6.090 6.110 6.060 6.290 11,874,111 72,544,399 6.1095 5.581 5.563 5.581 5.536 5.746 12,998,731 5.5809 -2.86%
2024-12-12 0 6.290 6.290 6.300 6.220 6.310 8,163,000 51,172,088 6.2688 5.746 5.746 5.755 5.682 5.764 8,936,133 5.7264 0.16%
2024-12-11 0 6.280 6.280 6.310 6.150 6.390 11,194,622 70,572,648 6.3042 5.737 5.737 5.764 5.618 5.837 12,254,886 5.7587 1.13%
2024-12-10 0 6.210 6.210 6.220 6.180 6.590 11,916,100 75,602,371 6.3446 5.673 5.673 5.682 5.645 6.020 13,044,697 5.7956 -1.43%
2024-12-09 0 6.300 6.290 6.300 6.120 6.340 12,002,053 74,652,682 6.2200 5.755 5.746 5.755 5.591 5.791 13,138,791 5.6819 1.45%
2024-12-06 0 6.210 6.210 6.220 5.990 6.280 16,522,142 101,955,296 6.1708 5.673 5.673 5.682 5.472 5.737 18,086,986 5.6369 4.19%
2024-12-05 0 5.960 5.950 5.960 5.880 6.110 13,251,562 78,839,040 5.9494 5.444 5.435 5.444 5.371 5.581 14,506,643 5.4347 -1.97%
2024-12-04 0 6.080 6.080 6.090 6.020 6.190 14,833,409 90,334,343 6.0899 5.554 5.554 5.563 5.499 5.654 16,238,310 5.5630 -0.33%
2024-12-03 0 6.100 6.090 6.100 5.980 6.150 20,460,000 123,837,020 6.0526 5.572 5.563 5.572 5.463 5.618 22,397,806 5.5290 2.01%
2024-12-02 0 5.980 5.970 5.980 5.870 5.980 12,002,000 71,133,370 5.9268 5.463 5.453 5.463 5.362 5.463 13,138,733 5.4140 0.84%
2024-11-29 0 5.930 5.920 5.930 5.840 6.080 31,503,375 186,322,107 5.9144 5.417 5.408 5.417 5.335 5.554 34,487,120 5.4027 -2.15%
2024-11-28 0 6.060 6.050 6.060 5.990 6.390 16,858,000 102,434,792 6.0763 5.536 5.527 5.536 5.472 5.837 18,454,654 5.5506 -4.87%
2024-11-27 0 6.370 6.360 6.370 6.090 6.570 16,332,474 101,544,592 6.2173 5.819 5.810 5.819 5.563 6.002 17,879,354 5.6794 -0.31%
2024-11-26 0 6.390 6.390 6.400 6.360 6.560 9,882,265 63,395,012 6.4150 5.837 5.837 5.846 5.810 5.992 10,818,233 5.8600 -1.54%
2024-11-25 0 6.490 6.470 6.490 6.390 6.560 10,191,794 65,973,622 6.4732 5.929 5.910 5.929 5.837 5.992 11,157,078 5.9132 0.31%
2024-11-22 0 6.470 6.470 6.480 6.450 6.820 9,282,900 61,114,671 6.5836 5.910 5.910 5.919 5.892 6.230 10,162,101 6.0140 -4.15%
2024-11-21 0 6.750 6.740 6.750 6.660 6.810 4,985,597 33,620,647 6.7436 6.166 6.157 6.166 6.084 6.221 5,457,792 6.1601 0.15%
2024-11-20 0 6.740 6.720 6.740 6.630 6.800 6,732,000 45,067,540 6.6945 6.157 6.139 6.157 6.056 6.212 7,369,601 6.1153 1.81%
2024-11-19 0 6.620 6.620 6.630 6.570 6.740 4,488,000 29,672,276 6.6115 6.047 6.047 6.056 6.002 6.157 4,913,067 6.0395 -1.34%
2024-11-18 0 6.710 6.680 6.710 6.530 6.730 14,202,995 94,559,147 6.6577 6.129 6.102 6.129 5.965 6.148 15,548,188 6.0817 2.94%
2024-11-15 0 6.760 6.750 6.760 6.720 6.930 8,097,056 55,077,626 6.8022 5.954 5.945 5.954 5.919 6.104 9,192,734 5.9914 -0.15%
2024-11-14 0 6.770 6.760 6.770 6.710 6.980 14,781,879 101,156,711 6.8433 5.963 5.954 5.963 5.910 6.148 16,782,134 6.0276 -1.02%
2024-11-13 0 6.840 6.830 6.840 6.550 6.850 11,095,718 74,652,276 6.7280 6.025 6.016 6.025 5.769 6.034 12,597,169 5.9261 1.33%
2024-11-12 0 6.750 6.750 6.760 6.630 6.890 19,138,062 129,105,537 6.7460 5.945 5.945 5.954 5.840 6.069 21,727,787 5.9420 -0.44%
2024-11-11 0 6.780 6.770 6.780 6.730 7.020 16,522,596 112,398,563 6.8027 5.972 5.963 5.972 5.928 6.183 18,758,401 5.9919 -3.83%
2024-11-08 0 7.050 7.030 7.050 6.950 7.310 22,088,000 155,142,382 7.0238 6.210 6.192 6.210 6.122 6.439 25,076,904 6.1867 -2.08%
2024-11-07 0 7.200 7.190 7.200 6.920 7.230 14,630,000 103,590,220 7.0807 6.342 6.333 6.342 6.095 6.368 16,609,703 6.2367 1.41%
2024-11-06 0 7.100 7.090 7.100 6.980 7.420 17,941,008 127,791,300 7.1229 6.254 6.245 6.254 6.148 6.536 20,368,750 6.2739 -2.74%
2024-11-05 0 7.300 7.300 7.320 7.130 7.360 30,669,553 223,547,478 7.2889 6.430 6.430 6.448 6.280 6.483 34,819,696 6.4201 1.11%
2024-11-04 0 7.220 7.210 7.220 6.990 7.500 34,437,672 247,113,852 7.1757 6.359 6.351 6.359 6.157 6.606 39,097,709 6.3204 -2.83%
2024-11-01 0 7.430 7.410 7.430 7.350 7.580 11,242,001 83,799,667 7.4542 6.544 6.527 6.544 6.474 6.677 12,763,246 6.5657 -0.13%
2024-10-31 0 7.440 7.440 7.460 7.350 7.560 9,999,163 74,544,629 7.4551 6.553 6.553 6.571 6.474 6.659 11,352,230 6.5665 -1.72%
2024-10-30 0 7.570 7.560 7.570 7.460 7.760 12,810,163 96,681,466 7.5472 6.668 6.659 6.668 6.571 6.835 14,543,609 6.6477 -2.07%
2024-10-29 0 7.730 7.700 7.740 7.580 7.850 15,340,000 117,850,710 7.6826 6.809 6.782 6.817 6.677 6.914 17,415,778 6.7669 -1.02%
2024-10-28 0 7.810 7.790 7.810 7.750 7.870 11,232,000 87,725,260 7.8103 6.879 6.862 6.879 6.826 6.932 12,751,892 6.8794 0.00%
2024-10-25 0 7.810 7.800 7.810 7.660 7.850 15,266,000 118,078,940 7.7348 6.879 6.870 6.879 6.747 6.914 17,331,765 6.8129 -0.38%
2024-10-24 0 7.840 7.820 7.840 7.730 8.100 20,684,884 161,505,139 7.8079 6.906 6.888 6.906 6.809 7.135 23,483,921 6.8773 -3.21%
2024-10-23 0 8.100 8.090 8.100 8.040 8.500 16,399,300 134,219,528 8.1845 7.135 7.126 7.135 7.082 7.487 18,618,421 7.2090 -3.80%
2024-10-22 0 8.420 8.410 8.420 8.300 8.720 12,506,359 106,106,319 8.4842 7.416 7.408 7.416 7.311 7.681 14,198,695 7.4730 0.96%
2024-10-21 0 8.340 8.320 8.340 8.300 8.960 16,496,000 139,663,042 8.4665 7.346 7.328 7.346 7.311 7.892 18,728,206 7.4574 -0.36%
2024-10-18 0 8.370 8.360 8.380 8.100 8.380 10,630,000 87,499,914 8.2314 7.372 7.364 7.381 7.135 7.381 12,068,431 7.2503 2.45%
2024-10-17 0 8.170 8.130 8.170 8.050 8.720 21,154,000 176,833,860 8.3594 7.196 7.161 7.196 7.091 7.681 24,016,517 7.3630 -2.85%
2024-10-16 0 8.410 8.380 8.410 8.170 8.690 12,862,032 108,826,867 8.4611 7.408 7.381 7.408 7.196 7.654 14,602,497 7.4526 0.96%
2024-10-15 0 8.330 8.320 8.330 8.220 8.790 13,823,000 117,763,208 8.5194 7.337 7.328 7.337 7.240 7.742 15,693,501 7.5039 -5.13%
2024-10-14 0 8.780 8.780 8.790 8.580 8.970 11,766,000 103,172,450 8.7687 7.734 7.734 7.742 7.557 7.901 13,358,152 7.7236 -1.35%
2024-10-10 0 8.900 8.900 8.920 8.700 9.160 14,371,620 128,361,558 8.9316 7.839 7.839 7.857 7.663 8.068 16,316,359 7.8670 2.18%
2024-10-09 0 8.710 8.710 8.740 8.550 9.620 20,499,120 181,644,034 8.8611 7.672 7.672 7.698 7.531 8.473 23,273,020 7.8049 -9.46%
2024-10-08 0 9.620 9.620 9.630 9.320 10.72 37,641,859 377,558,611 10.030 8.473 8.473 8.482 8.209 9.442 42,735,481 8.8348 -6.78%
2024-10-07 0 10.32 10.32 10.34 10.10 10.46 3,940,681 40,479,174 10.272 9.090 9.090 9.108 8.896 9.213 4,473,926 9.0478 1.78%
2024-10-04 0 10.14 10.12 10.14 9.260 10.16 11,651,416 116,185,623 9.9718 8.931 8.914 8.931 8.156 8.949 13,228,063 8.7833 9.27%
2024-10-03 0 9.280 9.280 9.290 8.950 9.590 10,378,893 95,781,817 9.2285 8.174 8.174 8.183 7.883 8.447 11,783,344 8.1286 -0.43%
2024-10-02 0 9.320 9.310 9.320 9.130 9.680 17,007,000 159,693,148 9.3898 8.209 8.200 8.209 8.042 8.526 19,308,354 8.2707 -1.58%
2024-09-30 0 9.470 9.460 9.470 9.350 9.980 29,961,775 289,157,561 9.6509 8.341 8.332 8.341 8.236 8.790 34,016,143 8.5006 1.61%
2024-09-27 0 9.320 9.310 9.320 8.500 9.430 26,320,279 239,976,242 9.1175 8.209 8.200 8.209 7.487 8.306 29,881,887 8.0308 10.30%
2024-09-26 0 8.450 8.440 8.450 8.010 8.460 18,854,884 156,192,844 8.2839 7.443 7.434 7.443 7.055 7.452 21,406,290 7.2966 3.17%
2024-09-25 0 8.190 8.170 8.190 8.050 8.500 20,828,927 171,585,371 8.2378 7.214 7.196 7.214 7.091 7.487 23,647,456 7.2560 0.00%
2024-09-24 0 8.190 8.190 8.200 7.800 8.240 10,614,000 85,877,844 8.0910 7.214 7.214 7.223 6.870 7.258 12,050,265 7.1266 4.33%
2024-09-23 0 7.850 7.840 7.850 7.520 8.000 16,265,900 127,775,591 7.8554 6.914 6.906 6.914 6.624 7.046 18,466,969 6.9191 1.95%
2024-09-20 0 7.700 7.670 7.700 7.220 7.700 15,902,216 120,891,141 7.6022 6.782 6.756 6.782 6.359 6.782 18,054,072 6.6961 7.09%
2024-09-19 0 7.190 7.180 7.190 7.070 7.270 12,781,035 91,533,908 7.1617 6.333 6.324 6.333 6.227 6.403 14,510,539 6.3081 -0.55%
2024-09-17 0 7.230 7.220 7.230 7.170 7.310 2,330,000 16,815,050 7.2168 6.368 6.359 6.368 6.315 6.439 2,645,291 6.3566 0.28%
2024-09-16 0 7.210 7.200 7.210 7.120 7.340 1,606,000 11,564,790 7.2010 6.351 6.342 6.351 6.271 6.465 1,823,321 6.3427 0.56%
2024-09-13 0 7.170 7.160 7.170 7.050 7.290 13,946,000 100,015,060 7.1716 6.315 6.307 6.315 6.210 6.421 15,833,145 6.3168 -0.97%
2024-09-12 0 7.240 7.240 7.250 7.130 7.380 16,892,000 121,784,050 7.2096 6.377 6.377 6.386 6.280 6.500 19,177,792 6.3503 0.98%
2024-09-11 0 7.170 7.160 7.180 6.920 7.400 30,140,046 212,928,824 7.0646 6.315 6.307 6.324 6.095 6.518 34,218,537 6.2226 -3.50%
2024-09-10 0 7.430 7.420 7.430 7.330 7.650 13,746,000 101,776,900 7.4041 6.544 6.536 6.544 6.456 6.738 15,606,081 6.5216 -1.98%
2024-09-09 0 7.580 7.570 7.580 7.400 8.180 25,904,000 196,272,116 7.5769 6.677 6.668 6.677 6.518 7.205 29,409,278 6.6738 -7.45%
2024-09-05 0 8.190 8.150 8.190 8.010 8.280 13,893,672 112,386,583 8.0890 7.214 7.179 7.214 7.055 7.293 15,773,736 7.1249 -0.73%
2024-09-04 0 8.250 8.250 8.260 8.120 8.650 11,074,000 92,173,654 8.3234 7.267 7.267 7.275 7.152 7.619 12,572,512 7.3314 -6.14%
2024-09-03 0 8.790 8.780 8.790 8.580 8.870 8,321,187 72,775,987 8.7459 7.742 7.734 7.742 7.557 7.813 9,447,194 7.7035 1.27%
2024-09-02 0 8.680 8.660 8.680 8.520 8.750 3,852,530 33,444,974 8.6813 7.645 7.628 7.645 7.505 7.707 4,373,847 7.6466 1.28%
2024-08-30 0 8.570 8.560 8.570 8.360 8.660 8,368,027 71,318,487 8.5227 7.549 7.540 7.549 7.364 7.628 9,500,372 7.5069 1.42%
2024-08-29 0 8.450 8.440 8.450 8.340 8.680 11,485,654 97,116,094 8.4554 7.443 7.434 7.443 7.346 7.645 13,039,870 7.4476 -4.41%
2024-08-28 0 8.840 8.810 8.840 8.740 9.050 3,597,000 31,896,436 8.8675 7.786 7.760 7.786 7.698 7.971 4,083,739 7.8106 -2.10%
2024-08-27 0 9.030 9.010 9.030 8.610 9.030 3,380,252 30,344,152 8.9769 7.954 7.936 7.954 7.584 7.954 3,837,661 7.9069 2.50%
2024-08-26 0 8.810 8.770 8.810 8.560 8.840 6,626,000 57,930,380 8.7429 7.760 7.725 7.760 7.540 7.786 7,522,617 7.7008 1.73%
2024-08-23 0 8.660 8.660 8.670 8.580 9.110 8,880,000 77,396,192 8.7158 7.628 7.628 7.637 7.557 8.024 10,081,624 7.6770 -5.15%
2024-08-22 0 9.130 9.120 9.130 8.670 9.160 4,641,000 41,797,886 9.0062 8.042 8.033 8.042 7.637 8.068 5,269,011 7.9328 1.44%
2024-08-21 0 9.000 8.970 9.000 8.780 9.020 5,145,115 45,765,664 8.8950 7.927 7.901 7.927 7.734 7.945 5,841,342 7.8348 -0.44%
2024-08-20 0 9.040 9.020 9.040 8.830 9.180 5,978,301 53,729,001 8.9873 7.963 7.945 7.963 7.778 8.086 6,787,273 7.9161 -1.31%
2024-08-19 0 9.160 9.140 9.160 9.010 9.350 9,820,000 90,664,324 9.2326 8.068 8.051 8.068 7.936 8.236 11,148,823 8.1322 1.44%
2024-08-16 0 9.030 9.020 9.030 8.760 9.200 13,991,306 126,728,719 9.0577 7.954 7.945 7.954 7.716 8.103 15,884,582 7.9781 4.27%
2024-08-15 0 8.660 8.640 8.660 8.460 8.660 2,624,000 22,530,982 8.5865 7.628 7.610 7.628 7.452 7.628 2,979,074 7.5631 1.88%
2024-08-14 0 8.500 8.500 8.510 8.440 8.680 2,827,020 24,103,381 8.5261 7.487 7.487 7.496 7.434 7.645 3,209,567 7.5099 -2.30%
2024-08-13 0 8.700 8.700 8.710 8.630 8.920 3,282,000 28,656,040 8.7313 7.663 7.663 7.672 7.601 7.857 3,726,114 7.6906 -1.02%
2024-08-12 0 8.790 8.760 8.790 8.580 8.820 5,355,685 46,828,116 8.7436 7.742 7.716 7.742 7.557 7.769 6,080,406 7.7015 2.45%
2024-08-09 0 8.580 8.580 8.590 8.540 8.780 3,593,000 30,998,353 8.6274 7.557 7.557 7.566 7.522 7.734 4,079,198 7.5991 -0.69%
2024-08-08 0 8.640 8.620 8.650 8.450 8.970 10,795,678 92,602,264 8.5777 7.610 7.593 7.619 7.443 7.901 12,256,528 7.5553 -1.14%
2024-08-07 0 8.740 8.720 8.740 8.660 8.860 6,260,851 54,702,198 8.7372 7.698 7.681 7.698 7.628 7.804 7,108,057 7.6958 0.46%
2024-08-06 0 8.700 8.690 8.700 8.500 8.810 9,971,904 86,602,191 8.6846 7.663 7.654 7.663 7.487 7.760 11,321,282 7.6495 1.05%
2024-08-05 0 8.610 8.600 8.610 8.470 9.210 18,844,000 164,201,070 8.7137 7.584 7.575 7.584 7.460 8.112 21,393,933 7.6751 -6.31%
2024-08-02 0 9.190 9.160 9.190 8.980 9.230 8,156,490 74,284,460 9.1074 8.095 8.068 8.095 7.910 8.130 9,260,210 8.0219 -1.29%
2024-08-01 0 9.310 9.290 9.310 9.170 9.490 4,208,162 39,024,607 9.2736 8.200 8.183 8.200 8.077 8.359 4,777,602 8.1682 -0.75%
2024-07-31 0 9.380 9.380 9.420 8.770 9.560 15,335,835 142,736,897 9.3074 8.262 8.262 8.297 7.725 8.421 17,411,050 8.1981 5.63%
2024-07-30 0 8.880 8.880 8.900 8.700 9.180 15,260,868 135,004,997 8.8465 7.822 7.822 7.839 7.663 8.086 17,325,938 7.7921 -1.33%
2024-07-29 0 9.000 9.000 9.020 8.640 9.290 16,033,760 142,633,791 8.8958 7.927 7.927 7.945 7.610 8.183 18,203,417 7.8356 -0.99%
2024-07-26 0 9.090 9.080 9.090 8.910 9.600 21,115,158 192,696,460 9.1260 8.007 7.998 8.007 7.848 8.456 23,972,419 8.0383 -2.15%
2024-07-25 0 9.290 9.290 9.300 9.230 9.490 15,191,300 142,047,762 9.3506 8.183 8.183 8.192 8.130 8.359 17,246,957 8.2361 -1.80%
2024-07-24 0 9.460 9.440 9.460 9.200 9.480 10,417,573 97,982,591 9.4055 8.332 8.315 8.332 8.103 8.350 11,827,258 8.2845 1.28%
2024-07-23 0 9.340 9.330 9.340 9.110 9.680 14,857,896 140,060,132 9.4266 8.227 8.218 8.227 8.024 8.526 16,868,437 8.3031 3.89%
2024-07-22 0 8.990 8.990 9.020 8.770 9.180 11,472,000 103,317,367 9.0060 7.918 7.918 7.945 7.725 8.086 13,024,368 7.9326 1.12%
2024-07-19 0 8.890 8.880 8.890 8.680 9.100 11,655,647 103,275,382 8.8605 7.830 7.822 7.830 7.645 8.015 13,232,866 7.8045 -1.00%
2024-07-18 0 8.980 8.950 8.990 8.590 9.030 13,836,000 123,169,030 8.9021 7.910 7.883 7.918 7.566 7.954 15,708,260 7.8410 3.94%
2024-07-17 0 8.640 8.630 8.640 8.580 8.830 15,354,400 133,180,426 8.6738 7.610 7.601 7.610 7.557 7.778 17,432,127 7.6399 -1.33%
2024-07-16 0 9.140 9.140 9.160 8.840 9.320 14,799,081 135,976,119 9.1881 7.713 7.713 7.730 7.460 7.865 17,537,490 7.7535 1.56%
2024-07-15 0 9.000 9.000 9.020 8.950 9.290 10,759,240 97,693,356 9.0799 7.595 7.595 7.612 7.552 7.839 12,750,120 7.6622 -0.77%
2024-07-12 0 9.070 9.060 9.070 8.950 9.600 24,354,943 221,567,403 9.0974 7.654 7.645 7.654 7.552 8.101 28,861,560 7.6769 -3.72%
2024-07-11 0 9.420 9.410 9.420 9.210 9.500 11,297,210 105,926,344 9.3763 7.949 7.941 7.949 7.772 8.017 13,387,635 7.9123 0.64%
2024-07-10 0 9.360 9.340 9.360 9.240 9.640 10,909,100 102,533,749 9.3989 7.898 7.882 7.898 7.797 8.135 12,927,710 7.9313 -2.80%
2024-07-09 0 9.630 9.630 9.650 9.460 9.700 10,644,149 102,151,820 9.5970 8.126 8.126 8.143 7.983 8.185 12,613,733 8.0985 0.31%
2024-07-08 0 9.600 9.590 9.600 9.400 10.00 19,706,393 189,793,792 9.6311 8.101 8.093 8.101 7.932 8.439 23,352,846 8.1272 -3.71%
2024-07-05 0 9.970 9.970 9.980 9.820 10.28 6,052,000 60,497,792 9.9963 8.413 8.413 8.422 8.287 8.675 7,171,857 8.4354 -1.48%
2024-07-04 0 10.12 10.10 10.14 9.950 10.28 5,758,400 58,440,360 10.149 8.540 8.523 8.557 8.396 8.675 6,823,929 8.5640 0.80%
2024-07-03 0 10.04 10.02 10.04 9.900 10.32 6,406,089 64,418,554 10.056 8.472 8.455 8.472 8.354 8.709 7,591,466 8.4857 -1.18%
2024-07-02 0 10.16 10.14 10.16 10.04 10.60 8,386,957 85,631,409 10.210 8.574 8.557 8.574 8.472 8.945 9,938,872 8.6158 0.20%
2024-06-28 0 10.14 10.12 10.14 9.500 10.24 13,822,000 139,100,554 10.064 8.557 8.540 8.557 8.017 8.641 16,379,610 8.4923 5.30%
2024-06-27 0 9.630 9.600 9.630 9.520 9.830 8,795,702 84,383,785 9.5938 8.126 8.101 8.126 8.033 8.295 10,423,251 8.0957 -1.83%
2024-06-26 0 9.810 9.800 9.810 9.400 9.980 17,928,774 172,728,308 9.6341 8.278 8.270 8.278 7.932 8.422 21,246,298 8.1298 -0.10%
2024-06-25 0 9.820 9.820 9.860 9.710 9.990 11,244,000 110,657,278 9.8415 8.287 8.287 8.320 8.194 8.430 13,324,580 8.3047 0.00%
2024-06-24 0 9.820 9.810 9.820 9.530 10.16 14,538,000 141,521,450 9.7346 8.287 8.278 8.287 8.042 8.574 17,228,098 8.2146 -3.16%
2024-06-21 0 10.14 10.14 10.18 10.08 10.58 11,492,049 117,714,399 10.243 8.557 8.557 8.590 8.506 8.928 13,618,527 8.6437 -3.61%
2024-06-20 0 10.52 10.46 10.52 10.10 10.66 13,901,191 144,767,698 10.414 8.877 8.827 8.877 8.523 8.995 16,473,455 8.7879 5.31%
2024-06-19 0 9.990 9.990 10.00 9.840 10.16 8,076,060 80,496,080 9.9672 8.430 8.430 8.439 8.304 8.574 9,570,447 8.4109 0.10%
2024-06-18 0 9.980 9.980 9.990 9.640 10.12 17,246,114 171,042,302 9.9177 8.422 8.422 8.430 8.135 8.540 20,437,319 8.3691 1.73%
2024-06-17 0 9.810 9.800 9.820 9.610 9.990 18,760,249 183,196,996 9.7652 8.278 8.270 8.287 8.109 8.430 22,231,628 8.2404 -1.90%
2024-06-14 0 10.00 9.990 10.00 9.910 10.36 14,225,501 143,041,842 10.055 8.439 8.430 8.439 8.363 8.742 16,857,775 8.4852 -1.96%
2024-06-13 0 10.20 10.20 10.22 10.06 10.68 22,495,772 231,800,376 10.304 8.607 8.607 8.624 8.489 9.012 26,658,369 8.6952 -2.86%
2024-06-12 0 10.50 10.46 10.50 10.16 10.72 24,761,251 258,376,914 10.435 8.860 8.827 8.860 8.574 9.046 29,343,050 8.8054 2.74%
2024-06-11 0 10.22 10.22 10.24 10.18 11.72 47,604,467 504,096,517 10.589 8.624 8.624 8.641 8.590 9.890 56,413,154 8.9358 -12.80%
2024-06-07 0 11.72 11.66 11.72 11.34 11.72 9,722,000 112,545,780 11.576 9.890 9.839 9.890 9.569 9.890 11,520,950 9.7688 3.17%
2024-06-06 0 11.36 11.34 11.36 10.84 11.50 9,643,393 109,049,282 11.308 9.586 9.569 9.586 9.147 9.704 11,427,798 9.5425 3.46%
2024-06-05 0 10.98 10.94 10.98 10.84 11.34 11,026,000 122,005,720 11.065 9.266 9.232 9.266 9.147 9.569 13,066,241 9.3375 -2.14%
2024-06-04 0 11.22 11.20 11.22 10.78 11.38 11,624,161 129,363,908 11.129 9.468 9.451 9.468 9.097 9.603 13,775,085 9.3912 1.81%
2024-06-03 0 11.02 11.00 11.04 10.92 11.56 14,538,687 163,367,685 11.237 9.299 9.282 9.316 9.215 9.755 17,228,912 9.4822 0.00%
2024-05-31 0 11.02 11.00 11.02 10.74 11.22 19,908,816 218,316,753 10.966 9.299 9.282 9.299 9.063 9.468 23,592,725 9.2536 0.36%
2024-05-30 0 10.98 10.96 10.98 10.96 11.36 5,534,732 61,357,913 11.086 9.266 9.249 9.266 9.249 9.586 6,558,874 9.3549 -2.14%
2024-05-29 0 11.22 11.22 11.24 11.12 11.38 7,545,510 85,086,201 11.276 9.468 9.468 9.485 9.384 9.603 8,941,724 9.5156 0.00%
2024-05-28 0 11.22 11.20 11.22 10.90 11.38 14,201,000 159,300,946 11.218 9.468 9.451 9.468 9.198 9.603 16,828,740 9.4660 2.37%
2024-05-27 0 10.96 10.90 10.96 10.70 11.08 8,435,810 92,330,351 10.945 9.249 9.198 9.249 9.029 9.350 9,996,765 9.2360 2.43%
2024-05-24 0 10.70 10.68 10.70 10.56 10.86 4,768,000 50,914,040 10.678 9.029 9.012 9.029 8.911 9.164 5,650,266 9.0109 0.75%
2024-05-23 0 10.62 10.62 10.64 10.50 10.82 12,273,917 130,336,156 10.619 8.962 8.962 8.979 8.860 9.131 14,545,071 8.9608 -0.56%
2024-05-22 0 10.68 10.66 10.68 10.54 10.82 10,344,000 110,304,020 10.664 9.012 8.995 9.012 8.894 9.131 12,258,044 8.9985 -0.19%
2024-05-21 0 10.70 10.68 10.70 10.60 11.16 16,437,153 176,723,963 10.751 9.029 9.012 9.029 8.945 9.417 19,478,669 9.0727 -2.37%
2024-05-20 0 10.96 10.92 10.96 10.56 11.00 11,062,640 119,970,614 10.845 9.249 9.215 9.249 8.911 9.282 13,109,661 9.1513 3.79%
2024-05-17 0 10.56 10.54 10.56 10.44 10.82 10,742,000 114,155,432 10.627 8.911 8.894 8.911 8.810 9.131 12,729,690 8.9677 -0.19%
2024-05-16 0 10.58 10.54 10.58 10.38 10.90 21,850,399 230,806,255 10.563 8.928 8.894 8.928 8.759 9.198 25,893,577 8.9136 -2.04%
2024-05-14 0 10.80 10.76 10.80 10.68 11.04 24,923,690 270,602,368 10.857 9.114 9.080 9.114 9.012 9.316 29,535,547 9.1619 -0.18%
2024-05-13 0 10.82 10.80 10.82 10.02 10.90 28,803,306 305,371,478 10.602 9.131 9.114 9.131 8.455 9.198 34,133,044 8.9465 5.66%
2024-05-10 0 10.24 10.22 10.24 9.990 10.78 36,565,618 376,879,652 10.307 8.641 8.624 8.641 8.430 9.097 43,331,687 8.6976 0.79%
2024-05-09 0 10.16 10.16 10.18 9.860 10.48 20,742,500 211,532,335 10.198 8.574 8.574 8.590 8.320 8.844 24,580,673 8.6056 3.46%
2024-05-08 0 9.820 9.810 9.820 9.710 10.12 8,106,000 80,603,560 9.9437 8.287 8.278 8.287 8.194 8.540 9,605,927 8.3910 0.82%
2024-05-07 0 9.740 9.710 9.740 9.630 10.16 10,018,000 98,054,450 9.7878 8.219 8.194 8.219 8.126 8.574 11,871,722 8.2595 -1.62%
2024-05-06 0 9.900 9.880 9.910 9.380 10.08 24,869,418 244,544,717 9.8331 8.354 8.337 8.363 7.915 8.506 29,471,233 8.2977 6.00%
2024-05-03 0 9.340 9.320 9.340 9.040 9.380 7,401,540 68,500,480 9.2549 7.882 7.865 7.882 7.628 7.915 8,771,114 7.8098 3.32%
2024-05-02 0 9.040 9.020 9.060 8.920 9.170 6,399,691 57,716,634 9.0187 7.628 7.612 7.645 7.527 7.738 7,583,884 7.6104 -1.85%
2024-04-30 0 9.210 9.200 9.210 8.900 9.310 17,338,000 159,584,264 9.2043 7.772 7.763 7.772 7.510 7.856 20,546,208 7.7671 1.32%
2024-04-29 0 9.090 9.050 9.090 8.870 9.260 27,845,792 252,369,887 9.0631 7.671 7.637 7.671 7.485 7.814 32,998,352 7.6480 2.36%
2024-04-26 0 8.880 8.870 8.880 8.720 9.090 18,218,641 161,844,592 8.8835 7.493 7.485 7.493 7.358 7.671 21,589,802 7.4963 -1.00%
2024-04-25 0 8.970 8.940 8.970 8.670 9.080 16,278,396 145,934,748 8.9649 7.569 7.544 7.569 7.316 7.662 19,290,536 7.5651 3.22%
2024-04-24 0 8.690 8.670 8.690 8.440 8.800 10,920,000 94,981,680 8.6980 7.333 7.316 7.333 7.122 7.426 12,940,627 7.3398 2.84%
2024-04-23 0 8.450 8.430 8.450 8.360 8.890 14,727,650 124,467,966 8.4513 7.131 7.114 7.131 7.055 7.502 17,452,841 7.1317 -2.87%
2024-04-22 0 8.700 8.690 8.700 8.640 9.200 15,803,258 140,667,450 8.9012 7.342 7.333 7.342 7.291 7.763 18,727,479 7.5113 -2.03%
2024-04-19 0 8.880 8.870 8.880 8.510 9.160 30,647,192 275,700,912 8.9960 7.493 7.485 7.493 7.181 7.730 36,318,121 7.5913 2.90%
2024-04-18 0 8.630 8.600 8.630 8.350 8.750 17,938,000 153,227,476 8.5421 7.282 7.257 7.282 7.046 7.384 21,257,231 7.2083 -1.48%
2024-04-17 0 8.760 8.760 8.770 8.600 8.910 6,790,124 59,458,031 8.7565 7.392 7.392 7.401 7.257 7.519 8,046,562 7.3892 1.15%
2024-04-16 0 8.660 8.660 8.690 8.640 9.150 11,094,478 97,655,327 8.8022 7.308 7.308 7.333 7.291 7.721 13,147,390 7.4277 -5.36%
2024-04-15 0 9.150 9.130 9.150 8.760 9.310 21,310,000 195,105,360 9.1556 7.721 7.704 7.721 7.392 7.856 25,253,183 7.7260 3.39%
2024-04-12 0 8.850 8.850 8.860 8.510 9.030 9,673,649 85,645,505 8.8535 7.468 7.468 7.477 7.181 7.620 11,463,652 7.4710 3.63%
2024-04-11 0 8.540 8.500 8.540 8.420 8.600 9,088,676 77,272,858 8.5021 7.207 7.173 7.207 7.105 7.257 10,770,436 7.1745 0.47%
2024-04-10 0 8.500 8.500 8.510 8.300 8.580 11,870,000 100,602,700 8.4754 7.173 7.173 7.181 7.004 7.240 14,066,414 7.1520 2.41%
2024-04-09 0 8.300 8.300 8.320 8.250 8.880 19,060,118 159,943,824 8.3915 7.004 7.004 7.021 6.962 7.493 22,586,985 7.0812 -5.36%
2024-04-08 0 8.770 8.770 8.780 8.700 9.180 15,398,000 137,023,780 8.8988 7.401 7.401 7.409 7.342 7.747 18,247,232 7.5093 -2.01%
2024-04-05 0 8.950 8.890 8.950 8.880 9.330 5,410,523 48,687,369 8.9986 7.552 7.502 7.552 7.493 7.873 6,411,681 7.5935 -3.35%
2024-04-03 0 9.260 9.250 9.260 8.720 9.260 24,612,090 223,264,128 9.0713 7.814 7.806 7.814 7.358 7.814 29,166,289 7.6549 6.19%
2024-04-02 0 8.720 8.720 8.730 8.270 8.840 24,305,549 211,531,897 8.7030 7.358 7.358 7.367 6.979 7.460 28,803,026 7.3441 7.52%
2024-03-28 0 8.110 8.110 8.130 7.980 8.160 6,898,320 55,681,999 8.0718 6.844 6.844 6.861 6.734 6.886 8,174,779 6.8114 -0.37%
2024-03-27 0 8.140 8.130 8.140 7.860 8.320 14,173,009 114,805,538 8.1003 6.869 6.861 6.869 6.633 7.021 16,795,570 6.8355 2.13%
2024-03-26 0 7.970 7.960 7.970 7.830 8.220 8,206,000 65,377,660 7.9671 6.726 6.717 6.726 6.607 6.936 9,724,431 6.7230 -0.62%
2024-03-25 0 8.020 8.020 8.070 7.920 8.260 9,161,960 74,132,164 8.0913 6.768 6.768 6.810 6.683 6.970 10,857,281 6.8279 -1.84%
2024-03-22 0 8.170 8.160 8.170 8.080 8.400 7,819,953 64,298,477 8.2224 6.894 6.886 6.894 6.818 7.088 9,266,950 6.9385 -0.97%
2024-03-21 0 8.250 8.240 8.250 8.100 8.390 9,618,000 79,763,658 8.2932 6.962 6.953 6.962 6.835 7.080 11,397,706 6.9982 -0.24%
2024-03-20 0 8.270 8.270 8.280 7.950 8.380 13,747,860 113,395,602 8.2482 6.979 6.979 6.987 6.709 7.071 16,291,752 6.9603 2.99%
2024-03-19 0 8.030 8.020 8.040 7.950 8.300 15,986,000 129,977,170 8.1307 6.776 6.768 6.785 6.709 7.004 18,944,035 6.8611 2.16%
2024-03-18 0 7.860 7.850 7.860 7.460 7.940 9,660,554 75,408,226 7.8058 6.633 6.624 6.633 6.295 6.700 11,448,134 6.5869 5.08%
2024-03-15 0 7.480 7.470 7.480 7.420 7.790 10,114,000 75,855,120 7.5000 6.312 6.304 6.312 6.261 6.574 11,985,485 6.3289 -1.84%
2024-03-14 0 7.620 7.600 7.620 7.520 7.750 5,090,000 38,738,420 7.6107 6.430 6.413 6.430 6.346 6.540 6,031,849 6.4223 -0.26%
2024-03-13 0 7.640 7.630 7.640 7.500 7.680 11,282,490 85,372,720 7.5668 6.447 6.439 6.447 6.329 6.481 13,370,192 6.3853 0.79%
2024-03-12 0 7.580 7.570 7.580 7.540 7.720 5,070,210 38,670,554 7.6270 6.396 6.388 6.396 6.363 6.515 6,008,397 6.4361 -1.30%
2024-03-11 0 7.680 7.660 7.680 7.570 7.880 10,303,669 79,920,261 7.7565 6.481 6.464 6.481 6.388 6.650 12,210,251 6.5453 -0.65%
2024-03-08 0 7.730 7.710 7.730 7.510 7.820 8,798,155 68,080,236 7.7380 6.523 6.506 6.523 6.337 6.599 10,426,158 6.5298 2.93%
2024-03-07 0 7.510 7.480 7.510 7.310 7.620 14,284,000 107,130,240 7.5000 6.337 6.312 6.337 6.169 6.430 16,927,098 6.3289 0.40%
2024-03-06 0 7.480 7.470 7.480 7.300 7.610 4,550,000 34,284,478 7.5351 6.312 6.304 6.312 6.160 6.422 5,391,928 6.3585 2.89%
2024-03-05 0 7.270 7.260 7.270 7.270 7.530 5,942,514 43,675,773 7.3497 6.135 6.126 6.135 6.135 6.354 7,042,111 6.2021 -1.89%
2024-03-04 0 7.410 7.410 7.440 7.350 7.530 12,454,000 92,191,306 7.4025 6.253 6.253 6.278 6.202 6.354 14,758,477 6.2467 0.82%
2024-03-01 0 7.350 7.350 7.370 7.300 7.540 4,317,100 31,853,701 7.3785 6.202 6.202 6.219 6.160 6.363 5,115,932 6.2264 -0.81%
2024-02-29 0 7.410 7.410 7.450 7.260 7.510 6,386,000 47,364,160 7.4169 6.253 6.253 6.287 6.126 6.337 7,567,660 6.2588 2.63%
2024-02-28 0 7.220 7.210 7.220 7.200 7.560 5,986,992 44,019,529 7.3525 6.093 6.084 6.093 6.076 6.380 7,094,820 6.2045 -5.37%
2024-02-27 0 7.630 7.610 7.630 7.280 7.680 7,701,624 57,968,836 7.5268 6.439 6.422 6.439 6.143 6.481 9,126,726 6.3515 3.53%
2024-02-26 0 7.370 7.370 7.380 7.330 7.550 10,273,124 76,109,008 7.4086 6.219 6.219 6.228 6.185 6.371 12,174,054 6.2517 -2.38%
2024-02-23 0 7.550 7.550 7.580 7.450 7.860 10,155,000 77,168,080 7.5990 6.371 6.371 6.396 6.287 6.633 12,034,072 6.4125 -3.82%
2024-02-22 0 7.850 7.800 7.850 7.560 7.960 15,850,968 124,373,867 7.8465 6.624 6.582 6.624 6.380 6.717 18,784,017 6.6213 1.55%
2024-02-21 0 7.730 7.720 7.740 7.500 7.840 13,774,929 106,234,997 7.7122 6.523 6.515 6.531 6.329 6.616 16,323,829 6.5080 1.05%
2024-02-20 0 7.650 7.650 7.660 7.370 7.750 22,020,665 168,546,014 7.6540 6.455 6.455 6.464 6.219 6.540 26,095,349 6.4589 3.24%
2024-02-19 0 7.410 7.400 7.410 6.790 7.500 28,912,000 210,405,786 7.2775 6.253 6.245 6.253 5.730 6.329 34,261,850 6.1411 8.97%
2024-02-16 0 6.800 6.790 6.800 6.360 6.820 6,446,319 43,349,877 6.7247 5.738 5.730 5.738 5.367 5.755 7,639,140 5.6747 7.09%
2024-02-15 0 6.350 6.330 6.350 6.170 6.370 3,217,151 20,285,912 6.3056 5.358 5.342 5.358 5.207 5.375 3,812,450 5.3210 1.76%
2024-02-14 0 6.240 6.230 6.240 6.110 6.270 1,578,193 9,796,830 6.2076 5.266 5.257 5.266 5.156 5.291 1,870,220 5.2383 -0.95%
2024-02-09 0 6.300 6.290 6.300 6.120 6.400 2,062,496 12,817,003 6.2143 5.316 5.308 5.316 5.164 5.401 2,444,138 5.2440 -2.17%
2024-02-08 0 6.440 6.420 6.440 6.290 6.500 13,279,788 84,847,435 6.3892 5.434 5.418 5.434 5.308 5.485 15,737,068 5.3916 -0.46%
2024-02-07 0 6.470 6.460 6.470 6.410 6.640 7,276,000 47,357,340 6.5087 5.460 5.451 5.460 5.409 5.603 8,622,344 5.4924 -0.92%
2024-02-06 0 6.530 6.510 6.530 6.060 6.570 19,460,134 123,967,968 6.3704 5.510 5.493 5.510 5.114 5.544 23,061,020 5.3756 6.87%
2024-02-05 0 6.110 6.110 6.120 6.100 6.710 30,176,108 188,398,426 6.2433 5.156 5.156 5.164 5.148 5.662 35,759,868 5.2684 -7.70%
2024-02-02 0 6.620 6.620 6.630 6.600 7.050 25,690,020 175,196,845 6.8196 5.586 5.586 5.595 5.569 5.949 30,443,678 5.7548 -6.10%
2024-02-01 0 7.050 7.040 7.050 6.960 7.320 19,220,807 136,096,087 7.0807 5.949 5.941 5.949 5.873 6.177 22,777,408 5.9750 -3.03%
2024-01-31 0 7.270 7.260 7.270 7.100 7.680 15,879,188 115,660,944 7.2838 6.135 6.126 6.135 5.991 6.481 18,817,459 6.1465 -3.20%
2024-01-30 0 7.510 7.500 7.510 7.510 8.050 11,990,419 92,423,907 7.7081 6.337 6.329 6.337 6.337 6.793 14,209,115 6.5046 -6.71%
2024-01-29 0 8.050 8.010 8.050 7.920 8.120 11,709,620 94,234,309 8.0476 6.793 6.759 6.793 6.683 6.852 13,876,357 6.7910 1.13%
2024-01-26 0 7.960 7.920 7.960 7.800 8.140 15,175,742 120,406,547 7.9341 6.717 6.683 6.717 6.582 6.869 17,983,848 6.6953 -0.25%
2024-01-25 0 7.980 7.960 7.990 7.610 8.060 17,248,959 135,388,236 7.8491 6.734 6.717 6.742 6.422 6.801 20,440,691 6.6235 4.31%
2024-01-24 0 7.650 7.640 7.650 7.440 7.770 17,568,795 133,516,733 7.5997 6.455 6.447 6.455 6.278 6.557 20,819,709 6.4130 2.82%
2024-01-23 0 7.440 7.410 7.440 7.180 7.510 11,077,127 81,939,494 7.3972 6.278 6.253 6.278 6.059 6.337 13,126,829 6.2421 1.36%
2024-01-22 0 7.340 7.330 7.340 7.240 7.920 14,262,799 106,151,507 7.4425 6.194 6.185 6.194 6.110 6.683 16,901,974 6.2804 -7.32%
2024-01-19 0 7.920 7.910 7.920 7.810 8.070 10,228,144 80,918,568 7.9114 6.683 6.675 6.683 6.590 6.810 12,120,750 6.6760 -2.70%
2024-01-18 0 8.140 8.140 8.150 7.770 8.190 13,354,985 107,029,463 8.0142 6.869 6.869 6.877 6.557 6.911 15,826,179 6.7628 3.04%
2024-01-17 0 7.900 7.900 7.910 7.820 8.190 10,218,808 81,501,649 7.9757 6.666 6.666 6.675 6.599 6.911 12,109,687 6.7303 -3.54%
2024-01-16 0 8.190 8.190 8.200 8.180 8.500 12,260,000 102,035,608 8.3226 6.911 6.911 6.920 6.903 7.173 14,528,579 7.0231 -2.27%
2024-01-15 0 8.380 8.380 8.390 7.870 8.610 27,683,668 232,720,372 8.4064 7.071 7.071 7.080 6.641 7.266 32,806,229 7.0938 7.02%
2024-01-12 0 7.830 7.820 7.830 7.620 7.920 7,962,697 62,244,442 7.8170 6.607 6.599 6.607 6.430 6.683 9,436,107 6.5964 3.03%
2024-01-11 0 7.600 7.600 7.640 7.230 7.700 8,597,000 65,294,906 7.5951 6.413 6.413 6.447 6.101 6.498 10,187,781 6.4091 3.68%
2024-01-10 0 7.330 7.320 7.330 7.300 7.610 6,984,800 51,325,892 7.3482 6.185 6.177 6.185 6.160 6.422 8,277,261 6.2008 -2.79%
2024-01-09 0 7.540 7.540 7.550 7.310 7.600 9,211,804 69,113,160 7.5027 6.363 6.363 6.371 6.169 6.413 10,916,348 6.3312 -0.13%
2024-01-08 0 7.550 7.540 7.570 7.360 7.800 7,814,184 59,437,601 7.6064 6.371 6.363 6.388 6.211 6.582 9,260,114 6.4187 -0.92%
2024-01-05 0 7.620 7.600 7.620 7.550 7.820 7,400,744 56,584,123 7.6457 6.430 6.413 6.430 6.371 6.599 8,770,171 6.4519 -1.04%
2024-01-04 0 7.700 7.690 7.700 7.640 7.850 8,702,000 67,342,600 7.7387 6.498 6.489 6.498 6.447 6.624 10,312,210 6.5304 0.13%
2024-01-03 0 7.690 7.650 7.690 7.520 7.780 10,628,864 81,898,969 7.7053 6.489 6.455 6.489 6.346 6.565 12,595,619 6.5022 1.85%
2024-01-02 0 7.550 7.550 7.560 7.350 7.590 4,660,398 35,049,448 7.5207 6.371 6.371 6.380 6.202 6.405 5,522,754 6.3464 2.44%
2023-12-29 0 7.370 7.360 7.370 7.190 7.380 4,915,478 35,776,085 7.2783 6.219 6.211 6.219 6.067 6.228 5,825,034 6.1418 1.10%
2023-12-28 0 7.290 7.280 7.290 7.160 7.490 9,328,865 67,687,401 7.2557 6.152 6.143 6.152 6.042 6.320 11,055,070 6.1227 -2.54%
2023-12-27 0 7.480 7.470 7.480 7.220 7.520 11,135,268 82,733,279 7.4298 6.312 6.304 6.312 6.093 6.346 13,195,728 6.2697 2.19%
2023-12-22 0 7.320 7.310 7.320 7.200 7.480 11,204,000 82,307,700 7.3463 6.177 6.169 6.177 6.076 6.312 13,277,178 6.1992 1.67%
2023-12-21 0 7.200 7.190 7.200 6.990 7.260 10,045,734 71,713,043 7.1387 6.076 6.067 6.076 5.899 6.126 11,904,588 6.0240 0.42%
2023-12-20 0 7.170 7.150 7.170 7.120 7.540 20,324,000 147,998,418 7.2820 6.050 6.034 6.050 6.008 6.363 24,084,735 6.1449 0.00%
2023-12-19 0 7.170 7.160 7.170 7.100 7.410 16,146,000 116,588,400 7.2209 6.050 6.042 6.050 5.991 6.253 19,133,641 6.0934 -2.05%
2023-12-18 0 7.320 7.310 7.320 7.070 7.850 42,492,138 309,511,532 7.2840 6.177 6.169 6.177 5.966 6.624 50,354,845 6.1466 6.71%
2023-12-15 0 6.860 6.860 6.870 6.650 6.970 12,909,954 88,791,699 6.8778 5.789 5.789 5.797 5.612 5.882 15,298,800 5.8038 2.24%
2023-12-14 0 6.710 6.700 6.710 6.620 6.950 12,110,000 81,257,660 6.7100 5.662 5.654 5.662 5.586 5.865 14,350,823 5.6622 -1.47%
2023-12-13 0 6.810 6.800 6.810 6.650 7.080 9,836,000 66,516,474 6.7626 5.747 5.738 5.747 5.612 5.974 11,656,045 5.7066 -2.99%
2023-12-12 0 7.020 7.010 7.020 6.960 7.270 8,056,000 56,512,608 7.0150 5.924 5.915 5.924 5.873 6.135 9,546,675 5.9196 -2.09%
2023-12-11 0 7.170 7.150 7.170 7.050 7.190 3,356,000 23,884,094 7.1168 6.050 6.034 6.050 5.949 6.067 3,976,991 6.0056 0.00%
2023-12-08 0 7.170 7.150 7.170 7.120 7.290 8,063,015 57,891,189 7.1798 6.050 6.034 6.050 6.008 6.152 9,554,988 6.0587 -1.65%
2023-12-07 0 7.290 7.270 7.290 7.180 7.500 7,301,301 53,405,510 7.3145 6.152 6.135 6.152 6.059 6.329 8,652,327 6.1724 -1.35%
2023-12-06 0 7.390 7.390 7.400 7.190 7.490 9,511,843 69,840,727 7.3425 6.236 6.236 6.245 6.067 6.320 11,271,906 6.1960 1.23%
2023-12-05 0 7.300 7.280 7.300 7.200 7.590 9,864,852 72,205,751 7.3195 6.160 6.143 6.160 6.076 6.405 11,690,235 6.1766 -2.67%
2023-12-04 0 7.500 7.490 7.500 7.440 7.580 8,418,113 63,172,638 7.5044 6.329 6.320 6.329 6.278 6.396 9,975,793 6.3326 -0.53%
2023-12-01 0 7.540 7.540 7.550 7.490 7.700 5,094,218 38,613,072 7.5798 6.363 6.363 6.371 6.320 6.498 6,036,847 6.3962 -0.53%
2023-11-30 0 7.580 7.580 7.590 7.560 7.770 9,708,384 73,703,511 7.5917 6.396 6.396 6.405 6.380 6.557 11,504,815 6.4063 -1.30%
2023-11-29 0 7.680 7.670 7.680 7.560 7.750 4,212,078 32,143,780 7.6313 6.481 6.472 6.481 6.380 6.540 4,991,477 6.4397 -0.13%
2023-11-28 0 7.690 7.690 7.700 7.450 7.920 16,602,851 126,764,590 7.6351 6.489 6.489 6.498 6.287 6.683 19,675,027 6.4429 -1.91%
2023-11-27 0 7.840 7.840 7.850 7.650 7.920 4,188,000 32,694,420 7.8067 6.616 6.616 6.624 6.455 6.683 4,962,944 6.5877 1.03%
2023-11-24 0 7.760 7.760 7.770 7.720 8.110 8,242,000 64,299,660 7.8015 6.548 6.548 6.557 6.515 6.844 9,767,092 6.5833 -3.00%
2023-11-23 0 8.000 8.000 8.030 7.910 8.180 5,664,000 45,375,900 8.0113 6.751 6.751 6.776 6.675 6.903 6,712,061 6.7604 -2.20%
2023-11-22 0 8.180 8.170 8.180 7.810 8.210 7,984,000 64,771,040 8.1126 6.903 6.894 6.903 6.590 6.928 9,461,352 6.8459 2.89%
2023-11-21 0 7.950 7.930 7.950 7.920 8.130 4,650,000 37,205,280 8.0011 6.709 6.692 6.709 6.683 6.861 5,510,432 6.7518 -0.63%
2023-11-20 0 8.000 7.990 8.000 7.760 8.000 7,612,000 60,083,660 7.8933 6.751 6.742 6.751 6.548 6.751 9,020,518 6.6608 0.50%
2023-11-17 0 7.960 7.960 7.970 7.950 8.250 5,885,161 47,571,076 8.0832 6.717 6.717 6.726 6.709 6.962 6,974,146 6.8211 -2.33%
2023-11-16 0 8.150 8.140 8.150 8.010 8.150 2,180,562 17,643,360 8.0912 6.877 6.869 6.877 6.759 6.877 2,584,051 6.8278 0.25%
2023-11-15 0 8.130 8.120 8.130 7.980 8.240 4,546,000 36,753,728 8.0848 6.861 6.852 6.861 6.734 6.953 5,387,188 6.8224 0.62%
2023-11-14 0 8.080 8.080 8.090 8.040 8.260 2,966,675 24,019,504 8.0964 6.818 6.818 6.827 6.785 6.970 3,515,626 6.8322 -0.98%
2023-11-13 0 8.160 8.160 8.170 8.000 8.280 6,114,213 49,351,809 8.0717 6.886 6.886 6.894 6.751 6.987 7,245,581 6.8113 0.12%
2023-11-10 0 8.150 8.140 8.150 8.080 8.350 6,528,000 53,635,690 8.2163 6.877 6.869 6.877 6.818 7.046 7,735,935 6.9333 -0.24%
2023-11-09 0 8.170 8.170 8.190 8.120 8.300 9,239,300 75,976,171 8.2232 6.894 6.894 6.911 6.852 7.004 10,948,932 6.9391 -0.85%
2023-11-08 0 8.240 8.220 8.240 8.010 8.330 11,058,000 90,148,240 8.1523 6.953 6.936 6.953 6.759 7.029 13,104,162 6.8794 -1.08%
2023-11-07 0 8.330 8.320 8.330 8.270 8.600 5,802,000 48,619,870 8.3798 7.029 7.021 7.029 6.979 7.257 6,875,597 7.0714 -2.69%
2023-11-06 0 8.560 8.550 8.560 8.090 8.600 11,364,327 95,848,454 8.4342 7.223 7.215 7.223 6.827 7.257 13,467,172 7.1172 1.54%
2023-11-03 0 8.430 8.430 8.450 8.290 8.570 7,620,110 64,606,179 8.4784 7.114 7.114 7.131 6.996 7.232 9,030,128 7.1545 0.12%
2023-11-02 0 8.420 8.400 8.420 8.340 8.610 12,406,144 104,694,577 8.4389 7.105 7.088 7.105 7.038 7.266 14,701,766 7.1212 0.00%
2023-11-01 0 8.420 8.390 8.420 8.170 8.460 9,675,000 80,993,544 8.3714 7.105 7.080 7.105 6.894 7.139 11,465,253 7.0643 1.69%
2023-10-31 0 8.280 8.270 8.280 8.140 8.410 13,236,241 109,690,431 8.2871 6.987 6.979 6.987 6.869 7.097 15,685,463 6.9931 -0.96%
2023-10-30 0 8.360 8.350 8.360 8.120 8.430 18,356,660 152,932,327 8.3312 7.055 7.046 7.055 6.852 7.114 21,753,360 7.0303 2.96%
2023-10-27 0 8.120 8.120 8.150 7.790 8.170 4,305,536 34,669,889 8.0524 6.852 6.852 6.877 6.574 6.894 5,102,228 6.7950 4.50%
2023-10-26 0 7.770 7.760 7.770 7.770 8.000 5,720,000 44,766,402 7.8263 6.557 6.548 6.557 6.557 6.751 6,778,424 6.6042 -2.02%
2023-10-25 0 7.930 7.930 7.940 7.880 8.230 5,220,119 41,654,180 7.9795 6.692 6.692 6.700 6.650 6.945 6,186,045 6.7336 -2.46%
2023-10-24 0 8.130 8.130 8.140 7.690 8.190 10,444,000 83,720,801 8.0162 6.861 6.861 6.869 6.489 6.911 12,376,548 6.7645 3.70%
2023-10-20 0 7.840 7.840 7.850 7.830 8.160 6,648,000 52,702,436 7.9276 6.616 6.616 6.624 6.607 6.886 7,878,140 6.6897 -3.69%
2023-10-19 0 8.140 8.130 8.140 7.920 8.310 8,391,674 68,565,822 8.1707 6.869 6.861 6.869 6.683 7.012 9,944,462 6.8949 -0.37%
2023-10-18 0 8.170 8.160 8.190 8.150 8.480 11,052,216 91,637,130 8.2913 6.894 6.886 6.911 6.877 7.156 13,097,308 6.9966 -0.24%
2023-10-17 0 8.190 8.190 8.200 8.100 8.310 6,308,000 51,778,544 8.2084 6.911 6.911 6.920 6.835 7.012 7,475,227 6.9267 -0.36%
2023-10-16 0 8.220 8.210 8.220 7.780 8.350 21,076,990 173,104,720 8.2130 6.936 6.928 6.936 6.565 7.046 24,977,057 6.9305 7.03%
2023-10-13 0 7.680 7.680 7.700 7.650 7.960 10,478,000 81,040,204 7.7343 6.481 6.481 6.498 6.455 6.717 12,416,840 6.5266 -3.27%
2023-10-12 0 7.940 7.930 7.940 7.800 8.000 4,858,000 38,377,334 7.8998 6.700 6.692 6.700 6.582 6.751 5,756,920 6.6663 2.58%
2023-10-11 0 7.740 7.740 7.750 7.700 8.040 6,873,786 53,589,825 7.7963 6.531 6.531 6.540 6.498 6.785 8,145,705 6.5789 -1.28%
2023-10-10 0 7.840 7.840 7.870 7.830 8.300 7,544,696 60,080,108 7.9632 6.616 6.616 6.641 6.607 7.004 8,940,760 6.7198 -3.45%
2023-10-09 0 8.120 8.120 8.130 8.070 8.270 2,916,193 23,857,854 8.1812 6.852 6.852 6.861 6.810 6.979 3,455,803 6.9037 0.12%
2023-10-06 0 8.110 8.110 8.130 7.920 8.150 1,499,215 12,101,824 8.0721 6.844 6.844 6.861 6.683 6.877 1,776,628 6.8117 3.97%
2023-10-05 0 7.800 7.800 7.820 7.800 7.960 4,073,557 31,986,469 7.8522 6.582 6.582 6.599 6.582 6.717 4,827,324 6.6261 -2.26%
2023-10-04 0 7.980 7.970 7.980 7.850 8.050 1,824,013 14,488,535 7.9432 6.734 6.726 6.734 6.624 6.793 2,161,527 6.7029 -0.99%
2023-10-03 0 8.060 8.060 8.070 7.900 8.500 4,860,112 39,053,780 8.0356 6.801 6.801 6.810 6.666 7.173 5,759,423 6.7808 -5.84%
2023-09-29 0 8.560 8.550 8.560 8.410 8.630 1,410,660 12,097,401 8.5757 7.223 7.215 7.223 7.097 7.282 1,671,687 7.2366 -0.12%
2023-09-28 0 8.570 8.530 8.570 8.290 8.590 6,562,000 55,494,734 8.4570 7.232 7.198 7.232 6.996 7.249 7,776,227 7.1365 2.63%
2023-09-27 0 8.350 8.340 8.350 8.290 8.630 10,685,441 89,996,372 8.4223 7.046 7.038 7.046 6.996 7.282 12,662,665 7.1072 -2.91%
2023-09-26 0 8.600 8.590 8.600 8.590 8.860 8,019,510 69,389,771 8.6526 7.257 7.249 7.257 7.249 7.477 9,503,433 7.3015 -2.27%
2023-09-25 0 8.800 8.780 8.800 8.500 8.900 8,629,676 75,477,551 8.7463 7.426 7.409 7.426 7.173 7.510 10,226,503 7.3806 2.68%
2023-09-22 0 8.570 8.560 8.570 8.300 8.740 11,778,405 100,623,884 8.5431 7.232 7.223 7.232 7.004 7.375 13,957,870 7.2091 2.15%
2023-09-21 0 8.390 8.390 8.400 8.000 8.420 9,715,605 80,834,027 8.3200 7.080 7.080 7.088 6.751 7.105 11,513,372 7.0209 4.88%
2023-09-20 0 8.000 8.000 8.010 7.860 8.090 2,701,341 21,609,068 7.9994 6.751 6.751 6.759 6.633 6.827 3,201,195 6.7503 0.00%
2023-09-19 0 8.000 7.970 8.000 7.820 8.120 6,135,000 49,137,276 8.0093 6.751 6.726 6.751 6.599 6.852 7,270,215 6.7587 2.30%
2023-09-18 0 7.820 7.790 7.820 7.600 7.880 3,986,000 31,056,950 7.7915 6.599 6.574 6.599 6.413 6.650 4,723,566 6.5749 1.03%
2023-09-15 0 7.740 7.740 7.770 7.600 7.810 6,201,240 48,075,763 7.7526 6.531 6.531 6.557 6.413 6.590 7,348,712 6.5421 1.84%
2023-09-14 0 7.600 7.580 7.600 7.500 7.790 10,560,424 80,630,950 7.6352 6.413 6.396 6.413 6.329 6.574 12,514,515 6.4430 2.15%
2023-09-13 0 7.440 7.430 7.440 7.370 7.760 10,322,000 77,490,136 7.5073 6.278 6.270 6.278 6.219 6.548 12,231,974 6.3350 -2.87%
2023-09-12 0 7.660 7.650 7.660 7.650 7.980 4,222,271 32,731,149 7.7520 6.464 6.455 6.464 6.455 6.734 5,003,556 6.5416 -3.04%
2023-09-11 0 7.900 7.890 7.900 7.780 7.970 4,385,430 34,527,607 7.8733 6.666 6.658 6.666 6.565 6.726 5,196,906 6.6439 1.02%
2023-09-07 0 7.820 7.810 7.820 7.650 7.910 7,622,000 59,459,420 7.8010 6.599 6.590 6.599 6.455 6.675 9,032,368 6.5829 0.13%
2023-09-06 0 7.810 7.800 7.810 7.500 8.150 29,848,000 229,276,274 7.6815 6.590 6.582 6.590 6.329 6.877 35,371,047 6.4820 -5.90%
2023-09-05 0 8.300 8.300 8.310 8.270 8.610 7,962,000 67,215,720 8.4421 7.004 7.004 7.012 6.979 7.266 9,435,281 7.1239 -3.71%
2023-09-04 0 8.620 8.580 8.620 8.230 8.660 14,386,599 122,864,686 8.5402 7.274 7.240 7.274 6.945 7.308 17,048,682 7.2067 4.87%
2023-08-31 0 8.220 8.160 8.220 7.740 8.250 15,218,359 122,649,190 8.0593 6.936 6.886 6.936 6.531 6.962 18,034,350 6.8009 2.75%
2023-08-30 0 8.000 7.990 8.000 7.950 8.400 6,607,806 53,970,190 8.1676 6.751 6.742 6.751 6.709 7.088 7,830,508 6.8923 -1.72%
2023-08-29 0 8.140 8.120 8.140 7.780 8.150 3,158,000 25,278,870 8.0047 6.869 6.852 6.869 6.565 6.877 3,742,353 6.7548 2.78%
2023-08-28 0 7.920 7.910 7.920 7.920 8.240 6,712,000 54,044,578 8.0519 6.683 6.675 6.683 6.683 6.953 7,953,982 6.7947 1.28%
2023-08-25 0 7.820 7.810 7.820 7.790 8.080 8,100,000 64,451,978 7.9570 6.599 6.590 6.599 6.574 6.818 9,598,817 6.7146 -1.64%
2023-08-24 0 7.950 7.950 8.000 7.780 8.010 4,114,000 32,610,620 7.9267 6.709 6.709 6.751 6.565 6.759 4,875,251 6.6890 2.19%
2023-08-23 0 7.780 7.770 7.780 7.780 8.100 10,332,700 81,634,236 7.9006 6.565 6.557 6.565 6.565 6.835 12,244,653 6.6669 -3.47%
2023-08-22 0 8.060 8.060 8.100 7.950 8.150 4,069,273 32,797,648 8.0598 6.801 6.801 6.835 6.709 6.877 4,822,248 6.8013 1.51%
2023-08-21 0 7.940 7.940 7.950 7.930 8.330 8,306,122 66,597,256 8.0179 6.700 6.700 6.709 6.692 7.029 9,843,079 6.7659 -4.68%
2023-08-18 0 8.330 8.330 8.360 8.270 8.510 6,572,000 55,201,620 8.3995 7.029 7.029 7.055 6.979 7.181 7,788,077 7.0880 1.09%
2023-08-17 0 8.240 8.230 8.240 7.870 8.260 5,690,000 46,230,654 8.1249 6.953 6.945 6.953 6.641 6.970 6,742,872 6.8562 2.11%
2023-08-16 0 8.070 8.060 8.070 8.010 8.200 4,046,000 32,669,216 8.0744 6.810 6.801 6.810 6.759 6.920 4,794,668 6.8137 -0.98%
2023-08-15 0 8.150 8.150 8.180 8.060 8.220 4,950,000 40,335,454 8.1486 6.877 6.877 6.903 6.801 6.936 5,865,944 6.8762 -1.09%
2023-08-14 0 8.240 8.220 8.240 8.110 8.350 2,442,667 20,015,217 8.1940 6.953 6.936 6.953 6.844 7.046 2,894,656 6.9145 -1.79%
2023-08-11 0 8.390 8.390 8.400 8.270 8.650 4,212,000 35,413,196 8.4077 7.080 7.080 7.088 6.979 7.299 4,991,385 7.0949 -1.87%
2023-08-10 0 8.550 8.540 8.560 8.180 8.630 12,194,532 103,644,582 8.4993 7.215 7.207 7.223 6.903 7.282 14,450,997 7.1721 4.65%
2023-08-09 0 8.170 8.160 8.170 8.050 8.180 1,790,000 14,559,924 8.1340 6.894 6.886 6.894 6.793 6.903 2,121,220 6.8639 0.86%
2023-08-08 0 8.100 8.090 8.100 8.060 8.190 2,470,000 20,033,534 8.1107 6.835 6.827 6.835 6.801 6.911 2,927,047 6.8443 -0.86%
2023-08-07 0 8.170 8.150 8.170 7.980 8.250 5,375,415 43,755,503 8.1399 6.894 6.877 6.894 6.734 6.962 6,370,077 6.8689 -0.37%
2023-08-04 0 8.200 8.180 8.200 8.080 8.400 8,070,044 65,994,265 8.1777 6.920 6.903 6.920 6.818 7.088 9,563,318 6.9008 0.74%
2023-08-03 0 8.140 8.140 8.150 8.030 8.230 4,206,259 34,200,820 8.1309 6.869 6.869 6.877 6.776 6.945 4,984,581 6.8613 -0.73%
2023-08-02 0 8.200 8.200 8.220 8.130 8.630 8,442,798 69,495,439 8.2313 6.920 6.920 6.936 6.861 7.282 10,005,046 6.9460 -5.20%
2023-08-01 0 8.650 8.640 8.650 8.500 8.800 5,673,000 48,821,016 8.6059 7.299 7.291 7.299 7.173 7.426 6,722,727 7.2621 0.35%
2023-07-31 0 8.620 8.610 8.620 8.330 8.670 9,932,020 84,872,370 8.5453 7.274 7.266 7.274 7.029 7.316 11,769,832 7.2110 4.23%
2023-07-28 0 8.270 8.260 8.280 8.060 8.350 10,878,141 89,097,824 8.1905 6.979 6.970 6.987 6.801 7.046 12,891,022 6.9116 -1.31%
2023-07-27 0 8.380 8.340 8.380 8.200 8.500 7,320,000 60,975,000 8.3299 7.071 7.038 7.071 6.920 7.173 8,674,486 7.0292 -1.41%
2023-07-26 0 8.500 8.490 8.500 8.370 8.590 3,094,000 26,277,440 8.4930 7.173 7.164 7.173 7.063 7.249 3,666,511 7.1669 0.00%
2023-07-25 0 8.500 8.490 8.500 8.290 8.700 8,082,328 69,116,504 8.5516 7.173 7.164 7.173 6.996 7.342 9,577,875 7.2163 2.53%
2023-07-24 0 8.290 8.280 8.290 8.240 8.480 5,063,719 42,224,817 8.3387 6.996 6.987 6.996 6.953 7.156 6,000,705 7.0366 0.12%
2023-07-21 0 8.280 8.260 8.280 8.230 8.520 9,472,647 78,950,276 8.3346 6.987 6.970 6.987 6.945 7.190 11,225,457 7.0331 -1.31%
2023-07-20 0 8.390 8.380 8.390 8.300 8.780 8,517,000 71,800,480 8.4303 7.080 7.071 7.080 7.004 7.409 10,092,978 7.1139 -1.29%
2023-07-19 0 8.500 8.490 8.500 8.420 8.820 11,000,776 94,929,419 8.6293 7.173 7.164 7.173 7.105 7.443 13,036,350 7.2819 0.59%
2023-07-18 0 8.450 8.450 8.460 8.430 8.810 4,425,888 37,583,513 8.4917 7.131 7.131 7.139 7.114 7.434 5,244,850 7.1658 -2.28%
2023-07-14 0 8.810 8.800 8.810 8.640 9.050 15,835,309 141,476,788 8.9343 7.297 7.289 7.297 7.156 7.496 19,118,579 7.4000 0.46%
2023-07-13 0 8.770 8.740 8.780 8.460 8.830 13,421,980 117,056,767 8.7213 7.264 7.239 7.272 7.007 7.314 16,204,874 7.2236 3.18%
2023-07-12 0 8.500 8.470 8.500 8.400 8.700 7,724,000 65,793,416 8.5180 7.040 7.015 7.040 6.957 7.206 9,325,483 7.0552 0.83%
2023-07-11 0 8.430 8.420 8.430 8.300 8.570 6,746,656 56,656,874 8.3978 6.982 6.974 6.982 6.875 7.098 8,145,498 6.9556 -0.71%
2023-07-10 0 8.490 8.460 8.490 8.350 8.740 6,303,247 53,479,885 8.4845 7.032 7.007 7.032 6.916 7.239 7,610,153 7.0274 -0.93%
2023-07-07 0 8.570 8.560 8.570 8.480 8.930 21,509,023 186,000,952 8.6476 7.098 7.090 7.098 7.024 7.396 25,968,672 7.1625 2.15%
2023-07-06 0 8.390 8.380 8.390 8.330 8.550 9,467,350 79,814,874 8.4305 6.949 6.941 6.949 6.899 7.082 11,430,297 6.9827 0.36%
2023-07-05 0 8.360 8.340 8.360 8.200 8.450 6,618,463 55,179,118 8.3371 6.924 6.908 6.924 6.792 6.999 7,990,725 6.9054 -0.48%
2023-07-04 0 8.400 8.370 8.400 8.300 8.500 8,731,899 73,337,955 8.3989 6.957 6.933 6.957 6.875 7.040 10,542,358 6.9565 -0.36%
2023-07-03 0 8.430 8.420 8.430 7.860 8.480 22,438,995 186,501,935 8.3115 6.982 6.974 6.982 6.510 7.024 27,091,463 6.8842 7.25%
2023-06-30 0 7.860 7.840 7.860 7.550 7.900 9,107,162 71,146,399 7.8121 6.510 6.494 6.510 6.253 6.543 10,995,428 6.4705 5.50%
2023-06-29 0 7.450 7.450 7.470 7.400 7.550 6,396,000 47,843,930 7.4803 6.171 6.171 6.187 6.129 6.253 7,722,137 6.1957 0.00%
2023-06-28 0 7.450 7.430 7.450 7.310 7.460 7,512,133 55,544,284 7.3939 6.171 6.154 6.171 6.055 6.179 9,069,688 6.1242 -0.13%
2023-06-27 0 7.460 7.450 7.460 7.340 7.600 12,730,008 94,893,321 7.4543 6.179 6.171 6.179 6.079 6.295 15,369,429 6.1742 -1.71%
2023-06-26 0 7.590 7.590 7.600 7.320 7.710 10,586,155 79,503,186 7.5101 6.287 6.287 6.295 6.063 6.386 12,781,073 6.2204 0.40%
2023-06-23 0 7.560 7.550 7.560 7.410 7.810 4,718,000 35,378,372 7.4986 6.262 6.253 6.262 6.137 6.469 5,696,223 6.2108 -3.20%
2023-06-21 0 7.810 7.780 7.810 7.630 7.860 7,894,588 61,311,594 7.7663 6.469 6.444 6.469 6.320 6.510 9,531,440 6.4326 -0.64%
2023-06-20 0 7.860 7.850 7.860 7.610 7.970 18,590,000 144,150,256 7.7542 6.510 6.502 6.510 6.303 6.601 22,444,423 6.4225 -1.75%
2023-06-19 0 8.000 7.980 8.000 7.920 8.170 12,334,089 98,780,591 8.0087 6.626 6.610 6.626 6.560 6.767 14,891,421 6.6334 0.13%
2023-06-16 0 7.990 7.990 8.010 7.810 8.180 22,959,084 185,100,275 8.0622 6.618 6.618 6.634 6.469 6.775 27,719,387 6.6776 2.44%
2023-06-15 0 7.800 7.780 7.800 7.750 7.980 12,514,248 98,312,314 7.8560 6.460 6.444 6.460 6.419 6.610 15,108,934 6.5069 0.39%
2023-06-14 0 7.770 7.760 7.770 7.690 7.830 10,444,762 81,140,262 7.7685 6.436 6.427 6.436 6.369 6.485 12,610,364 6.4344 0.65%
2023-06-13 0 7.720 7.710 7.720 7.630 7.890 17,486,869 135,463,179 7.7466 6.394 6.386 6.394 6.320 6.535 21,112,571 6.4162 1.18%
2023-06-12 0 7.630 7.620 7.630 7.400 7.730 17,806,762 135,651,655 7.6180 6.320 6.311 6.320 6.129 6.403 21,498,790 6.3097 3.11%
2023-06-09 0 7.400 7.400 7.410 7.060 7.500 20,876,000 154,324,874 7.3925 6.129 6.129 6.137 5.848 6.212 25,204,399 6.1229 5.56%
2023-06-08 0 7.010 6.980 7.010 6.790 7.090 10,178,000 70,853,564 6.9614 5.806 5.781 5.806 5.624 5.872 12,288,292 5.7659 3.09%
2023-06-07 0 6.800 6.760 6.800 6.600 6.830 8,916,000 60,106,354 6.7414 5.632 5.599 5.632 5.467 5.657 10,764,630 5.5837 0.59%
2023-06-06 0 6.760 6.740 6.760 6.700 6.860 9,434,422 63,890,242 6.7720 5.599 5.583 5.599 5.549 5.682 11,390,541 5.6091 -0.59%
2023-06-05 0 6.800 6.770 6.800 6.480 6.900 18,198,000 121,858,206 6.6962 5.632 5.607 5.632 5.367 5.715 21,971,147 5.5463 -2.58%
2023-06-02 0 6.980 6.960 6.980 6.590 7.060 19,916,225 137,970,114 6.9275 5.781 5.765 5.781 5.458 5.848 24,045,626 5.7378 8.72%
2023-06-01 0 6.420 6.410 6.420 6.380 6.700 32,617,435 212,745,353 6.5224 5.317 5.309 5.317 5.284 5.549 39,380,286 5.4023 -2.87%
2023-05-31 0 6.610 6.600 6.610 6.530 6.840 108,282,616 715,852,167 6.6110 5.475 5.467 5.475 5.409 5.665 130,733,776 5.4756 -4.06%
2023-05-30 0 6.890 6.890 6.900 6.720 7.120 13,073,700 90,921,625 6.9545 5.707 5.707 5.715 5.566 5.897 15,784,382 5.7602 0.00%
2023-05-29 0 6.890 6.870 6.900 6.730 6.950 10,902,000 74,761,522 6.8576 5.707 5.690 5.715 5.574 5.756 13,162,405 5.6799 1.03%
2023-05-25 0 6.820 6.820 6.850 6.750 7.050 14,826,782 101,261,499 6.8296 5.649 5.649 5.674 5.591 5.839 17,900,945 5.6568 -2.99%
2023-05-24 0 7.030 7.010 7.030 6.970 7.140 7,377,792 51,870,894 7.0307 5.823 5.806 5.823 5.773 5.914 8,907,493 5.8233 -0.71%
2023-05-23 0 7.080 7.070 7.080 7.060 7.210 6,724,620 47,941,509 7.1293 5.864 5.856 5.864 5.848 5.972 8,118,893 5.9049 -1.53%
2023-05-22 0 7.190 7.160 7.190 7.060 7.300 7,964,000 57,124,508 7.1728 5.955 5.930 5.955 5.848 6.046 9,615,244 5.9410 1.99%
2023-05-19 0 7.050 7.010 7.050 6.950 7.130 5,064,400 35,554,964 7.0206 5.839 5.806 5.839 5.756 5.906 6,114,445 5.8149 -0.98%
2023-05-18 0 7.120 7.110 7.120 7.010 7.270 5,778,000 41,066,744 7.1074 5.897 5.889 5.897 5.806 6.022 6,976,002 5.8869 -0.14%
2023-05-17 0 7.130 7.100 7.130 7.070 7.310 9,726,117 69,912,825 7.1882 5.906 5.881 5.906 5.856 6.055 11,742,716 5.9537 0.00%
2023-05-16 0 7.130 7.110 7.130 7.060 7.330 11,796,000 84,822,692 7.1908 5.906 5.889 5.906 5.848 6.071 14,241,765 5.9559 -1.52%
2023-05-15 0 7.240 7.240 7.250 6.980 7.330 24,825,089 177,263,534 7.1405 5.997 5.997 6.005 5.781 6.071 29,972,287 5.9142 2.99%
2023-05-12 0 7.030 7.020 7.030 6.990 7.760 34,263,775 246,196,531 7.1853 5.823 5.814 5.823 5.790 6.427 41,367,976 5.9514 -7.01%
2023-05-11 0 7.560 7.560 7.580 7.350 7.640 15,363,512 115,624,715 7.5259 6.262 6.262 6.278 6.088 6.328 18,548,960 6.2335 0.00%
2023-05-10 0 7.560 7.540 7.560 7.340 7.600 11,708,880 87,997,062 7.5154 6.262 6.245 6.262 6.079 6.295 14,136,582 6.2248 0.93%
2023-05-09 0 7.490 7.480 7.490 7.490 7.690 7,279,900 54,978,108 7.5520 6.204 6.195 6.204 6.204 6.369 8,789,304 6.2551 -0.79%
2023-05-08 0 7.550 7.550 7.560 7.540 7.920 10,050,000 76,823,220 7.6441 6.253 6.253 6.262 6.245 6.560 12,133,752 6.3314 -1.69%
2023-05-05 0 7.680 7.670 7.680 7.480 7.890 20,853,251 158,403,127 7.5961 6.361 6.353 6.361 6.195 6.535 25,176,934 6.2916 -2.78%
2023-05-04 0 7.900 7.900 7.920 7.820 8.020 8,581,544 67,842,862 7.9057 6.543 6.543 6.560 6.477 6.643 10,360,829 6.5480 -1.86%
2023-05-03 0 8.050 8.020 8.050 7.900 8.190 4,930,000 39,280,744 7.9677 6.668 6.643 6.668 6.543 6.784 5,952,179 6.5994 -1.47%
2023-05-02 0 8.170 8.160 8.170 7.910 8.200 3,698,000 29,879,120 8.0798 6.767 6.759 6.767 6.552 6.792 4,464,738 6.6922 1.49%
2023-04-28 0 8.050 8.040 8.090 7.990 8.250 4,940,000 40,034,682 8.1042 6.668 6.659 6.701 6.618 6.833 5,964,252 6.7124 -0.86%
2023-04-27 0 8.120 8.110 8.120 7.670 8.160 14,114,000 111,488,340 7.8991 6.726 6.717 6.726 6.353 6.759 17,040,376 6.5426 1.50%
2023-04-26 0 8.000 8.000 8.010 7.880 8.200 4,619,603 36,749,376 7.9551 6.626 6.626 6.634 6.527 6.792 5,577,425 6.5890 0.00%
2023-04-25 0 8.000 8.000 8.040 7.890 8.460 14,544,163 118,786,109 8.1673 6.626 6.626 6.659 6.535 7.007 17,559,729 6.7647 -2.20%
2023-04-24 0 8.180 8.180 8.190 8.060 8.370 14,025,970 115,233,650 8.2157 6.775 6.775 6.784 6.676 6.933 16,934,094 6.8048 1.36%
2023-04-21 0 8.070 8.070 8.080 8.050 8.540 12,622,000 103,694,396 8.2154 6.684 6.684 6.692 6.668 7.073 15,239,027 6.8045 -4.61%
2023-04-20 0 8.460 8.460 8.470 8.420 8.610 7,022,000 59,748,392 8.5087 7.007 7.007 7.015 6.974 7.131 8,477,931 7.0475 -0.70%
2023-04-19 0 8.520 8.500 8.520 8.490 8.790 11,918,794 102,976,689 8.6399 7.057 7.040 7.057 7.032 7.280 14,390,019 7.1561 -0.12%
2023-04-18 0 8.530 8.520 8.530 8.330 8.660 10,512,250 89,603,321 8.5237 7.065 7.057 7.065 6.899 7.173 12,691,845 7.0599 -0.12%
2023-04-17 0 8.540 8.540 8.570 8.370 8.600 15,252,000 130,095,334 8.5297 7.073 7.073 7.098 6.933 7.123 18,414,327 7.0649 0.83%
2023-04-14 0 8.470 8.440 8.470 8.200 8.520 13,106,551 110,552,652 8.4349 7.015 6.991 7.015 6.792 7.057 15,824,044 6.9864 3.55%
2023-04-13 0 8.180 8.170 8.180 7.870 8.320 15,898,000 130,371,266 8.2005 6.775 6.767 6.775 6.518 6.891 19,194,268 6.7922 3.94%
2023-04-12 0 7.870 7.850 7.890 7.480 7.990 25,811,760 202,269,959 7.8363 6.518 6.502 6.535 6.195 6.618 31,163,533 6.4906 3.83%
2023-04-11 0 7.580 7.560 7.580 7.490 7.920 17,538,879 132,914,694 7.5783 6.278 6.262 6.278 6.204 6.560 21,175,365 6.2769 -1.81%
2023-04-06 0 7.720 7.720 7.750 7.450 7.790 19,413,682 148,262,759 7.6370 6.394 6.394 6.419 6.171 6.452 23,438,886 6.3255 3.21%
2023-04-04 0 7.480 7.480 7.490 7.400 7.700 26,254,000 196,614,267 7.4889 6.195 6.195 6.204 6.129 6.378 31,697,466 6.2028 -3.86%
2023-04-03 0 7.780 7.770 7.780 7.520 7.950 43,239,000 332,435,170 7.6883 6.444 6.436 6.444 6.229 6.585 52,204,111 6.3680 -3.95%
2023-03-31 0 8.100 8.100 8.140 8.100 8.480 11,225,887 92,382,580 8.2294 6.709 6.709 6.742 6.709 7.024 13,553,446 6.8162 -2.99%
2023-03-30 0 8.350 8.320 8.350 8.050 8.400 17,550,293 144,611,427 8.2398 6.916 6.891 6.916 6.668 6.957 21,189,145 6.8248 2.08%
2023-03-29 0 8.180 8.180 8.190 8.120 8.460 11,203,502 92,157,616 8.2258 6.775 6.775 6.784 6.726 7.007 13,526,420 6.8132 -1.09%
2023-03-28 0 8.270 8.260 8.280 8.220 8.640 8,910,800 74,525,751 8.3635 6.850 6.841 6.858 6.808 7.156 10,758,352 6.9272 -0.72%
2023-03-27 0 8.330 8.330 8.360 8.230 8.560 13,809,359 115,581,104 8.3698 6.899 6.899 6.924 6.817 7.090 16,672,571 6.9324 -1.54%
2023-03-24 0 8.460 8.450 8.460 8.130 8.600 20,881,804 173,393,039 8.3035 7.007 6.999 7.007 6.734 7.123 25,211,407 6.8776 -1.63%
2023-03-23 0 8.600 8.600 8.610 8.470 8.880 18,676,500 160,970,069 8.6189 7.123 7.123 7.131 7.015 7.355 22,548,858 7.1387 -3.91%
2023-03-22 0 8.950 8.950 8.970 8.790 9.140 15,807,756 141,883,959 8.9756 7.413 7.413 7.430 7.280 7.570 19,085,313 7.4342 1.13%
2023-03-21 0 8.850 8.840 8.850 8.750 9.060 13,914,337 124,023,700 8.9134 7.330 7.322 7.330 7.247 7.504 16,799,315 7.3827 3.75%
2023-03-20 0 8.530 8.530 8.540 8.480 8.790 10,182,000 87,963,460 8.6391 7.065 7.065 7.073 7.024 7.280 12,293,121 7.1555 0.12%
2023-03-17 0 8.520 8.520 8.540 8.230 8.640 21,509,663 181,844,574 8.4541 7.057 7.057 7.073 6.817 7.156 25,969,445 7.0023 1.07%
2023-03-16 0 8.430 8.430 8.450 8.080 8.550 43,196,626 358,337,933 8.2955 6.982 6.982 6.999 6.692 7.082 52,152,951 6.8709 -5.39%
2023-03-15 0 8.910 8.910 8.920 8.350 8.980 22,304,950 195,836,205 8.7799 7.380 7.380 7.388 6.916 7.438 26,929,626 7.2721 5.19%
2023-03-14 0 8.470 8.460 8.470 8.240 9.220 38,904,083 332,525,491 8.5473 7.015 7.007 7.015 6.825 7.637 46,970,399 7.0795 -9.12%
2023-03-13 0 9.320 9.310 9.320 8.910 9.350 12,744,760 116,628,272 9.1511 7.719 7.711 7.719 7.380 7.744 15,387,240 7.5795 3.21%
2023-03-10 0 9.030 9.020 9.030 9.030 9.570 32,155,823 298,051,371 9.2690 7.479 7.471 7.479 7.479 7.927 38,822,964 7.6772 -1.74%
2023-03-09 0 9.190 9.180 9.190 8.260 9.280 65,023,538 583,008,889 8.9661 7.612 7.604 7.612 6.841 7.686 78,505,423 7.4264 12.48%
2023-03-08 0 8.170 8.100 8.170 7.970 8.180 6,446,000 52,217,266 8.1007 6.767 6.709 6.767 6.601 6.775 7,782,504 6.7096 1.49%
2023-03-07 0 8.050 8.050 8.060 7.950 8.350 17,165,056 138,903,290 8.0922 6.668 6.668 6.676 6.585 6.916 20,724,034 6.7025 -4.05%
2023-03-06 0 8.390 8.390 8.400 8.270 8.580 13,754,816 116,220,766 8.4495 6.949 6.949 6.957 6.850 7.107 16,606,719 6.9984 0.48%
2023-03-03 0 8.350 8.340 8.350 7.950 8.400 15,410,300 127,290,133 8.2601 6.916 6.908 6.916 6.585 6.957 18,605,449 6.8416 2.96%
2023-03-02 0 8.110 8.090 8.110 7.850 8.140 9,209,000 74,137,416 8.0505 6.717 6.701 6.717 6.502 6.742 11,118,381 6.6680 1.12%
2023-03-01 0 8.020 8.010 8.020 7.600 8.020 12,963,036 102,126,910 7.8783 6.643 6.634 6.643 6.295 6.643 15,650,773 6.5254 6.65%
2023-02-28 0 7.520 7.520 7.580 7.460 7.710 8,164,000 61,897,018 7.5817 6.229 6.229 6.278 6.179 6.386 9,856,712 6.2797 -0.92%
2023-02-27 0 7.590 7.580 7.590 7.430 7.670 6,940,814 52,491,945 7.5628 6.287 6.278 6.287 6.154 6.353 8,379,912 6.2640 -1.04%
2023-02-24 0 7.670 7.650 7.670 7.540 7.840 12,887,890 98,811,432 7.6670 6.353 6.336 6.353 6.245 6.494 15,560,046 6.3503 2.82%
2023-02-23 0 7.460 7.460 7.470 7.460 8.010 33,587,450 256,281,626 7.6303 6.179 6.179 6.187 6.179 6.634 40,551,423 6.3199 -7.90%
2023-02-22 0 8.100 8.050 8.100 7.950 8.190 10,760,000 86,939,831 8.0799 6.709 6.668 6.709 6.585 6.784 12,990,963 6.6923 1.76%
2023-02-21 0 7.960 7.960 7.970 7.760 8.090 6,834,123 54,272,701 7.9414 6.593 6.593 6.601 6.427 6.701 8,251,100 6.5776 0.63%
2023-02-20 0 7.910 7.910 7.990 7.860 8.330 11,778,000 94,899,409 8.0573 6.552 6.552 6.618 6.510 6.899 14,220,033 6.6736 -1.86%
2023-02-17 0 8.060 8.050 8.060 7.900 8.250 13,872,000 112,642,539 8.1201 6.676 6.668 6.676 6.543 6.833 16,748,200 6.7257 2.81%
2023-02-16 0 7.840 7.840 7.880 7.760 8.110 10,437,900 82,730,290 7.9260 6.494 6.494 6.527 6.427 6.717 12,602,079 6.5648 -1.88%
2023-02-15 0 7.990 7.970 7.990 7.910 8.230 7,816,899 62,612,611 8.0099 6.618 6.601 6.618 6.552 6.817 9,437,643 6.6343 -0.87%
2023-02-14 0 8.060 8.050 8.060 8.040 8.260 21,604,000 176,651,410 8.1768 6.676 6.668 6.676 6.659 6.841 26,083,342 6.7726 3.07%
2023-02-13 0 7.820 7.820 7.830 7.690 8.010 21,502,016 168,198,418 7.8224 6.477 6.477 6.485 6.369 6.634 25,960,213 6.4791 -2.37%
2023-02-10 0 8.010 8.010 8.040 7.850 8.380 21,267,408 172,244,291 8.0990 6.634 6.634 6.659 6.502 6.941 25,676,961 6.7081 -2.20%
2023-02-09 0 8.190 8.100 8.190 7.970 8.200 17,604,321 142,894,230 8.1170 6.784 6.709 6.784 6.601 6.792 21,254,375 6.7231 0.86%
2023-02-08 0 8.120 8.080 8.120 7.930 8.200 19,365,668 156,870,233 8.1004 6.726 6.692 6.726 6.568 6.792 23,380,917 6.7093 0.37%
2023-02-07 0 8.090 8.060 8.090 7.670 8.090 42,246,035 337,503,895 7.9890 6.701 6.676 6.701 6.353 6.701 51,005,266 6.6170 8.74%
2023-02-06 0 7.440 7.440 7.500 7.400 7.820 11,717,658 88,500,321 7.5527 6.162 6.162 6.212 6.129 6.477 14,147,180 6.2557 -2.87%
2023-02-03 0 7.660 7.660 7.710 7.430 7.810 15,137,706 115,681,968 7.6420 6.345 6.345 6.386 6.154 6.469 18,276,336 6.3296 0.26%
2023-02-02 0 7.640 7.640 7.650 7.530 8.060 30,367,944 237,446,610 7.8190 6.328 6.328 6.336 6.237 6.676 36,664,389 6.4762 -1.29%
2023-02-01 0 7.740 7.700 7.740 7.230 7.740 30,322,000 227,900,122 7.5160 6.411 6.378 6.411 5.988 6.411 36,608,919 6.2253 5.31%
2023-01-31 0 7.350 7.320 7.350 6.870 7.390 26,691,408 192,039,284 7.1948 6.088 6.063 6.088 5.690 6.121 32,225,566 5.9592 6.83%
2023-01-30 0 6.880 6.880 6.890 6.880 7.400 21,524,000 151,032,636 7.0169 5.698 5.698 5.707 5.698 6.129 25,986,755 5.8119 -6.90%
2023-01-27 0 7.390 7.350 7.390 7.270 7.460 8,754,523 64,416,014 7.3580 6.121 6.088 6.121 6.022 6.179 10,569,673 6.0944 1.37%
2023-01-26 0 7.290 7.210 7.290 6.940 7.350 11,240,259 80,567,449 7.1678 6.038 5.972 6.038 5.748 6.088 13,570,798 5.9368 0.00%
2023-01-20 0 7.290 7.280 7.300 7.140 7.330 7,625,999 55,520,242 7.2804 6.038 6.030 6.046 5.914 6.071 9,207,162 6.0301 2.97%
2023-01-19 0 7.080 7.080 7.110 7.050 7.290 10,810,000 76,857,754 7.1099 5.864 5.864 5.889 5.839 6.038 13,051,330 5.8889 -3.67%
2023-01-18 0 7.350 7.310 7.350 6.910 7.410 39,876,099 290,321,774 7.2806 6.088 6.055 6.088 5.723 6.137 48,143,951 6.0303 7.46%
2023-01-17 0 6.840 6.830 6.840 6.750 6.900 10,954,999 74,735,537 6.8220 5.665 5.657 5.665 5.591 5.715 13,226,392 5.6505 -0.15%
2023-01-16 0 6.850 6.850 6.860 6.630 6.930 19,152,798 131,246,240 6.8526 5.674 5.674 5.682 5.491 5.740 23,123,911 5.6758 3.47%
2023-01-13 0 6.620 6.600 6.620 6.560 6.880 40,805,901 274,879,370 6.7363 5.483 5.467 5.483 5.433 5.698 49,266,537 5.5794 1.85%
2023-01-12 0 6.500 6.490 6.500 5.940 6.540 43,518,265 275,940,971 6.3408 5.384 5.375 5.384 4.920 5.417 52,541,279 5.2519 7.79%
2023-01-11 0 6.030 6.020 6.030 5.870 6.190 32,716,702 197,421,978 6.0343 4.994 4.986 4.994 4.862 5.127 39,500,135 4.9980 4.51%
2023-01-10 0 5.770 5.770 5.790 5.740 5.910 16,562,000 95,933,518 5.7924 4.779 4.779 4.796 4.754 4.895 19,995,941 4.7976 -2.04%
2023-01-09 0 5.890 5.870 5.890 5.690 5.900 13,538,172 78,849,721 5.8243 4.878 4.862 4.878 4.713 4.887 16,345,157 4.8240 2.26%
2023-01-06 0 5.760 5.760 5.780 5.750 6.200 37,960,000 224,689,270 5.9191 4.771 4.771 4.787 4.763 5.135 45,830,571 4.9026 -0.35%
2023-01-05 0 5.780 5.780 5.800 5.570 5.950 46,952,292 270,349,033 5.7580 4.787 4.787 4.804 4.613 4.928 56,687,312 4.7691 -4.46%
2023-01-04 0 6.050 6.050 6.060 6.000 6.170 26,837,600 162,824,906 6.0670 5.011 5.011 5.019 4.970 5.110 32,402,069 5.0251 -4.12%
2023-01-03 0 6.310 6.310 6.320 5.900 6.420 27,572,000 171,514,320 6.2206 5.226 5.226 5.235 4.887 5.317 33,288,738 5.1523 5.52%
2022-12-30 0 5.980 5.950 5.980 5.900 6.100 11,459,000 68,469,560 5.9752 4.953 4.928 4.953 4.887 5.052 13,834,892 4.9490 1.36%
2022-12-29 0 5.900 5.900 5.920 5.880 6.190 23,376,000 139,551,694 5.9699 4.887 4.887 4.903 4.870 5.127 28,222,746 4.9447 -5.30%
2022-12-28 0 6.230 6.230 6.240 6.140 6.400 28,628,627 178,061,405 6.2197 5.160 5.160 5.168 5.086 5.301 34,564,445 5.1516 -1.11%
2022-12-23 0 6.300 6.300 6.310 6.210 6.760 39,746,000 255,640,042 6.4318 5.218 5.218 5.226 5.144 5.599 47,986,878 5.3273 -5.69%
2022-12-22 0 6.680 6.670 6.680 6.650 7.110 23,610,000 158,772,050 6.7248 5.533 5.525 5.533 5.508 5.889 28,505,263 5.5699 -5.11%
2022-12-21 0 7.040 7.030 7.040 6.780 7.080 12,096,556 84,252,572 6.9650 5.831 5.823 5.831 5.616 5.864 14,604,638 5.7689 2.03%
2022-12-20 0 6.900 6.900 6.910 6.710 7.060 10,292,634 71,100,798 6.9079 5.715 5.715 5.723 5.558 5.848 12,426,694 5.7216 -0.43%
2022-12-19 0 6.930 6.930 6.980 6.870 7.250 11,697,868 81,777,162 6.9908 5.740 5.740 5.781 5.690 6.005 14,123,287 5.7902 -2.53%
2022-12-16 0 7.110 7.110 7.230 7.050 7.360 15,193,181 109,167,420 7.1853 5.889 5.889 5.988 5.839 6.096 18,343,313 5.9513 -1.80%
2022-12-15 0 7.240 7.230 7.240 7.090 7.550 15,818,502 114,775,316 7.2558 5.997 5.988 5.997 5.872 6.253 19,098,287 6.0097 -2.03%
2022-12-14 0 7.390 7.390 7.400 7.320 7.680 34,470,400 260,417,888 7.5548 6.121 6.121 6.129 6.063 6.361 41,617,442 6.2574 -2.12%
2022-12-13 0 7.550 7.540 7.550 7.350 7.650 41,904,000 314,596,812 7.5076 6.253 6.245 6.253 6.088 6.336 50,592,314 6.2183 5.89%
2022-12-12 0 7.130 7.100 7.130 6.620 7.250 41,607,806 291,019,598 6.9944 5.906 5.881 5.906 5.483 6.005 50,234,708 5.7932 3.03%
2022-12-09 0 6.920 6.910 6.920 6.350 6.990 47,783,000 321,319,630 6.7246 5.732 5.723 5.732 5.260 5.790 57,690,257 5.5697 10.02%
2022-12-08 0 6.290 6.290 6.310 6.270 6.550 44,215,056 282,221,206 6.3829 5.210 5.210 5.226 5.193 5.425 53,382,541 5.2868 -3.82%
2022-12-07 0 6.540 6.540 6.550 6.250 6.690 63,101,247 410,640,426 6.5076 5.417 5.417 5.425 5.177 5.541 76,184,567 5.3901 -1.80%
2022-12-06 0 6.660 6.640 6.660 6.600 6.990 36,185,767 243,045,645 6.7166 5.516 5.500 5.516 5.467 5.790 43,688,471 5.5632 -5.67%
2022-12-05 0 7.060 7.060 7.070 6.880 7.360 61,921,973 442,271,315 7.1424 5.848 5.848 5.856 5.698 6.096 74,760,784 5.9158 3.22%
2022-12-02 0 6.840 6.820 6.840 6.520 7.050 68,509,737 460,867,294 6.7270 5.665 5.649 5.665 5.400 5.839 82,714,446 5.5718 -4.34%
2022-12-01 0 7.150 7.140 7.150 6.530 7.230 80,287,746 551,687,838 6.8714 5.922 5.914 5.922 5.409 5.988 96,934,490 5.6913 3.17%
2022-11-30 0 6.930 6.920 6.930 6.690 7.470 70,516,454 485,368,205 6.8830 5.740 5.732 5.740 5.541 6.187 85,137,233 5.7010 -5.33%
2022-11-29 0 7.320 7.310 7.320 7.240 7.720 45,825,883 339,018,195 7.3980 6.063 6.055 6.063 5.997 6.394 55,327,355 6.1275 -6.99%
2022-11-28 0 7.870 7.850 7.870 7.460 7.870 14,333,300 110,005,261 7.6748 6.518 6.502 6.518 6.179 6.518 17,305,145 6.3568 -0.25%
2022-11-25 0 7.890 7.840 7.890 7.380 7.900 26,741,000 206,345,290 7.7164 6.535 6.494 6.535 6.113 6.543 32,285,440 6.3913 3.27%
2022-11-24 0 7.640 7.640 7.670 7.560 8.200 43,801,554 337,479,035 7.7047 6.328 6.328 6.353 6.262 6.792 52,883,304 6.3816 -6.83%
2022-11-23 0 8.200 8.180 8.200 8.000 8.330 22,252,200 181,782,449 8.1692 6.792 6.775 6.792 6.626 6.899 26,865,939 6.7663 -0.36%
2022-11-22 0 8.230 8.200 8.230 7.980 8.550 51,863,099 432,791,208 8.3449 6.817 6.792 6.817 6.610 7.082 62,616,318 6.9118 3.13%
2022-11-21 0 7.980 7.950 7.980 7.260 8.070 45,820,003 360,858,536 7.8756 6.610 6.585 6.610 6.013 6.684 55,320,256 6.5231 7.11%
2022-11-18 0 7.450 7.450 7.460 7.400 8.160 46,245,971 358,750,678 7.7574 6.171 6.171 6.179 6.129 6.759 55,834,543 6.4252 -1.46%
2022-11-17 0 7.560 7.560 7.580 7.180 7.750 45,336,000 341,272,550 7.5276 6.262 6.262 6.278 5.947 6.419 54,735,900 6.2349 1.34%
2022-11-16 0 7.460 7.450 7.460 6.850 7.500 64,229,672 465,819,407 7.2524 6.179 6.171 6.179 5.674 6.212 77,546,958 6.0069 12.52%
2022-11-15 0 6.630 6.630 6.640 6.580 7.020 35,422,900 238,701,601 6.7386 5.491 5.491 5.500 5.450 5.814 42,767,432 5.5814 0.00%
2022-11-14 0 6.630 6.630 6.640 6.590 6.930 34,265,300 230,405,437 6.7242 5.491 5.491 5.500 5.458 5.740 41,369,817 5.5694 -3.21%
2022-11-11 0 6.850 6.850 6.860 6.330 7.090 61,672,800 412,091,882 6.6819 5.674 5.674 5.682 5.243 5.872 74,459,948 5.5344 -1.44%
2022-11-10 0 6.950 6.930 6.950 6.660 6.980 28,004,457 191,820,998 6.8497 5.756 5.740 5.756 5.516 5.781 33,810,860 5.6734 -1.42%
2022-11-09 0 7.050 7.030 7.050 6.950 7.500 25,200,124 179,812,198 7.1354 5.839 5.823 5.839 5.756 6.212 30,425,081 5.9100 -0.84%
2022-11-08 0 7.110 7.100 7.110 6.970 7.600 28,228,000 202,789,046 7.1840 5.889 5.881 5.889 5.773 6.295 34,080,752 5.9503 -5.45%
2022-11-07 0 7.520 7.490 7.520 7.330 7.800 39,351,130 298,287,804 7.5802 6.229 6.204 6.229 6.071 6.460 47,510,136 6.2784 0.53%
2022-11-04 0 7.480 7.470 7.480 7.000 7.560 44,224,000 327,271,650 7.4003 6.195 6.187 6.195 5.798 6.262 53,393,340 6.1294 10.49%
2022-11-03 0 6.770 6.760 6.770 6.450 6.850 32,348,624 215,562,719 6.6637 5.607 5.599 5.607 5.342 5.674 39,055,740 5.5194 3.36%
2022-11-02 0 6.550 6.540 6.570 6.080 6.600 33,799,698 218,623,399 6.4682 5.425 5.417 5.442 5.036 5.467 40,807,678 5.3574 11.21%
2022-11-01 0 5.890 5.880 5.890 5.670 5.990 39,118,153 227,934,095 5.8268 4.878 4.870 4.878 4.696 4.961 47,228,854 4.8262 2.97%
2022-10-31 0 5.720 5.710 5.720 5.650 6.150 43,024,365 251,165,148 5.8377 4.738 4.729 4.738 4.680 5.094 51,944,974 4.8352 -8.04%
2022-10-28 0 6.220 6.220 6.230 6.180 6.680 20,569,500 130,272,147 6.3333 5.152 5.152 5.160 5.119 5.533 24,834,350 5.2456 -5.47%
2022-10-27 0 6.580 6.550 6.580 6.460 6.850 22,044,840 145,980,254 6.6220 5.450 5.425 5.450 5.351 5.674 26,615,585 5.4848 0.00%
2022-10-26 0 6.580 6.550 6.580 6.390 6.990 33,165,246 218,450,995 6.5867 5.450 5.425 5.450 5.293 5.790 40,041,680 5.4556 -4.64%
2022-10-25 0 6.900 6.900 6.910 6.640 7.080 36,008,000 247,830,910 6.8827 5.715 5.715 5.723 5.500 5.864 43,473,846 5.7007 2.22%
2022-10-24 0 6.750 6.750 6.760 6.620 7.370 30,024,143 207,639,323 6.9157 5.591 5.591 5.599 5.483 6.104 36,249,305 5.7281 -9.40%
2022-10-21 0 7.450 7.420 7.450 7.040 7.460 25,406,022 184,848,843 7.2758 6.171 6.146 6.171 5.831 6.179 30,673,670 6.0263 2.19%
2022-10-20 0 7.290 7.290 7.330 6.990 7.640 39,713,716 288,544,221 7.2656 6.038 6.038 6.071 5.790 6.328 47,947,900 6.0179 -1.75%
2022-10-19 0 7.420 7.420 7.430 6.900 7.640 59,939,884 445,133,792 7.4263 6.146 6.146 6.154 5.715 6.328 72,367,732 6.1510 10.25%
2022-10-18 0 6.730 6.700 6.730 6.550 6.960 31,167,502 209,677,878 6.7275 5.574 5.549 5.574 5.425 5.765 37,629,726 5.5721 1.66%
2022-10-17 0 6.620 6.610 6.620 5.950 6.630 39,914,000 253,582,266 6.3532 5.483 5.475 5.483 4.928 5.491 48,189,710 5.2622 7.47%
2022-10-14 0 6.160 6.150 6.160 6.030 6.320 37,616,882 232,245,932 6.1740 5.102 5.094 5.102 4.994 5.235 45,416,311 5.1137 5.30%
2022-10-13 0 5.850 5.830 5.850 5.760 6.150 18,650,308 110,216,663 5.9096 4.845 4.829 4.845 4.771 5.094 22,517,236 4.8948 -0.68%
2022-10-12 0 5.890 5.830 5.890 5.710 6.250 37,012,674 216,395,658 5.8465 4.878 4.829 4.878 4.729 5.177 44,686,828 4.8425 -3.92%
2022-10-11 0 6.130 6.120 6.130 5.900 6.240 24,633,000 150,331,610 6.1029 5.077 5.069 5.077 4.887 5.168 29,740,370 5.0548 -1.13%
2022-10-10 0 6.200 6.190 6.200 6.100 6.410 32,521,159 203,580,036 6.2599 5.135 5.127 5.135 5.052 5.309 39,264,049 5.1849 -0.96%
2022-10-07 0 6.260 6.250 6.260 5.950 6.380 14,761,000 90,440,828 6.1270 5.185 5.177 5.185 4.928 5.284 17,821,524 5.0748 -0.48%
2022-10-06 0 6.290 6.290 6.330 6.020 6.400 14,766,262 91,952,098 6.2272 5.210 5.210 5.243 4.986 5.301 17,827,877 5.1578 -3.97%
2022-10-05 0 6.550 6.550 6.570 6.530 6.880 10,905,522 72,931,608 6.6876 5.425 5.425 5.442 5.409 5.698 13,166,657 5.5391 0.00%
2022-10-03 0 6.550 6.550 6.560 6.280 6.570 8,447,214 54,181,736 6.4142 5.425 5.425 5.433 5.202 5.442 10,198,647 5.3126 0.31%
2022-09-30 0 6.530 6.530 6.550 6.260 6.700 16,428,580 106,796,542 6.5007 5.409 5.409 5.425 5.185 5.549 19,834,858 5.3843 2.51%
2022-09-29 0 6.370 6.370 6.380 6.340 7.190 31,478,986 207,221,022 6.5828 5.276 5.276 5.284 5.251 5.955 38,005,793 5.4524 -7.81%
2022-09-28 0 6.910 6.910 6.930 6.850 7.750 44,420,000 317,716,964 7.1526 5.723 5.723 5.740 5.674 6.419 53,629,978 5.9242 -5.73%
2022-09-27 0 7.330 7.310 7.330 6.830 7.360 29,386,602 207,623,506 7.0652 6.071 6.055 6.071 5.657 6.096 35,479,577 5.8519 3.68%
2022-09-26 0 7.070 7.050 7.070 6.940 7.360 36,598,000 261,204,762 7.1371 5.856 5.839 5.856 5.748 6.096 44,186,176 5.9115 -4.46%
2022-09-23 0 7.400 7.400 7.420 7.270 8.000 36,325,902 274,760,639 7.5638 6.129 6.129 6.146 6.022 6.626 43,857,661 6.2648 -5.73%
2022-09-22 0 7.850 7.840 7.850 7.740 8.650 86,115,688 704,172,919 8.1771 6.502 6.494 6.502 6.411 7.165 103,970,789 6.7728 -4.03%
2022-09-21 0 8.180 8.170 8.180 7.280 8.200 71,594,656 568,567,161 7.9415 6.775 6.767 6.775 6.030 6.792 86,438,987 6.5777 10.54%
2022-09-20 0 7.400 7.380 7.400 7.040 7.450 55,498,050 400,089,350 7.2091 6.129 6.113 6.129 5.831 6.171 67,004,935 5.9710 5.87%
2022-09-19 0 6.990 6.950 6.990 6.750 7.190 48,062,000 337,492,688 7.0220 5.790 5.756 5.790 5.591 5.955 58,027,105 5.8161 3.86%
2022-09-16 0 6.730 6.700 6.730 6.530 6.930 27,752,688 185,652,649 6.6895 5.574 5.549 5.574 5.409 5.740 33,506,890 5.5407 -2.18%
2022-09-15 0 6.880 6.870 6.880 6.830 7.470 29,913,669 211,017,778 7.0542 5.698 5.690 5.698 5.657 6.187 36,115,925 5.8428 -4.71%
2022-09-14 0 7.220 7.200 7.220 6.820 7.250 29,493,551 210,919,602 7.1514 5.980 5.964 5.980 5.649 6.005 35,608,701 5.9233 4.64%
2022-09-13 0 6.900 6.900 6.920 6.850 7.240 28,999,505 203,340,983 7.0119 5.715 5.715 5.732 5.674 5.997 35,012,220 5.8077 0.88%
2022-09-09 0 6.840 6.830 6.840 6.730 7.250 19,529,181 134,168,326 6.8701 5.665 5.657 5.665 5.574 6.005 23,578,333 5.6903 -1.58%
2022-09-08 0 6.950 6.940 6.950 6.710 7.100 28,030,083 194,046,832 6.9228 5.756 5.748 5.756 5.558 5.881 33,841,799 5.7339 -2.39%
2022-09-07 0 7.120 7.050 7.120 6.920 7.240 32,287,836 228,273,468 7.0700 5.897 5.839 5.897 5.732 5.997 38,982,349 5.8558 0.00%
2022-09-06 0 7.120 7.080 7.120 6.520 7.230 42,660,000 298,396,540 6.9948 5.897 5.864 5.897 5.400 5.988 51,505,062 5.7935 4.09%
2022-09-05 0 6.840 6.830 6.840 6.270 6.910 41,250,000 274,272,540 6.6490 5.665 5.657 5.665 5.193 5.723 49,802,715 5.5072 10.50%
2022-09-02 0 6.190 6.170 6.190 5.900 6.350 44,141,901 271,886,660 6.1594 5.127 5.110 5.127 4.887 5.260 53,294,218 5.1016 5.09%
2022-09-01 0 5.890 5.870 5.890 5.760 6.080 22,847,000 134,434,962 5.8841 4.878 4.862 4.878 4.771 5.036 27,584,064 4.8736 -1.17%
2022-08-31 0 5.960 5.960 5.980 5.730 6.060 31,388,000 185,371,662 5.9058 4.936 4.936 4.953 4.746 5.019 37,895,942 4.8916 -3.72%
2022-08-30 0 6.190 6.180 6.190 6.130 6.590 23,600,000 148,972,422 6.3124 5.127 5.119 5.127 5.077 5.458 28,493,190 5.2284 -2.37%
2022-08-29 0 6.340 6.340 6.380 6.140 6.480 26,285,907 165,992,698 6.3149 5.251 5.251 5.284 5.086 5.367 31,735,989 5.2304 -0.47%
2022-08-26 0 6.370 6.370 6.390 6.350 6.960 39,410,588 258,852,487 6.5681 5.276 5.276 5.293 5.260 5.765 47,581,922 5.4401 -8.48%
2022-08-25 0 6.960 6.960 6.970 6.840 7.120 26,597,314 185,674,091 6.9809 5.765 5.765 5.773 5.665 5.897 32,111,962 5.7821 8.07%
2022-08-24 0 6.440 6.440 6.460 6.410 6.940 29,310,695 192,410,837 6.5645 5.334 5.334 5.351 5.309 5.748 35,387,932 5.4372 -6.67%
2022-08-23 0 6.900 6.890 6.900 6.670 6.990 29,113,095 200,367,754 6.8824 5.715 5.707 5.715 5.525 5.790 35,149,362 5.7005 1.02%
2022-08-22 0 6.830 6.830 6.840 6.060 6.940 48,660,800 323,444,392 6.6469 5.657 5.657 5.665 5.019 5.748 58,750,059 5.5054 12.34%
2022-08-19 0 6.080 6.070 6.100 6.010 6.260 14,162,161 86,498,712 6.1077 5.036 5.028 5.052 4.978 5.185 17,098,523 5.0588 -2.56%
2022-08-18 0 6.240 6.230 6.240 6.140 6.460 25,944,394 163,405,692 6.2983 5.168 5.160 5.168 5.086 5.351 31,323,667 5.2167 0.65%
2022-08-17 0 6.200 6.200 6.230 6.020 6.300 34,655,873 214,282,426 6.1831 5.135 5.135 5.160 4.986 5.218 41,841,371 5.1213 0.49%
2022-08-16 0 6.170 6.170 6.180 5.610 6.180 56,427,000 340,789,316 6.0395 5.110 5.110 5.119 4.647 5.119 68,126,492 5.0023 6.56%
2022-08-15 0 5.790 5.770 5.790 5.590 5.930 35,390,000 205,195,680 5.7981 4.796 4.779 4.796 4.630 4.912 42,727,711 4.8024 3.95%
2022-08-12 0 5.570 5.570 5.580 5.390 5.720 16,182,000 90,064,856 5.5657 4.613 4.613 4.622 4.464 4.738 19,537,152 4.6099 4.11%
2022-08-11 0 5.350 5.350 5.370 5.350 5.590 12,576,000 68,495,434 5.4465 4.431 4.431 4.448 4.431 4.630 15,183,489 4.5112 -0.56%
2022-08-10 0 5.380 5.370 5.380 5.380 5.950 28,817,859 160,654,148 5.5748 4.456 4.448 4.456 4.456 4.928 34,792,912 4.6174 -4.61%
2022-08-09 0 5.640 5.630 5.640 5.260 5.700 25,497,859 141,902,265 5.5653 4.671 4.663 4.671 4.357 4.721 30,784,548 4.6095 5.42%
2022-08-08 0 5.350 5.320 5.350 4.950 5.350 15,998,000 84,182,834 5.2621 4.431 4.406 4.431 4.100 4.431 19,315,002 4.3584 7.00%
2022-08-05 0 5.000 5.000 5.030 4.870 5.120 25,780,200 128,279,338 4.9759 4.141 4.141 4.166 4.034 4.241 31,125,429 4.1214 -2.91%
2022-08-04 0 5.150 5.140 5.150 5.140 5.360 18,128,000 94,407,714 5.2078 4.266 4.257 4.266 4.257 4.440 21,886,633 4.3135 -3.74%
2022-08-03 0 5.350 5.310 5.350 5.160 5.500 15,076,000 79,882,634 5.2987 4.431 4.398 4.431 4.274 4.555 18,201,836 4.3887 -0.74%
2022-08-02 0 5.390 5.380 5.390 5.250 5.730 23,149,657 125,127,812 5.4052 4.464 4.456 4.464 4.348 4.746 27,949,473 4.4769 -5.77%
2022-08-01 0 5.720 5.720 5.730 5.390 5.780 20,178,000 113,431,900 5.6216 4.738 4.738 4.746 4.464 4.787 24,361,677 4.6562 5.93%
2022-07-29 0 5.400 5.390 5.400 5.320 5.560 17,892,000 96,978,260 5.4202 4.473 4.464 4.473 4.406 4.605 21,601,701 4.4894 -2.88%
2022-07-28 0 5.560 5.550 5.560 5.450 5.770 19,475,814 107,950,946 5.5428 4.605 4.597 4.605 4.514 4.779 23,513,901 4.5909 -2.63%
2022-07-27 0 5.710 5.670 5.710 5.590 5.820 11,816,500 66,871,128 5.6591 4.729 4.696 4.729 4.630 4.821 14,266,516 4.6873 -0.70%
2022-07-26 0 5.750 5.740 5.750 5.500 5.820 25,514,848 146,302,362 5.7340 4.763 4.754 4.763 4.555 4.821 30,805,059 4.7493 4.17%
2022-07-25 0 5.520 5.510 5.530 5.300 5.740 34,356,000 190,510,494 5.5452 4.572 4.564 4.580 4.390 4.754 41,479,323 4.5929 1.47%
2022-07-22 0 5.440 5.430 5.440 5.410 5.610 19,821,680 108,856,697 5.4918 4.506 4.497 4.506 4.481 4.647 23,931,478 4.5487 -1.27%
2022-07-21 0 5.510 5.490 5.510 5.330 5.660 41,737,796 230,217,449 5.5158 4.564 4.547 4.564 4.415 4.688 50,391,650 4.5686 4.36%
2022-07-20 0 5.280 5.270 5.280 5.130 5.480 31,743,631 169,179,778 5.3296 4.373 4.365 4.373 4.249 4.539 38,325,309 4.4143 2.33%
2022-07-19 0 5.160 5.130 5.160 5.000 5.250 23,292,583 119,723,801 5.1400 4.274 4.249 4.274 4.141 4.348 28,122,033 4.2573 1.18%
2022-07-18 0 5.100 5.090 5.100 4.220 5.200 50,906,000 250,885,968 4.9284 4.224 4.216 4.224 3.495 4.307 61,460,776 4.0821 16.44%
2022-07-15 0 4.380 4.360 4.380 4.360 4.700 8,404,000 37,765,820 4.4938 3.628 3.611 3.628 3.611 3.893 10,146,473 3.7221 -4.99%
2022-07-14 0 4.610 4.610 4.650 4.450 4.740 20,330,000 94,182,180 4.6327 3.818 3.818 3.851 3.686 3.926 24,545,193 3.8371 1.99%
2022-07-13 0 4.520 4.490 4.520 4.250 4.520 18,400,000 81,178,224 4.4119 3.744 3.719 3.744 3.520 3.744 22,215,029 3.6542 5.85%
2022-07-12 0 4.270 4.250 4.270 4.210 4.330 9,586,000 40,772,874 4.2534 3.537 3.520 3.537 3.487 3.586 11,573,547 3.5229 -0.23%
2022-07-11 0 4.280 4.280 4.290 4.210 4.360 8,820,000 37,648,590 4.2685 3.545 3.545 3.553 3.487 3.611 10,648,726 3.5355 -1.38%
2022-07-08 0 4.340 4.340 4.350 4.340 4.590 20,120,000 89,215,958 4.4342 3.595 3.595 3.603 3.595 3.802 24,291,651 3.6727 0.00%
2022-07-07 0 4.340 4.330 4.340 4.110 4.440 34,480,000 147,024,810 4.2641 3.595 3.586 3.595 3.404 3.678 41,629,033 3.5318 -1.59%
2022-07-06 0 4.410 4.410 4.420 4.370 5.000 52,199,289 235,232,872 4.5064 3.653 3.653 3.661 3.620 4.141 63,022,213 3.7325 -11.45%
2022-07-05 0 4.980 4.920 4.980 4.900 5.140 10,877,376 54,881,500 5.0455 4.125 4.075 4.125 4.059 4.257 13,132,675 4.1790 1.43%
2022-07-04 0 4.910 4.900 4.910 4.760 5.020 19,294,000 94,317,000 4.8884 4.067 4.059 4.067 3.943 4.158 23,294,390 4.0489 -1.80%
2022-06-30 0 5.000 4.990 5.000 4.850 5.090 17,278,836 86,046,019 4.9799 4.141 4.133 4.141 4.017 4.216 20,861,405 4.1247 -1.77%
2022-06-29 0 5.090 5.090 5.130 5.070 5.390 15,818,000 82,052,320 5.1873 4.216 4.216 4.249 4.199 4.464 19,097,681 4.2965 -4.86%
2022-06-28 0 5.350 5.340 5.350 5.080 5.410 35,208,819 187,235,611 5.3179 4.431 4.423 4.431 4.208 4.481 42,508,964 4.4046 4.90%
2022-06-27 0 5.100 5.100 5.110 4.630 5.160 33,760,834 168,190,134 4.9818 4.224 4.224 4.232 3.835 4.274 40,760,756 4.1263 10.63%
2022-06-24 0 4.610 4.600 4.620 4.440 4.650 24,700,000 111,902,110 4.5304 3.818 3.810 3.827 3.678 3.851 29,821,262 3.7524 -1.28%
2022-06-23 0 4.670 4.660 4.670 4.420 4.770 18,270,000 85,153,300 4.6608 3.868 3.860 3.868 3.661 3.951 22,058,075 3.8604 3.32%
2022-06-22 0 4.520 4.520 4.540 4.510 4.900 40,162,204 189,570,091 4.7201 3.744 3.744 3.760 3.735 4.059 48,489,377 3.9095 -0.44%
2022-06-21 0 4.540 4.520 4.540 4.230 4.540 18,848,000 84,398,800 4.4779 3.760 3.744 3.760 3.504 3.760 22,755,917 3.7089 7.08%
2022-06-20 0 4.240 4.200 4.240 4.140 4.370 26,950,322 114,557,147 4.2507 3.512 3.479 3.512 3.429 3.620 32,538,162 3.5207 -1.62%
2022-06-17 0 4.310 4.310 4.360 4.310 4.680 33,676,648 148,465,328 4.4086 3.570 3.570 3.611 3.570 3.876 40,659,115 3.6515 -5.07%
2022-06-16 0 4.540 4.530 4.540 4.480 4.760 22,719,500 103,632,727 4.5614 3.760 3.752 3.760 3.711 3.943 27,430,128 3.7781 -3.40%
2022-06-15 0 4.700 4.690 4.700 4.640 5.030 23,776,528 114,027,411 4.7958 3.893 3.885 3.893 3.843 4.166 28,706,319 3.9722 -2.08%
2022-06-14 0 4.800 4.790 4.800 4.420 4.800 27,292,500 127,707,586 4.6792 3.976 3.967 3.976 3.661 3.976 32,951,287 3.8756 5.26%
2022-06-13 0 4.560 4.560 4.590 4.560 4.950 41,564,000 196,471,457 4.7270 3.777 3.777 3.802 3.777 4.100 50,181,819 3.9152 -8.62%
2022-06-10 0 4.990 4.980 4.990 4.700 5.230 46,022,989 233,243,814 5.0680 4.133 4.125 4.133 3.893 4.332 55,565,328 4.1977 0.81%
2022-06-09 0 4.950 4.950 4.960 4.830 5.310 49,412,000 247,293,740 5.0047 4.100 4.100 4.108 4.001 4.398 59,657,012 4.1453 -7.48%
2022-06-08 0 5.350 5.340 5.350 5.260 5.640 32,580,183 176,144,488 5.4065 4.431 4.423 4.431 4.357 4.671 39,335,311 4.4780 -4.46%
2022-06-07 0 5.600 5.550 5.600 5.220 5.750 51,665,001 286,768,160 5.5505 4.638 4.597 4.638 4.324 4.763 62,377,147 4.5973 6.06%
2022-06-06 0 5.280 5.250 5.280 5.070 5.600 56,906,000 304,769,178 5.3557 4.373 4.348 4.373 4.199 4.638 68,704,807 4.4359 1.54%
2022-06-02 0 5.200 5.190 5.200 5.040 5.320 27,014,267 139,545,588 5.1656 4.307 4.299 4.307 4.174 4.406 32,615,366 4.2785 -0.76%
2022-06-01 0 5.240 5.240 5.250 4.930 5.270 42,693,376 220,774,813 5.1712 4.340 4.340 4.348 4.083 4.365 51,545,358 4.2831 5.01%
2022-05-31 0 4.990 4.980 4.990 4.790 5.060 30,093,000 150,273,780 4.9936 4.133 4.125 4.133 3.967 4.191 36,332,439 4.1361 4.18%
2022-05-30 0 4.790 4.780 4.790 4.740 4.950 12,715,000 61,262,110 4.8181 3.967 3.959 3.967 3.926 4.100 15,351,310 3.9907 -1.03%
2022-05-27 0 4.840 4.830 4.840 4.710 5.060 24,252,772 119,053,748 4.9089 4.009 4.001 4.009 3.901 4.191 29,281,306 4.0659 -0.21%
2022-05-26 0 4.850 4.850 4.870 4.740 5.040 16,054,000 77,589,940 4.8331 4.017 4.017 4.034 3.926 4.174 19,382,613 4.0031 -2.02%
2022-05-25 0 4.950 4.940 4.950 4.600 4.990 25,692,500 125,540,895 4.8863 4.100 4.092 4.100 3.810 4.133 31,019,545 4.0472 6.68%
2022-05-24 0 4.640 4.630 4.640 4.580 5.000 36,386,322 176,063,965 4.8387 3.843 3.835 3.843 3.793 4.141 43,930,609 4.0078 0.43%
2022-05-23 0 4.620 4.620 4.640 4.510 4.700 14,686,000 68,181,940 4.6426 3.827 3.827 3.843 3.735 3.893 17,730,974 3.8454 1.32%
2022-05-20 0 4.560 4.560 4.580 4.550 4.790 12,317,986 57,395,066 4.6595 3.777 3.777 3.793 3.769 3.967 14,871,979 3.8593 -1.08%
2022-05-19 0 4.610 4.560 4.610 4.270 4.660 17,830,188 81,446,789 4.5679 3.818 3.777 3.818 3.537 3.860 21,527,073 3.7835 3.36%
2022-05-18 0 4.460 4.440 4.460 4.280 4.480 17,745,888 77,720,332 4.3796 3.694 3.678 3.694 3.545 3.711 21,425,295 3.6275 -1.11%
2022-05-17 0 4.510 4.500 4.510 4.350 4.650 17,050,000 77,081,000 4.5209 3.735 3.727 3.735 3.603 3.851 20,585,122 3.7445 1.58%
2022-05-16 0 4.440 4.440 4.450 4.180 4.550 27,948,000 123,821,000 4.4304 3.678 3.678 3.686 3.462 3.769 33,742,698 3.6696 6.22%
2022-05-13 0 4.180 4.170 4.180 3.850 4.220 14,413,797 59,341,011 4.1170 3.462 3.454 3.462 3.189 3.495 17,402,333 3.4099 8.57%
2022-05-12 0 3.850 3.840 3.850 3.790 3.980 17,460,000 67,426,368 3.8618 3.189 3.181 3.189 3.139 3.297 21,080,131 3.1986 1.05%
2022-05-11 0 3.810 3.810 3.820 3.720 3.910 12,224,000 46,919,048 3.8383 3.156 3.156 3.164 3.081 3.239 14,758,506 3.1791 0.00%
2022-05-10 0 3.810 3.770 3.810 3.500 3.890 45,244,500 166,410,627 3.6780 3.156 3.123 3.156 2.899 3.222 54,625,429 3.0464 -7.97%
2022-05-06 0 4.140 4.140 4.150 3.800 4.190 30,918,000 126,508,136 4.0917 3.429 3.429 3.437 3.147 3.470 37,328,493 3.3891 4.28%
2022-05-05 0 3.970 3.970 3.980 3.800 4.010 16,968,000 66,185,724 3.9006 3.288 3.288 3.297 3.147 3.321 20,486,120 3.2308 3.12%
2022-05-04 0 3.850 3.840 3.850 3.700 3.930 11,507,421 43,987,822 3.8226 3.189 3.181 3.189 3.065 3.255 13,893,353 3.1661 -2.53%
2022-05-03 0 3.950 3.940 3.950 3.830 4.150 8,281,030 32,836,791 3.9653 3.272 3.263 3.272 3.172 3.437 9,998,007 3.2843 -4.82%
2022-04-29 0 4.150 4.140 4.150 4.000 4.200 6,966,000 28,545,780 4.0979 3.437 3.429 3.437 3.313 3.479 8,410,320 3.3941 0.97%
2022-04-28 0 4.110 4.090 4.110 3.960 4.170 10,990,000 44,483,370 4.0476 3.404 3.388 3.404 3.280 3.454 13,268,651 3.3525 4.58%
2022-04-27 0 3.930 3.910 3.930 3.630 3.970 24,224,000 93,686,220 3.8675 3.255 3.239 3.255 3.007 3.288 29,246,569 3.2033 6.79%
2022-04-26 0 3.680 3.670 3.680 3.640 4.000 31,094,257 116,750,186 3.7547 3.048 3.040 3.048 3.015 3.313 37,541,295 3.1099 -6.12%
2022-04-25 0 3.920 3.920 3.940 3.900 4.550 50,161,000 205,103,000 4.0889 3.247 3.247 3.263 3.230 3.769 60,561,309 3.3867 -16.42%
2022-04-22 0 4.690 4.680 4.690 4.450 4.990 53,150,250 253,594,742 4.7713 3.885 3.876 3.885 3.686 4.133 64,170,345 3.9519 2.63%
2022-04-21 0 4.570 4.570 4.590 4.370 4.680 30,714,793 140,792,224 4.5839 3.785 3.785 3.802 3.620 3.876 37,083,153 3.7967 2.93%
2022-04-20 0 4.440 4.440 4.450 4.380 4.640 21,136,315 95,389,644 4.5131 3.678 3.678 3.686 3.628 3.843 25,518,688 3.7380 -1.55%
2022-04-19 0 4.510 4.500 4.510 4.150 4.570 31,440,376 137,961,273 4.3880 3.735 3.727 3.735 3.437 3.785 37,959,178 3.6345 3.20%
2022-04-14 0 4.370 4.360 4.370 4.140 4.450 29,742,000 128,927,320 4.3349 3.620 3.611 3.620 3.429 3.686 35,908,663 3.5904 5.56%
2022-04-13 0 4.140 4.140 4.150 4.040 4.280 20,220,000 84,688,220 4.1883 3.429 3.429 3.437 3.346 3.545 24,412,385 3.4691 1.47%
2022-04-12 0 4.080 4.080 4.090 3.810 4.090 22,222,000 89,166,212 4.0125 3.379 3.379 3.388 3.156 3.388 26,829,477 3.3234 3.55%
2022-04-11 0 3.940 3.940 3.950 3.930 4.180 11,594,000 46,719,310 4.0296 3.263 3.263 3.272 3.255 3.462 13,997,883 3.3376 -1.50%
2022-04-08 0 4.000 4.000 4.010 3.910 4.130 14,364,248 57,340,589 3.9919 3.313 3.313 3.321 3.239 3.421 17,342,510 3.3064 -1.48%
2022-04-07 0 4.060 4.060 4.070 3.900 4.230 39,501,083 162,864,152 4.1230 3.363 3.363 3.371 3.230 3.504 47,691,180 3.4150 3.31%
2022-04-06 0 3.930 3.900 3.930 3.780 3.960 17,958,000 69,882,860 3.8915 3.255 3.230 3.255 3.131 3.280 21,681,386 3.2232 0.26%
2022-04-04 0 3.920 3.900 3.920 3.690 3.920 11,125,035 42,918,649 3.8578 3.247 3.230 3.247 3.056 3.247 13,431,684 3.1953 6.23%
2022-04-01 0 3.690 3.670 3.690 3.540 3.740 6,114,000 22,481,440 3.6770 3.056 3.040 3.056 2.932 3.098 7,381,668 3.0456 1.65%
2022-03-31 0 3.630 3.580 3.630 3.560 3.740 7,600,020 27,669,792 3.6408 3.007 2.965 3.007 2.949 3.098 9,175,797 3.0155 -1.09%
2022-03-30 0 3.670 3.660 3.670 3.490 3.720 13,978,000 49,784,850 3.5617 3.040 3.031 3.040 2.891 3.081 16,876,178 2.9500 -1.61%
2022-03-29 0 3.730 3.720 3.730 3.580 3.860 27,630,000 103,175,460 3.7342 3.089 3.081 3.089 2.965 3.197 33,358,764 3.0929 1.91%
2022-03-28 0 3.660 3.650 3.660 3.290 3.740 27,915,108 100,917,863 3.6152 3.031 3.023 3.031 2.725 3.098 33,702,986 2.9943 9.91%
2022-03-25 0 3.330 3.330 3.350 3.300 3.550 12,704,968 43,381,384 3.4145 2.758 2.758 2.775 2.733 2.940 15,339,198 2.8281 -4.86%
2022-03-24 0 3.500 3.490 3.500 3.310 3.510 9,371,513 32,254,226 3.4417 2.899 2.891 2.899 2.742 2.907 11,314,589 2.8507 3.55%
2022-03-23 0 3.380 3.310 3.380 3.300 3.390 3,186,500 10,676,155 3.3504 2.800 2.742 2.800 2.733 2.808 3,847,184 2.7751 -1.17%
2022-03-22 0 3.420 3.370 3.420 3.220 3.420 3,191,452 10,800,859 3.3843 2.833 2.791 2.833 2.667 2.833 3,853,163 2.8031 3.01%
2022-03-21 0 3.320 3.320 3.330 3.240 3.400 4,278,000 14,172,654 3.3129 2.750 2.750 2.758 2.684 2.816 5,164,994 2.7440 -0.90%
2022-03-18 0 3.350 3.350 3.390 3.240 3.390 10,148,000 33,928,440 3.3434 2.775 2.775 2.808 2.684 2.808 12,252,072 2.7692 1.82%
2022-03-17 0 3.290 3.280 3.290 3.160 3.320 11,326,968 36,606,996 3.2318 2.725 2.717 2.725 2.617 2.750 13,675,485 2.6768 1.23%
2022-03-16 0 3.250 3.210 3.250 2.970 3.280 44,588,000 137,233,000 3.0778 2.692 2.659 2.692 2.460 2.717 53,832,811 2.5492 7.62%
2022-03-15 0 3.020 3.000 3.020 2.900 3.180 22,896,038 68,504,319 2.9920 2.501 2.485 2.501 2.402 2.634 27,643,269 2.4782 -2.89%
2022-03-14 0 3.110 3.110 3.120 3.100 3.490 16,856,000 55,528,800 3.2943 2.576 2.576 2.584 2.568 2.891 20,350,898 2.7286 -10.89%
2022-03-11 0 3.490 3.480 3.490 3.200 3.520 16,354,000 55,274,972 3.3799 2.891 2.882 2.891 2.650 2.916 19,744,814 2.7995 5.76%
2022-03-10 0 3.300 3.300 3.310 3.190 3.360 10,431,452 34,264,893 3.2848 2.733 2.733 2.742 2.642 2.783 12,594,294 2.7207 4.76%
2022-03-09 0 3.150 3.130 3.150 3.000 3.290 19,614,000 61,680,148 3.1447 2.609 2.592 2.609 2.485 2.725 23,680,738 2.6047 -0.63%
2022-03-08 0 3.170 3.160 3.170 3.130 3.480 19,820,000 64,265,694 3.2425 2.626 2.617 2.626 2.592 2.882 23,929,450 2.6856 -5.37%
2022-03-07 0 3.350 3.350 3.370 3.350 3.720 33,474,000 116,739,600 3.4875 2.775 2.775 2.791 2.775 3.081 40,414,450 2.8886 -9.21%
2022-03-04 0 3.690 3.680 3.690 3.630 3.820 10,336,000 38,436,180 3.7187 3.056 3.048 3.056 3.007 3.164 12,479,051 3.0801 -3.40%
2022-03-03 0 3.820 3.800 3.820 3.660 3.860 21,904,968 82,856,687 3.7826 3.164 3.147 3.164 3.031 3.197 26,446,712 3.1330 2.14%
2022-03-02 0 3.740 3.720 3.740 3.640 3.780 16,922,595 62,848,339 3.7139 3.098 3.081 3.098 3.015 3.131 20,431,301 3.0761 3.89%
2022-03-01 0 3.600 3.600 3.610 3.540 3.780 10,224,000 36,999,960 3.6189 2.982 2.982 2.990 2.932 3.131 12,343,829 2.9974 -3.23%
2022-02-28 0 3.720 3.720 3.730 3.550 3.790 16,519,000 60,731,318 3.6765 3.081 3.081 3.089 2.940 3.139 19,944,025 3.0451 4.79%
2022-02-25 0 3.550 3.540 3.550 3.470 3.640 6,960,000 24,606,038 3.5354 2.940 2.932 2.940 2.874 3.015 8,403,076 2.9282 -2.20%
2022-02-24 0 3.630 3.600 3.630 3.530 3.660 13,732,000 49,456,620 3.6016 3.007 2.982 3.007 2.924 3.031 16,579,173 2.9831 1.11%
2022-02-23 0 3.590 3.590 3.600 3.430 3.680 23,382,000 84,429,300 3.6109 2.973 2.973 2.982 2.841 3.048 28,229,990 2.9908 3.46%
2022-02-22 0 3.470 3.450 3.470 3.410 3.580 13,030,000 45,327,320 3.4787 2.874 2.858 2.874 2.824 2.965 15,731,621 2.8813 0.29%
2022-02-21 0 3.460 3.460 3.470 3.330 3.490 7,713,556 26,351,934 3.4163 2.866 2.866 2.874 2.758 2.891 9,312,873 2.8296 0.87%
2022-02-18 0 3.430 3.420 3.440 3.250 3.470 11,772,000 40,116,260 3.4078 2.841 2.833 2.849 2.692 2.874 14,212,789 2.8225 5.21%
2022-02-17 0 3.260 3.250 3.270 3.230 3.310 3,784,000 12,366,220 3.2680 2.700 2.692 2.708 2.675 2.742 4,568,569 2.7068 -0.61%
2022-02-16 0 3.280 3.280 3.300 3.140 3.330 9,640,904 31,531,175 3.2706 2.717 2.717 2.733 2.601 2.758 11,639,835 2.7089 3.47%
2022-02-15 0 3.170 3.170 3.190 3.170 3.270 4,288,484 13,800,644 3.2181 2.626 2.626 2.642 2.626 2.708 5,177,652 2.6654 -2.46%
2022-02-14 0 3.250 3.240 3.250 3.230 3.430 5,670,968 18,664,373 3.2912 2.692 2.684 2.692 2.675 2.841 6,846,778 2.7260 -3.85%
2022-02-11 0 3.380 3.370 3.380 3.350 3.520 12,516,000 42,744,820 3.4152 2.800 2.791 2.800 2.775 2.916 15,111,049 2.8287 -2.87%
2022-02-10 0 3.480 3.450 3.480 3.260 3.500 19,954,897 67,758,867 3.3956 2.882 2.858 2.882 2.700 2.899 24,092,316 2.8125 6.75%
2022-02-09 0 3.260 3.260 3.270 3.250 3.380 13,053,529 43,156,666 3.3061 2.700 2.700 2.708 2.692 2.800 15,760,029 2.7384 -3.55%
2022-02-08 0 3.380 3.370 3.380 3.000 3.430 45,504,461 149,218,292 3.2792 2.800 2.791 2.800 2.485 2.841 54,939,290 2.7161 11.92%
2022-02-07 0 3.020 3.020 3.030 3.000 3.050 4,312,000 13,035,500 3.0231 2.501 2.501 2.510 2.485 2.526 5,206,044 2.5039 -0.98%
2022-02-04 0 3.050 3.030 3.050 2.940 3.050 3,010,000 9,069,760 3.0132 2.526 2.510 2.526 2.435 2.526 3,634,089 2.4957 3.74%
2022-01-31 0 2.940 2.930 2.940 2.900 2.960 1,722,000 5,025,720 2.9185 2.435 2.427 2.435 2.402 2.452 2,079,037 2.4173 1.03%
2022-01-28 0 2.910 2.900 2.910 2.880 2.960 3,288,297 9,543,427 2.9022 2.410 2.402 2.410 2.385 2.452 3,970,088 2.4038 -1.02%
2022-01-27 0 2.940 2.930 2.940 2.930 2.980 2,996,000 8,856,080 2.9560 2.435 2.427 2.435 2.427 2.468 3,617,186 2.4483 -2.00%
2022-01-26 0 3.000 2.980 3.000 2.970 3.040 4,074,000 12,204,371 2.9957 2.485 2.468 2.485 2.460 2.518 4,918,697 2.4812 0.33%
2022-01-25 0 2.990 2.990 3.000 2.980 3.060 11,626,000 34,881,276 3.0003 2.477 2.477 2.485 2.468 2.535 14,036,518 2.4850 -2.61%
2022-01-24 0 3.070 3.050 3.070 2.880 3.150 16,650,000 49,918,342 2.9981 2.543 2.526 2.543 2.385 2.609 20,102,187 2.4832 -0.97%
2022-01-21 0 3.100 3.090 3.100 3.070 3.140 4,354,000 13,511,060 3.1031 2.568 2.559 2.568 2.543 2.601 5,256,752 2.5702 -1.59%
2022-01-20 0 3.150 3.130 3.150 3.130 3.160 1,862,000 5,852,490 3.1431 2.609 2.592 2.609 2.592 2.617 2,248,064 2.6033 0.00%
2022-01-19 0 3.150 3.140 3.150 3.120 3.170 2,632,000 8,292,300 3.1506 2.609 2.601 2.609 2.584 2.626 3,177,715 2.6095 0.32%
2022-01-18 0 3.140 3.120 3.140 3.120 3.190 1,852,000 5,828,910 3.1474 2.601 2.584 2.601 2.584 2.642 2,235,991 2.6069 -0.32%
2022-01-17 0 3.150 3.150 3.160 3.100 3.170 3,446,000 10,859,686 3.1514 2.609 2.609 2.617 2.568 2.626 4,160,489 2.6102 0.96%
2022-01-14 0 3.120 3.100 3.120 3.080 3.130 1,586,000 4,928,420 3.1075 2.584 2.568 2.584 2.551 2.592 1,914,839 2.5738 0.00%
2022-01-13 0 3.120 3.120 3.130 3.110 3.160 3,272,000 10,262,660 3.1365 2.584 2.584 2.592 2.576 2.617 3,950,412 2.5979 -0.64%
2022-01-12 0 3.140 3.130 3.140 3.120 3.170 4,866,000 15,301,380 3.1445 2.601 2.592 2.601 2.584 2.626 5,874,909 2.6045 0.96%
2022-01-11 0 3.110 3.100 3.110 3.080 3.150 4,354,000 13,564,046 3.1153 2.576 2.568 2.576 2.551 2.609 5,256,752 2.5803 0.00%
2022-01-10 0 3.110 3.080 3.110 3.040 3.110 5,456,000 16,783,700 3.0762 2.576 2.551 2.576 2.518 2.576 6,587,239 2.5479 2.30%
2022-01-07 0 3.040 3.040 3.060 3.040 3.100 2,762,123 8,478,224 3.0695 2.518 2.518 2.535 2.518 2.568 3,334,818 2.5423 -0.98%
2022-01-06 0 3.070 3.040 3.070 3.010 3.110 2,460,000 7,485,866 3.0430 2.543 2.518 2.543 2.493 2.576 2,970,053 2.5204 0.66%
2022-01-05 0 3.050 3.040 3.050 3.030 3.120 4,358,000 13,357,000 3.0649 2.526 2.518 2.526 2.510 2.584 5,261,581 2.5386 -0.33%
2022-01-04 0 3.060 3.050 3.060 3.040 3.130 2,874,000 8,842,510 3.0767 2.535 2.526 2.535 2.518 2.592 3,469,891 2.5484 -0.33%
2022-01-03 0 3.070 3.070 3.080 2.960 3.090 3,928,000 11,977,200 3.0492 2.543 2.543 2.551 2.452 2.559 4,742,426 2.5255 3.37%
2021-12-31 0 2.970 2.960 2.970 2.960 2.990 808,000 2,403,240 2.9743 2.460 2.452 2.460 2.452 2.477 975,530 2.4635 0.00%
2021-12-30 0 2.970 2.960 2.970 2.930 3.000 1,286,000 3,816,140 2.9674 2.460 2.452 2.460 2.427 2.485 1,552,637 2.4578 -0.34%
2021-12-29 0 2.980 2.980 3.010 2.980 3.000 754,000 2,250,010 2.9841 2.468 2.468 2.493 2.468 2.485 910,333 2.4716 -1.32%
2021-12-28 0 3.020 3.000 3.020 2.980 3.030 2,717,000 8,143,280 2.9972 2.501 2.485 2.501 2.468 2.510 3,280,339 2.4825 1.34%
2021-12-24 0 2.980 2.970 2.990 2.980 3.030 594,000 1,778,310 2.9938 2.468 2.460 2.477 2.468 2.510 717,159 2.4797 -1.00%
2021-12-23 0 3.010 3.010 3.020 2.970 3.020 2,392,200 7,169,660 2.9971 2.493 2.493 2.501 2.460 2.501 2,888,195 2.4824 1.69%
2021-12-22 0 2.960 2.950 2.960 2.950 3.010 2,310,255 6,887,760 2.9814 2.452 2.443 2.452 2.443 2.493 2,789,260 2.4694 0.68%
2021-12-21 0 2.940 2.930 2.940 2.900 2.970 3,905,014 11,500,205 2.9450 2.435 2.427 2.435 2.402 2.460 4,714,674 2.4392 1.38%
2021-12-20 0 2.900 2.890 2.900 2.880 3.040 10,571,623 31,121,479 2.9439 2.402 2.394 2.402 2.385 2.518 12,763,528 2.4383 -6.15%
2021-12-17 0 3.090 3.060 3.090 3.000 3.110 6,372,125 19,633,615 3.0812 2.559 2.535 2.559 2.485 2.576 7,693,312 2.5520 2.32%
2021-12-16 0 3.020 3.020 3.030 2.980 3.030 2,916,000 8,767,030 3.0065 2.501 2.501 2.510 2.468 2.510 3,520,599 2.4902 1.68%
2021-12-15 0 2.970 2.960 2.970 2.960 3.010 6,191,492 18,450,937 2.9800 2.460 2.452 2.460 2.452 2.493 7,475,227 2.4683 -1.33%
2021-12-14 0 3.010 2.990 3.020 2.980 3.090 5,468,000 16,470,900 3.0122 2.493 2.477 2.501 2.468 2.559 6,601,727 2.4949 -2.59%
2021-12-13 0 3.090 3.090 3.100 3.060 3.170 5,472,000 17,077,928 3.1210 2.559 2.559 2.568 2.535 2.626 6,606,556 2.5850 1.64%
2021-12-10 0 3.040 3.030 3.040 3.000 3.090 7,459,352 22,783,736 3.0544 2.518 2.510 2.518 2.485 2.559 9,005,963 2.5299 -0.33%
2021-12-09 0 3.050 3.050 3.060 2.960 3.230 25,753,177 80,450,193 3.1239 2.526 2.526 2.535 2.452 2.675 31,092,803 2.5874 3.39%
2021-12-08 0 2.950 2.940 2.950 2.930 3.000 4,282,000 12,658,520 2.9562 2.443 2.435 2.443 2.427 2.485 5,169,824 2.4485 -0.34%
2021-12-07 0 2.960 2.960 2.970 2.910 2.970 7,852,000 23,068,404 2.9379 2.452 2.452 2.460 2.410 2.460 9,480,022 2.4334 0.68%
2021-12-06 0 2.940 2.930 2.940 2.920 3.020 13,008,000 38,739,462 2.9781 2.435 2.427 2.435 2.419 2.501 15,705,060 2.4667 -2.65%
2021-12-03 0 3.020 3.010 3.020 2.960 3.050 10,691,000 32,221,120 3.0139 2.501 2.493 2.501 2.452 2.526 12,907,656 2.4963 1.34%
2021-12-02 0 2.980 2.980 2.990 2.980 3.050 3,816,000 11,445,130 2.9992 2.468 2.468 2.477 2.468 2.526 4,607,204 2.4842 -1.32%
2021-12-01 0 3.020 3.010 3.020 3.000 3.130 6,936,000 21,038,984 3.0333 2.501 2.493 2.501 2.485 2.592 8,374,100 2.5124 -1.63%
2021-11-30 0 3.070 3.070 3.080 2.940 3.210 24,486,000 75,301,732 3.0753 2.543 2.543 2.551 2.435 2.659 29,562,891 2.5472 4.78%
2021-11-29 0 2.930 2.930 2.940 2.900 2.960 8,741,244 25,565,478 2.9247 2.427 2.427 2.435 2.402 2.452 10,553,641 2.4224 -1.01%
2021-11-26 0 2.960 2.960 2.970 2.960 3.040 4,040,000 12,042,320 2.9808 2.452 2.452 2.460 2.452 2.518 4,877,648 2.4689 -2.63%
2021-11-25 0 3.040 3.030 3.040 3.010 3.070 5,850,000 17,762,838 3.0364 2.518 2.510 2.518 2.493 2.543 7,062,930 2.5149 0.33%
2021-11-24 0 3.030 3.020 3.030 3.010 3.040 2,002,000 6,058,420 3.0262 2.510 2.501 2.510 2.493 2.518 2,417,092 2.5065 0.66%
2021-11-23 0 3.010 3.000 3.010 2.980 3.050 4,026,746 12,152,006 3.0178 2.493 2.485 2.493 2.468 2.526 4,861,646 2.4996 0.67%
2021-11-22 0 2.990 2.980 2.990 2.960 3.040 5,570,000 16,722,088 3.0022 2.477 2.468 2.477 2.452 2.518 6,724,876 2.4866 -0.33%
2021-11-19 0 3.000 3.000 3.010 3.000 3.020 3,934,000 11,837,300 3.0090 2.485 2.485 2.493 2.485 2.501 4,749,670 2.4922 -1.64%
2021-11-18 0 3.050 3.030 3.050 3.000 3.050 3,156,510 9,541,865 3.0229 2.526 2.510 2.526 2.485 2.526 3,810,976 2.5038 0.66%
2021-11-17 0 3.030 3.030 3.050 3.000 3.050 2,944,000 8,903,480 3.0243 2.510 2.510 2.526 2.485 2.526 3,554,405 2.5049 0.66%
2021-11-16 0 3.010 3.010 3.030 3.000 3.070 5,388,000 16,279,960 3.0215 2.493 2.493 2.510 2.485 2.543 6,505,140 2.5026 -0.66%
2021-11-15 0 3.030 3.030 3.040 3.010 3.130 3,620,000 11,019,420 3.0440 2.510 2.510 2.518 2.493 2.592 4,370,566 2.5213 -2.57%
2021-11-12 0 3.110 3.110 3.120 3.070 3.140 5,412,000 16,884,740 3.1199 2.576 2.576 2.584 2.543 2.601 6,534,116 2.5841 0.65%
2021-11-11 0 3.090 3.080 3.090 3.040 3.100 4,532,000 13,972,220 3.0830 2.559 2.551 2.559 2.518 2.568 5,471,658 2.5536 0.98%
2021-11-10 0 3.060 3.060 3.070 3.000 3.090 3,728,000 11,280,380 3.0259 2.535 2.535 2.543 2.485 2.559 4,500,958 2.5062 0.99%
2021-11-09 0 3.030 3.030 3.050 3.020 3.080 2,412,000 7,343,740 3.0447 2.510 2.510 2.526 2.501 2.551 2,912,101 2.5218 -1.30%
2021-11-08 0 3.070 3.050 3.070 2.990 3.120 8,672,000 26,571,100 3.0640 2.543 2.526 2.543 2.477 2.584 10,470,040 2.5378 2.68%
2021-11-05 0 2.990 2.990 3.000 2.950 3.130 17,606,000 53,205,942 3.0220 2.477 2.477 2.485 2.443 2.592 21,256,402 2.5031 -5.68%
2021-11-04 0 3.170 3.140 3.170 3.120 3.220 7,049,975 22,379,261 3.1744 2.626 2.601 2.626 2.584 2.667 8,511,707 2.6292 0.96%
2021-11-03 0 3.140 3.140 3.150 3.100 3.260 9,366,000 29,487,880 3.1484 2.601 2.601 2.609 2.568 2.700 11,307,933 2.6077 -0.32%
2021-11-02 0 3.150 3.150 3.160 3.130 3.380 11,572,000 37,074,760 3.2038 2.609 2.609 2.617 2.592 2.800 13,971,322 2.6536 -4.26%
2021-11-01 0 3.290 3.290 3.320 3.280 3.420 7,192,000 23,878,056 3.3201 2.725 2.725 2.750 2.717 2.833 8,683,179 2.7499 -4.36%
2021-10-29 0 3.440 3.440 3.450 3.350 3.450 3,803,500 12,949,900 3.4047 2.849 2.849 2.858 2.775 2.858 4,592,112 2.8200 2.38%
2021-10-28 0 3.360 3.360 3.390 3.360 3.520 9,468,000 32,181,040 3.3989 2.783 2.783 2.808 2.783 2.916 11,431,081 2.8152 -3.17%
2021-10-27 0 3.470 3.470 3.490 3.470 3.710 14,320,000 50,555,500 3.5304 2.874 2.874 2.891 2.874 3.073 17,289,088 2.9241 -6.47%
2021-10-26 0 3.710 3.710 3.750 3.710 3.870 2,386,000 8,974,000 3.7611 3.073 3.073 3.106 3.073 3.205 2,880,710 3.1152 -1.85%
2021-10-25 0 3.780 3.780 3.790 3.690 3.860 2,850,000 10,815,610 3.7950 3.131 3.131 3.139 3.056 3.197 3,440,915 3.1432 0.53%
2021-10-22 0 3.760 3.720 3.760 3.700 3.850 5,628,000 21,096,180 3.7484 3.114 3.081 3.114 3.065 3.189 6,794,901 3.1047 -2.34%
2021-10-21 0 3.850 3.820 3.850 3.790 3.950 6,554,069 25,284,722 3.8579 3.189 3.164 3.189 3.139 3.272 7,912,980 3.1953 0.52%
2021-10-20 0 3.830 3.820 3.830 3.790 3.900 8,372,000 32,012,860 3.8238 3.172 3.164 3.172 3.139 3.230 10,107,838 3.1671 -1.79%
2021-10-19 0 3.900 3.900 3.910 3.860 4.010 9,944,000 38,984,900 3.9204 3.230 3.230 3.239 3.197 3.321 12,005,774 3.2472 -2.26%
2021-10-18 0 3.990 3.970 3.990 3.710 4.050 14,068,000 55,639,830 3.9551 3.305 3.288 3.305 3.073 3.354 16,984,839 3.2759 7.55%
2021-10-15 0 3.710 3.710 3.720 3.580 3.910 18,568,300 69,012,876 3.7167 3.073 3.073 3.081 2.965 3.239 22,418,224 3.0784 -5.60%
2021-10-12 0 3.930 3.900 3.930 3.870 4.170 24,339,707 96,222,864 3.9533 3.255 3.230 3.255 3.205 3.454 29,386,266 3.2744 -5.07%
2021-10-11 0 4.140 4.120 4.140 4.110 4.420 8,946,000 37,436,140 4.1847 3.429 3.412 3.429 3.404 3.661 10,800,851 3.4660 -3.72%
2021-10-08 0 4.300 4.300 4.330 4.070 4.500 33,296,000 142,174,638 4.2700 3.562 3.562 3.586 3.371 3.727 40,199,544 3.5367 -4.02%
2021-10-07 0 4.480 4.470 4.480 4.300 4.530 14,224,000 63,080,450 4.4348 3.711 3.702 3.711 3.562 3.752 17,173,183 3.6732 -0.22%
2021-10-06 0 4.490 4.490 4.500 3.980 4.540 43,754,000 190,716,122 4.3588 3.719 3.719 3.727 3.297 3.760 52,825,890 3.6103 14.83%
2021-10-05 0 3.910 3.910 3.930 3.890 4.050 7,067,800 27,921,472 3.9505 3.239 3.239 3.255 3.222 3.354 8,533,227 3.2721 -1.01%
2021-10-04 0 3.950 3.950 3.960 3.730 4.040 13,621,324 53,735,875 3.9450 3.272 3.272 3.280 3.089 3.346 16,445,549 3.2675 3.40%
2021-09-30 0 3.820 3.810 3.820 3.770 3.950 10,092,000 38,655,778 3.8303 3.164 3.156 3.164 3.123 3.272 12,184,461 3.1725 -2.30%
2021-09-29 0 3.910 3.900 3.910 3.780 4.130 33,013,000 131,828,688 3.9932 3.239 3.230 3.239 3.131 3.421 39,857,867 3.3075 2.09%
2021-09-28 0 3.830 3.830 3.850 3.320 4.000 85,175,632 323,140,856 3.7938 3.172 3.172 3.189 2.750 3.313 102,835,823 3.1423 16.06%
2021-09-27 0 3.300 3.290 3.300 3.130 3.340 7,410,000 24,120,840 3.2552 2.733 2.725 2.733 2.592 2.766 8,946,379 2.6962 2.17%
2021-09-24 0 3.230 3.230 3.260 3.210 3.350 8,177,796 26,906,021 3.2901 2.675 2.675 2.700 2.659 2.775 9,873,368 2.7251 -1.52%
2021-09-23 0 3.280 3.250 3.280 3.180 3.290 10,752,978 34,948,948 3.2502 2.717 2.692 2.717 2.634 2.725 12,982,485 2.6920 2.50%
2021-09-21 0 3.200 3.180 3.200 3.080 3.200 1,754,000 5,507,880 3.1402 2.650 2.634 2.650 2.551 2.650 2,117,672 2.6009 3.23%
2021-09-20 0 3.100 3.100 3.120 3.080 3.200 2,690,024 8,361,555 3.1084 2.568 2.568 2.584 2.551 2.650 3,247,770 2.5746 -3.73%
2021-09-17 0 3.220 3.190 3.220 3.090 3.350 5,890,000 19,008,650 3.2273 2.667 2.642 2.667 2.559 2.775 7,111,224 2.6730 -2.13%
2021-09-16 0 3.290 3.290 3.300 3.260 3.400 4,922,048 16,291,117 3.3098 2.725 2.725 2.733 2.700 2.816 5,942,578 2.7414 -1.79%
2021-09-15 0 3.350 3.340 3.350 3.320 3.400 5,466,000 18,410,860 3.3683 2.775 2.766 2.775 2.750 2.816 6,599,312 2.7898 0.00%
2021-09-14 0 3.350 3.330 3.350 3.300 3.480 8,246,000 27,796,468 3.3709 2.775 2.758 2.775 2.733 2.882 9,955,714 2.7920 -2.90%
2021-09-13 0 3.450 3.430 3.450 3.240 3.460 20,102,000 67,967,780 3.3811 2.858 2.841 2.858 2.684 2.866 24,269,919 2.8005 6.48%
2021-09-10 0 3.240 3.230 3.240 3.200 3.290 6,550,000 21,332,290 3.2568 2.684 2.675 2.684 2.650 2.725 7,908,067 2.6975 1.25%
2021-09-09 0 3.200 3.200 3.210 3.200 3.270 5,693,332 18,393,392 3.2307 2.650 2.650 2.659 2.650 2.708 6,873,779 2.6759 -2.14%
2021-09-08 0 3.270 3.260 3.270 3.200 3.270 5,478,000 17,754,740 3.2411 2.708 2.700 2.708 2.650 2.708 6,613,801 2.6845 2.19%
2021-09-07 0 3.200 3.200 3.210 3.140 3.250 4,881,188 15,663,025 3.2089 2.650 2.650 2.659 2.601 2.692 5,893,246 2.6578 1.27%
2021-09-06 0 3.160 3.150 3.160 3.130 3.190 4,118,000 13,016,590 3.1609 2.617 2.609 2.617 2.592 2.642 4,971,820 2.6181 0.32%
2021-09-03 0 3.150 3.130 3.150 3.050 3.170 7,740,000 24,201,746 3.1268 2.609 2.592 2.609 2.526 2.626 9,344,800 2.5899 2.94%
2021-09-02 0 3.060 3.060 3.070 3.030 3.110 9,896,000 30,418,256 3.0738 2.535 2.535 2.543 2.510 2.576 11,947,822 2.5459 -1.29%
2021-09-01 0 3.100 3.080 3.100 3.000 3.100 6,966,000 21,343,520 3.0640 2.568 2.551 2.568 2.485 2.568 8,410,320 2.5378 1.97%
2021-08-31 0 3.040 3.040 3.050 2.980 3.050 3,298,000 9,947,940 3.0164 2.518 2.518 2.526 2.468 2.526 3,981,803 2.4984 0.33%
2021-08-30 0 3.030 3.020 3.030 2.970 3.030 6,103,000 18,386,634 3.0127 2.510 2.501 2.510 2.460 2.510 7,368,387 2.4953 2.02%
2021-08-27 0 2.970 2.960 2.970 2.950 3.000 2,726,000 8,097,700 2.9705 2.460 2.452 2.460 2.443 2.485 3,291,205 2.4604 0.68%
2021-08-26 0 2.950 2.950 2.960 2.950 3.020 3,968,000 11,837,230 2.9832 2.443 2.443 2.452 2.443 2.501 4,790,719 2.4709 -1.67%
2021-08-25 0 3.000 2.990 3.000 2.940 3.010 3,592,000 10,702,540 2.9795 2.485 2.477 2.485 2.435 2.493 4,336,760 2.4679 1.35%
2021-08-24 0 2.960 2.950 2.960 2.940 3.010 3,573,040 10,657,149 2.9827 2.452 2.443 2.452 2.435 2.493 4,313,869 2.4704 0.68%
2021-08-23 0 2.940 2.930 2.940 2.870 2.950 6,024,803 17,547,056 2.9125 2.435 2.427 2.435 2.377 2.443 7,273,977 2.4123 2.80%
2021-08-20 0 2.860 2.840 2.860 2.810 2.900 6,374,000 18,128,760 2.8442 2.369 2.352 2.369 2.327 2.402 7,695,576 2.3557 -1.04%
2021-08-19 0 2.890 2.870 2.890 2.840 2.930 5,824,700 16,813,164 2.8865 2.394 2.377 2.394 2.352 2.427 7,032,385 2.3908 -1.70%
2021-08-18 0 2.940 2.930 2.940 2.880 2.960 2,324,475 6,832,881 2.9395 2.435 2.427 2.435 2.385 2.452 2,806,428 2.4347 1.38%
2021-08-17 0 2.900 2.900 2.910 2.880 3.000 5,094,000 14,982,880 2.9413 2.402 2.402 2.410 2.385 2.485 6,150,183 2.4362 -2.68%
2021-08-16 0 2.980 2.960 2.980 2.960 3.000 4,018,000 11,993,280 2.9849 2.468 2.452 2.468 2.452 2.485 4,851,086 2.4723 0.00%
2021-08-13 0 2.980 2.980 2.990 2.950 2.990 4,656,000 13,848,940 2.9744 2.468 2.468 2.477 2.443 2.477 5,621,368 2.4636 0.34%
2021-08-12 0 2.970 2.960 2.970 2.930 2.980 2,872,000 8,518,050 2.9659 2.460 2.452 2.460 2.427 2.468 3,467,476 2.4566 1.02%
2021-08-11 0 2.940 2.930 2.940 2.900 2.940 2,072,304 6,074,813 2.9314 2.435 2.427 2.435 2.402 2.435 2,501,972 2.4280 1.38%
2021-08-10 0 2.900 2.890 2.900 2.850 2.900 3,962,000 11,401,680 2.8778 2.402 2.394 2.402 2.361 2.402 4,783,475 2.3836 1.05%
2021-08-09 0 2.870 2.870 2.880 2.870 2.920 4,206,000 12,164,610 2.8922 2.377 2.377 2.385 2.377 2.419 5,078,066 2.3955 -1.37%
2021-08-06 0 2.910 2.900 2.910 2.890 2.980 1,372,000 3,995,960 2.9125 2.410 2.402 2.410 2.394 2.468 1,656,468 2.4123 -0.68%
2021-08-05 0 2.930 2.920 2.930 2.910 2.950 2,464,874 7,218,142 2.9284 2.427 2.419 2.427 2.410 2.443 2,975,937 2.4255 0.00%
2021-08-04 0 2.930 2.920 2.930 2.900 2.970 3,068,000 8,983,585 2.9282 2.427 2.419 2.427 2.402 2.460 3,704,115 2.4253 0.34%
2021-08-03 0 2.920 2.910 2.920 2.880 2.950 6,238,575 18,091,413 2.8999 2.419 2.410 2.419 2.385 2.443 7,532,072 2.4019 -0.68%
2021-08-02 0 2.940 2.930 2.940 2.860 2.970 7,120,000 20,830,000 2.9256 2.435 2.427 2.435 2.369 2.460 8,596,250 2.4231 0.34%
2021-07-30 0 2.930 2.920 2.940 2.920 3.000 5,842,000 17,223,380 2.9482 2.427 2.419 2.435 2.419 2.485 7,053,272 2.4419 -2.33%
2021-07-29 0 3.000 2.980 3.000 2.930 3.010 7,506,000 22,207,920 2.9587 2.485 2.468 2.485 2.427 2.493 9,062,283 2.4506 1.01%
2021-07-28 0 2.970 2.950 2.970 2.930 3.010 5,778,000 17,073,640 2.9549 2.460 2.443 2.460 2.427 2.493 6,976,002 2.4475 -1.00%
2021-07-27 0 3.000 2.970 3.000 2.950 3.130 6,420,730 19,462,090 3.0311 2.485 2.460 2.485 2.443 2.592 7,751,995 2.5106 -1.96%
2021-07-26 0 3.060 3.050 3.060 3.050 3.150 4,966,000 15,251,200 3.0711 2.535 2.526 2.535 2.526 2.609 5,995,643 2.5437 -1.92%
2021-07-23 0 3.120 3.120 3.130 3.110 3.160 2,184,000 6,829,040 3.1268 2.584 2.584 2.592 2.576 2.617 2,636,827 2.5899 0.32%
2021-07-22 0 3.110 3.110 3.140 3.070 3.150 2,320,000 7,260,060 3.1293 2.576 2.576 2.601 2.543 2.609 2,801,025 2.5919 1.30%
2021-07-21 0 3.070 3.070 3.080 3.070 3.220 15,152,000 47,167,700 3.1130 2.543 2.543 2.551 2.543 2.667 18,293,594 2.5784 -3.46%
2021-07-20 0 3.180 3.180 3.190 3.120 3.230 5,280,000 16,703,900 3.1636 2.634 2.634 2.642 2.584 2.675 6,374,747 2.6203 -1.55%
2021-07-19 0 3.230 3.230 3.240 3.230 3.280 2,812,000 9,151,180 3.2543 2.675 2.675 2.684 2.675 2.717 3,395,036 2.6955 -1.52%
2021-07-16 0 3.280 3.260 3.280 3.220 3.300 3,412,000 11,107,720 3.2555 2.717 2.700 2.717 2.667 2.733 4,119,439 2.6964 0.32%
2021-07-15 0 3.510 3.510 3.520 3.470 3.530 7,208,000 25,245,840 3.5025 2.708 2.708 2.716 2.677 2.724 9,342,240 2.7023 0.29%
2021-07-14 0 3.500 3.500 3.520 3.470 3.540 3,274,000 11,462,280 3.5010 2.700 2.700 2.716 2.677 2.731 4,243,409 2.7012 0.00%
2021-07-13 0 3.500 3.500 3.510 3.480 3.540 5,300,000 18,563,480 3.5025 2.700 2.700 2.708 2.685 2.731 6,869,294 2.7024 0.57%
2021-07-12 0 3.480 3.470 3.480 3.470 3.580 3,808,000 13,351,060 3.5061 2.685 2.677 2.685 2.677 2.762 4,935,523 2.7051 -1.42%
2021-07-09 0 3.530 3.510 3.530 3.460 3.560 4,794,000 16,792,100 3.5027 2.724 2.708 2.724 2.670 2.747 6,213,471 2.7025 -0.56%
2021-07-08 0 3.550 3.540 3.550 3.540 3.680 4,461,000 16,003,930 3.5875 2.739 2.731 2.739 2.731 2.839 5,781,872 2.7679 -2.74%
2021-07-07 0 3.650 3.640 3.650 3.580 3.670 3,871,455 14,052,030 3.6297 2.816 2.808 2.816 2.762 2.832 5,017,767 2.8005 0.55%
2021-07-06 0 3.630 3.620 3.630 3.600 3.660 7,700,000 28,019,860 3.6389 2.801 2.793 2.801 2.778 2.824 9,979,918 2.8076 -0.55%
2021-07-05 0 3.650 3.640 3.650 3.620 3.710 3,956,000 14,478,460 3.6599 2.816 2.808 2.816 2.793 2.862 5,127,345 2.8238 0.55%
2021-07-02 0 3.630 3.620 3.630 3.530 3.670 7,074,000 25,488,890 3.6032 2.801 2.793 2.801 2.724 2.832 9,168,564 2.7800 0.28%
2021-06-30 0 3.620 3.600 3.620 3.580 3.660 3,586,000 12,937,040 3.6077 2.793 2.778 2.793 2.762 2.824 4,647,790 2.7835 1.12%
2021-06-29 0 3.580 3.570 3.580 3.550 3.710 12,430,000 44,674,140 3.5941 2.762 2.754 2.762 2.739 2.862 16,110,439 2.7730 -2.72%
2021-06-28 0 3.680 3.660 3.680 3.640 3.690 7,378,000 27,076,830 3.6699 2.839 2.824 2.839 2.808 2.847 9,562,576 2.8315 -0.54%
2021-06-25 0 3.700 3.700 3.710 3.680 3.740 2,512,000 9,292,430 3.6992 2.855 2.855 2.862 2.839 2.886 3,255,786 2.8541 -0.27%
2021-06-24 0 3.710 3.700 3.710 3.680 3.740 2,719,683 10,083,511 3.7076 2.862 2.855 2.862 2.839 2.886 3,524,963 2.8606 0.00%
2021-06-23 0 3.710 3.700 3.710 3.700 3.840 15,680,000 58,787,260 3.7492 2.862 2.855 2.862 2.855 2.963 20,322,742 2.8927 0.00%
2021-06-22 0 3.710 3.700 3.710 3.610 3.740 10,646,000 39,279,615 3.6896 2.862 2.855 2.862 2.785 2.886 13,798,209 2.8467 2.77%
2021-06-21 0 3.610 3.610 3.620 3.590 3.670 2,988,537 10,803,818 3.6151 2.785 2.785 2.793 2.770 2.832 3,873,423 2.7892 -1.63%
2021-06-18 0 3.670 3.670 3.680 3.620 3.720 9,265,720 34,004,028 3.6699 2.832 2.832 2.839 2.793 2.870 12,009,237 2.8315 -0.81%
2021-06-17 0 3.700 3.690 3.700 3.580 3.750 11,872,000 43,793,188 3.6888 2.855 2.847 2.855 2.762 2.893 15,387,219 2.8461 2.78%
2021-06-16 0 3.600 3.600 3.620 3.590 3.680 7,424,000 26,890,636 3.6221 2.778 2.778 2.793 2.770 2.839 9,622,196 2.7946 -1.91%
2021-06-15 0 3.670 3.650 3.670 3.610 3.680 10,302,897 37,514,522 3.6412 2.832 2.816 2.832 2.785 2.839 13,353,515 2.8093 0.00%
2021-06-11 0 3.670 3.660 3.670 3.640 3.700 2,510,000 9,189,480 3.6611 2.832 2.824 2.832 2.808 2.855 3,253,194 2.8248 -0.81%
2021-06-10 0 3.700 3.680 3.700 3.520 3.700 10,839,336 39,567,083 3.6503 2.855 2.839 2.855 2.716 2.855 14,048,790 2.8164 5.11%
2021-06-09 0 3.520 3.510 3.520 3.500 3.540 4,268,000 15,003,180 3.5153 2.716 2.708 2.716 2.700 2.731 5,531,726 2.7122 -0.56%
2021-06-08 0 3.540 3.530 3.540 3.520 3.590 4,612,000 16,323,860 3.5394 2.731 2.724 2.731 2.716 2.770 5,977,582 2.7308 -0.56%
2021-06-07 0 3.560 3.560 3.570 3.560 3.640 4,770,000 17,094,840 3.5838 2.747 2.747 2.754 2.747 2.808 6,182,365 2.7651 -1.11%
2021-06-04 0 3.600 3.600 3.610 3.580 3.610 1,447,500 5,211,115 3.6001 2.778 2.778 2.785 2.762 2.785 1,876,095 2.7776 -0.55%
2021-06-03 0 3.620 3.600 3.620 3.550 3.620 2,965,049 10,682,426 3.6028 2.793 2.778 2.793 2.739 2.793 3,842,980 2.7797 1.69%
2021-06-02 0 3.560 3.560 3.570 3.560 3.680 4,596,000 16,624,600 3.6172 2.747 2.747 2.754 2.747 2.839 5,956,844 2.7908 -1.11%
2021-06-01 0 3.600 3.580 3.600 3.530 3.600 3,199,632 11,423,504 3.5703 2.778 2.762 2.778 2.724 2.778 4,147,021 2.7546 -0.28%
2021-05-31 0 3.610 3.600 3.610 3.580 3.650 2,392,000 8,631,260 3.6084 2.785 2.778 2.785 2.762 2.816 3,100,255 2.7840 -0.28%
2021-05-28 0 3.620 3.620 3.630 3.600 3.680 8,080,000 29,323,972 3.6292 2.793 2.793 2.801 2.778 2.839 10,472,433 2.8001 0.56%
2021-05-27 0 3.600 3.590 3.600 3.560 3.640 6,076,000 21,914,420 3.6067 2.778 2.770 2.778 2.747 2.808 7,875,062 2.7828 -0.28%
2021-05-26 0 3.610 3.610 3.620 3.580 3.670 4,886,700 17,661,842 3.6143 2.785 2.785 2.793 2.762 2.832 6,333,619 2.7886 -0.82%
2021-05-25 0 3.640 3.640 3.650 3.580 3.660 3,956,000 14,328,740 3.6220 2.808 2.808 2.816 2.762 2.824 5,127,345 2.7946 1.11%
2021-05-24 0 3.600 3.580 3.610 3.570 3.640 4,400,000 15,871,240 3.6071 2.778 2.762 2.785 2.754 2.808 5,702,810 2.7831 0.56%
2021-05-21 0 3.580 3.580 3.600 3.560 3.610 8,098,000 29,033,470 3.5853 2.762 2.762 2.778 2.747 2.785 10,495,763 2.7662 -0.28%
2021-05-20 0 3.590 3.590 3.600 3.550 3.690 7,930,040 28,440,344 3.5864 2.770 2.770 2.778 2.739 2.847 10,278,071 2.7671 -3.23%
2021-05-18 0 3.710 3.700 3.710 3.660 3.730 4,988,000 18,457,680 3.7004 2.862 2.855 2.862 2.824 2.878 6,464,913 2.8551 1.37%
2021-05-17 0 3.660 3.650 3.660 3.650 3.740 11,032,000 40,772,060 3.6958 2.824 2.816 2.824 2.816 2.886 14,298,501 2.8515 0.27%
2021-05-14 0 3.650 3.650 3.660 3.610 3.710 6,872,400 25,040,320 3.6436 2.816 2.816 2.824 2.785 2.862 8,907,271 2.8112 -0.54%
2021-05-13 0 3.670 3.660 3.670 3.640 3.870 11,527,100 43,209,460 3.7485 2.832 2.824 2.832 2.808 2.986 14,940,196 2.8922 -2.13%
2021-05-12 0 3.750 3.740 3.750 3.670 3.800 12,176,000 45,260,220 3.7172 2.893 2.886 2.893 2.832 2.932 15,781,231 2.8680 -0.53%
2021-05-11 0 3.770 3.760 3.770 3.730 3.910 17,730,000 67,383,490 3.8005 2.909 2.901 2.909 2.878 3.017 22,979,733 2.9323 -5.75%
2021-05-10 0 4.000 3.990 4.000 3.650 4.000 42,150,000 163,573,600 3.8807 3.086 3.078 3.086 2.816 3.086 54,630,330 2.9942 9.29%
2021-05-07 0 3.660 3.660 3.680 3.590 3.760 22,324,000 82,243,060 3.6841 2.824 2.824 2.839 2.770 2.901 28,933,985 2.8424 1.10%
2021-05-06 0 3.620 3.610 3.620 3.530 3.630 18,670,000 67,075,040 3.5927 2.793 2.785 2.793 2.724 2.801 24,198,061 2.7719 0.84%
2021-05-05 0 3.590 3.580 3.590 3.370 3.600 17,008,288 60,074,614 3.5321 2.770 2.762 2.770 2.600 2.778 22,044,327 2.7252 6.21%
2021-05-04 0 3.380 3.380 3.390 3.340 3.420 3,658,000 12,372,620 3.3823 2.608 2.608 2.616 2.577 2.639 4,741,109 2.6096 0.30%
2021-05-03 0 3.370 3.360 3.370 3.320 3.390 4,752,000 15,943,424 3.3551 2.600 2.592 2.600 2.562 2.616 6,159,035 2.5886 -0.88%
2021-04-30 0 3.400 3.390 3.400 3.360 3.480 10,216,000 34,703,290 3.3970 2.623 2.616 2.623 2.592 2.685 13,240,888 2.6209 -4.23%
2021-04-29 0 3.550 3.550 3.560 3.490 3.550 4,098,001 14,470,219 3.5310 2.739 2.739 2.747 2.693 2.739 5,311,391 2.7244 1.14%
2021-04-28 0 3.510 3.490 3.510 3.470 3.570 8,474,000 29,727,240 3.5081 2.708 2.693 2.708 2.677 2.754 10,983,094 2.7066 0.57%
2021-04-27 0 3.490 3.480 3.490 3.400 3.490 7,402,000 25,536,240 3.4499 2.693 2.685 2.693 2.623 2.693 9,593,682 2.6618 2.65%
2021-04-26 0 3.400 3.390 3.400 3.390 3.450 4,858,000 16,607,480 3.4186 2.623 2.616 2.623 2.616 2.662 6,296,421 2.6376 -0.29%
2021-04-23 0 3.410 3.410 3.420 3.400 3.450 5,754,898 19,680,630 3.4198 2.631 2.631 2.639 2.623 2.662 7,458,884 2.6385 -0.87%
2021-04-22 0 3.440 3.430 3.440 3.400 3.450 6,116,000 20,948,810 3.4252 2.654 2.646 2.654 2.623 2.662 7,926,906 2.6427 1.47%
2021-04-21 0 3.390 3.380 3.390 3.380 3.460 5,655,556 19,216,988 3.3979 2.616 2.608 2.616 2.608 2.670 7,330,128 2.6216 -2.31%
2021-04-20 0 3.470 3.460 3.470 3.450 3.520 4,846,000 16,928,060 3.4932 2.677 2.670 2.677 2.662 2.716 6,280,868 2.6952 0.00%
2021-04-19 0 3.470 3.460 3.470 3.430 3.510 3,742,000 13,004,660 3.4753 2.677 2.670 2.677 2.646 2.708 4,849,981 2.6814 -0.57%
2021-04-16 0 3.490 3.490 3.500 3.350 3.500 10,283,000 35,510,340 3.4533 2.693 2.693 2.700 2.585 2.700 13,327,727 2.6644 4.49%
2021-04-15 0 3.340 3.340 3.360 3.340 3.420 7,442,000 25,071,240 3.3689 2.577 2.577 2.592 2.577 2.639 9,645,526 2.5993 -2.05%
2021-04-14 0 3.410 3.400 3.410 3.380 3.440 8,928,000 30,378,370 3.4026 2.631 2.623 2.631 2.608 2.654 11,571,520 2.6253 0.89%
2021-04-13 0 3.380 3.350 3.380 3.330 3.470 20,897,350 70,635,935 3.3801 2.608 2.585 2.608 2.569 2.677 27,084,914 2.6079 -0.88%
2021-04-12 0 3.410 3.410 3.420 3.400 3.550 10,142,430 34,956,425 3.4466 2.631 2.631 2.639 2.623 2.739 13,145,535 2.6592 -3.12%
2021-04-09 0 3.520 3.520 3.530 3.500 3.630 15,040,000 53,451,740 3.5540 2.716 2.716 2.724 2.700 2.801 19,493,242 2.7421 -1.12%
2021-04-08 0 3.560 3.550 3.560 3.520 3.660 24,096,000 86,235,876 3.5788 2.747 2.739 2.747 2.716 2.824 31,230,663 2.7613 -2.73%
2021-04-07 0 3.660 3.660 3.670 3.460 3.760 52,129,040 188,781,458 3.6214 2.824 2.824 2.832 2.670 2.901 67,564,096 2.7941 8.28%
2021-04-01 0 3.380 3.370 3.380 3.370 3.440 5,811,600 19,701,072 3.3900 2.608 2.600 2.608 2.600 2.654 7,532,375 2.6155 -0.88%
2021-03-31 0 3.410 3.400 3.410 3.380 3.500 7,032,000 24,088,138 3.4255 2.631 2.623 2.631 2.608 2.700 9,114,128 2.6429 -1.16%
2021-03-30 0 3.450 3.440 3.450 3.410 3.480 3,408,000 11,727,400 3.4411 2.662 2.654 2.662 2.631 2.685 4,417,086 2.6550 0.00%
2021-03-29 0 3.450 3.450 3.460 3.380 3.480 5,244,000 18,024,240 3.4371 2.662 2.662 2.670 2.608 2.685 6,796,713 2.6519 1.77%
2021-03-26 0 3.390 3.390 3.400 3.350 3.410 3,228,000 10,924,940 3.3844 2.616 2.616 2.623 2.585 2.631 4,183,789 2.6113 1.50%
2021-03-25 0 3.340 3.340 3.350 3.280 3.370 6,074,000 20,227,590 3.3302 2.577 2.577 2.585 2.531 2.600 7,872,470 2.5694 0.60%
2021-03-24 0 3.320 3.320 3.330 3.300 3.480 9,682,864 32,425,160 3.3487 2.562 2.562 2.569 2.546 2.685 12,549,894 2.5837 -4.87%
2021-03-23 0 3.490 3.490 3.500 3.460 3.510 10,536,000 36,775,660 3.4905 2.693 2.693 2.700 2.670 2.708 13,655,638 2.6931 0.29%
2021-03-22 0 3.480 3.480 3.490 3.390 3.550 7,926,000 27,824,320 3.5105 2.685 2.685 2.693 2.616 2.739 10,272,835 2.7085 1.16%
2021-03-19 0 3.440 3.440 3.460 3.420 3.500 5,794,000 19,985,700 3.4494 2.654 2.654 2.670 2.639 2.700 7,509,564 2.6614 -1.15%
2021-03-18 0 3.480 3.470 3.480 3.470 3.530 6,448,000 22,487,360 3.4875 2.685 2.677 2.685 2.677 2.724 8,357,209 2.6908 -0.57%
2021-03-17 0 3.500 3.490 3.510 3.460 3.530 5,560,000 19,466,220 3.5011 2.700 2.693 2.708 2.670 2.724 7,206,278 2.7013 0.29%
2021-03-16 0 3.490 3.480 3.490 3.430 3.530 7,980,000 27,828,862 3.4873 2.693 2.685 2.693 2.646 2.724 10,342,824 2.6906 -0.29%
2021-03-15 0 3.500 3.490 3.500 3.460 3.550 8,858,000 30,996,788 3.4993 2.700 2.693 2.700 2.670 2.739 11,480,794 2.6999 1.16%
2021-03-12 0 3.460 3.450 3.460 3.380 3.500 15,040,000 52,061,660 3.4615 2.670 2.662 2.670 2.608 2.700 19,493,242 2.6708 1.76%
2021-03-11 0 3.400 3.400 3.410 3.240 3.410 8,108,000 27,195,680 3.3542 2.623 2.623 2.631 2.500 2.631 10,508,724 2.5879 4.94%
2021-03-10 0 3.240 3.240 3.250 3.230 3.320 6,056,000 19,803,690 3.2701 2.500 2.500 2.508 2.492 2.562 7,849,141 2.5230 -1.22%
2021-03-09 0 3.280 3.270 3.280 3.250 3.370 10,288,000 34,034,820 3.3082 2.531 2.523 2.531 2.508 2.600 13,334,207 2.5524 -0.61%
2021-03-08 0 3.300 3.300 3.310 3.290 3.450 11,920,025 39,956,015 3.3520 2.546 2.546 2.554 2.538 2.662 15,449,464 2.5862 -1.79%
2021-03-05 0 3.360 3.350 3.360 3.300 3.380 11,366,400 37,954,540 3.3392 2.592 2.585 2.592 2.546 2.608 14,731,914 2.5763 -0.88%
2021-03-04 0 3.390 3.390 3.400 3.360 3.460 14,627,142 50,007,939 3.4188 2.616 2.616 2.623 2.592 2.670 18,958,140 2.6378 -0.29%
2021-03-03 0 3.400 3.390 3.400 3.320 3.400 6,902,000 23,303,340 3.3763 2.623 2.616 2.623 2.562 2.623 8,945,635 2.6050 1.80%
2021-03-02 0 3.340 3.330 3.340 3.320 3.430 12,862,000 43,193,740 3.3582 2.577 2.569 2.577 2.562 2.646 16,670,351 2.5911 -0.89%
2021-03-01 0 3.370 3.370 3.390 3.320 3.420 12,076,856 40,667,189 3.3674 2.600 2.600 2.616 2.562 2.639 15,652,731 2.5981 1.51%
2021-02-26 0 3.320 3.310 3.320 3.300 3.390 16,652,000 55,597,540 3.3388 2.562 2.554 2.562 2.546 2.616 21,582,545 2.5760 -3.21%
2021-02-25 0 3.430 3.430 3.440 3.390 3.440 14,426,000 49,367,600 3.4221 2.646 2.646 2.654 2.616 2.654 18,697,441 2.6403 1.48%
2021-02-24 0 3.380 3.370 3.380 3.340 3.490 20,748,000 70,400,380 3.3931 2.608 2.600 2.608 2.577 2.693 26,891,342 2.6180 -1.46%
2021-02-23 0 3.430 3.430 3.440 3.390 3.520 14,160,000 48,388,640 3.4173 2.646 2.646 2.654 2.616 2.716 18,352,680 2.6366 -0.58%
2021-02-22 0 3.450 3.450 3.460 3.390 3.560 28,607,880 99,939,899 3.4934 2.662 2.662 2.670 2.616 2.747 37,078,480 2.6954 1.77%
2021-02-19 0 3.390 3.380 3.390 3.310 3.430 15,912,000 53,639,372 3.3710 2.616 2.608 2.616 2.554 2.646 20,623,436 2.6009 1.19%
2021-02-18 0 3.350 3.340 3.350 3.220 3.390 21,190,000 70,422,370 3.3234 2.585 2.577 2.585 2.484 2.616 27,464,216 2.5642 2.13%
2021-02-17 0 3.280 3.280 3.290 3.220 3.310 5,762,202 18,881,330 3.2768 2.531 2.531 2.538 2.484 2.554 7,468,351 2.5282 0.61%
2021-02-16 0 3.260 3.260 3.270 3.160 3.280 8,130,000 26,289,540 3.2336 2.515 2.515 2.523 2.438 2.531 10,537,238 2.4949 3.82%
2021-02-11 0 3.140 3.140 3.150 3.100 3.180 926,000 2,903,700 3.1357 2.423 2.423 2.430 2.392 2.454 1,200,182 2.4194 -0.32%
2021-02-10 0 3.150 3.140 3.150 3.120 3.180 3,653,400 11,497,076 3.1470 2.430 2.423 2.430 2.407 2.454 4,735,147 2.4280 -0.63%
2021-02-09 0 3.170 3.160 3.170 3.090 3.170 3,798,000 11,914,200 3.1370 2.446 2.438 2.446 2.384 2.446 4,922,562 2.4203 2.92%
2021-02-08 0 3.080 3.070 3.080 3.050 3.120 6,491,820 20,048,216 3.0882 2.376 2.369 2.376 2.353 2.407 8,414,004 2.3827 0.00%
2021-02-05 0 3.080 3.070 3.080 3.070 3.140 13,706,000 42,348,740 3.0898 2.376 2.369 2.376 2.369 2.423 17,764,254 2.3839 -0.96%
2021-02-04 0 3.110 3.110 3.120 3.070 3.150 9,994,000 31,001,760 3.1020 2.400 2.400 2.407 2.369 2.430 12,953,156 2.3934 -1.27%
2021-02-03 0 3.150 3.150 3.160 3.090 3.190 7,010,000 22,063,360 3.1474 2.430 2.430 2.438 2.384 2.461 9,085,614 2.4284 0.64%
2021-02-02 0 3.130 3.130 3.150 3.120 3.200 8,140,000 25,645,720 3.1506 2.415 2.415 2.430 2.407 2.469 10,550,199 2.4308 0.00%
2021-02-01 0 3.130 3.120 3.130 3.060 3.170 12,532,000 38,952,660 3.1083 2.415 2.407 2.415 2.361 2.446 16,242,640 2.3982 0.64%
2021-01-29 0 3.110 3.100 3.110 3.070 3.160 17,814,000 55,550,180 3.1183 2.400 2.392 2.400 2.369 2.438 23,088,605 2.4060 0.32%
2021-01-28 0 3.100 3.100 3.110 3.090 3.290 25,467,200 80,792,928 3.1724 2.392 2.392 2.400 2.384 2.538 33,007,866 2.4477 -6.63%
2021-01-27 0 3.320 3.310 3.320 3.260 3.470 24,710,451 82,067,710 3.3212 2.562 2.554 2.562 2.515 2.677 32,027,048 2.5625 -3.21%
2021-01-26 0 3.430 3.430 3.440 3.430 3.610 36,395,758 127,978,045 3.5163 2.646 2.646 2.654 2.646 2.785 47,172,296 2.7130 1.48%
2021-01-25 0 3.380 3.380 3.400 3.310 3.430 13,536,000 45,374,280 3.3521 2.608 2.608 2.623 2.554 2.646 17,543,918 2.5863 -0.29%
2021-01-22 0 3.390 3.380 3.390 3.340 3.480 17,570,000 59,455,160 3.3839 2.616 2.608 2.616 2.577 2.685 22,772,358 2.6108 -2.31%
2021-01-21 0 3.470 3.470 3.490 3.470 3.540 14,178,000 49,656,360 3.5024 2.677 2.677 2.693 2.677 2.731 18,376,010 2.7022 -1.70%
2021-01-20 0 3.530 3.530 3.540 3.460 3.550 14,538,000 50,989,960 3.5074 2.724 2.724 2.731 2.670 2.739 18,842,603 2.7061 0.86%
2021-01-19 0 3.500 3.490 3.500 3.450 3.570 14,506,000 50,676,420 3.4935 2.700 2.693 2.700 2.662 2.754 18,801,128 2.6954 0.00%
2021-01-18 0 3.500 3.500 3.510 3.380 3.500 11,146,272 38,504,648 3.4545 2.700 2.700 2.708 2.608 2.700 14,446,608 2.6653 3.55%
2021-01-15 0 3.380 3.380 3.390 3.360 3.560 16,240,000 55,397,420 3.4112 2.608 2.608 2.616 2.592 2.747 21,048,554 2.6319 -4.25%
2021-01-14 0 3.530 3.520 3.530 3.510 3.630 17,705,437 63,031,554 3.5600 2.724 2.716 2.724 2.708 2.801 22,947,897 2.7467 0.00%
2021-01-13 0 3.530 3.520 3.530 3.370 3.530 26,606,000 92,604,160 3.4806 2.724 2.716 2.724 2.600 2.724 34,483,857 2.6854 4.44%
2021-01-12 0 3.380 3.370 3.380 3.250 3.400 11,994,000 40,102,260 3.3435 2.608 2.600 2.608 2.508 2.623 15,545,342 2.5797 2.74%
2021-01-11 0 3.290 3.290 3.300 3.240 3.420 12,342,190 40,771,375 3.3034 2.538 2.538 2.546 2.500 2.639 15,996,629 2.5487 -2.08%
2021-01-08 0 3.360 3.350 3.360 3.310 3.370 17,852,000 59,668,310 3.3424 2.592 2.585 2.592 2.554 2.600 23,137,856 2.5788 1.20%
2021-01-07 0 3.320 3.310 3.320 3.230 3.380 19,260,330 63,680,882 3.3063 2.562 2.554 2.562 2.492 2.608 24,963,183 2.5510 2.79%
2021-01-06 0 3.230 3.220 3.230 3.110 3.230 8,744,470 27,778,002 3.1766 2.492 2.484 2.492 2.400 2.492 11,333,648 2.4509 3.19%
2021-01-05 0 3.130 3.130 3.140 3.110 3.170 10,301,850 32,305,143 3.1359 2.415 2.415 2.423 2.400 2.446 13,352,158 2.4195 -1.26%
2021-01-04 0 3.170 3.160 3.170 3.040 3.170 14,504,000 45,280,480 3.1219 2.446 2.438 2.446 2.346 2.446 18,798,536 2.4087 3.93%
2020-12-31 0 3.050 3.050 3.070 3.040 3.100 6,676,000 20,447,980 3.0629 2.353 2.353 2.369 2.346 2.392 8,652,718 2.3632 -0.65%
2020-12-30 0 3.070 3.060 3.070 3.040 3.110 11,368,000 34,855,680 3.0661 2.369 2.361 2.369 2.346 2.400 14,733,988 2.3657 0.00%
2020-12-29 0 3.070 3.070 3.080 3.060 3.160 12,222,000 37,782,800 3.0914 2.369 2.369 2.376 2.361 2.438 15,840,851 2.3851 -1.60%
2020-12-28 0 3.120 3.120 3.130 3.070 3.170 11,114,000 34,810,020 3.1321 2.407 2.407 2.415 2.369 2.446 14,404,780 2.4166 1.96%
2020-12-24 0 3.060 3.060 3.070 3.050 3.100 2,652,000 8,128,820 3.0652 2.361 2.361 2.369 2.353 2.392 3,437,239 2.3649 0.33%
2020-12-23 0 3.050 3.050 3.060 3.000 3.090 8,324,000 25,425,180 3.0544 2.353 2.353 2.361 2.315 2.384 10,788,680 2.3567 0.99%
2020-12-22 0 3.020 3.010 3.020 3.000 3.130 15,276,000 46,452,550 3.0409 2.330 2.322 2.330 2.315 2.415 19,799,120 2.3462 -3.51%
2020-12-21 0 3.130 3.130 3.140 3.120 3.190 6,371,000 20,010,290 3.1408 2.415 2.415 2.423 2.407 2.461 8,257,410 2.4233 -1.26%
2020-12-18 0 3.170 3.160 3.170 3.160 3.240 8,408,000 26,784,820 3.1856 2.446 2.438 2.446 2.438 2.500 10,897,552 2.4579 -0.31%
2020-12-17 0 3.180 3.180 3.190 3.110 3.210 8,811,769 27,983,650 3.1757 2.454 2.454 2.461 2.400 2.477 11,420,874 2.4502 1.92%
2020-12-16 0 3.120 3.120 3.130 3.110 3.170 6,560,000 20,517,060 3.1276 2.407 2.407 2.415 2.400 2.446 8,502,372 2.4131 -0.32%
2020-12-15 0 3.130 3.130 3.150 3.080 3.170 10,691,264 33,488,608 3.1323 2.415 2.415 2.430 2.376 2.446 13,856,875 2.4168 1.29%
2020-12-14 0 3.090 3.090 3.100 3.060 3.120 10,088,000 31,147,560 3.0876 2.384 2.384 2.392 2.361 2.407 13,074,989 2.3822 -0.32%
2020-12-11 0 3.100 3.090 3.100 3.080 3.150 6,634,000 20,627,640 3.1094 2.392 2.384 2.392 2.376 2.430 8,598,283 2.3990 -0.96%
2020-12-10 0 3.130 3.110 3.130 3.080 3.160 6,462,000 20,174,280 3.1220 2.415 2.400 2.415 2.376 2.438 8,375,354 2.4088 0.64%
2020-12-09 0 3.110 3.110 3.120 3.110 3.200 7,905,158 24,851,263 3.1437 2.400 2.400 2.407 2.400 2.469 10,245,822 2.4255 -1.58%
2020-12-08 0 3.160 3.160 3.170 3.160 3.240 7,298,000 23,245,650 3.1852 2.438 2.438 2.446 2.438 2.500 9,458,888 2.4575 -2.47%
2020-12-07 0 3.240 3.230 3.240 3.180 3.290 9,202,000 29,654,180 3.2226 2.500 2.492 2.500 2.454 2.538 11,926,650 2.4864 -0.61%
2020-12-04 0 3.260 3.250 3.260 3.230 3.300 15,414,000 50,284,960 3.2623 2.515 2.508 2.515 2.492 2.546 19,977,981 2.5170 1.24%
2020-12-03 0 3.220 3.220 3.230 3.210 3.380 26,742,029 87,679,315 3.2787 2.484 2.484 2.492 2.477 2.608 34,660,163 2.5297 -4.45%
2020-12-02 0 3.370 3.360 3.370 3.340 3.440 15,385,500 51,945,530 3.3763 2.600 2.592 2.600 2.577 2.654 19,941,042 2.6050 -0.88%
2020-12-01 0 3.400 3.400 3.430 3.320 3.450 14,103,730 47,963,936 3.4008 2.623 2.623 2.646 2.562 2.662 18,279,749 2.6239 -0.29%
2020-11-30 0 3.410 3.400 3.410 3.280 3.570 131,683,071 448,270,112 3.4042 2.631 2.623 2.631 2.531 2.754 170,673,537 2.6265 0.00%
2020-11-27 0 3.410 3.410 3.440 3.360 3.470 15,477,826 52,743,892 3.4077 2.631 2.631 2.654 2.592 2.677 20,060,706 2.6292 -0.58%
2020-11-26 0 3.430 3.430 3.440 3.400 3.490 16,764,902 57,552,915 3.4329 2.646 2.646 2.654 2.623 2.693 21,728,876 2.6487 -1.44%
2020-11-25 0 3.480 3.470 3.480 3.460 3.660 23,015,300 81,461,897 3.5395 2.685 2.677 2.685 2.670 2.824 29,829,975 2.7309 -0.57%
2020-11-24 0 3.500 3.500 3.510 3.480 3.650 25,278,414 89,479,113 3.5397 2.700 2.700 2.708 2.685 2.816 32,763,181 2.7311 -2.78%
2020-11-23 0 3.600 3.590 3.600 3.380 3.620 42,544,985 149,093,344 3.5044 2.778 2.770 2.778 2.608 2.793 55,142,267 2.7038 6.51%
2020-11-20 0 3.380 3.380 3.390 3.160 3.400 42,382,000 140,163,327 3.3071 2.608 2.608 2.616 2.438 2.623 54,931,023 2.5516 5.30%
2020-11-19 0 3.210 3.200 3.210 3.180 3.270 17,802,000 57,295,800 3.2185 2.477 2.469 2.477 2.454 2.523 23,073,052 2.4832 -2.13%
2020-11-18 0 3.280 3.270 3.280 3.250 3.330 15,970,000 52,508,660 3.2880 2.531 2.523 2.531 2.508 2.569 20,698,609 2.5368 -1.50%
2020-11-17 0 3.330 3.330 3.340 3.190 3.410 40,128,000 132,222,240 3.2950 2.569 2.569 2.577 2.461 2.631 52,009,629 2.5423 1.52%
2020-11-16 0 3.280 3.270 3.280 3.250 3.320 14,854,000 48,594,440 3.2715 2.531 2.523 2.531 2.508 2.562 19,252,169 2.5241 0.92%
2020-11-13 0 3.250 3.240 3.250 3.230 3.340 9,785,980 31,900,683 3.2598 2.508 2.500 2.508 2.492 2.577 12,683,542 2.5151 -3.85%
2020-11-12 0 3.380 3.370 3.390 3.310 3.410 16,228,000 54,559,116 3.3620 2.608 2.600 2.616 2.554 2.631 21,033,001 2.5940 -1.46%
2020-11-11 0 3.430 3.410 3.430 3.370 3.470 18,233,462 62,282,443 3.4158 2.646 2.631 2.646 2.600 2.677 23,632,267 2.6355 -0.58%
2020-11-10 0 3.450 3.430 3.450 3.350 3.480 29,812,000 102,401,995 3.4349 2.662 2.646 2.662 2.585 2.685 38,639,131 2.6502 3.29%
2020-11-09 0 3.340 3.330 3.340 3.110 3.390 40,604,000 132,440,606 3.2618 2.577 2.569 2.577 2.400 2.616 52,626,570 2.5166 7.05%
2020-11-06 0 3.120 3.120 3.130 3.020 3.170 22,510,000 70,050,640 3.1120 2.407 2.407 2.415 2.330 2.446 29,175,059 2.4010 2.97%
2020-11-05 0 3.030 3.020 3.030 2.990 3.050 13,722,000 41,382,060 3.0157 2.338 2.330 2.338 2.307 2.353 17,784,991 2.3268 1.34%
2020-11-04 0 2.990 2.990 3.000 2.990 3.030 7,332,236 22,024,840 3.0038 2.307 2.307 2.315 2.307 2.338 9,503,261 2.3176 0.00%
2020-11-03 0 2.990 2.990 3.000 2.940 3.050 13,331,129 39,972,528 2.9984 2.307 2.307 2.315 2.268 2.353 17,278,386 2.3134 0.00%
2020-11-02 0 2.990 2.980 2.990 2.950 3.050 15,854,397 47,281,171 2.9822 2.307 2.299 2.307 2.276 2.353 20,548,777 2.3009 -1.97%
2020-10-30 0 3.050 3.040 3.050 2.980 3.190 21,056,438 64,726,838 3.0740 2.353 2.346 2.353 2.299 2.461 27,291,107 2.3717 -3.17%
2020-10-29 0 3.150 3.140 3.150 3.090 3.170 10,176,630 31,917,118 3.1363 2.430 2.423 2.430 2.384 2.446 13,189,861 2.4198 -0.94%
2020-10-28 0 3.180 3.160 3.180 3.140 3.220 12,700,000 40,332,780 3.1758 2.454 2.438 2.454 2.423 2.484 16,460,384 2.4503 -1.55%
2020-10-27 0 3.230 3.210 3.230 3.160 3.350 20,615,713 67,147,661 3.2571 2.492 2.477 2.492 2.438 2.585 26,719,886 2.5130 -3.58%
2020-10-23 0 3.350 3.350 3.360 3.260 3.390 6,890,000 22,973,210 3.3343 2.585 2.585 2.592 2.515 2.616 8,930,082 2.5726 2.13%
2020-10-22 0 3.280 3.270 3.280 3.270 3.450 9,180,700 30,586,487 3.3316 2.531 2.523 2.531 2.523 2.662 11,899,043 2.5705 -3.53%
2020-10-21 0 3.400 3.390 3.400 3.180 3.430 27,415,000 91,207,977 3.3269 2.623 2.616 2.623 2.454 2.646 35,532,396 2.5669 6.58%
2020-10-20 0 3.190 3.190 3.200 3.180 3.220 7,115,341 22,718,267 3.1929 2.461 2.461 2.469 2.454 2.484 9,222,145 2.4634 -1.54%
2020-10-19 0 3.240 3.210 3.240 3.190 3.280 10,309,516 33,257,186 3.2259 2.500 2.477 2.500 2.461 2.531 13,362,094 2.4889 0.62%
2020-10-16 0 3.220 3.210 3.220 3.170 3.280 8,667,705 28,013,473 3.2319 2.484 2.477 2.484 2.446 2.531 11,234,154 2.4936 1.58%
2020-10-15 0 3.170 3.170 3.180 3.170 3.250 10,379,370 33,207,104 3.1993 2.446 2.446 2.454 2.446 2.508 13,452,631 2.4684 -2.46%
2020-10-14 0 3.250 3.240 3.250 3.230 3.300 9,139,690 29,722,022 3.2520 2.508 2.500 2.508 2.492 2.546 11,845,890 2.5091 -1.22%
2020-10-12 0 3.290 3.280 3.290 3.220 3.310 11,348,000 37,240,550 3.2817 2.538 2.531 2.538 2.484 2.554 14,708,066 2.5320 1.23%
2020-10-09 0 3.250 3.240 3.250 3.210 3.270 9,094,000 29,417,750 3.2349 2.508 2.500 2.508 2.477 2.523 11,786,672 2.4958 0.93%
2020-10-08 0 3.220 3.210 3.220 3.220 3.330 10,246,438 33,143,159 3.2346 2.484 2.477 2.484 2.484 2.569 13,280,339 2.4957 -0.31%
2020-10-07 0 3.230 3.220 3.230 3.190 3.260 6,263,866 20,236,167 3.2306 2.492 2.484 2.492 2.461 2.515 8,118,554 2.4926 0.94%
2020-10-06 0 3.200 3.190 3.200 3.140 3.260 4,208,227 13,560,429 3.2224 2.469 2.461 2.469 2.423 2.515 5,454,255 2.4862 1.91%
2020-10-05 0 3.140 3.130 3.140 3.080 3.200 3,262,000 10,232,400 3.1368 2.423 2.415 2.423 2.376 2.469 4,227,856 2.4202 -1.87%
2020-09-30 0 3.200 3.200 3.210 3.200 3.320 6,414,000 20,652,500 3.2199 2.469 2.469 2.477 2.469 2.562 8,313,142 2.4843 -2.14%
2020-09-29 0 3.270 3.260 3.270 3.260 3.380 1,958,000 6,412,620 3.2751 2.523 2.515 2.523 2.515 2.608 2,537,751 2.5269 -1.21%
2020-09-28 0 3.310 3.300 3.310 3.260 3.370 7,590,000 25,073,400 3.3035 2.554 2.546 2.554 2.515 2.600 9,837,348 2.5488 1.53%
2020-09-25 0 3.260 3.260 3.270 3.240 3.320 4,376,000 14,340,240 3.2770 2.515 2.515 2.523 2.500 2.562 5,671,704 2.5284 0.62%
2020-09-24 0 3.240 3.240 3.250 3.240 3.400 8,032,000 26,344,300 3.2799 2.500 2.500 2.508 2.500 2.623 10,410,221 2.5306 -3.86%
2020-09-23 0 3.370 3.360 3.370 3.360 3.410 3,888,208 13,115,840 3.3732 2.600 2.592 2.600 2.592 2.631 5,039,480 2.6026 -0.59%
2020-09-22 0 3.390 3.380 3.390 3.380 3.470 6,558,238 22,439,741 3.4216 2.616 2.608 2.616 2.608 2.677 8,500,088 2.6399 -2.31%
2020-09-21 0 3.470 3.460 3.470 3.440 3.640 12,672,000 44,595,670 3.5192 2.677 2.670 2.677 2.654 2.808 16,424,093 2.7153 0.58%
2020-09-18 0 3.450 3.420 3.450 3.350 3.450 8,516,000 29,065,172 3.4130 2.662 2.639 2.662 2.585 2.662 11,037,530 2.6333 1.77%
2020-09-17 0 3.390 3.390 3.400 3.360 3.450 5,458,447 18,489,269 3.3873 2.616 2.616 2.623 2.592 2.662 7,074,656 2.6135 -1.17%
2020-09-16 0 3.430 3.400 3.430 3.350 3.440 5,934,472 20,180,353 3.4005 2.646 2.623 2.646 2.585 2.654 7,691,629 2.6237 0.29%
2020-09-15 0 3.420 3.410 3.420 3.380 3.470 4,786,000 16,433,280 3.4336 2.639 2.631 2.639 2.608 2.677 6,203,102 2.6492 -0.58%
2020-09-14 0 3.440 3.430 3.440 3.420 3.500 6,432,000 22,242,060 3.4580 2.654 2.646 2.654 2.639 2.700 8,336,472 2.6680 2.08%
2020-09-11 0 3.370 3.370 3.380 3.350 3.450 5,250,277 17,789,276 3.3883 2.600 2.600 2.608 2.585 2.662 6,804,848 2.6142 -0.59%
2020-09-10 0 3.390 3.380 3.390 3.370 3.480 7,636,000 25,931,820 3.3960 2.616 2.608 2.616 2.600 2.685 9,896,968 2.6202 -0.88%
2020-09-09 0 3.420 3.420 3.430 3.330 3.550 16,389,827 56,465,176 3.4451 2.639 2.639 2.646 2.569 2.739 21,242,744 2.6581 3.01%
2020-09-08 0 3.320 3.310 3.320 3.300 3.350 4,445,048 14,753,239 3.3190 2.562 2.554 2.562 2.546 2.585 5,761,197 2.5608 0.61%
2020-09-07 0 3.300 3.290 3.300 3.290 3.390 5,646,575 18,774,711 3.3250 2.546 2.538 2.546 2.538 2.616 7,318,488 2.5654 -1.49%
2020-09-04 0 3.350 3.350 3.360 3.310 3.450 8,486,759 28,373,639 3.3433 2.585 2.585 2.592 2.554 2.662 10,999,631 2.5795 -3.46%
2020-09-03 0 3.470 3.460 3.470 3.410 3.510 7,063,960 24,484,529 3.4661 2.677 2.670 2.677 2.631 2.708 9,155,551 2.6743 1.46%
2020-09-02 0 3.420 3.420 3.430 3.410 3.510 8,797,380 30,350,102 3.4499 2.639 2.639 2.646 2.631 2.708 11,402,225 2.6618 -2.01%
2020-09-01 0 3.490 3.490 3.500 3.460 3.580 13,388,000 47,032,900 3.5131 2.693 2.693 2.700 2.670 2.762 17,352,096 2.7105 -2.24%
2020-08-31 0 3.570 3.570 3.580 3.570 3.720 8,993,000 32,766,678 3.6436 2.754 2.754 2.762 2.754 2.870 11,655,766 2.8112 -2.46%
2020-08-28 0 3.660 3.660 3.670 3.660 3.790 8,164,000 30,232,684 3.7032 2.824 2.824 2.832 2.824 2.924 10,581,305 2.8572 -1.35%
2020-08-27 0 3.710 3.690 3.710 3.660 3.730 6,847,524 25,255,318 3.6882 2.862 2.847 2.862 2.824 2.878 8,875,030 2.8457 -0.27%
2020-08-26 0 3.720 3.710 3.720 3.690 3.740 4,714,543 17,496,834 3.7112 2.870 2.862 2.870 2.847 2.886 6,110,487 2.8634 0.00%
2020-08-25 0 3.720 3.700 3.720 3.670 3.730 5,446,000 20,209,230 3.7108 2.870 2.855 2.870 2.832 2.878 7,058,524 2.8631 1.09%
2020-08-24 0 3.680 3.680 3.690 3.670 3.740 4,378,000 16,219,830 3.7048 2.839 2.839 2.847 2.832 2.886 5,674,296 2.8585 0.00%
2020-08-21 0 3.680 3.670 3.680 3.620 3.700 7,310,145 26,760,617 3.6608 2.839 2.832 2.839 2.793 2.855 9,474,629 2.8244 1.66%
2020-08-20 0 3.620 3.620 3.630 3.610 3.720 11,636,625 42,560,831 3.6575 2.793 2.793 2.801 2.785 2.870 15,082,151 2.8219 -2.43%
2020-08-19 0 3.710 3.700 3.710 3.650 3.820 2,880,310 10,755,875 3.7343 2.862 2.855 2.862 2.816 2.947 3,733,150 2.8812 -0.80%
2020-08-18 0 3.740 3.730 3.740 3.690 3.770 5,828,500 21,721,170 3.7267 2.886 2.878 2.886 2.847 2.909 7,554,279 2.8753 0.81%
2020-08-17 0 3.710 3.710 3.720 3.690 3.790 7,346,281 27,454,505 3.7372 2.862 2.862 2.870 2.847 2.924 9,521,465 2.8834 0.27%
2020-08-14 0 3.700 3.690 3.700 3.580 3.700 9,264,000 33,874,500 3.6566 2.855 2.847 2.855 2.762 2.855 12,007,008 2.8212 2.78%
2020-08-13 0 3.600 3.600 3.610 3.580 3.640 4,350,208 15,715,745 3.6126 2.778 2.778 2.785 2.762 2.808 5,638,275 2.7873 -0.28%
2020-08-12 0 3.610 3.600 3.610 3.530 3.650 13,588,000 48,844,160 3.5947 2.785 2.778 2.785 2.724 2.816 17,611,315 2.7735 0.84%
2020-08-11 0 3.580 3.570 3.580 3.490 3.650 10,935,250 39,358,863 3.5993 2.762 2.754 2.762 2.693 2.816 14,173,104 2.7770 1.99%
2020-08-10 0 3.510 3.510 3.520 3.460 3.550 10,300,000 36,146,340 3.5094 2.708 2.708 2.716 2.670 2.739 13,349,760 2.7076 0.00%
2020-08-07 0 3.510 3.510 3.520 3.470 3.630 11,078,000 38,975,310 3.5183 2.708 2.708 2.716 2.677 2.801 14,358,121 2.7145 -3.31%
2020-08-06 0 3.630 3.620 3.630 3.550 3.690 9,164,190 33,186,709 3.6213 2.801 2.793 2.801 2.739 2.847 11,877,645 2.7940 0.00%
2020-08-05 0 3.630 3.630 3.640 3.470 3.640 9,394,272 33,412,342 3.5567 2.801 2.801 2.808 2.677 2.808 12,175,852 2.7441 4.31%
2020-08-04 0 3.480 3.480 3.490 3.460 3.560 9,311,330 32,624,768 3.5038 2.685 2.685 2.693 2.670 2.747 12,068,352 2.7033 -0.57%
2020-08-03 0 3.500 3.500 3.510 3.430 3.540 16,619,568 58,292,635 3.5075 2.700 2.700 2.708 2.646 2.731 21,540,510 2.7062 1.16%
2020-07-31 0 3.460 3.440 3.460 3.430 3.500 6,997,880 24,202,514 3.4585 2.670 2.654 2.670 2.646 2.700 9,069,905 2.6684 0.58%
2020-07-30 0 3.440 3.440 3.450 3.430 3.570 11,718,000 40,931,820 3.4931 2.654 2.654 2.662 2.646 2.754 15,187,620 2.6951 -2.55%
2020-07-29 0 3.530 3.520 3.530 3.450 3.590 13,300,050 46,388,911 3.4879 2.724 2.716 2.724 2.662 2.770 17,238,105 2.6911 1.15%
2020-07-28 0 3.490 3.480 3.490 3.440 3.550 9,508,000 33,075,740 3.4787 2.693 2.685 2.693 2.654 2.739 12,323,254 2.6840 -0.57%
2020-07-27 0 3.510 3.500 3.510 3.450 3.600 7,908,839 27,769,848 3.5112 2.708 2.700 2.708 2.662 2.778 10,250,593 2.7091 -1.13%
2020-07-24 0 3.550 3.540 3.550 3.520 3.660 10,868,059 38,842,711 3.5740 2.739 2.731 2.739 2.716 2.824 14,086,018 2.7575 -2.74%
2020-07-23 0 3.650 3.650 3.660 3.600 3.800 19,006,531 69,206,002 3.6412 2.816 2.816 2.824 2.778 2.932 24,634,236 2.8093 -3.44%
2020-07-22 0 3.780 3.780 3.790 3.760 4.010 19,099,282 74,321,546 3.8913 2.916 2.916 2.924 2.901 3.094 24,754,450 3.0024 -2.07%
2020-07-21 0 3.860 3.840 3.860 3.830 3.980 12,493,598 48,292,818 3.8654 2.978 2.963 2.978 2.955 3.071 16,192,868 2.9824 -1.53%
2020-07-20 0 3.920 3.920 3.930 3.820 4.030 16,114,000 63,484,456 3.9397 3.024 3.024 3.032 2.947 3.109 20,885,246 3.0397 1.55%
2020-07-17 0 3.860 3.850 3.860 3.780 4.170 37,450,000 146,561,960 3.9135 2.978 2.970 2.978 2.916 3.217 48,538,692 3.0195 0.52%
2020-07-16 0 3.840 3.830 3.840 3.770 3.950 15,636,000 60,113,140 3.8445 2.963 2.955 2.963 2.909 3.048 20,265,714 2.9662 -1.54%
2020-07-15 0 3.900 3.890 3.900 3.860 4.190 23,038,000 90,789,240 3.9408 3.009 3.001 3.009 2.978 3.233 29,859,396 3.0406 -4.18%
2020-07-14 0 4.070 4.070 4.080 4.050 4.360 36,334,000 152,526,292 4.1979 3.140 3.140 3.148 3.125 3.364 47,092,251 3.2389 -2.16%
2020-07-13 0 4.160 4.150 4.160 4.010 4.270 26,257,873 109,428,920 4.1675 3.210 3.202 3.210 3.094 3.295 34,032,651 3.2154 4.79%
2020-07-10 0 3.970 3.960 3.970 3.920 4.180 16,104,000 65,318,060 4.0560 3.063 3.055 3.063 3.024 3.225 20,872,285 3.1294 -0.50%
2020-07-09 0 3.990 3.980 3.990 3.910 4.120 14,688,000 58,533,880 3.9851 3.078 3.071 3.078 3.017 3.179 19,037,017 3.0747 -2.68%
2020-07-08 0 4.100 4.100 4.110 3.900 4.110 9,290,000 37,294,600 4.0145 3.163 3.163 3.171 3.009 3.171 12,040,706 3.0974 5.67%
2020-07-07 0 3.880 3.880 3.890 3.850 4.390 35,869,079 146,573,683 4.0864 2.994 2.994 3.001 2.970 3.387 46,489,671 3.1528 -2.27%
2020-07-06 0 3.970 3.960 3.970 3.650 3.970 17,294,500 66,687,085 3.8560 3.063 3.055 3.063 2.816 3.063 22,415,284 2.9751 11.32%
2020-07-03 0 3.610 3.600 3.610 3.510 3.670 7,639,746 27,603,551 3.6132 2.752 2.744 2.752 2.675 2.797 10,023,288 2.7539 2.27%
2020-07-02 0 3.530 3.520 3.530 3.420 3.580 11,648,000 41,044,884 3.5238 2.691 2.683 2.691 2.607 2.729 15,282,087 2.6858 2.02%
2020-06-30 0 3.460 3.460 3.470 3.380 3.550 14,870,000 51,049,350 3.4330 2.637 2.637 2.645 2.576 2.706 19,509,326 2.6167 -0.57%
2020-06-29 0 3.480 3.470 3.480 3.440 3.770 18,572,000 65,212,940 3.5114 2.652 2.645 2.652 2.622 2.873 24,366,321 2.6764 -7.94%
2020-06-26 0 3.780 3.780 3.790 3.680 3.800 5,984,953 22,371,937 3.7380 2.881 2.881 2.889 2.805 2.896 7,852,212 2.8491 1.07%
2020-06-24 0 3.740 3.720 3.740 3.690 3.750 5,366,000 19,942,764 3.7165 2.851 2.835 2.851 2.813 2.858 7,040,151 2.8327 0.54%
2020-06-23 0 3.720 3.720 3.730 3.700 3.900 6,766,000 25,312,690 3.7412 2.835 2.835 2.843 2.820 2.973 8,876,940 2.8515 -4.62%
2020-06-22 0 3.900 3.890 3.900 3.870 3.970 7,462,000 29,032,720 3.8907 2.973 2.965 2.973 2.950 3.026 9,790,087 2.9655 -2.50%
2020-06-19 0 4.000 4.000 4.030 3.950 4.150 15,336,814 62,095,200 4.0488 3.049 3.049 3.072 3.011 3.163 20,121,782 3.0860 2.04%
2020-06-18 0 3.920 3.920 3.930 3.870 3.980 6,518,000 25,574,780 3.9237 2.988 2.988 2.995 2.950 3.034 8,551,566 2.9907 0.51%
2020-06-17 0 3.900 3.900 3.910 3.860 3.970 6,712,535 26,153,482 3.8962 2.973 2.973 2.980 2.942 3.026 8,806,794 2.9697 -0.51%
2020-06-16 0 3.920 3.920 3.930 3.920 4.000 10,794,000 42,606,640 3.9473 2.988 2.988 2.995 2.988 3.049 14,161,645 3.0086 0.26%
2020-06-15 0 3.910 3.900 3.910 3.800 3.950 10,974,700 42,533,868 3.8756 2.980 2.973 2.980 2.896 3.011 14,398,722 2.9540 1.82%
2020-06-12 0 3.840 3.840 3.860 3.730 3.890 5,377,529 20,604,047 3.8315 2.927 2.927 2.942 2.843 2.965 7,055,277 2.9204 -1.03%
2020-06-11 0 3.880 3.880 3.890 3.860 3.960 9,606,000 37,476,080 3.9013 2.957 2.957 2.965 2.942 3.018 12,602,998 2.9736 -3.96%
2020-06-10 0 4.040 4.020 4.040 3.960 4.070 8,184,000 32,735,030 3.9999 3.079 3.064 3.079 3.018 3.102 10,737,345 3.0487 0.25%
2020-06-09 0 4.030 4.030 4.040 3.890 4.110 12,467,338 50,246,618 4.0303 3.072 3.072 3.079 2.965 3.133 16,357,052 3.0719 4.68%
2020-06-08 0 3.850 3.840 3.850 3.810 3.890 9,853,350 37,991,748 3.8557 2.934 2.927 2.934 2.904 2.965 12,927,520 2.9388 0.26%
2020-06-05 0 3.840 3.840 3.850 3.660 3.850 10,584,812 40,323,288 3.8095 2.927 2.927 2.934 2.790 2.934 13,887,192 2.9036 3.50%
2020-06-04 0 3.710 3.700 3.710 3.650 3.900 12,112,000 44,869,080 3.7045 2.828 2.820 2.828 2.782 2.973 15,890,851 2.8236 -3.64%
2020-06-03 0 3.850 3.840 3.850 3.830 4.010 9,536,000 36,957,210 3.8755 2.934 2.927 2.934 2.919 3.056 12,511,159 2.9539 -2.53%
2020-06-02 0 3.950 3.950 3.960 3.890 4.090 9,514,000 37,553,900 3.9472 3.011 3.011 3.018 2.965 3.117 12,482,295 3.0086 0.00%
2020-06-01 0 3.950 3.950 3.960 3.820 3.980 11,606,415 45,399,743 3.9116 3.011 3.011 3.018 2.912 3.034 15,227,527 2.9814 3.13%
2020-05-29 0 3.830 3.820 3.830 3.750 3.860 15,387,952 58,627,854 3.8100 2.919 2.912 2.919 2.858 2.942 20,188,875 2.9040 -0.78%
2020-05-28 0 3.860 3.850 3.860 3.730 3.950 19,334,450 74,361,957 3.8461 2.942 2.934 2.942 2.843 3.011 25,366,650 2.9315 5.18%
2020-05-27 0 3.670 3.670 3.680 3.660 3.790 6,182,000 22,964,120 3.7147 2.797 2.797 2.805 2.790 2.889 8,110,737 2.8313 -2.13%
2020-05-26 0 3.750 3.750 3.760 3.670 3.810 11,708,652 43,741,869 3.7359 2.858 2.858 2.866 2.797 2.904 15,361,662 2.8475 -0.79%
2020-05-25 0 3.780 3.760 3.780 3.630 3.780 11,028,000 40,863,300 3.7054 2.881 2.866 2.881 2.767 2.881 14,468,651 2.8243 2.72%
2020-05-22 0 3.680 3.670 3.680 3.640 3.880 19,090,000 71,444,100 3.7425 2.805 2.797 2.805 2.774 2.957 25,045,934 2.8525 -6.12%
2020-05-21 0 3.920 3.910 3.920 3.840 4.050 10,362,000 40,455,510 3.9042 2.988 2.980 2.988 2.927 3.087 13,594,864 2.9758 -1.75%
2020-05-20 0 3.990 3.990 4.000 3.970 4.050 13,276,132 53,115,521 4.0008 3.041 3.041 3.049 3.026 3.087 17,418,183 3.0494 -0.50%
2020-05-19 0 4.010 4.010 4.030 4.000 4.280 17,969,880 72,819,993 4.0523 3.056 3.056 3.072 3.049 3.262 23,576,345 3.0887 -4.07%
2020-05-18 0 4.180 4.180 4.190 3.960 4.230 19,002,000 78,691,554 4.1412 3.186 3.186 3.194 3.018 3.224 24,930,478 3.1564 3.72%
2020-05-15 0 4.030 4.030 4.040 4.000 4.150 16,289,000 65,944,620 4.0484 3.072 3.072 3.079 3.049 3.163 21,371,043 3.0857 -2.89%
2020-05-14 0 4.150 4.140 4.150 4.090 4.220 13,720,000 57,012,870 4.1555 3.163 3.156 3.163 3.117 3.216 18,000,535 3.1673 0.24%
2020-05-13 0 4.140 4.130 4.140 4.120 4.260 17,707,600 73,552,190 4.1537 3.156 3.148 3.156 3.140 3.247 23,232,235 3.1660 -3.27%
2020-05-12 0 4.280 4.260 4.280 4.180 4.350 16,243,939 69,065,042 4.2517 3.262 3.247 3.262 3.186 3.316 21,311,923 3.2407 -1.38%
2020-05-11 0 4.340 4.340 4.350 4.300 4.450 14,294,000 62,531,930 4.3747 3.308 3.308 3.316 3.277 3.392 18,753,618 3.3344 -1.36%
2020-05-08 0 4.400 4.390 4.400 4.310 4.480 12,984,000 56,910,400 4.3831 3.354 3.346 3.354 3.285 3.415 17,034,908 3.3408 0.23%
2020-05-07 0 4.390 4.380 4.390 4.220 4.570 34,328,000 149,047,102 4.3419 3.346 3.338 3.346 3.216 3.483 45,038,073 3.3094 -1.79%
2020-05-06 0 4.470 4.470 4.480 4.370 4.740 39,431,000 176,677,440 4.4807 3.407 3.407 3.415 3.331 3.613 51,733,169 3.4152 -10.24%
2020-05-05 0 4.980 4.980 5.000 4.890 5.080 9,560,000 47,618,570 4.9810 3.796 3.796 3.811 3.727 3.872 12,542,647 3.7965 1.63%
2020-05-04 0 4.900 4.890 4.900 4.510 5.050 15,487,486 75,380,743 4.8672 3.735 3.727 3.735 3.438 3.849 20,319,463 3.7098 -3.73%
2020-04-29 0 5.090 5.080 5.090 5.000 5.170 9,929,486 50,437,829 5.0796 3.880 3.872 3.880 3.811 3.941 13,027,409 3.8717 -0.39%
2020-04-28 0 5.110 5.100 5.110 4.990 5.150 29,325,900 148,581,120 5.0665 3.895 3.887 3.895 3.803 3.925 38,475,356 3.8617 2.00%
2020-04-27 0 5.010 5.010 5.020 4.970 5.200 14,306,256 72,051,152 5.0363 3.819 3.819 3.826 3.788 3.963 18,769,698 3.8387 -1.18%
2020-04-24 0 5.070 5.070 5.090 4.950 5.240 15,968,142 81,355,895 5.0949 3.864 3.864 3.880 3.773 3.994 20,950,080 3.8833 -2.69%
2020-04-23 0 5.210 5.200 5.210 4.840 5.220 22,713,929 115,747,013 5.0959 3.971 3.963 3.971 3.689 3.979 29,800,501 3.8841 6.76%
2020-04-22 0 4.880 4.860 4.880 4.740 5.000 20,491,600 99,367,256 4.8492 3.720 3.704 3.720 3.613 3.811 26,884,822 3.6960 -0.20%
2020-04-21 0 4.890 4.870 4.890 4.690 5.370 49,012,256 243,418,794 4.9665 3.727 3.712 3.727 3.575 4.093 64,303,704 3.7855 1.87%
2020-04-20 0 4.800 4.790 4.800 4.710 5.000 17,202,000 83,839,880 4.8738 3.659 3.651 3.659 3.590 3.811 22,568,892 3.7148 2.56%
2020-04-17 0 4.680 4.640 4.680 4.560 4.770 20,775,500 97,051,617 4.6714 3.567 3.537 3.567 3.476 3.636 27,257,297 3.5606 3.08%
2020-04-16 0 4.540 4.540 4.550 4.460 4.630 18,324,000 83,603,300 4.5625 3.460 3.460 3.468 3.399 3.529 24,040,947 3.4775 1.79%
2020-04-15 0 4.460 4.420 4.460 4.300 4.710 33,990,246 151,936,391 4.4700 3.399 3.369 3.399 3.277 3.590 44,594,942 3.4070 -3.67%
2020-04-14 0 4.630 4.610 4.630 4.550 4.750 28,325,388 131,850,866 4.6549 3.529 3.514 3.529 3.468 3.620 37,162,692 3.5479 1.98%
2020-04-09 0 4.540 4.530 4.540 4.440 4.630 20,858,000 94,347,800 4.5233 3.460 3.453 3.460 3.384 3.529 27,365,536 3.4477 0.22%
2020-04-08 0 4.530 4.510 4.530 4.310 4.780 58,589,000 265,692,547 4.5349 3.453 3.438 3.453 3.285 3.643 76,868,318 3.4565 3.90%
2020-04-07 0 4.360 4.330 4.360 4.100 4.470 51,401,000 221,053,320 4.3006 3.323 3.300 3.323 3.125 3.407 67,437,718 3.2779 1.63%
2020-04-06 0 4.290 4.280 4.290 4.040 4.290 20,672,000 86,503,830 4.1846 3.270 3.262 3.270 3.079 3.270 27,121,505 3.1895 7.25%
2020-04-03 0 4.000 3.990 4.000 3.760 4.140 41,146,400 163,618,368 3.9765 3.049 3.041 3.049 2.866 3.156 53,983,761 3.0309 -5.44%
2020-04-02 0 4.230 4.210 4.230 4.040 4.240 23,821,898 99,337,788 4.1700 3.224 3.209 3.224 3.079 3.232 31,254,147 3.1784 3.42%
2020-04-01 0 4.090 4.080 4.090 3.970 4.250 40,959,197 169,113,317 4.1288 3.117 3.110 3.117 3.026 3.239 53,738,152 3.1470 -1.92%
2020-03-31 0 4.170 4.160 4.170 3.800 4.300 55,258,445 225,720,043 4.0848 3.178 3.171 3.178 2.896 3.277 72,498,656 3.1134 13.32%
2020-03-30 0 3.680 3.670 3.680 3.510 3.740 19,714,000 71,801,960 3.6422 2.805 2.797 2.805 2.675 2.851 25,864,617 2.7761 3.37%
2020-03-27 0 3.560 3.560 3.570 3.440 3.750 24,856,000 88,814,380 3.5732 2.713 2.713 2.721 2.622 2.858 32,610,881 2.7235 4.71%
2020-03-26 0 3.400 3.370 3.400 3.140 3.480 32,006,000 108,139,770 3.3787 2.591 2.569 2.591 2.393 2.652 41,991,626 2.5753 6.92%
2020-03-25 0 3.180 3.170 3.180 3.030 3.220 26,521,021 83,331,254 3.1421 2.424 2.416 2.424 2.309 2.454 34,795,376 2.3949 4.61%
2020-03-24 0 3.040 3.040 3.060 2.950 3.190 27,765,000 84,647,518 3.0487 2.317 2.317 2.332 2.248 2.431 36,427,467 2.3237 0.33%
2020-03-23 0 3.030 3.010 3.030 3.000 3.300 36,284,000 111,352,620 3.0689 2.309 2.294 2.309 2.287 2.515 47,604,330 2.3391 -9.01%
2020-03-20 0 3.330 3.320 3.330 3.280 3.540 36,197,196 121,206,479 3.3485 2.538 2.531 2.538 2.500 2.698 47,490,443 2.5522 -4.03%
2020-03-19 0 3.470 3.380 3.470 3.180 3.750 38,634,000 130,045,530 3.3661 2.645 2.576 2.645 2.424 2.858 50,687,512 2.5656 -4.41%
2020-03-18 0 3.630 3.630 3.640 3.610 3.940 25,810,000 97,125,360 3.7631 2.767 2.767 2.774 2.752 3.003 33,862,522 2.8682 -6.68%
2020-03-17 0 3.890 3.890 3.940 3.640 4.100 37,435,500 145,881,690 3.8969 2.965 2.965 3.003 2.774 3.125 49,115,089 2.9702 5.14%
2020-03-16 0 3.700 3.690 3.700 3.560 4.070 39,432,000 152,299,920 3.8623 2.820 2.813 2.820 2.713 3.102 51,734,481 2.9439 -3.65%
2020-03-13 0 3.840 3.840 3.850 3.750 4.170 51,274,000 200,991,780 3.9200 2.927 2.927 2.934 2.858 3.178 67,271,095 2.9878 -5.19%
2020-03-12 0 4.050 4.050 4.060 3.750 4.150 57,003,989 228,242,495 4.0040 3.087 3.087 3.095 2.858 3.163 74,788,796 3.0518 1.25%
2020-03-11 0 4.000 4.000 4.010 3.640 4.240 91,087,641 361,341,167 3.9670 3.049 3.049 3.056 2.774 3.232 119,506,286 3.0236 18.34%
2020-03-10 0 3.380 3.370 3.390 3.190 3.570 29,944,000 100,420,800 3.3536 2.576 2.569 2.584 2.431 2.721 39,286,298 2.5561 0.30%
2020-03-09 0 3.370 3.360 3.370 3.200 3.600 56,325,000 192,140,480 3.4113 2.569 2.561 2.569 2.439 2.744 73,897,968 2.6001 8.01%
2020-03-06 0 3.120 3.120 3.130 3.060 3.130 4,880,158 15,181,451 3.1109 2.378 2.378 2.386 2.332 2.386 6,402,730 2.3711 -0.32%
2020-03-05 0 3.130 3.130 3.140 3.060 3.150 7,176,000 22,375,600 3.1181 2.386 2.386 2.393 2.332 2.401 9,414,857 2.3766 1.62%
2020-03-04 0 3.080 3.080 3.090 3.070 3.130 5,784,437 17,937,684 3.1010 2.348 2.348 2.355 2.340 2.386 7,589,137 2.3636 -2.22%
2020-03-03 0 3.150 3.140 3.150 3.130 3.240 6,655,000 21,122,680 3.1740 2.401 2.393 2.401 2.386 2.470 8,731,309 2.4192 -0.94%
2020-03-02 0 3.180 3.180 3.190 3.020 3.210 16,867,920 52,898,930 3.1361 2.424 2.424 2.431 2.302 2.447 22,130,582 2.3903 4.61%
2020-02-28 0 3.040 3.030 3.040 3.010 3.130 14,500,805 44,255,888 3.0520 2.317 2.309 2.317 2.294 2.386 19,024,945 2.3262 -3.18%
2020-02-27 0 3.140 3.140 3.160 3.100 3.210 17,322,000 54,588,670 3.1514 2.393 2.393 2.409 2.363 2.447 22,726,331 2.4020 -0.63%
2020-02-26 0 3.160 3.160 3.170 3.140 3.260 10,060,960 32,055,400 3.1861 2.409 2.409 2.416 2.393 2.485 13,199,902 2.4285 -1.86%
2020-02-25 0 3.220 3.220 3.230 3.180 3.350 9,482,000 30,532,120 3.2200 2.454 2.454 2.462 2.424 2.553 12,440,311 2.4543 -3.88%
2020-02-24 0 3.350 3.340 3.350 3.290 3.470 9,924,000 33,160,280 3.3414 2.553 2.546 2.553 2.508 2.645 13,020,212 2.5468 -4.01%
2020-02-21 0 3.490 3.490 3.500 3.440 3.540 6,014,000 21,034,450 3.4976 2.660 2.660 2.668 2.622 2.698 7,890,322 2.6659 -0.85%
2020-02-20 0 3.520 3.520 3.530 3.460 3.560 7,034,000 24,732,900 3.5162 2.683 2.683 2.691 2.637 2.713 9,228,554 2.6800 1.15%
2020-02-19 0 3.480 3.480 3.490 3.470 3.510 1,965,798 6,857,575 3.4884 2.652 2.652 2.660 2.645 2.675 2,579,112 2.6589 -0.29%
2020-02-18 0 3.490 3.490 3.500 3.460 3.530 5,170,000 18,082,480 3.4976 2.660 2.660 2.668 2.637 2.691 6,783,000 2.6659 0.00%
2020-02-17 0 3.490 3.480 3.490 3.380 3.510 8,902,000 30,983,020 3.4805 2.660 2.652 2.660 2.576 2.675 11,679,356 2.6528 2.95%
2020-02-14 0 3.390 3.380 3.390 3.350 3.430 5,916,000 20,047,140 3.3886 2.584 2.576 2.584 2.553 2.614 7,761,747 2.5828 -1.45%
2020-02-13 0 3.440 3.430 3.440 3.400 3.470 5,602,000 19,219,655 3.4309 2.622 2.614 2.622 2.591 2.645 7,349,781 2.6150 0.58%
2020-02-12 0 3.420 3.420 3.430 3.340 3.450 6,676,557 22,776,070 3.4113 2.607 2.607 2.614 2.546 2.630 8,759,592 2.6001 1.48%
2020-02-11 0 3.370 3.360 3.370 3.330 3.440 9,598,194 32,471,995 3.3831 2.569 2.561 2.569 2.538 2.622 12,592,757 2.5786 0.00%
2020-02-10 0 3.370 3.360 3.370 3.290 3.390 4,182,000 14,021,420 3.3528 2.569 2.561 2.569 2.508 2.584 5,486,752 2.5555 -0.88%
2020-02-07 0 3.400 3.390 3.400 3.340 3.430 6,263,246 21,103,146 3.3694 2.591 2.584 2.591 2.546 2.614 8,217,331 2.5681 -1.16%
2020-02-06 0 3.440 3.440 3.450 3.330 3.510 11,927,548 41,062,074 3.4426 2.622 2.622 2.630 2.538 2.675 15,648,851 2.6240 2.38%
2020-02-05 0 3.360 3.350 3.360 3.280 3.450 8,838,000 29,843,310 3.3767 2.561 2.553 2.561 2.500 2.630 11,595,388 2.5737 2.44%
2020-02-04 0 3.280 3.270 3.280 3.250 3.350 9,844,000 32,521,320 3.3037 2.500 2.492 2.500 2.477 2.553 12,915,252 2.5181 0.92%
2020-02-03 0 3.250 3.250 3.260 3.240 3.480 15,937,377 52,642,244 3.3031 2.477 2.477 2.485 2.470 2.652 20,909,716 2.5176 -4.97%
2020-01-31 0 3.420 3.420 3.430 3.060 3.700 21,348,059 72,635,213 3.4024 2.607 2.607 2.614 2.332 2.820 28,008,490 2.5933 11.40%
2020-01-30 0 3.070 3.070 3.080 3.050 3.230 6,604,000 20,518,170 3.1069 2.340 2.340 2.348 2.325 2.462 8,664,397 2.3681 -4.36%
2020-01-29 0 3.210 3.190 3.210 3.180 3.300 6,565,884 21,077,528 3.2102 2.447 2.431 2.447 2.424 2.515 8,614,389 2.4468 -4.75%
2020-01-24 0 3.370 3.370 3.380 3.310 3.410 3,152,000 10,542,940 3.3448 2.569 2.569 2.576 2.523 2.599 4,135,400 2.5494 -2.03%
2020-01-23 0 3.440 3.420 3.440 3.390 3.590 5,592,000 19,395,500 3.4684 2.622 2.607 2.622 2.584 2.736 7,336,661 2.6436 -2.55%
2020-01-22 0 3.530 3.530 3.540 3.460 3.550 2,796,639 9,821,205 3.5118 2.691 2.691 2.698 2.637 2.706 3,669,169 2.6767 0.00%
2020-01-21 0 3.530 3.520 3.530 3.490 3.750 8,242,000 29,434,120 3.5712 2.691 2.683 2.691 2.660 2.858 10,813,441 2.7220 -5.61%
2020-01-20 0 3.740 3.740 3.760 3.740 3.820 3,499,801 13,218,981 3.7771 2.851 2.851 2.866 2.851 2.912 4,591,712 2.8789 -0.53%
2020-01-17 0 3.760 3.760 3.770 3.730 3.830 15,347,801 57,736,345 3.7619 2.866 2.866 2.873 2.843 2.919 20,136,197 2.8673 -1.57%
2020-01-16 0 3.820 3.800 3.820 3.770 3.850 7,790,611 29,693,268 3.8114 2.912 2.896 2.912 2.873 2.934 10,221,222 2.9051 0.53%
2020-01-15 0 3.800 3.790 3.800 3.720 3.830 5,243,949 19,774,736 3.7710 2.896 2.889 2.896 2.835 2.919 6,880,021 2.8742 0.26%
2020-01-14 0 3.790 3.770 3.790 3.700 3.870 6,498,000 24,710,144 3.8027 2.889 2.873 2.889 2.820 2.950 8,525,326 2.8984 0.26%
2020-01-13 0 3.780 3.770 3.780 3.740 3.820 6,027,085 22,773,494 3.7785 2.881 2.873 2.881 2.851 2.912 7,907,489 2.8800 1.07%
2020-01-10 0 3.740 3.740 3.750 3.650 3.800 6,830,000 25,633,140 3.7530 2.851 2.851 2.858 2.782 2.896 8,960,908 2.8606 0.27%
2020-01-09 0 3.730 3.720 3.730 3.620 3.740 5,082,316 18,695,781 3.6786 2.843 2.835 2.843 2.759 2.851 6,667,960 2.8038 2.19%
2020-01-08 0 3.650 3.640 3.650 3.610 3.750 6,503,394 23,693,742 3.6433 2.782 2.774 2.782 2.752 2.858 8,532,403 2.7769 -2.67%
2020-01-07 0 3.750 3.730 3.750 3.710 3.820 5,244,000 19,753,520 3.7669 2.858 2.843 2.858 2.828 2.912 6,880,088 2.8711 0.00%
2020-01-06 0 3.750 3.750 3.760 3.650 3.840 10,912,154 41,118,557 3.7681 2.858 2.858 2.866 2.782 2.927 14,316,662 2.8721 1.63%
2020-01-03 0 3.690 3.680 3.700 3.670 3.910 8,498,408 31,927,771 3.7569 2.813 2.805 2.820 2.797 2.980 11,149,846 2.8635 -4.40%
2020-01-02 0 3.860 3.860 3.870 3.650 3.970 15,872,908 61,055,166 3.8465 2.942 2.942 2.950 2.782 3.026 20,825,133 2.9318 4.89%
2019-12-31 0 3.680 3.670 3.680 3.620 3.710 4,244,000 15,603,070 3.6765 2.805 2.797 2.805 2.759 2.828 5,568,095 2.8022 -0.54%
2019-12-30 0 3.700 3.700 3.710 3.620 3.760 6,154,500 22,858,535 3.7141 2.820 2.820 2.828 2.759 2.866 8,074,657 2.8309 1.09%
2019-12-27 0 3.660 3.660 3.670 3.550 3.700 7,801,335 28,567,188 3.6618 2.790 2.790 2.797 2.706 2.820 10,235,292 2.7910 4.27%
2019-12-24 0 3.510 3.510 3.530 3.450 3.550 6,288,000 22,033,930 3.5041 2.675 2.675 2.691 2.630 2.706 8,249,808 2.6708 0.29%
2019-12-23 0 3.500 3.490 3.500 3.480 3.610 9,169,209 32,199,009 3.5116 2.668 2.660 2.668 2.652 2.752 12,029,932 2.6766 -3.58%
2019-12-20 0 3.630 3.620 3.630 3.600 3.820 11,165,062 41,255,098 3.6950 2.767 2.759 2.767 2.744 2.912 14,648,476 2.8163 -1.09%
2019-12-19 0 3.670 3.660 3.670 3.550 3.750 10,970,400 40,175,060 3.6621 2.797 2.790 2.797 2.706 2.858 14,393,081 2.7913 1.38%
2019-12-18 0 3.620 3.610 3.620 3.520 3.660 7,284,839 26,219,678 3.5992 2.759 2.752 2.759 2.683 2.790 9,557,653 2.7433 2.55%
2019-12-17 0 3.530 3.520 3.530 3.500 3.650 8,464,000 29,981,750 3.5423 2.691 2.683 2.691 2.668 2.782 11,104,703 2.6999 -1.67%
2019-12-16 0 3.590 3.590 3.600 3.360 3.640 17,308,040 61,730,875 3.5666 2.736 2.736 2.744 2.561 2.774 22,708,016 2.7185 5.90%
2019-12-13 0 3.390 3.390 3.400 3.380 3.490 11,896,000 40,658,540 3.4178 2.584 2.584 2.591 2.576 2.660 15,607,461 2.6051 2.11%
2019-12-12 0 3.320 3.320 3.330 3.310 3.350 2,226,334 7,401,086 3.3243 2.531 2.531 2.538 2.523 2.553 2,920,933 2.5338 -0.30%
2019-12-11 0 3.330 3.320 3.330 3.300 3.380 3,130,596 10,439,496 3.3347 2.538 2.531 2.538 2.515 2.576 4,107,318 2.5417 -0.30%
2019-12-10 0 3.340 3.330 3.340 3.320 3.400 2,772,000 9,324,510 3.3638 2.546 2.538 2.546 2.531 2.591 3,636,843 2.5639 0.30%
2019-12-09 0 3.330 3.330 3.340 3.290 3.410 2,923,633 9,799,541 3.3518 2.538 2.538 2.546 2.508 2.599 3,835,784 2.5548 -0.60%
2019-12-06 0 3.350 3.350 3.360 3.180 3.400 7,817,489 25,663,263 3.2828 2.553 2.553 2.561 2.424 2.591 10,256,486 2.5021 6.35%
2019-12-05 0 3.150 3.150 3.160 3.130 3.190 3,022,000 9,539,880 3.1568 2.401 2.401 2.409 2.386 2.431 3,964,841 2.4061 1.29%
2019-12-04 0 3.110 3.100 3.110 3.110 3.190 4,562,367 14,269,825 3.1277 2.370 2.363 2.370 2.370 2.431 5,985,790 2.3839 -2.81%
2019-12-03 0 3.200 3.190 3.200 3.110 3.200 5,122,000 16,258,180 3.1742 2.439 2.431 2.439 2.370 2.439 6,720,025 2.4194 -0.31%
2019-12-02 0 3.210 3.210 3.220 3.180 3.240 3,054,000 9,782,810 3.2033 2.447 2.447 2.454 2.424 2.470 4,006,825 2.4415 -0.62%
2019-11-29 0 3.230 3.230 3.240 3.200 3.310 4,922,000 15,891,620 3.2287 2.462 2.462 2.470 2.439 2.523 6,457,626 2.4609 -2.71%
2019-11-28 0 3.320 3.320 3.330 3.300 3.350 1,946,000 6,458,840 3.3190 2.531 2.531 2.538 2.515 2.553 2,553,137 2.5298 -1.19%
2019-11-27 0 3.360 3.360 3.370 3.310 3.370 2,412,000 8,066,730 3.3444 2.561 2.561 2.569 2.523 2.569 3,164,525 2.5491 0.30%
2019-11-26 0 3.350 3.350 3.360 3.290 3.400 25,916,347 86,799,449 3.3492 2.553 2.553 2.561 2.508 2.591 34,002,048 2.5528 0.60%
2019-11-25 0 3.330 3.320 3.330 3.270 3.330 4,410,880 14,598,881 3.3097 2.538 2.531 2.538 2.492 2.538 5,787,041 2.5227 1.52%
2019-11-22 0 3.280 3.270 3.280 3.270 3.340 4,784,000 15,762,700 3.2949 2.500 2.492 2.500 2.492 2.546 6,276,571 2.5114 1.55%
2019-11-21 0 3.230 3.230 3.250 3.200 3.260 4,154,120 13,401,688 3.2261 2.462 2.462 2.477 2.439 2.485 5,450,174 2.4589 -0.92%
2019-11-20 0 3.260 3.260 3.270 3.250 3.320 2,520,000 8,270,500 3.2819 2.485 2.485 2.492 2.477 2.531 3,306,221 2.5015 -0.61%
2019-11-19 0 3.280 3.260 3.280 3.210 3.300 2,890,000 9,436,188 3.2651 2.500 2.485 2.500 2.447 2.515 3,791,658 2.4887 1.23%
2019-11-18 0 3.240 3.230 3.240 3.220 3.310 3,218,000 10,468,744 3.2532 2.470 2.462 2.470 2.454 2.523 4,221,991 2.4796 -1.22%
2019-11-15 0 3.280 3.280 3.290 3.220 3.290 4,796,000 15,597,360 3.2522 2.500 2.500 2.508 2.454 2.508 6,292,315 2.4788 0.31%
2019-11-14 0 3.270 3.260 3.270 3.250 3.330 2,836,000 9,266,720 3.2675 2.492 2.485 2.492 2.477 2.538 3,720,810 2.4905 -0.91%
2019-11-13 0 3.300 3.290 3.300 3.270 3.360 6,196,606 20,493,179 3.3072 2.515 2.508 2.515 2.492 2.561 8,129,900 2.5207 -1.79%
2019-11-12 0 3.360 3.350 3.360 3.250 3.360 8,155,648 26,915,171 3.3002 2.561 2.553 2.561 2.477 2.561 10,700,148 2.5154 1.51%
2019-11-11 0 3.310 3.290 3.310 3.260 3.480 9,985,804 33,195,071 3.3242 2.523 2.508 2.523 2.485 2.652 13,101,298 2.5337 -4.06%
2019-11-08 0 3.450 3.440 3.450 3.380 3.510 11,102,628 38,472,020 3.4651 2.630 2.622 2.630 2.576 2.675 14,566,563 2.6411 2.07%
2019-11-07 0 3.380 3.370 3.380 3.310 3.410 9,455,804 31,614,141 3.3434 2.576 2.569 2.576 2.523 2.599 12,405,942 2.5483 -0.59%
2019-11-06 0 3.400 3.390 3.400 3.390 3.470 7,370,000 25,236,040 3.4242 2.591 2.584 2.591 2.584 2.645 9,669,383 2.6099 -1.16%
2019-11-05 0 3.440 3.430 3.440 3.310 3.450 10,324,000 35,196,820 3.4092 2.622 2.614 2.622 2.523 2.630 13,545,009 2.5985 3.93%
2019-11-04 0 3.310 3.300 3.310 3.260 3.410 15,578,323 51,764,427 3.3228 2.523 2.515 2.523 2.485 2.599 20,438,640 2.5327 -1.78%
2019-11-01 0 3.370 3.360 3.370 3.290 3.430 11,688,000 39,041,624 3.3403 2.569 2.561 2.569 2.508 2.614 15,334,566 2.5460 -0.30%
2019-10-31 0 3.380 3.370 3.380 3.360 3.530 15,074,978 51,241,856 3.3991 2.576 2.569 2.576 2.561 2.691 19,778,255 2.5908 -4.52%
2019-10-30 0 3.540 3.530 3.540 3.450 3.610 8,570,000 30,120,760 3.5147 2.698 2.691 2.698 2.630 2.752 11,243,774 2.6789 -1.67%
2019-10-29 0 3.600 3.590 3.600 3.590 3.680 6,572,000 23,812,040 3.6233 2.744 2.736 2.744 2.736 2.805 8,622,414 2.7616 -3.23%
2019-10-28 0 3.720 3.710 3.720 3.590 3.810 13,007,092 48,436,225 3.7238 2.835 2.828 2.835 2.736 2.904 17,065,205 2.8383 3.62%
2019-10-25 0 3.590 3.590 3.600 3.520 3.650 4,892,000 17,523,680 3.5821 2.736 2.736 2.744 2.683 2.782 6,418,266 2.7303 -0.28%
2019-10-24 0 3.600 3.590 3.600 3.540 3.670 6,366,000 22,786,120 3.5793 2.744 2.736 2.744 2.698 2.797 8,352,143 2.7282 -1.10%
2019-10-23 0 3.640 3.620 3.640 3.480 3.640 8,584,000 30,753,300 3.5826 2.774 2.759 2.774 2.652 2.774 11,262,142 2.7307 3.12%
2019-10-22 0 3.530 3.520 3.530 3.490 3.670 6,900,000 24,297,160 3.5213 2.691 2.683 2.691 2.660 2.797 9,052,747 2.6840 -1.40%
2019-10-21 0 3.580 3.570 3.580 3.480 3.590 4,556,000 16,125,840 3.5395 2.729 2.721 2.729 2.652 2.736 5,977,437 2.6978 1.42%
2019-10-18 0 3.530 3.530 3.540 3.490 3.600 9,884,000 34,937,600 3.5348 2.691 2.691 2.698 2.660 2.744 12,967,732 2.6942 -1.12%
2019-10-17 0 3.570 3.560 3.570 3.550 3.700 7,616,000 27,418,308 3.6001 2.721 2.713 2.721 2.706 2.820 9,992,134 2.7440 -0.56%
2019-10-16 0 3.590 3.580 3.590 3.540 3.860 17,989,464 65,519,013 3.6421 2.736 2.729 2.736 2.698 2.942 23,602,039 2.7760 -6.75%
2019-10-15 0 3.850 3.840 3.860 3.820 4.120 10,956,000 43,506,700 3.9710 2.934 2.927 2.942 2.912 3.140 14,374,188 3.0267 -5.41%
2019-10-14 0 4.070 4.060 4.070 4.040 4.550 50,606,737 214,615,296 4.2408 3.102 3.095 3.102 3.079 3.468 66,395,651 3.2324 5.44%
2019-10-11 0 3.860 3.850 3.860 3.540 3.910 24,401,423 91,507,127 3.7501 2.942 2.934 2.942 2.698 2.980 32,014,480 2.8583 9.97%
2019-10-10 0 3.510 3.500 3.510 3.210 3.520 27,974,000 96,941,440 3.4654 2.675 2.668 2.675 2.447 2.683 36,701,673 2.6413 8.67%
2019-10-09 0 3.230 3.230 3.240 3.210 3.290 6,025,087 19,552,325 3.2452 2.462 2.462 2.470 2.447 2.508 7,904,868 2.4735 -0.31%
2019-10-08 0 3.240 3.240 3.250 3.200 3.500 17,720,000 59,185,760 3.3401 2.470 2.470 2.477 2.439 2.668 23,248,504 2.5458 -2.11%
2019-10-04 0 3.310 3.310 3.320 3.220 3.380 8,622,000 28,517,160 3.3075 2.523 2.523 2.531 2.454 2.576 11,311,998 2.5210 1.85%
2019-10-03 0 3.250 3.230 3.250 3.060 3.270 9,970,000 31,945,530 3.2042 2.477 2.462 2.477 2.332 2.492 13,080,563 2.4422 3.83%
2019-10-02 0 3.130 3.120 3.130 3.110 3.470 17,116,998 54,685,711 3.1948 2.386 2.378 2.386 2.370 2.645 22,457,370 2.4351 -9.80%
2019-09-30 0 3.470 3.470 3.480 3.100 3.630 35,239,235 119,937,291 3.4035 2.645 2.645 2.652 2.363 2.767 46,233,606 2.5942 -21.14%
2019-09-27 1 - - - - - 0 0 - 3.354 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 3.354 - - - - 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 3.354 3.354 3.369 3.148 3.399 15,566,551 3.3230 5.01%
2019-09-24 0 4.190 4.190 4.200 4.180 4.280 3,584,000 15,073,440 4.2058 3.194 3.194 3.201 3.186 3.262 4,702,180 3.2056 -1.41%
2019-09-23 0 4.250 4.240 4.250 4.240 4.440 4,890,235 20,976,645 4.2895 3.239 3.232 3.239 3.232 3.384 6,415,951 3.2695 -1.39%
2019-09-20 0 4.310 4.310 4.320 4.310 4.450 4,282,382 18,536,357 4.3285 3.285 3.285 3.293 3.285 3.392 5,618,452 3.2992 -2.05%
2019-09-19 0 4.400 4.400 4.410 4.260 4.500 9,874,235 42,952,560 4.3500 3.354 3.354 3.361 3.247 3.430 12,954,921 3.3155 -2.44%
2019-09-18 0 4.510 4.490 4.510 4.440 4.620 7,362,886 33,327,620 4.5264 3.438 3.422 3.438 3.384 3.521 9,660,050 3.4500 -1.74%
2019-09-17 0 4.590 4.590 4.600 4.350 4.700 20,830,969 95,652,769 4.5919 3.498 3.498 3.506 3.316 3.582 27,330,071 3.4999 6.74%
2019-09-16 0 4.300 4.290 4.300 4.210 4.360 3,786,000 16,172,860 4.2718 3.277 3.270 3.277 3.209 3.323 4,967,203 3.2559 -1.38%
2019-09-13 0 4.360 4.340 4.360 4.290 4.360 1,056,000 4,582,750 4.3397 3.323 3.308 3.323 3.270 3.323 1,385,464 3.3077 1.87%
2019-09-12 0 4.280 4.270 4.280 4.250 4.380 1,148,000 4,922,440 4.2878 3.262 3.255 3.262 3.239 3.338 1,506,167 3.2682 -0.47%
2019-09-11 0 4.300 4.300 4.310 4.180 4.320 3,493,325 14,887,609 4.2617 3.277 3.277 3.285 3.186 3.293 4,583,216 3.2483 0.47%
2019-09-10 0 4.280 4.270 4.280 4.250 4.350 2,699,797 11,544,887 4.2762 3.262 3.255 3.262 3.239 3.316 3,542,113 3.2593 -1.15%
2019-09-09 0 4.330 4.320 4.330 4.270 4.360 2,310,000 9,986,260 4.3231 3.300 3.293 3.300 3.255 3.323 3,030,702 3.2950 0.00%
2019-09-06 0 4.330 4.320 4.330 4.300 4.420 2,147,000 9,365,130 4.3620 3.300 3.293 3.300 3.277 3.369 2,816,848 3.3247 0.23%
2019-09-05 0 4.320 4.300 4.320 4.270 4.350 2,720,000 11,711,090 4.3055 3.293 3.277 3.293 3.255 3.316 3,568,619 3.2817 0.23%
2019-09-04 0 4.310 4.310 4.320 4.220 4.370 3,288,688 14,144,670 4.3010 3.285 3.285 3.293 3.216 3.331 4,314,733 3.2782 2.38%
2019-09-03 0 4.210 4.210 4.220 4.210 4.380 2,462,000 10,476,000 4.2551 3.209 3.209 3.216 3.209 3.338 3,230,125 3.2432 -3.88%
2019-09-02 0 4.380 4.370 4.380 4.330 4.430 1,606,000 7,017,200 4.3694 3.338 3.331 3.338 3.300 3.377 2,107,060 3.3303 -1.35%
2019-08-30 0 4.440 4.430 4.440 4.410 4.510 3,044,000 13,586,760 4.4635 3.384 3.377 3.384 3.361 3.438 3,993,705 3.4020 -0.45%
2019-08-29 0 4.460 4.460 4.470 4.440 4.510 2,356,000 10,532,720 4.4706 3.399 3.399 3.407 3.384 3.438 3,091,054 3.4075 0.68%
2019-08-28 0 4.430 4.430 4.440 4.430 4.580 3,420,000 15,325,280 4.4811 3.377 3.377 3.384 3.377 3.491 4,487,014 3.4155 -2.64%
2019-08-27 0 4.550 4.540 4.550 4.380 4.580 10,928,683 49,511,094 4.5304 3.468 3.460 3.468 3.338 3.491 14,338,348 3.4531 3.64%
2019-08-26 0 4.390 4.390 4.410 4.190 4.440 4,935,271 21,473,176 4.3510 3.346 3.346 3.361 3.194 3.384 6,475,038 3.3163 -1.35%
2019-08-23 0 4.450 4.440 4.450 4.290 4.530 9,694,000 43,333,500 4.4701 3.392 3.384 3.392 3.270 3.453 12,718,454 3.4071 2.77%
2019-08-22 0 4.330 4.330 4.340 4.130 4.360 9,938,000 42,381,530 4.2646 3.300 3.300 3.308 3.148 3.323 13,038,580 3.2505 4.34%
2019-08-21 0 4.150 4.140 4.150 3.980 4.260 9,573,338 39,944,963 4.1725 3.163 3.156 3.163 3.034 3.247 12,560,146 3.1803 2.98%
2019-08-20 0 4.030 4.020 4.030 3.920 4.120 7,442,000 30,046,280 4.0374 3.072 3.064 3.072 2.988 3.140 9,763,847 3.0773 2.03%
2019-08-19 0 3.950 3.950 3.960 3.880 4.000 4,038,000 16,008,760 3.9645 3.011 3.011 3.018 2.957 3.049 5,297,825 3.0218 2.07%
2019-08-16 0 3.870 3.870 3.880 3.850 3.990 2,178,000 8,500,040 3.9027 2.950 2.950 2.957 2.934 3.041 2,857,519 2.9746 -0.77%
2019-08-15 0 3.900 3.900 3.910 3.860 3.950 1,795,000 6,985,240 3.8915 2.973 2.973 2.980 2.942 3.011 2,355,026 2.9661 -1.76%
2019-08-14 0 3.970 3.970 3.980 3.970 4.200 2,871,980 11,499,450 4.0040 3.026 3.026 3.034 3.026 3.201 3,768,016 3.0519 0.51%
2019-08-13 0 3.950 3.950 3.960 3.910 4.010 4,380,250 17,339,640 3.9586 3.011 3.011 3.018 2.980 3.056 5,746,854 3.0172 -1.50%
2019-08-12 0 4.010 4.000 4.010 4.000 4.120 922,000 3,723,380 4.0384 3.056 3.049 3.056 3.049 3.140 1,209,657 3.0780 -1.72%
2019-08-09 0 4.080 4.080 4.090 4.060 4.210 1,864,000 7,646,800 4.1024 3.110 3.110 3.117 3.095 3.209 2,445,554 3.1268 -1.92%
2019-08-08 0 4.160 4.150 4.160 4.090 4.190 2,984,581 12,402,402 4.1555 3.171 3.163 3.171 3.117 3.194 3,915,747 3.1673 1.46%
2019-08-07 0 4.100 4.100 4.110 3.930 4.130 3,602,000 14,595,860 4.0522 3.125 3.125 3.133 2.995 3.148 4,725,796 3.0886 3.80%
2019-08-06 0 3.950 3.950 3.980 3.790 4.000 8,246,000 32,229,290 3.9085 3.011 3.011 3.034 2.889 3.049 10,818,689 2.9790 -1.25%
2019-08-05 0 4.000 4.000 4.010 4.000 4.250 7,016,000 28,335,840 4.0387 3.049 3.049 3.056 3.049 3.239 9,204,938 3.0783 -6.54%
2019-08-02 0 4.280 4.270 4.280 4.260 4.360 2,000,000 8,616,860 4.3084 3.262 3.255 3.262 3.247 3.323 2,623,985 3.2839 -3.60%
2019-08-01 0 4.440 4.440 4.450 4.340 4.490 4,068,000 17,914,390 4.4037 3.384 3.384 3.392 3.308 3.422 5,337,185 3.3565 -1.33%
2019-07-31 0 4.500 4.500 4.510 4.410 4.520 2,526,000 11,235,300 4.4479 3.430 3.430 3.438 3.361 3.445 3,314,093 3.3902 0.00%
2019-07-30 0 4.500 4.500 4.510 4.470 4.520 1,490,000 6,704,160 4.4994 3.430 3.430 3.438 3.407 3.445 1,954,869 3.4295 0.00%
2019-07-29 0 4.500 4.500 4.530 4.440 4.540 2,663,414 11,961,400 4.4910 3.430 3.430 3.453 3.384 3.460 3,494,379 3.4230 0.00%
2019-07-26 0 4.500 4.500 4.510 4.470 4.560 2,632,000 11,839,840 4.4984 3.430 3.430 3.438 3.407 3.476 3,453,164 3.4287 -1.75%
2019-07-25 0 4.580 4.570 4.580 4.520 4.630 2,738,704 12,493,475 4.5618 3.491 3.483 3.491 3.445 3.529 3,593,159 3.4770 -0.22%
2019-07-24 0 4.590 4.590 4.600 4.590 4.690 1,490,000 6,900,900 4.6315 3.498 3.498 3.506 3.498 3.575 1,954,869 3.5301 -0.43%
2019-07-23 0 4.610 4.600 4.610 4.570 4.660 1,172,000 5,417,770 4.6227 3.514 3.506 3.514 3.483 3.552 1,537,655 3.5234 -0.43%
2019-07-22 0 4.630 4.620 4.630 4.590 4.700 3,012,000 13,963,950 4.6361 3.529 3.521 3.529 3.498 3.582 3,951,721 3.5336 -0.86%
2019-07-19 0 4.670 4.670 4.680 4.610 4.710 6,484,000 30,275,258 4.6692 3.559 3.559 3.567 3.514 3.590 8,506,958 3.5589 2.86%
2019-07-18 0 4.540 4.530 4.540 4.490 4.680 3,198,000 14,657,660 4.5834 3.460 3.453 3.460 3.422 3.567 4,195,751 3.4935 -1.52%
2019-07-17 0 4.610 4.600 4.610 4.550 4.640 1,844,000 8,483,820 4.6008 3.514 3.506 3.514 3.468 3.537 2,419,314 3.5067 0.44%
2019-07-16 0 4.590 4.580 4.590 4.460 4.610 3,116,000 14,199,810 4.5571 3.498 3.491 3.498 3.399 3.514 4,088,168 3.4734 2.46%
2019-07-15 0 4.480 4.480 4.490 4.330 4.510 3,396,000 15,092,900 4.4443 3.415 3.415 3.422 3.300 3.438 4,455,526 3.3875 3.23%
2019-07-12 0 4.340 4.340 4.370 4.330 4.410 2,792,000 12,197,020 4.3686 3.308 3.308 3.331 3.300 3.361 3,663,083 3.3297 -1.14%
2019-07-11 0 4.390 4.380 4.390 4.320 4.510 2,856,287 12,523,995 4.3847 3.346 3.338 3.346 3.293 3.438 3,747,427 3.3420 -0.23%
2019-07-10 0 4.400 4.400 4.410 4.360 4.450 3,532,357 15,529,112 4.3962 3.354 3.354 3.361 3.323 3.392 4,634,425 3.3508 1.15%
2019-07-09 0 4.350 4.330 4.350 4.310 4.380 2,212,000 9,610,520 4.3447 3.316 3.300 3.316 3.285 3.338 2,902,127 3.3115 -0.68%
2019-07-08 0 4.380 4.350 4.380 4.310 4.570 6,467,552 28,299,526 4.3756 3.338 3.316 3.338 3.285 3.483 8,485,379 3.3351 -4.16%
2019-07-05 0 4.570 4.560 4.570 4.470 4.610 2,882,000 13,022,532 4.5186 3.483 3.476 3.483 3.407 3.514 3,781,162 3.4441 0.22%
2019-07-04 0 4.560 4.550 4.560 4.520 4.640 1,096,000 5,020,600 4.5808 3.476 3.468 3.476 3.445 3.537 1,437,944 3.4915 0.22%
2019-07-03 0 4.550 4.540 4.550 4.420 4.550 2,600,000 11,733,780 4.5130 3.468 3.460 3.468 3.369 3.468 3,411,180 3.4398 1.56%
2019-07-02 0 4.480 4.470 4.480 4.430 4.720 9,120,096 41,243,558 4.5223 3.415 3.407 3.415 3.377 3.598 11,965,496 3.4469 -3.03%
2019-06-28 0 4.620 4.620 4.630 4.570 4.720 3,478,344 16,076,657 4.6219 3.521 3.521 3.529 3.483 3.598 4,563,561 3.5228 -2.12%
2019-06-27 0 4.720 4.710 4.720 4.630 4.750 4,863,875 22,836,199 4.6951 3.598 3.590 3.598 3.529 3.620 6,381,367 3.5786 1.07%
2019-06-26 0 4.670 4.670 4.690 4.620 4.700 1,860,600 8,692,680 4.6720 3.559 3.559 3.575 3.521 3.582 2,441,093 3.5610 0.00%
2019-06-25 0 4.670 4.650 4.670 4.570 4.780 3,916,000 18,216,080 4.6517 3.559 3.544 3.559 3.483 3.643 5,137,762 3.5455 -1.48%
2019-06-24 0 4.740 4.720 4.740 4.480 4.770 12,816,000 59,919,180 4.6753 3.613 3.598 3.613 3.415 3.636 16,814,494 3.5635 4.64%
2019-06-21 0 4.530 4.520 4.530 4.390 4.610 10,911,728 49,149,475 4.5043 3.453 3.445 3.453 3.346 3.514 14,316,103 3.4332 1.80%
2019-06-20 0 4.450 4.430 4.450 4.360 4.460 1,108,000 4,912,790 4.4339 3.392 3.377 3.392 3.323 3.399 1,453,687 3.3795 0.68%
2019-06-19 0 4.420 4.420 4.430 4.390 4.480 3,511,200 15,511,308 4.4177 3.369 3.369 3.377 3.346 3.415 4,606,667 3.3671 1.61%
2019-06-18 0 4.350 4.320 4.350 4.200 4.360 3,300,680 14,129,241 4.2807 3.316 3.293 3.316 3.201 3.323 4,330,467 3.2628 2.11%
2019-06-17 0 4.260 4.260 4.280 4.180 4.300 2,062,128 8,760,555 4.2483 3.247 3.247 3.262 3.186 3.277 2,705,496 3.2381 1.19%
2019-06-14 0 4.210 4.190 4.210 4.110 4.270 2,718,560 11,389,064 4.1894 3.209 3.194 3.209 3.133 3.255 3,566,730 3.1931 0.96%
2019-06-13 0 4.170 4.170 4.180 4.150 4.230 2,181,442 9,123,109 4.1821 3.178 3.178 3.186 3.163 3.224 2,862,035 3.1876 -1.82%
2019-06-12 0 4.270 4.250 4.270 4.160 4.330 3,724,940 15,861,045 4.2581 3.237 3.222 3.237 3.154 3.283 4,913,278 3.2282 0.23%
2019-06-11 0 4.260 4.260 4.290 4.190 4.310 2,868,960 12,260,231 4.2734 3.230 3.230 3.252 3.177 3.268 3,784,222 3.2398 0.47%
2019-06-10 0 4.240 4.230 4.240 4.100 4.310 3,887,616 16,576,719 4.2640 3.215 3.207 3.215 3.108 3.268 5,127,851 3.2327 3.41%
2019-06-06 0 4.100 4.100 4.110 4.060 4.140 1,174,000 4,809,060 4.0963 3.108 3.108 3.116 3.078 3.139 1,548,532 3.1056 0.00%
2019-06-05 0 4.100 4.080 4.100 4.030 4.130 2,894,500 11,820,570 4.0838 3.108 3.093 3.108 3.055 3.131 3,817,909 3.0961 1.23%
2019-06-04 0 4.050 4.050 4.070 4.030 4.180 2,170,349 8,818,293 4.0631 3.070 3.070 3.086 3.055 3.169 2,862,738 3.0804 -2.41%
2019-06-03 0 4.150 4.140 4.150 4.040 4.150 2,662,310 10,954,918 4.1148 3.146 3.139 3.146 3.063 3.146 3,511,646 3.1196 1.22%
2019-05-31 0 4.100 4.090 4.100 4.030 4.190 5,603,688 22,904,027 4.0873 3.108 3.101 3.108 3.055 3.177 7,391,388 3.0987 -0.49%
2019-05-30 0 4.120 4.110 4.120 4.070 4.160 2,328,000 9,564,460 4.1084 3.124 3.116 3.124 3.086 3.154 3,070,683 3.1148 0.49%
2019-05-29 0 4.100 4.090 4.100 4.060 4.180 4,808,000 19,668,959 4.0909 3.108 3.101 3.108 3.078 3.169 6,341,858 3.1015 -1.20%
2019-05-28 0 4.150 4.140 4.150 3.990 4.200 8,928,656 37,002,495 4.1442 3.146 3.139 3.146 3.025 3.184 11,777,094 3.1419 2.22%
2019-05-27 0 4.060 4.040 4.060 3.870 4.080 3,034,000 12,100,051 3.9882 3.078 3.063 3.078 2.934 3.093 4,001,913 3.0236 1.50%
2019-05-24 0 4.000 4.000 4.020 3.970 4.060 2,422,000 9,699,128 4.0046 3.033 3.033 3.048 3.010 3.078 3,194,671 3.0360 -0.99%
2019-05-23 0 4.040 4.020 4.040 4.000 4.090 3,794,295 15,319,990 4.0376 3.063 3.048 3.063 3.033 3.101 5,004,759 3.0611 0.00%
2019-05-22 0 4.040 4.010 4.040 4.020 4.130 4,356,000 17,717,172 4.0673 3.063 3.040 3.063 3.048 3.131 5,745,660 3.0836 -0.49%
2019-05-21 0 4.060 4.060 4.070 4.010 4.130 3,252,000 13,223,160 4.0662 3.078 3.078 3.086 3.040 3.131 4,289,460 3.0827 1.00%
2019-05-20 0 4.020 4.010 4.020 3.990 4.290 4,957,397 20,109,620 4.0565 3.048 3.040 3.048 3.025 3.252 6,538,916 3.0754 -5.19%
2019-05-17 0 4.240 4.230 4.260 4.230 4.320 2,586,000 11,050,440 4.2732 3.215 3.207 3.230 3.207 3.275 3,410,991 3.2397 -0.70%
2019-05-16 0 4.270 4.270 4.290 4.260 4.380 3,141,432 13,524,922 4.3053 3.237 3.237 3.252 3.230 3.321 4,143,618 3.2640 -0.93%
2019-05-15 0 4.310 4.310 4.320 4.280 4.360 2,871,474 12,393,508 4.3161 3.268 3.268 3.275 3.245 3.305 3,787,538 3.2722 -0.69%
2019-05-14 0 4.340 4.330 4.340 4.270 4.460 6,977,880 30,227,949 4.3320 3.290 3.283 3.290 3.237 3.381 9,203,978 3.2842 -3.12%
2019-05-10 0 4.480 4.480 4.500 4.340 4.540 8,202,000 36,682,530 4.4724 3.396 3.396 3.412 3.290 3.442 10,818,619 3.3907 3.46%
2019-05-09 0 4.330 4.310 4.330 4.270 4.630 13,650,500 59,421,255 4.3530 3.283 3.268 3.283 3.237 3.510 18,005,311 3.3002 -6.48%
2019-05-08 0 4.630 4.620 4.630 4.600 4.730 3,716,666 17,269,243 4.6464 3.510 3.503 3.510 3.487 3.586 4,902,364 3.5226 -3.94%
2019-05-07 0 4.820 4.800 4.820 4.770 4.880 4,550,641 21,909,097 4.8145 3.654 3.639 3.654 3.616 3.700 6,002,396 3.6501 0.63%
2019-05-06 0 4.790 4.770 4.790 4.670 4.970 14,249,412 69,271,164 4.8613 3.631 3.616 3.631 3.541 3.768 18,795,289 3.6856 -7.88%
2019-05-03 0 5.200 5.190 5.200 5.060 5.220 5,064,000 26,247,030 5.1831 3.942 3.935 3.942 3.836 3.957 6,679,528 3.9295 1.76%
2019-05-02 0 5.110 5.100 5.110 5.070 5.260 6,388,000 32,959,480 5.1596 3.874 3.867 3.874 3.844 3.988 8,425,913 3.9117 0.79%
2019-04-30 0 5.070 5.070 5.080 5.040 5.200 5,712,746 29,276,322 5.1247 3.844 3.844 3.851 3.821 3.942 7,535,238 3.8853 -0.98%
2019-04-29 0 5.120 5.110 5.120 5.040 5.160 3,996,015 20,449,795 5.1175 3.882 3.874 3.882 3.821 3.912 5,270,832 3.8798 0.79%
2019-04-26 0 5.080 5.070 5.080 5.010 5.170 3,599,950 18,273,491 5.0760 3.851 3.844 3.851 3.798 3.920 4,748,413 3.8483 -0.39%
2019-04-25 0 5.100 5.090 5.100 5.070 5.380 5,128,185 26,516,159 5.1707 3.867 3.859 3.867 3.844 4.079 6,764,189 3.9201 -4.49%
2019-04-24 0 5.340 5.330 5.340 5.160 5.340 8,988,000 47,474,870 5.2820 4.048 4.041 4.048 3.912 4.048 11,855,370 4.0045 3.09%
2019-04-23 0 5.180 5.160 5.180 5.030 5.240 4,769,980 24,669,289 5.1718 3.927 3.912 3.927 3.813 3.973 6,291,709 3.9209 0.97%
2019-04-18 0 5.130 5.120 5.130 5.070 5.200 5,792,000 29,721,800 5.1315 3.889 3.882 3.889 3.844 3.942 7,639,776 3.8904 1.18%
2019-04-17 0 5.070 5.060 5.070 5.030 5.150 5,944,000 30,201,982 5.0811 3.844 3.836 3.844 3.813 3.904 7,840,267 3.8522 -0.39%
2019-04-16 0 5.090 5.080 5.090 5.030 5.200 5,025,854 25,537,513 5.0812 3.859 3.851 3.859 3.813 3.942 6,629,212 3.8523 -1.36%
2019-04-15 0 5.160 5.160 5.170 5.120 5.300 8,431,780 44,237,334 5.2465 3.912 3.912 3.920 3.882 4.018 11,121,704 3.9776 0.19%
2019-04-12 0 5.150 5.140 5.150 5.030 5.170 3,556,047 18,142,036 5.1017 3.904 3.897 3.904 3.813 3.920 4,690,504 3.8678 2.39%
2019-04-11 0 5.030 5.030 5.040 5.010 5.180 7,214,781 36,538,950 5.0645 3.813 3.813 3.821 3.798 3.927 9,516,455 3.8396 -3.27%
2019-04-10 0 5.200 5.190 5.200 4.930 5.200 14,607,620 75,114,346 5.1421 3.942 3.935 3.942 3.738 3.942 19,267,773 3.8984 4.00%
2019-04-09 0 5.000 4.970 5.000 4.740 5.040 12,335,321 61,117,083 4.9546 3.791 3.768 3.791 3.594 3.821 16,270,561 3.7563 5.71%
2019-04-08 0 4.730 4.720 4.740 4.650 5.000 11,606,500 55,294,115 4.7641 3.586 3.578 3.594 3.525 3.791 15,309,230 3.6118 -4.64%
2019-04-04 0 4.960 4.950 4.960 4.780 4.960 10,057,500 49,311,680 4.9030 3.760 3.753 3.760 3.624 3.760 13,266,064 3.7171 0.81%
2019-04-03 0 4.920 4.880 4.930 4.640 4.920 19,342,000 92,658,060 4.7905 3.730 3.700 3.738 3.518 3.730 25,512,525 3.6319 6.26%
2019-04-02 0 4.630 4.620 4.640 4.580 4.680 6,398,690 29,639,430 4.6321 3.510 3.503 3.518 3.472 3.548 8,440,013 3.5118 1.54%
2019-04-01 0 4.560 4.530 4.560 4.460 4.570 13,698,400 61,785,524 4.5104 3.457 3.434 3.457 3.381 3.465 18,068,492 3.4195 1.33%
2019-03-29 0 4.500 4.490 4.500 4.430 4.620 6,808,000 30,868,060 4.5341 3.412 3.404 3.412 3.359 3.503 8,979,902 3.4375 0.00%
2019-03-28 0 4.500 4.490 4.500 4.340 4.520 4,641,947 20,676,202 4.4542 3.412 3.404 3.412 3.290 3.427 6,122,831 3.3769 2.74%
2019-03-27 0 4.380 4.370 4.380 4.310 4.430 1,774,880 7,746,800 4.3647 3.321 3.313 3.321 3.268 3.359 2,341,106 3.3090 0.23%
2019-03-26 0 4.370 4.370 4.380 4.310 4.390 1,625,467 7,076,886 4.3538 3.313 3.313 3.321 3.268 3.328 2,144,027 3.3007 -0.23%
2019-03-25 0 4.380 4.380 4.390 4.310 4.460 2,448,000 10,751,550 4.3920 3.321 3.321 3.328 3.268 3.381 3,228,966 3.3297 -3.31%
2019-03-22 0 4.530 4.510 4.530 4.470 4.560 3,202,000 14,438,700 4.5093 3.434 3.419 3.434 3.389 3.457 4,223,509 3.4187 -0.44%
2019-03-21 0 4.550 4.510 4.550 4.440 4.550 4,471,430 20,160,326 4.5087 3.450 3.419 3.450 3.366 3.450 5,897,915 3.4182 2.02%
2019-03-20 0 4.460 4.450 4.460 4.400 4.470 2,702,700 12,014,587 4.4454 3.381 3.374 3.381 3.336 3.389 3,564,921 3.3702 0.00%
2019-03-19 0 4.460 4.450 4.460 4.400 4.470 2,106,000 9,352,420 4.4408 3.381 3.374 3.381 3.336 3.389 2,777,860 3.3668 0.22%
2019-03-18 0 4.450 4.440 4.450 4.360 4.460 1,456,000 6,445,460 4.4268 3.374 3.366 3.374 3.305 3.381 1,920,496 3.3561 3.01%
2019-03-15 0 4.320 4.320 4.340 4.250 4.480 7,250,026 31,723,618 4.3757 3.275 3.275 3.290 3.222 3.396 9,562,944 3.3173 1.17%
2019-03-14 0 4.270 4.270 4.290 4.260 4.370 2,643,820 11,342,406 4.2902 3.237 3.237 3.252 3.230 3.313 3,487,257 3.2525 -2.29%
2019-03-13 0 4.370 4.340 4.370 4.270 4.460 5,165,716 22,486,820 4.3531 3.313 3.290 3.313 3.237 3.381 6,813,693 3.3002 -2.02%
2019-03-12 0 4.460 4.430 4.460 4.380 4.490 4,592,000 20,409,580 4.4446 3.381 3.359 3.381 3.321 3.404 6,056,949 3.3696 1.59%
2019-03-11 0 4.390 4.390 4.410 4.210 4.450 4,854,204 21,064,433 4.3394 3.328 3.328 3.343 3.192 3.374 6,402,802 3.2899 2.81%
2019-03-08 0 4.270 4.270 4.290 4.250 4.480 5,926,224 25,689,562 4.3349 3.237 3.237 3.252 3.222 3.396 7,816,820 3.2864 -5.11%
2019-03-07 0 4.500 4.490 4.500 4.480 4.600 4,557,175 20,583,097 4.5166 3.412 3.404 3.412 3.396 3.487 6,011,014 3.4242 -1.96%
2019-03-06 0 4.590 4.560 4.590 4.540 4.740 4,799,392 22,138,446 4.6128 3.480 3.457 3.480 3.442 3.594 6,330,504 3.4971 -3.57%
2019-03-05 0 4.760 4.730 4.760 4.580 4.770 2,892,000 13,550,040 4.6854 3.609 3.586 3.609 3.472 3.616 3,814,612 3.5521 0.63%
2019-03-04 0 4.730 4.700 4.730 4.650 4.840 9,294,000 44,133,680 4.7486 3.586 3.563 3.586 3.525 3.669 12,258,991 3.6001 -0.21%
2019-03-01 0 4.740 4.740 4.750 4.560 4.760 5,450,000 25,470,440 4.6735 3.594 3.594 3.601 3.457 3.609 7,188,670 3.5431 2.60%
2019-02-28 0 4.620 4.600 4.620 4.530 4.740 5,645,600 25,989,900 4.6036 3.503 3.487 3.503 3.434 3.594 7,446,671 3.4901 -1.28%
2019-02-27 0 4.680 4.680 4.690 4.540 4.850 9,630,006 45,433,628 4.7179 3.548 3.548 3.556 3.442 3.677 12,702,190 3.5768 0.00%
2019-02-26 0 4.680 4.680 4.700 4.680 4.940 10,357,324 49,623,428 4.7911 3.548 3.548 3.563 3.548 3.745 13,661,539 3.6323 -3.70%
2019-02-25 0 4.860 4.850 4.860 4.700 4.980 21,660,015 104,445,850 4.8221 3.685 3.677 3.685 3.563 3.776 28,570,038 3.6558 4.29%
2019-02-22 0 4.660 4.660 4.670 4.570 4.710 10,483,400 48,912,486 4.6657 3.533 3.533 3.541 3.465 3.571 13,827,836 3.5372 1.30%
2019-02-21 0 4.600 4.590 4.600 4.470 4.690 8,371,300 38,369,575 4.5835 3.487 3.480 3.487 3.389 3.556 11,041,929 3.4749 2.22%
2019-02-20 0 4.500 4.480 4.500 4.380 4.500 6,626,157 29,647,107 4.4743 3.412 3.396 3.412 3.321 3.412 8,740,047 3.3921 2.27%
2019-02-19 0 4.400 4.370 4.400 4.370 4.500 1,284,000 5,676,920 4.4213 3.336 3.313 3.336 3.313 3.412 1,693,624 3.3519 -0.68%
2019-02-18 0 4.430 4.430 4.440 4.410 4.480 5,494,800 24,473,460 4.4539 3.359 3.359 3.366 3.343 3.396 7,247,762 3.3767 0.23%
2019-02-15 0 4.420 4.400 4.420 4.270 4.470 4,070,000 17,757,700 4.3631 3.351 3.336 3.351 3.237 3.389 5,368,420 3.3078 -0.45%
2019-02-14 0 4.440 4.430 4.440 4.350 4.530 3,946,000 17,580,850 4.4554 3.366 3.359 3.366 3.298 3.434 5,204,861 3.3778 1.37%
2019-02-13 0 4.380 4.380 4.390 4.250 4.400 4,412,912 19,212,454 4.3537 3.321 3.321 3.328 3.222 3.336 5,820,728 3.3007 0.69%
2019-02-12 0 4.350 4.340 4.350 4.310 4.380 1,778,552 7,724,927 4.3434 3.298 3.290 3.298 3.268 3.321 2,345,949 3.2929 0.00%
2019-02-11 0 4.350 4.350 4.360 4.290 4.400 3,883,162 16,912,682 4.3554 3.298 3.298 3.305 3.252 3.336 5,121,976 3.3020 0.23%
2019-02-08 0 4.340 4.340 4.350 4.310 4.420 4,115,456 17,919,927 4.3543 3.290 3.290 3.298 3.268 3.351 5,428,377 3.3012 -0.46%
2019-02-04 0 4.360 4.350 4.360 4.330 4.390 648,000 2,816,700 4.3468 3.305 3.298 3.305 3.283 3.328 854,726 3.2954 -1.13%
2019-02-01 0 4.410 4.400 4.410 4.380 4.480 3,930,100 17,461,929 4.4431 3.343 3.336 3.343 3.321 3.396 5,183,889 3.3685 -0.68%
2019-01-31 0 4.440 4.410 4.440 4.270 4.450 5,033,998 22,061,795 4.3826 3.366 3.343 3.366 3.237 3.374 6,639,954 3.3226 2.30%
2019-01-30 0 4.340 4.330 4.340 4.190 4.360 9,292,100 40,153,374 4.3212 3.290 3.283 3.290 3.177 3.305 12,256,485 3.2761 1.88%
2019-01-29 0 4.260 4.240 4.260 4.190 4.290 3,818,100 16,192,602 4.2410 3.230 3.215 3.230 3.177 3.252 5,036,158 3.2153 -0.47%
2019-01-28 0 4.280 4.260 4.280 4.220 4.340 1,762,000 7,515,820 4.2655 3.245 3.230 3.245 3.199 3.290 2,324,117 3.2338 -0.93%
2019-01-25 0 4.320 4.300 4.330 4.210 4.320 3,806,000 16,277,200 4.2767 3.275 3.260 3.283 3.192 3.275 5,020,198 3.2423 1.17%
2019-01-24 0 4.270 4.260 4.270 4.180 4.310 3,258,000 13,911,590 4.2700 3.237 3.230 3.237 3.169 3.268 4,297,374 3.2372 1.43%
2019-01-23 0 4.210 4.200 4.210 4.120 4.250 2,526,000 10,580,120 4.1885 3.192 3.184 3.192 3.124 3.222 3,331,850 3.1754 0.96%
2019-01-22 0 4.170 4.150 4.170 4.100 4.290 3,910,000 16,281,960 4.1642 3.161 3.146 3.161 3.108 3.252 5,157,376 3.1570 -1.65%
2019-01-21 0 4.240 4.240 4.250 4.090 4.350 10,000,000 42,806,600 4.2807 3.215 3.215 3.222 3.101 3.298 13,190,221 3.2453 4.18%
2019-01-18 0 4.070 4.050 4.070 4.010 4.070 2,538,000 10,266,940 4.0453 3.086 3.070 3.086 3.040 3.086 3,347,678 3.0669 0.25%
2019-01-17 0 4.060 4.050 4.060 4.040 4.160 1,682,002 6,876,808 4.0885 3.078 3.070 3.078 3.063 3.154 2,218,598 3.0996 -2.40%
2019-01-16 0 4.160 4.150 4.160 4.080 4.170 2,082,605 8,618,934 4.1385 3.154 3.146 3.154 3.093 3.161 2,747,002 3.1376 0.00%
2019-01-15 0 4.160 4.150 4.160 4.010 4.160 2,987,559 12,222,516 4.0911 3.154 3.146 3.154 3.040 3.154 3,940,656 3.1016 1.96%
2019-01-14 0 4.080 4.060 4.080 4.020 4.100 1,510,000 6,133,100 4.0617 3.093 3.078 3.093 3.048 3.108 1,991,723 3.0793 1.24%
2019-01-11 0 4.030 4.020 4.030 3.970 4.080 1,911,017 7,684,582 4.0212 3.055 3.048 3.055 3.010 3.093 2,520,674 3.0486 -0.25%
2019-01-10 0 4.040 4.010 4.040 4.000 4.060 1,761,860 7,102,918 4.0315 3.063 3.040 3.063 3.033 3.078 2,323,932 3.0564 -0.25%
2019-01-09 0 4.050 4.050 4.060 3.950 4.080 2,909,930 11,746,838 4.0368 3.070 3.070 3.078 2.995 3.093 3,838,262 3.0605 1.50%
2019-01-08 0 3.990 3.980 3.990 3.960 4.060 3,114,940 12,478,202 4.0059 3.025 3.017 3.025 3.002 3.078 4,108,675 3.0370 -0.25%
2019-01-07 0 4.000 4.000 4.010 3.810 4.020 3,390,000 13,345,290 3.9367 3.033 3.033 3.040 2.889 3.048 4,471,485 2.9845 4.44%
2019-01-04 0 3.830 3.820 3.830 3.650 3.860 2,513,440 9,490,885 3.7761 2.904 2.896 2.904 2.767 2.926 3,315,283 2.8628 2.96%
2019-01-03 0 3.720 3.710 3.720 3.680 3.830 2,922,000 10,889,400 3.7267 2.820 2.813 2.820 2.790 2.904 3,854,182 2.8253 -2.11%
2019-01-02 0 3.800 3.780 3.800 3.760 3.930 1,177,800 4,492,255 3.8141 2.881 2.866 2.881 2.851 2.979 1,553,544 2.8916 -2.81%
2018-12-31 0 3.910 3.910 3.930 3.880 3.940 564,000 2,205,380 3.9102 2.964 2.964 2.979 2.942 2.987 743,928 2.9645 0.00%
2018-12-28 0 3.910 3.900 3.910 3.710 3.950 4,341,023 16,689,458 3.8446 2.964 2.957 2.964 2.813 2.995 5,725,905 2.9147 4.83%
2018-12-27 0 3.730 3.720 3.730 3.720 3.830 1,318,223 4,949,116 3.7544 2.828 2.820 2.828 2.820 2.904 1,738,765 2.8463 0.00%
2018-12-24 0 3.730 3.730 3.740 3.670 3.810 2,001,440 7,460,408 3.7275 2.828 2.828 2.835 2.782 2.889 2,639,944 2.8260 -1.58%
2018-12-21 0 3.790 3.790 3.800 3.780 3.950 7,064,143 26,947,166 3.8146 2.873 2.873 2.881 2.866 2.995 9,317,760 2.8920 -4.53%
2018-12-20 0 3.970 3.940 3.970 3.930 4.020 2,360,019 9,390,396 3.9789 3.010 2.987 3.010 2.979 3.048 3,112,917 3.0166 -1.73%
2018-12-19 0 4.040 4.020 4.040 3.900 4.050 4,424,406 17,517,725 3.9593 3.063 3.048 3.063 2.957 3.070 5,835,889 3.0017 3.06%
2018-12-18 0 3.920 3.900 3.920 3.880 4.010 9,420,000 36,987,436 3.9265 2.972 2.957 2.972 2.942 3.040 12,425,188 2.9768 -2.73%
2018-12-17 0 4.030 4.030 4.040 4.020 4.170 4,102,000 16,623,460 4.0525 3.055 3.055 3.063 3.048 3.161 5,410,629 3.0724 -2.89%
2018-12-14 0 4.150 4.140 4.150 4.100 4.180 2,356,000 9,755,720 4.1408 3.146 3.139 3.146 3.108 3.169 3,107,616 3.1393 -0.72%
2018-12-13 0 4.180 4.170 4.180 4.170 4.320 5,078,000 21,531,200 4.2401 3.169 3.161 3.169 3.161 3.275 6,697,994 3.2146 -1.65%
2018-12-12 0 4.250 4.240 4.250 4.150 4.280 5,180,936 21,971,376 4.2408 3.222 3.215 3.222 3.146 3.245 6,833,769 3.2151 1.43%
2018-12-11 0 4.190 4.170 4.190 4.040 4.210 3,924,000 16,172,450 4.1214 3.177 3.161 3.177 3.063 3.192 5,175,843 3.1246 3.46%
2018-12-10 0 4.050 4.050 4.060 4.030 4.270 6,992,000 28,638,540 4.0959 3.070 3.070 3.078 3.055 3.237 9,222,602 3.1053 -4.03%
2018-12-07 0 4.220 4.220 4.230 4.200 4.410 8,042,415 34,464,914 4.2854 3.199 3.199 3.207 3.184 3.343 10,608,123 3.2489 -1.86%
2018-12-06 0 4.300 4.290 4.300 4.220 4.390 6,941,288 29,696,005 4.2782 3.260 3.252 3.260 3.199 3.328 9,155,712 3.2434 -2.71%
2018-12-05 0 4.420 4.410 4.420 4.330 4.470 3,877,824 17,087,673 4.4065 3.351 3.343 3.351 3.283 3.389 5,114,935 3.3407 -1.34%
2018-12-04 0 4.480 4.470 4.480 4.440 4.550 7,327,820 32,886,460 4.4879 3.396 3.389 3.396 3.366 3.450 9,665,556 3.4024 1.36%
2018-12-03 0 4.420 4.420 4.440 4.410 4.570 18,026,000 80,728,530 4.4784 3.351 3.351 3.366 3.343 3.465 23,776,692 3.3953 4.49%
2018-11-30 0 4.230 4.200 4.230 3.950 4.230 6,730,907 28,078,592 4.1716 3.207 3.184 3.207 2.995 3.207 8,878,215 3.1626 6.02%
2018-11-29 0 3.990 3.960 3.990 3.950 4.110 2,574,960 10,318,770 4.0074 3.025 3.002 3.025 2.995 3.116 3,396,429 3.0381 -1.72%
2018-11-28 0 4.060 4.050 4.060 3.970 4.060 4,274,640 17,216,592 4.0276 3.078 3.070 3.078 3.010 3.078 5,638,344 3.0535 3.31%
2018-11-27 0 3.930 3.910 3.930 3.860 3.950 2,478,960 9,683,124 3.9061 2.979 2.964 2.979 2.926 2.995 3,269,803 2.9614 0.77%
2018-11-26 0 3.900 3.860 3.900 3.850 3.980 7,236,000 28,211,994 3.8988 2.957 2.926 2.957 2.919 3.017 9,544,444 2.9559 0.26%
2018-11-23 0 3.890 3.880 3.890 3.850 4.060 10,496,000 41,029,438 3.9091 2.949 2.942 2.949 2.919 3.078 13,844,456 2.9636 -4.19%
2018-11-22 0 4.060 4.060 4.070 4.040 4.160 3,973,280 16,196,122 4.0763 3.078 3.078 3.086 3.063 3.154 5,240,844 3.0904 -1.69%
2018-11-21 0 4.130 4.120 4.130 4.070 4.200 4,216,000 17,354,980 4.1165 3.131 3.124 3.131 3.086 3.184 5,560,997 3.1208 -2.36%
2018-11-20 0 4.230 4.220 4.230 4.200 4.330 2,198,000 9,312,410 4.2368 3.207 3.199 3.207 3.184 3.283 2,899,210 3.2121 -2.98%
2018-11-19 0 4.360 4.350 4.360 4.260 4.360 3,716,002 16,045,776 4.3180 3.305 3.298 3.305 3.230 3.305 4,901,489 3.2737 1.40%
2018-11-16 0 4.300 4.280 4.300 4.210 4.350 3,973,532 17,041,297 4.2887 3.260 3.245 3.260 3.192 3.298 5,241,176 3.2514 1.90%
2018-11-15 0 4.220 4.210 4.220 4.170 4.300 6,442,000 27,141,172 4.2132 3.199 3.192 3.199 3.161 3.260 8,497,140 3.1942 0.72%
2018-11-14 0 4.190 4.170 4.190 4.150 4.460 5,201,786 21,891,509 4.2085 3.177 3.161 3.177 3.146 3.381 6,861,271 3.1906 -4.99%
2018-11-13 0 4.410 4.400 4.410 4.200 4.450 4,232,946 18,425,880 4.3530 3.343 3.336 3.343 3.184 3.374 5,583,349 3.3001 2.56%
2018-11-12 0 4.300 4.300 4.310 4.200 4.310 2,080,000 8,882,640 4.2705 3.260 3.260 3.268 3.184 3.268 2,743,566 3.2376 1.42%
2018-11-09 0 4.240 4.220 4.240 4.160 4.380 5,670,000 23,956,060 4.2251 3.215 3.199 3.215 3.154 3.321 7,478,855 3.2032 -3.42%
2018-11-08 0 4.390 4.370 4.390 4.330 4.490 3,226,000 14,088,860 4.3673 3.328 3.313 3.328 3.283 3.404 4,255,165 3.3110 -0.90%
2018-11-07 0 4.430 4.400 4.430 4.370 4.500 11,110,000 49,467,730 4.4525 3.359 3.336 3.359 3.313 3.412 14,654,335 3.3756 -0.45%
2018-11-06 0 4.450 4.430 4.450 4.250 4.460 6,558,000 28,712,380 4.3782 3.374 3.359 3.374 3.222 3.381 8,650,147 3.3193 4.46%
2018-11-05 0 4.260 4.230 4.260 4.140 4.490 5,986,000 25,524,220 4.2640 3.230 3.207 3.230 3.139 3.404 7,895,666 3.2327 -4.91%
2018-11-02 0 4.480 4.470 4.480 4.370 4.540 10,464,500 46,487,490 4.4424 3.396 3.389 3.396 3.313 3.442 13,802,906 3.3679 3.46%
2018-11-01 0 4.330 4.300 4.330 4.270 4.350 2,432,000 10,488,832 4.3128 3.283 3.260 3.283 3.237 3.298 3,207,862 3.2697 0.93%
2018-10-31 0 4.290 4.240 4.290 4.220 4.400 6,872,558 29,374,609 4.2742 3.252 3.215 3.252 3.199 3.336 9,065,056 3.2404 -2.28%
2018-10-30 0 4.390 4.360 4.390 4.260 4.440 5,709,558 24,913,399 4.3635 3.328 3.305 3.328 3.230 3.366 7,531,033 3.3081 1.62%
2018-10-29 0 4.320 4.320 4.340 4.300 4.500 4,131,973 18,231,020 4.4122 3.275 3.275 3.290 3.260 3.412 5,450,164 3.3450 -1.14%
2018-10-26 0 4.370 4.370 4.380 4.330 4.450 9,292,318 40,833,760 4.3944 3.313 3.313 3.321 3.283 3.374 12,256,772 3.3315 0.46%
2018-10-25 0 4.350 4.340 4.350 4.020 4.350 10,590,811 45,015,462 4.2504 3.298 3.290 3.298 3.048 3.298 13,969,513 3.2224 4.82%
2018-10-24 0 4.150 4.140 4.150 4.090 4.200 7,360,166 30,576,860 4.1544 3.146 3.139 3.146 3.101 3.184 9,708,221 3.1496 0.97%
2018-10-23 0 4.110 4.110 4.120 4.070 4.270 5,178,000 21,491,050 4.1505 3.116 3.116 3.124 3.086 3.237 6,829,896 3.1466 -3.52%
2018-10-22 0 4.260 4.240 4.260 4.080 4.290 3,764,000 15,968,810 4.2425 3.230 3.215 3.230 3.093 3.252 4,964,799 3.2164 3.65%
2018-10-19 0 4.110 4.100 4.110 4.050 4.200 10,750,000 44,217,500 4.1133 3.116 3.108 3.116 3.070 3.184 14,179,487 3.1184 0.74%
2018-10-18 0 4.080 4.080 4.090 4.080 4.250 5,115,000 21,250,920 4.1546 3.093 3.093 3.101 3.093 3.222 6,746,798 3.1498 -4.90%
2018-10-16 0 4.290 4.280 4.290 4.180 4.290 4,981,200 21,156,224 4.2472 3.252 3.245 3.252 3.169 3.252 6,570,313 3.2200 0.70%
2018-10-15 0 4.260 4.230 4.260 4.140 4.330 10,005,500 42,682,870 4.2659 3.230 3.207 3.230 3.139 3.283 13,197,475 3.2342 1.91%
2018-10-12 0 4.180 4.180 4.190 4.020 4.270 8,417,600 35,104,684 4.1704 3.169 3.169 3.177 3.048 3.237 11,103,000 3.1617 1.95%
2018-10-11 0 4.100 4.090 4.100 4.030 4.230 15,731,416 65,491,779 4.1631 3.108 3.101 3.108 3.055 3.207 20,750,085 3.1562 -5.53%
2018-10-10 0 4.340 4.330 4.340 4.230 4.410 10,098,010 43,627,662 4.3204 3.290 3.283 3.290 3.207 3.343 13,319,498 3.2755 -1.14%
2018-10-09 0 4.390 4.390 4.400 4.210 4.450 18,698,888 81,398,077 4.3531 3.328 3.328 3.336 3.192 3.374 24,664,246 3.3002 4.28%
2018-10-08 0 4.210 4.210 4.220 4.000 4.400 25,832,000 109,826,125 4.2516 3.192 3.192 3.199 3.033 3.336 34,072,978 3.2233 7.40%
2018-10-05 0 3.920 3.910 3.920 3.760 3.940 3,906,000 15,047,723 3.8525 2.972 2.964 2.972 2.851 2.987 5,152,100 2.9207 0.77%
2018-10-04 0 3.890 3.880 3.890 3.730 3.890 5,066,000 19,530,200 3.8552 2.949 2.942 2.949 2.828 2.949 6,682,166 2.9227 3.18%
2018-10-03 0 3.770 3.760 3.770 3.760 3.860 2,072,000 7,833,240 3.7805 2.858 2.851 2.858 2.851 2.926 2,733,014 2.8662 0.27%
2018-10-02 0 3.760 3.740 3.760 3.740 3.940 1,407,900 5,342,246 3.7945 2.851 2.835 2.851 2.835 2.987 1,857,051 2.8767 -3.34%
2018-09-28 0 3.890 3.880 3.890 3.740 3.920 3,933,335 15,232,839 3.8728 2.949 2.942 2.949 2.835 2.972 5,188,156 2.9361 5.14%
2018-09-27 0 3.700 3.700 3.710 3.650 3.750 1,920,000 7,094,830 3.6952 2.805 2.805 2.813 2.767 2.843 2,532,522 2.8015 -0.54%
2018-09-26 0 3.720 3.710 3.730 3.690 3.840 3,929,203 14,778,625 3.7612 2.820 2.813 2.828 2.798 2.911 5,182,705 2.8515 -1.85%
2018-09-24 0 3.790 3.780 3.790 3.770 3.860 791,430 3,008,685 3.8016 2.873 2.866 2.873 2.858 2.926 1,043,914 2.8821 -2.07%
2018-09-21 0 3.870 3.860 3.870 3.830 3.960 6,370,851 24,788,208 3.8909 2.934 2.926 2.934 2.904 3.002 8,403,293 2.9498 1.04%
2018-09-20 0 3.830 3.830 3.840 3.780 3.860 3,502,370 13,417,249 3.8309 2.904 2.904 2.911 2.866 2.926 4,619,703 2.9044 2.13%
2018-09-19 0 3.750 3.740 3.750 3.680 3.820 2,880,000 10,781,740 3.7437 2.843 2.835 2.843 2.790 2.896 3,798,784 2.8382 2.74%
2018-09-18 0 3.650 3.640 3.650 3.610 3.700 3,386,000 12,357,910 3.6497 2.767 2.760 2.767 2.737 2.805 4,466,209 2.7670 0.83%
2018-09-17 0 3.620 3.610 3.620 3.620 3.750 1,684,000 6,183,480 3.6719 2.744 2.737 2.744 2.744 2.843 2,221,233 2.7838 -4.23%
2018-09-14 0 3.780 3.780 3.790 3.620 3.810 6,557,308 24,353,358 3.7139 2.866 2.866 2.873 2.744 2.889 8,649,234 2.8157 2.16%
2018-09-13 0 3.700 3.690 3.700 3.430 3.740 13,808,000 50,124,310 3.6301 2.805 2.798 2.805 2.600 2.835 18,213,057 2.7521 8.82%
2018-09-12 0 3.400 3.400 3.410 3.390 3.420 1,879,465 6,397,125 3.4037 2.578 2.578 2.585 2.570 2.593 2,479,056 2.5805 0.00%
2018-09-11 0 3.400 3.390 3.400 3.380 3.430 3,050,822 10,361,833 3.3964 2.578 2.570 2.578 2.563 2.600 4,024,102 2.5749 0.59%
2018-09-10 0 3.380 3.370 3.380 3.380 3.480 2,109,424 7,162,310 3.3954 2.563 2.555 2.563 2.563 2.638 2,782,377 2.5742 -1.74%
2018-09-07 0 3.440 3.430 3.440 3.400 3.480 5,637,506 19,328,835 3.4286 2.608 2.600 2.608 2.578 2.638 7,435,995 2.5994 -0.58%
2018-09-06 0 3.460 3.460 3.470 3.430 3.490 4,256,669 14,762,168 3.4680 2.623 2.623 2.631 2.600 2.646 5,614,640 2.6292 0.00%
2018-09-05 0 3.460 3.460 3.470 3.420 3.530 4,729,000 16,380,890 3.4639 2.623 2.623 2.631 2.593 2.676 6,237,655 2.6261 0.00%
2018-09-04 0 3.460 3.460 3.470 3.390 3.500 2,214,000 7,627,920 3.4453 2.623 2.623 2.631 2.570 2.653 2,920,315 2.6120 2.98%
2018-09-03 0 3.360 3.360 3.370 3.360 3.440 3,118,800 10,582,344 3.3931 2.547 2.547 2.555 2.547 2.608 4,113,766 2.5724 -2.04%
2018-08-31 0 3.430 3.420 3.430 3.410 3.530 4,400,000 15,163,260 3.4462 2.600 2.593 2.600 2.585 2.676 5,803,697 2.6127 -2.00%
2018-08-30 0 3.500 3.500 3.510 3.480 3.530 1,620,532 5,678,166 3.5039 2.653 2.653 2.661 2.638 2.676 2,137,517 2.6564 -1.13%
2018-08-29 0 3.540 3.510 3.540 3.490 3.560 1,010,000 3,569,700 3.5344 2.684 2.661 2.684 2.646 2.699 1,332,212 2.6795 0.00%
2018-08-28 0 3.540 3.530 3.540 3.490 3.540 2,406,000 8,467,040 3.5191 2.684 2.676 2.684 2.646 2.684 3,173,567 2.6680 0.57%
2018-08-27 0 3.520 3.510 3.520 3.500 3.560 2,085,640 7,335,451 3.5171 2.669 2.661 2.669 2.653 2.699 2,751,005 2.6665 0.00%
2018-08-24 0 3.520 3.500 3.520 3.490 3.580 1,316,000 4,629,620 3.5179 2.669 2.653 2.669 2.646 2.714 1,735,833 2.6671 -1.40%
2018-08-23 0 3.570 3.570 3.580 3.490 3.610 4,253,237 15,189,272 3.5712 2.707 2.707 2.714 2.646 2.737 5,610,113 2.7075 1.71%
2018-08-22 0 3.510 3.500 3.510 3.500 3.590 2,048,000 7,246,340 3.5383 2.661 2.653 2.661 2.653 2.722 2,701,357 2.6825 -0.57%
2018-08-21 0 3.530 3.520 3.530 3.500 3.580 2,286,000 8,103,500 3.5448 2.676 2.669 2.676 2.653 2.714 3,015,284 2.6875 1.15%
2018-08-20 0 3.490 3.480 3.490 3.370 3.630 2,584,000 8,898,970 3.4439 2.646 2.638 2.646 2.555 2.752 3,408,353 2.6109 3.56%
2018-08-17 0 3.370 3.360 3.370 3.360 3.500 3,676,406 12,523,763 3.4065 2.555 2.547 2.555 2.547 2.653 4,849,261 2.5826 -2.32%
2018-08-16 0 3.450 3.430 3.450 3.360 3.470 4,941,000 16,916,790 3.4238 2.616 2.600 2.616 2.547 2.631 6,517,288 2.5957 0.58%
2018-08-15 0 3.430 3.420 3.430 3.400 3.490 4,330,000 14,890,560 3.4389 2.600 2.593 2.600 2.578 2.646 5,711,366 2.6072 -2.00%
2018-08-14 0 3.500 3.500 3.510 3.440 3.560 4,440,398 15,521,555 3.4955 2.653 2.653 2.661 2.608 2.699 5,856,983 2.6501 -1.41%
2018-08-13 0 3.550 3.540 3.550 3.530 3.640 3,029,385 10,819,389 3.5715 2.691 2.684 2.691 2.676 2.760 3,995,826 2.7077 -4.57%
2018-08-10 0 3.720 3.710 3.720 3.650 3.740 2,902,000 10,718,640 3.6935 2.820 2.813 2.820 2.767 2.835 3,827,802 2.8002 0.00%
2018-08-09 0 3.720 3.700 3.720 3.630 3.740 4,608,742 17,107,695 3.7120 2.820 2.805 2.820 2.752 2.835 6,079,032 2.8142 0.81%
2018-08-08 0 3.690 3.680 3.690 3.460 3.690 7,247,751 26,037,763 3.5925 2.798 2.790 2.798 2.623 2.798 9,559,943 2.7236 5.43%
2018-08-07 0 3.500 3.480 3.500 3.380 3.500 4,570,000 15,763,390 3.4493 2.653 2.638 2.653 2.563 2.653 6,027,931 2.6151 1.74%
2018-08-06 0 3.440 3.420 3.440 3.410 3.540 4,478,000 15,445,030 3.4491 2.608 2.593 2.608 2.585 2.684 5,906,581 2.6149 -1.15%
2018-08-03 0 3.480 3.470 3.480 3.380 3.510 8,304,000 28,757,660 3.4631 2.638 2.631 2.638 2.563 2.661 10,953,159 2.6255 1.46%
2018-08-02 0 3.430 3.420 3.430 3.370 3.510 2,614,000 8,981,550 3.4359 2.600 2.593 2.600 2.555 2.661 3,447,924 2.6049 -2.28%
2018-08-01 0 3.510 3.500 3.510 3.410 3.550 6,363,884 22,263,854 3.4985 2.661 2.653 2.661 2.585 2.691 8,394,103 2.6523 2.93%
2018-07-31 0 3.410 3.400 3.410 3.380 3.420 2,600,000 8,836,580 3.3987 2.585 2.578 2.585 2.563 2.593 3,429,457 2.5767 0.00%
2018-07-30 0 3.410 3.400 3.410 3.380 3.470 3,638,000 12,394,970 3.4071 2.585 2.578 2.585 2.563 2.631 4,798,602 2.5830 -1.45%
2018-07-27 0 3.460 3.450 3.460 3.450 3.540 3,994,000 13,892,820 3.4784 2.623 2.616 2.623 2.616 2.684 5,268,174 2.6371 -2.54%
2018-07-26 0 3.550 3.540 3.550 3.430 3.590 7,204,000 25,282,790 3.5095 2.691 2.684 2.691 2.600 2.722 9,502,235 2.6607 2.01%
2018-07-25 0 3.480 3.470 3.480 3.440 3.520 5,174,000 18,033,710 3.4854 2.638 2.631 2.638 2.608 2.669 6,824,620 2.6424 -0.57%
2018-07-24 0 3.500 3.490 3.500 3.410 3.580 6,760,000 23,684,150 3.5036 2.653 2.646 2.653 2.585 2.714 8,916,589 2.6562 1.16%
2018-07-23 0 3.460 3.450 3.460 3.330 3.470 5,020,474 17,084,097 3.4029 2.623 2.616 2.623 2.525 2.631 6,622,116 2.5799 2.67%
2018-07-20 0 3.370 3.360 3.370 3.300 3.380 3,590,474 11,994,373 3.3406 2.555 2.547 2.555 2.502 2.563 4,735,914 2.5326 0.30%
2018-07-19 0 3.360 3.350 3.360 3.350 3.440 1,726,000 5,840,920 3.3841 2.547 2.540 2.547 2.540 2.608 2,276,632 2.5656 -0.30%
2018-07-18 0 3.370 3.360 3.370 3.370 3.440 3,398,000 11,532,890 3.3940 2.555 2.547 2.555 2.555 2.608 4,482,037 2.5731 -0.59%
2018-07-17 0 3.390 3.380 3.390 3.370 3.430 2,504,474 8,498,405 3.3933 2.570 2.563 2.570 2.555 2.600 3,303,456 2.5726 -0.59%
2018-07-16 0 3.410 3.400 3.410 3.380 3.460 2,024,000 6,884,760 3.4016 2.585 2.578 2.585 2.563 2.623 2,669,701 2.5789 -0.87%
2018-07-13 0 3.440 3.430 3.440 3.420 3.520 2,568,925 8,884,576 3.4585 2.608 2.600 2.608 2.593 2.669 3,388,469 2.6220 -0.30%
2018-07-12 0 3.510 3.510 3.520 3.480 3.550 4,190,641 14,718,297 3.5122 2.616 2.616 2.623 2.594 2.646 5,622,848 2.6176 0.57%
2018-07-11 0 3.490 3.480 3.490 3.460 3.550 2,820,769 9,878,421 3.5020 2.601 2.594 2.601 2.579 2.646 3,784,804 2.6100 -3.06%
2018-07-10 0 3.600 3.580 3.600 3.570 3.650 2,543,200 9,130,980 3.5904 2.683 2.668 2.683 2.661 2.720 3,412,372 2.6758 -0.83%
2018-07-09 0 3.630 3.620 3.640 3.510 3.650 3,632,000 13,067,880 3.5980 2.705 2.698 2.713 2.616 2.720 4,873,284 2.6815 3.42%
2018-07-06 0 3.510 3.510 3.530 3.460 3.590 3,164,496 11,132,566 3.5180 2.616 2.616 2.631 2.579 2.676 4,246,004 2.6219 -1.13%
2018-07-05 0 3.550 3.540 3.550 3.490 3.630 4,934,017 17,470,028 3.5407 2.646 2.638 2.646 2.601 2.705 6,620,283 2.6389 -1.11%
2018-07-04 0 3.590 3.590 3.610 3.590 3.670 3,398,457 12,296,823 3.6184 2.676 2.676 2.690 2.676 2.735 4,559,925 2.6967 -1.91%
2018-07-03 0 3.660 3.650 3.660 3.590 3.760 6,499,000 23,597,810 3.6310 2.728 2.720 2.728 2.676 2.802 8,720,119 2.7061 -3.17%
2018-06-29 0 3.780 3.770 3.780 3.580 3.780 7,494,279 27,805,487 3.7102 2.817 2.810 2.817 2.668 2.817 10,055,548 2.7652 4.71%
2018-06-28 0 3.610 3.600 3.610 3.580 3.720 6,296,016 22,847,247 3.6288 2.690 2.683 2.690 2.668 2.772 8,447,763 2.7045 -0.82%
2018-06-27 0 3.640 3.630 3.640 3.610 3.790 8,948,498 32,884,047 3.6748 2.713 2.705 2.713 2.690 2.825 12,006,766 2.7388 -3.19%
2018-06-26 0 3.760 3.750 3.760 3.710 3.850 12,983,628 48,878,089 3.7646 2.802 2.795 2.802 2.765 2.869 17,420,955 2.8057 -2.34%
2018-06-25 0 3.850 3.850 3.860 3.840 3.930 6,360,000 24,637,370 3.8738 2.869 2.869 2.877 2.862 2.929 8,533,614 2.8871 -1.28%
2018-06-22 0 3.900 3.900 3.910 3.850 3.920 6,288,880 24,440,750 3.8863 2.907 2.907 2.914 2.869 2.922 8,438,188 2.8964 0.78%
2018-06-21 0 3.870 3.870 3.880 3.870 4.030 6,756,000 26,609,804 3.9387 2.884 2.884 2.892 2.884 3.004 9,064,952 2.9355 -1.28%
2018-06-20 0 3.920 3.920 3.940 3.880 4.000 5,810,985 22,861,351 3.9342 2.922 2.922 2.936 2.892 2.981 7,796,966 2.9321 -0.51%
2018-06-19 0 3.940 3.930 3.940 3.910 4.160 19,126,000 76,751,720 4.0130 2.936 2.929 2.936 2.914 3.100 25,662,564 2.9908 -6.19%
2018-06-15 0 4.200 4.200 4.210 4.190 4.350 10,297,606 43,562,753 4.2304 3.130 3.130 3.138 3.123 3.242 13,816,949 3.1528 -2.78%
2018-06-14 0 4.320 4.300 4.320 4.260 4.390 6,449,216 27,769,873 4.3059 3.220 3.205 3.220 3.175 3.272 8,653,321 3.2092 -0.69%
2018-06-13 0 4.350 4.350 4.370 4.300 4.510 9,269,139 40,663,618 4.3870 3.242 3.242 3.257 3.205 3.361 12,436,990 3.2696 -3.97%
2018-06-12 0 4.530 4.520 4.530 4.330 4.530 8,682,000 38,636,732 4.4502 3.376 3.369 3.376 3.227 3.376 11,649,188 3.3167 3.19%
2018-06-11 0 4.390 4.360 4.390 4.310 4.390 7,084,000 30,849,920 4.3549 3.272 3.249 3.272 3.212 3.272 9,505,051 3.2456 0.23%
2018-06-08 0 4.380 4.360 4.380 4.340 4.440 5,953,433 26,018,704 4.3704 3.264 3.249 3.264 3.235 3.309 7,988,097 3.2572 -1.13%
2018-06-07 0 4.430 4.420 4.430 4.410 4.580 7,118,348 31,624,944 4.4427 3.302 3.294 3.302 3.287 3.413 9,551,138 3.3111 -1.56%
2018-06-06 0 4.500 4.480 4.500 4.430 4.540 7,252,802 32,544,190 4.4871 3.354 3.339 3.354 3.302 3.384 9,731,543 3.3442 2.04%
2018-06-05 0 4.410 4.410 4.420 4.380 4.480 5,762,000 25,425,350 4.4126 3.287 3.287 3.294 3.264 3.339 7,731,240 3.2887 -1.34%
2018-06-04 0 4.470 4.460 4.470 4.370 4.480 13,205,815 58,383,553 4.4210 3.331 3.324 3.331 3.257 3.339 17,719,077 3.2950 0.22%
2018-06-01 0 4.460 4.450 4.460 4.440 4.580 11,460,579 51,391,442 4.4842 3.324 3.317 3.324 3.309 3.413 15,377,384 3.3420 0.45%
2018-05-31 0 4.440 4.430 4.440 4.430 4.670 109,199,436 487,776,570 4.4668 3.309 3.302 3.309 3.302 3.480 146,519,788 3.3291 -2.63%
2018-05-30 0 4.560 4.550 4.560 4.450 4.560 18,759,181 84,898,229 4.5257 3.399 3.391 3.399 3.317 3.399 25,170,379 3.3729 -1.72%
2018-05-29 0 4.640 4.640 4.650 4.540 4.780 31,928,118 149,328,218 4.6770 3.458 3.458 3.466 3.384 3.562 42,839,975 3.4857 1.98%
2018-05-28 0 4.550 4.540 4.550 4.300 4.580 17,400,600 78,439,308 4.5079 3.391 3.384 3.391 3.205 3.413 23,347,485 3.3596 5.08%
2018-05-25 0 4.330 4.330 4.370 4.330 4.490 13,308,000 58,465,709 4.3933 3.227 3.227 3.257 3.227 3.346 17,856,185 3.2743 -1.37%
2018-05-24 0 4.390 4.380 4.390 4.350 4.490 12,676,000 55,973,368 4.4157 3.272 3.264 3.272 3.242 3.346 17,008,191 3.2910 -1.57%
2018-05-23 0 4.460 4.450 4.460 4.360 4.580 20,801,000 93,110,554 4.4763 3.324 3.317 3.324 3.249 3.413 27,910,017 3.3361 -1.76%
2018-05-21 0 4.540 4.540 4.550 4.360 4.680 50,213,680 229,910,274 4.5786 3.384 3.384 3.391 3.249 3.488 67,374,870 3.4124 8.87%
2018-05-18 0 4.170 4.160 4.170 4.070 4.210 9,900,000 41,317,020 4.1734 3.108 3.100 3.108 3.033 3.138 13,283,456 3.1104 2.21%
2018-05-17 0 4.080 4.070 4.080 4.070 4.200 11,086,000 45,547,062 4.1085 3.041 3.033 3.041 3.033 3.130 14,874,787 3.0620 -0.73%
2018-05-16 0 4.110 4.100 4.110 4.080 4.170 7,001,509 28,805,547 4.1142 3.063 3.056 3.063 3.041 3.108 9,394,367 3.0663 -1.44%
2018-05-15 0 4.170 4.170 4.180 3.980 4.200 14,556,973 59,947,425 4.1181 3.108 3.108 3.115 2.966 3.130 19,532,011 3.0692 2.71%
2018-05-14 0 4.060 4.040 4.060 4.030 4.090 3,404,000 13,822,080 4.0605 3.026 3.011 3.026 3.004 3.048 4,567,362 3.0263 0.74%
2018-05-11 0 4.030 4.020 4.030 4.000 4.050 2,995,240 12,036,731 4.0186 3.004 2.996 3.004 2.981 3.018 4,018,903 2.9950 1.00%
2018-05-10 0 3.990 3.990 4.010 3.970 4.060 6,928,001 27,765,411 4.0077 2.974 2.974 2.989 2.959 3.026 9,295,737 2.9869 1.53%
2018-05-09 0 3.930 3.930 3.950 3.860 4.010 7,534,000 29,673,730 3.9386 2.929 2.929 2.944 2.877 2.989 10,108,844 2.9354 0.51%
2018-05-08 0 3.910 3.900 3.910 3.850 3.940 5,042,000 19,638,842 3.8950 2.914 2.907 2.914 2.869 2.936 6,765,170 2.9029 0.77%
2018-05-07 0 3.880 3.860 3.880 3.830 3.900 7,394,000 28,633,160 3.8725 2.892 2.877 2.892 2.854 2.907 9,920,997 2.8861 1.04%
2018-05-04 0 3.840 3.840 3.870 3.800 3.910 10,610,000 41,037,710 3.8678 2.862 2.862 2.884 2.832 2.914 14,236,108 2.8826 1.32%
2018-05-03 0 3.790 3.780 3.790 3.750 3.810 6,330,750 23,915,292 3.7776 2.825 2.817 2.825 2.795 2.840 8,494,368 2.8154 -0.52%
2018-05-02 0 3.810 3.800 3.810 3.790 3.920 9,792,000 37,342,886 3.8136 2.840 2.832 2.840 2.825 2.922 13,138,546 2.8422 -2.06%
2018-04-30 0 3.890 3.870 3.890 3.800 4.080 11,697,684 45,642,019 3.9018 2.899 2.884 2.899 2.832 3.041 15,695,522 2.9080 -4.19%
2018-04-27 0 4.060 4.050 4.060 4.010 4.100 1,738,000 7,063,120 4.0639 3.026 3.018 3.026 2.989 3.056 2,331,984 3.0288 0.00%
2018-04-26 0 4.060 4.040 4.060 4.000 4.070 1,378,000 5,568,650 4.0411 3.026 3.011 3.026 2.981 3.033 1,848,950 3.0118 0.74%
2018-04-25 0 4.030 4.030 4.040 4.010 4.070 2,498,300 10,088,574 4.0382 3.004 3.004 3.011 2.989 3.033 3,352,127 3.0096 -0.49%
2018-04-24 0 4.050 4.040 4.050 4.000 4.070 2,672,000 10,819,150 4.0491 3.018 3.011 3.018 2.981 3.033 3,585,191 3.0177 1.00%
2018-04-23 0 4.010 4.000 4.010 3.990 4.060 4,214,008 16,920,392 4.0153 2.989 2.981 2.989 2.974 3.026 5,654,201 2.9925 0.75%
2018-04-20 0 3.980 3.980 3.990 3.940 4.030 8,182,000 32,697,803 3.9963 2.966 2.966 2.974 2.936 3.004 10,978,307 2.9784 0.51%
2018-04-19 0 3.960 3.950 3.960 3.900 3.990 5,066,000 20,038,520 3.9555 2.951 2.944 2.951 2.907 2.974 6,797,373 2.9480 1.80%
2018-04-18 0 3.890 3.880 3.890 3.870 3.960 9,470,000 36,994,560 3.9065 2.899 2.892 2.899 2.884 2.951 12,706,498 2.9115 -1.27%
2018-04-17 0 3.940 3.930 3.940 3.920 3.970 6,509,375 25,633,334 3.9379 2.936 2.929 2.936 2.922 2.959 8,734,040 2.9349 0.00%
2018-04-16 0 3.940 3.940 3.950 3.930 4.000 5,420,000 21,370,760 3.9429 2.936 2.936 2.944 2.929 2.981 7,272,357 2.9386 -0.51%
2018-04-13 0 3.960 3.960 3.970 3.930 4.000 20,510,000 81,005,542 3.9496 2.951 2.951 2.959 2.929 2.981 27,519,564 2.9436 1.28%
2018-04-12 0 3.910 3.910 3.930 3.910 3.970 4,126,256 16,209,688 3.9284 2.914 2.914 2.929 2.914 2.959 5,536,459 2.9278 -1.51%
2018-04-11 0 3.970 3.960 3.970 3.910 3.970 9,840,132 38,796,521 3.9427 2.959 2.951 2.959 2.914 2.959 13,203,127 2.9384 1.79%
2018-04-10 0 3.900 3.890 3.900 3.880 3.950 10,984,290 42,924,288 3.9078 2.907 2.899 2.907 2.892 2.944 14,738,316 2.9124 -0.26%
2018-04-09 0 3.910 3.900 3.910 3.870 3.950 7,537,000 29,482,130 3.9117 2.914 2.907 2.914 2.884 2.944 10,112,869 2.9153 -0.51%
2018-04-06 0 3.930 3.910 3.930 3.900 4.020 5,554,000 21,842,280 3.9327 2.929 2.914 2.929 2.907 2.996 7,452,153 2.9310 -0.51%
2018-04-04 0 3.950 3.940 3.950 3.940 4.050 6,720,019 26,754,110 3.9813 2.944 2.936 2.944 2.936 3.018 9,016,674 2.9672 0.00%
2018-04-03 0 3.950 3.950 3.960 3.930 4.000 5,745,406 22,749,695 3.9596 2.944 2.944 2.951 2.929 2.981 7,708,975 2.9511 -2.23%
2018-03-29 0 4.040 4.030 4.040 3.980 4.090 7,168,000 28,807,740 4.0189 3.011 3.004 3.011 2.966 3.048 9,617,759 2.9953 -0.25%
2018-03-28 0 4.050 4.040 4.050 4.020 4.140 5,358,000 21,712,030 4.0523 3.018 3.011 3.018 2.996 3.085 7,189,167 3.0201 -1.22%
2018-03-27 0 4.100 4.100 4.140 4.090 4.210 7,844,074 32,486,217 4.1415 3.056 3.056 3.085 3.048 3.138 10,524,890 3.0866 -1.44%
2018-03-26 0 4.160 4.150 4.170 4.110 4.170 2,422,000 10,012,030 4.1338 3.100 3.093 3.108 3.063 3.108 3,249,751 3.0809 -0.48%
2018-03-23 0 4.180 4.170 4.180 4.100 4.230 4,560,000 18,937,472 4.1530 3.115 3.108 3.115 3.056 3.153 6,118,440 3.0951 -2.34%
2018-03-22 0 4.280 4.260 4.280 4.220 4.300 1,969,116 8,403,008 4.2674 3.190 3.175 3.190 3.145 3.205 2,642,087 3.1804 0.00%
2018-03-21 0 4.280 4.270 4.280 4.260 4.290 868,000 3,710,870 4.2752 3.190 3.182 3.190 3.175 3.197 1,164,650 3.1863 -0.23%
2018-03-20 0 4.290 4.270 4.290 4.220 4.290 870,000 3,706,180 4.2600 3.197 3.182 3.197 3.145 3.197 1,167,334 3.1749 0.47%
2018-03-19 0 4.270 4.250 4.270 4.210 4.310 2,485,248 10,631,867 4.2780 3.182 3.167 3.182 3.138 3.212 3,334,614 3.1883 -0.47%
2018-03-16 0 4.290 4.270 4.290 4.200 4.290 5,431,535 23,184,873 4.2686 3.197 3.182 3.197 3.130 3.197 7,287,834 3.1813 -0.23%
2018-03-15 0 4.300 4.290 4.300 4.260 4.330 1,068,000 4,585,760 4.2938 3.205 3.197 3.205 3.175 3.227 1,433,003 3.2001 -0.92%
2018-03-14 0 4.340 4.320 4.340 4.300 4.350 850,000 3,670,960 4.3188 3.235 3.220 3.235 3.205 3.242 1,140,499 3.2187 -0.23%
2018-03-13 0 4.350 4.330 4.350 4.310 4.360 1,993,147 8,648,437 4.3391 3.242 3.227 3.242 3.212 3.249 2,674,331 3.2339 0.69%
2018-03-12 0 4.320 4.310 4.320 4.290 4.360 3,076,481 13,291,221 4.3203 3.220 3.212 3.220 3.197 3.249 4,127,909 3.2198 0.47%
2018-03-09 0 4.300 4.290 4.300 4.250 4.350 3,698,100 15,920,266 4.3050 3.205 3.197 3.205 3.167 3.242 4,961,975 3.2085 -0.46%
2018-03-08 0 4.320 4.320 4.340 4.260 4.340 3,612,000 15,564,300 4.3091 3.220 3.220 3.235 3.175 3.235 4,846,449 3.2115 1.17%
2018-03-07 0 4.270 4.240 4.270 4.240 4.310 1,844,000 7,878,500 4.2725 3.182 3.160 3.182 3.160 3.212 2,474,211 3.1842 0.23%
2018-03-06 0 4.260 4.250 4.260 4.200 4.290 2,447,246 10,433,325 4.2633 3.175 3.167 3.175 3.130 3.197 3,283,625 3.1774 2.16%
2018-03-05 0 4.170 4.170 4.180 4.170 4.240 1,749,200 7,339,754 4.1961 3.108 3.108 3.115 3.108 3.160 2,347,012 3.1273 -1.65%
2018-03-02 0 4.240 4.220 4.240 4.210 4.260 1,945,788 8,238,537 4.2340 3.160 3.145 3.160 3.138 3.175 2,610,787 3.1556 0.00%
2018-03-01 0 4.240 4.230 4.240 4.160 4.310 4,122,000 17,529,840 4.2528 3.160 3.153 3.160 3.100 3.212 5,530,748 3.1695 1.92%
2018-02-28 0 4.160 4.160 4.170 4.130 4.330 9,983,425 41,852,096 4.1922 3.100 3.100 3.108 3.078 3.227 13,395,393 3.1244 -3.03%
2018-02-27 0 4.290 4.280 4.290 4.270 4.330 2,345,060 10,085,621 4.3008 3.197 3.190 3.197 3.182 3.227 3,146,515 3.2053 -0.46%
2018-02-26 0 4.310 4.300 4.310 4.290 4.360 3,392,630 14,642,774 4.3161 3.212 3.205 3.212 3.197 3.249 4,552,106 3.2167 0.00%
2018-02-23 0 4.310 4.300 4.310 4.290 4.370 3,476,526 15,049,546 4.3289 3.212 3.205 3.212 3.197 3.257 4,664,675 3.2263 0.00%
2018-02-22 0 4.310 4.290 4.310 4.240 4.330 4,005,036 17,210,341 4.2972 3.212 3.197 3.212 3.160 3.227 5,373,810 3.2026 0.70%
2018-02-21 0 4.280 4.270 4.280 4.210 4.300 1,570,001 6,709,604 4.2736 3.190 3.182 3.190 3.138 3.205 2,106,570 3.1851 0.71%
2018-02-20 0 4.250 4.220 4.250 4.180 4.270 1,910,773 8,078,672 4.2280 3.167 3.145 3.167 3.115 3.182 2,563,805 3.1510 1.43%
2018-02-15 0 4.190 4.190 4.210 4.180 4.210 804,000 3,374,700 4.1974 3.123 3.123 3.138 3.115 3.138 1,078,778 3.1283 0.72%
2018-02-14 0 4.160 4.150 4.160 4.130 4.230 1,289,402 5,358,528 4.1558 3.100 3.093 3.100 3.078 3.153 1,730,072 3.0973 -0.48%
2018-02-13 0 4.180 4.180 4.190 4.120 4.220 1,775,803 7,425,100 4.1813 3.115 3.115 3.123 3.071 3.145 2,382,707 3.1162 1.70%
2018-02-12 0 4.110 4.100 4.110 4.090 4.150 3,490,319 14,373,571 4.1181 3.063 3.056 3.063 3.048 3.093 4,683,182 3.0692 -0.24%
2018-02-09 0 4.120 4.110 4.120 3.980 4.200 13,188,900 53,807,653 4.0798 3.071 3.063 3.071 2.966 3.130 17,696,381 3.0406 -2.83%
2018-02-08 0 4.240 4.230 4.240 4.220 4.310 2,660,000 11,295,564 4.2465 3.160 3.153 3.160 3.145 3.212 3,569,090 3.1648 -0.93%
2018-02-07 0 4.280 4.260 4.280 4.240 4.340 11,172,000 47,912,040 4.2886 3.190 3.175 3.190 3.160 3.235 14,990,179 3.1962 0.23%
2018-02-06 0 4.270 4.260 4.270 4.220 4.330 14,300,000 60,956,560 4.2627 3.182 3.175 3.182 3.145 3.227 19,187,214 3.1769 -3.39%
2018-02-05 0 4.420 4.420 4.430 4.280 4.430 4,643,929 20,266,423 4.3641 3.294 3.294 3.302 3.190 3.302 6,231,053 3.2525 0.00%
2018-02-02 0 4.420 4.410 4.420 4.270 4.430 6,351,496 27,701,237 4.3614 3.294 3.287 3.294 3.182 3.302 8,522,204 3.2505 1.61%
2018-02-01 0 4.350 4.340 4.350 4.330 4.500 6,380,226 28,010,337 4.3902 3.242 3.235 3.242 3.227 3.354 8,560,753 3.2719 -3.33%
2018-01-31 0 4.500 4.470 4.500 4.360 4.500 8,280,711 36,653,450 4.4264 3.354 3.331 3.354 3.249 3.354 11,110,754 3.2989 0.22%
2018-01-30 0 4.490 4.480 4.490 4.440 4.610 7,710,000 34,926,130 4.5300 3.346 3.339 3.346 3.309 3.436 10,344,995 3.3761 -1.54%
2018-01-29 0 4.560 4.550 4.560 4.480 4.680 8,831,790 40,590,528 4.5960 3.399 3.391 3.399 3.339 3.488 11,850,171 3.4253 -0.22%
2018-01-26 0 4.570 4.550 4.580 4.530 4.630 12,440,250 57,070,460 4.5876 3.406 3.391 3.413 3.376 3.451 16,691,870 3.4191 -0.22%
2018-01-25 0 4.580 4.570 4.580 4.540 4.590 8,611,740 39,354,949 4.5699 3.413 3.406 3.413 3.384 3.421 11,554,916 3.4059 0.88%
2018-01-24 0 4.540 4.530 4.540 4.420 4.570 8,288,750 37,475,001 4.5212 3.384 3.376 3.384 3.294 3.406 11,121,540 3.3696 2.02%
2018-01-23 0 4.450 4.440 4.450 4.410 4.470 2,726,559 12,074,386 4.4284 3.317 3.309 3.317 3.287 3.331 3,658,397 3.3005 0.23%
2018-01-22 0 4.440 4.440 4.450 4.400 4.480 5,258,584 23,383,649 4.4468 3.309 3.309 3.317 3.279 3.339 7,055,775 3.3141 0.23%
2018-01-19 0 4.430 4.420 4.430 4.350 4.440 5,600,000 24,733,240 4.4167 3.302 3.294 3.302 3.242 3.309 7,513,874 3.2917 1.14%
2018-01-18 0 4.380 4.370 4.380 4.330 4.470 10,638,000 46,763,988 4.3959 3.264 3.257 3.264 3.227 3.331 14,273,677 3.2762 0.92%
2018-01-17 0 4.340 4.330 4.340 4.290 4.340 3,342,010 14,414,313 4.3131 3.235 3.227 3.235 3.197 3.235 4,484,186 3.2145 0.70%
2018-01-16 0 4.310 4.310 4.320 4.230 4.330 5,718,814 24,541,351 4.2913 3.212 3.212 3.220 3.153 3.227 7,673,294 3.1983 1.65%
2018-01-15 0 4.240 4.230 4.240 4.230 4.350 5,542,000 23,701,806 4.2768 3.160 3.153 3.160 3.153 3.242 7,436,052 3.1874 -2.53%
2018-01-12 0 4.350 4.340 4.350 4.320 4.370 3,428,000 14,903,670 4.3476 3.242 3.235 3.242 3.220 3.257 4,599,564 3.2402 0.46%
2018-01-11 0 4.330 4.330 4.340 4.290 4.360 4,467,900 19,311,773 4.3223 3.227 3.227 3.235 3.197 3.249 5,994,864 3.2214 -1.37%
2018-01-10 0 4.390 4.390 4.400 4.200 4.400 13,103,370 56,703,483 4.3274 3.272 3.272 3.279 3.130 3.279 17,581,620 3.2252 1.39%
2018-01-09 0 4.330 4.310 4.330 4.310 4.420 3,837,000 16,683,450 4.3480 3.227 3.212 3.227 3.212 3.294 5,148,346 3.2405 -1.37%
2018-01-08 0 4.390 4.390 4.400 4.360 4.420 5,518,537 24,217,661 4.3884 3.272 3.272 3.279 3.249 3.294 7,404,570 3.2706 0.69%
2018-01-05 0 4.360 4.350 4.360 4.340 4.370 6,304,000 27,425,840 4.3505 3.249 3.242 3.249 3.235 3.257 8,458,475 3.2424 0.23%
2018-01-04 0 4.350 4.340 4.350 4.330 4.390 5,358,964 23,332,594 4.3539 3.242 3.235 3.242 3.227 3.272 7,190,461 3.2449 0.00%
2018-01-03 0 4.350 4.350 4.370 4.330 4.390 6,582,052 28,747,519 4.3676 3.242 3.242 3.257 3.227 3.272 8,831,555 3.2551 0.23%
2018-01-02 0 4.340 4.340 4.350 4.280 4.360 4,095,000 17,742,620 4.3328 3.235 3.235 3.242 3.190 3.249 5,494,520 3.2291 1.64%
2017-12-29 0 4.270 4.270 4.280 4.240 4.290 2,726,000 11,648,180 4.2730 3.182 3.182 3.190 3.160 3.197 3,657,647 3.1846 0.95%
2017-12-28 0 4.230 4.230 4.240 4.220 4.270 1,779,200 7,548,978 4.2429 3.153 3.153 3.160 3.145 3.182 2,387,265 3.1622 -0.94%
2017-12-27 0 4.270 4.250 4.270 4.220 4.290 1,944,250 8,298,522 4.2682 3.182 3.167 3.182 3.145 3.197 2,608,723 3.1811 0.71%
2017-12-22 0 4.240 4.230 4.240 4.180 4.260 2,006,000 8,500,250 4.2374 3.160 3.153 3.160 3.115 3.175 2,691,577 3.1581 0.95%
2017-12-21 0 4.200 4.190 4.200 4.170 4.240 4,933,359 20,687,222 4.1933 3.130 3.123 3.130 3.108 3.160 6,619,400 3.1252 0.00%
2017-12-20 0 4.200 4.200 4.210 4.170 4.300 5,262,000 22,254,838 4.2293 3.130 3.130 3.138 3.108 3.205 7,060,358 3.1521 0.96%
2017-12-19 0 4.160 4.150 4.160 4.150 4.190 1,244,000 5,180,774 4.1646 3.100 3.093 3.100 3.093 3.123 1,669,153 3.1038 0.24%
2017-12-18 0 4.150 4.150 4.160 4.130 4.190 3,039,750 12,645,729 4.1601 3.093 3.093 3.100 3.078 3.123 4,078,625 3.1005 0.00%
2017-12-15 0 4.150 4.110 4.150 4.090 4.160 7,037,000 29,069,470 4.1309 3.093 3.063 3.093 3.048 3.100 9,441,988 3.0787 0.24%
2017-12-14 0 4.140 4.120 4.140 4.120 4.150 1,282,000 5,304,610 4.1378 3.085 3.071 3.085 3.071 3.093 1,720,140 3.0838 -0.24%
2017-12-13 0 4.150 4.140 4.150 4.080 4.150 3,899,165 16,020,344 4.1087 3.093 3.085 3.093 3.041 3.093 5,231,756 3.0621 2.72%
2017-12-12 0 4.040 4.040 4.050 4.040 4.110 6,989,750 28,445,517 4.0696 3.011 3.011 3.018 3.011 3.063 9,378,590 3.0330 -1.46%
2017-12-11 0 4.100 4.090 4.100 4.070 4.130 2,324,000 9,522,920 4.0976 3.056 3.048 3.056 3.033 3.078 3,118,258 3.0539 1.49%
2017-12-08 0 4.040 4.040 4.050 4.030 4.080 3,490,750 14,155,735 4.0552 3.011 3.011 3.018 3.004 3.041 4,683,760 3.0223 -0.25%
2017-12-07 0 4.050 4.030 4.050 4.010 4.090 4,367,480 17,636,302 4.0381 3.018 3.004 3.018 2.989 3.048 5,860,124 3.0095 -0.98%
2017-12-06 0 4.090 4.090 4.100 4.000 4.210 6,624,000 27,106,960 4.0922 3.048 3.048 3.056 2.981 3.138 8,887,840 3.0499 -1.92%
2017-12-05 0 4.170 4.160 4.170 4.150 4.220 2,642,000 11,053,740 4.1839 3.108 3.100 3.108 3.093 3.145 3,544,938 3.1182 -0.71%
2017-12-04 0 4.200 4.200 4.230 4.160 4.260 4,778,000 20,160,330 4.2194 3.130 3.130 3.153 3.100 3.175 6,410,945 3.1447 0.48%
2017-12-01 0 4.180 4.170 4.180 4.130 4.210 6,762,000 28,190,230 4.1689 3.115 3.108 3.115 3.078 3.138 9,073,003 3.1070 0.24%
2017-11-30 0 4.170 4.170 4.200 4.170 4.240 4,566,000 19,190,800 4.2030 3.108 3.108 3.130 3.108 3.160 6,126,491 3.1324 -1.42%
2017-11-29 0 4.230 4.220 4.230 4.190 4.270 1,817,490 7,674,352 4.2225 3.153 3.145 3.153 3.123 3.182 2,438,641 3.1470 0.00%
2017-11-28 0 4.230 4.210 4.230 4.200 4.240 1,496,000 6,312,860 4.2198 3.153 3.138 3.153 3.130 3.160 2,007,278 3.1450 -0.24%
2017-11-27 0 4.240 4.240 4.260 4.230 4.310 2,944,000 12,555,300 4.2647 3.160 3.160 3.175 3.153 3.212 3,950,151 3.1784 -1.40%
2017-11-24 0 4.300 4.290 4.300 4.240 4.330 3,496,000 15,011,040 4.2938 3.205 3.197 3.205 3.160 3.227 4,690,804 3.2001 1.18%
2017-11-23 0 4.250 4.240 4.250 4.220 4.300 4,344,000 18,518,540 4.2630 3.167 3.160 3.167 3.145 3.205 5,828,619 3.1772 0.00%
2017-11-22 0 4.250 4.240 4.250 4.180 4.260 4,167,565 17,618,999 4.2276 3.167 3.160 3.167 3.115 3.175 5,591,885 3.1508 1.19%
2017-11-21 0 4.200 4.190 4.200 4.170 4.210 4,538,000 18,981,220 4.1827 3.130 3.123 3.130 3.108 3.138 6,088,922 3.1173 0.48%
2017-11-20 0 4.180 4.180 4.190 4.170 4.220 7,096,000 29,697,784 4.1851 3.115 3.115 3.123 3.108 3.145 9,521,152 3.1191 -0.71%
2017-11-17 0 4.210 4.210 4.220 4.200 4.270 3,790,645 15,976,251 4.2147 3.138 3.138 3.145 3.130 3.182 5,086,148 3.1411 -0.94%
2017-11-16 0 4.250 4.230 4.250 4.200 4.280 7,114,000 30,035,730 4.2221 3.167 3.153 3.167 3.130 3.190 9,545,304 3.1467 0.47%
2017-11-15 0 4.230 4.230 4.240 4.220 4.310 6,035,000 25,607,170 4.2431 3.153 3.153 3.160 3.145 3.212 8,097,541 3.1623 -1.40%
2017-11-14 0 4.290 4.290 4.300 4.280 4.330 3,966,000 17,029,720 4.2939 3.197 3.197 3.205 3.190 3.227 5,321,433 3.2002 -0.69%
2017-11-13 0 4.320 4.310 4.320 4.310 4.380 4,490,459 19,429,157 4.3268 3.220 3.212 3.220 3.212 3.264 6,025,133 3.2247 -1.59%
2017-11-10 0 4.390 4.380 4.390 4.360 4.390 1,979,650 8,665,291 4.3772 3.272 3.264 3.272 3.249 3.272 2,656,222 3.2623 0.00%
2017-11-09 0 4.390 4.380 4.390 4.380 4.420 8,794,000 38,690,250 4.3996 3.272 3.264 3.272 3.264 3.294 11,799,466 3.2790 -0.23%
2017-11-08 0 4.400 4.390 4.400 4.390 4.430 4,240,145 18,682,433 4.4061 3.279 3.272 3.279 3.272 3.302 5,689,271 3.2838 -1.12%
2017-11-07 0 4.450 4.440 4.450 4.300 4.450 8,121,249 35,705,737 4.3966 3.317 3.309 3.317 3.205 3.317 10,896,793 3.2767 1.83%
2017-11-06 0 4.370 4.370 4.380 4.310 4.400 9,004,000 39,210,380 4.3548 3.257 3.257 3.264 3.212 3.279 12,081,236 3.2456 -0.46%
2017-11-03 0 4.390 4.390 4.400 4.360 4.580 9,416,000 41,761,330 4.4351 3.272 3.272 3.279 3.249 3.413 12,634,043 3.3055 -3.73%
2017-11-02 0 4.560 4.550 4.560 4.480 4.570 8,688,000 39,173,010 4.5089 3.399 3.391 3.399 3.339 3.406 11,657,239 3.3604 0.66%
2017-11-01 0 4.530 4.530 4.550 4.460 4.650 7,989,079 36,216,991 4.5333 3.376 3.376 3.391 3.324 3.466 10,719,452 3.3786 -0.88%
2017-10-31 1 - - - - - 0 0 - 3.406 - - - - 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 3.406 3.391 3.406 3.361 3.466 4,969,891 3.3962 -0.87%
2017-10-27 0 4.610 4.610 4.620 4.490 4.660 11,106,000 51,146,460 4.6053 3.436 3.436 3.443 3.346 3.473 14,901,622 3.4323 1.99%
2017-10-26 0 4.520 4.510 4.520 4.500 4.580 2,118,000 9,609,400 4.5370 3.369 3.361 3.369 3.354 3.413 2,841,855 3.3814 -1.09%
2017-10-25 0 4.570 4.570 4.600 4.560 4.610 4,302,000 19,762,520 4.5938 3.406 3.406 3.428 3.399 3.436 5,772,265 3.4237 0.00%
2017-10-24 0 4.570 4.560 4.570 4.520 4.620 9,212,000 42,205,750 4.5816 3.406 3.399 3.406 3.369 3.443 12,360,323 3.4146 0.22%
2017-10-23 0 4.560 4.550 4.560 4.400 4.570 13,032,000 58,695,970 4.5040 3.399 3.391 3.399 3.279 3.406 17,485,858 3.3568 3.87%
2017-10-20 0 4.390 4.390 4.410 4.340 4.450 16,560,000 72,774,500 4.3946 3.272 3.272 3.287 3.235 3.317 22,219,599 3.2752 1.15%
2017-10-19 0 4.340 4.340 4.350 4.320 4.420 4,955,000 21,588,228 4.3569 3.235 3.235 3.242 3.220 3.294 6,648,437 3.2471 -1.59%
2017-10-18 0 4.410 4.400 4.410 4.380 4.440 2,404,000 10,574,762 4.3988 3.287 3.279 3.287 3.264 3.309 3,225,599 3.2784 -0.45%
2017-10-17 0 4.430 4.420 4.430 4.410 4.490 3,169,000 14,052,104 4.4342 3.302 3.294 3.302 3.287 3.346 4,252,048 3.3048 0.45%
2017-10-16 0 4.410 4.400 4.410 4.390 4.430 3,130,165 13,798,357 4.4082 3.287 3.279 3.287 3.272 3.302 4,199,940 3.2854 0.23%
2017-10-13 0 4.400 4.390 4.400 4.350 4.420 7,522,500 33,046,752 4.3931 3.279 3.272 3.279 3.242 3.294 10,093,414 3.2741 0.69%
2017-10-12 0 4.370 4.360 4.370 4.340 4.390 4,318,000 18,830,284 4.3609 3.257 3.249 3.257 3.235 3.272 5,793,734 3.2501 -0.23%
2017-10-11 0 4.380 4.360 4.380 4.350 4.400 10,156,345 44,385,231 4.3702 3.264 3.249 3.264 3.242 3.279 13,627,410 3.2571 0.46%
2017-10-10 0 4.360 4.350 4.360 4.310 4.360 9,398,000 40,727,510 4.3336 3.249 3.242 3.249 3.212 3.249 12,609,891 3.2298 0.00%
2017-10-09 0 4.360 4.350 4.360 4.330 4.380 2,648,740 11,528,106 4.3523 3.249 3.242 3.249 3.227 3.264 3,553,982 3.2437 0.23%
2017-10-06 0 4.350 4.340 4.350 4.290 4.360 4,614,500 20,029,597 4.3406 3.242 3.235 3.242 3.197 3.249 6,191,566 3.2350 -0.23%
2017-10-04 0 4.360 4.350 4.360 4.340 4.380 3,350,624 14,600,167 4.3574 3.249 3.242 3.249 3.235 3.264 4,495,744 3.2476 0.46%
2017-10-03 0 4.340 4.330 4.340 4.290 4.350 1,886,000 8,152,380 4.3226 3.235 3.227 3.235 3.197 3.242 2,530,565 3.2216 0.23%
2017-09-29 0 4.330 4.330 4.340 4.270 4.340 2,888,000 12,487,310 4.3239 3.227 3.227 3.235 3.182 3.235 3,875,012 3.2225 0.46%
2017-09-28 0 4.310 4.300 4.310 4.280 4.350 3,116,019 13,454,811 4.3179 3.212 3.205 3.212 3.190 3.242 4,180,960 3.2181 0.00%
2017-09-27 0 4.310 4.310 4.320 4.310 4.340 2,020,000 8,728,310 4.3209 3.212 3.212 3.220 3.212 3.235 2,710,362 3.2203 -0.23%
2017-09-26 0 4.320 4.320 4.330 4.290 4.340 2,158,000 9,306,250 4.3124 3.220 3.220 3.227 3.197 3.235 2,895,525 3.2140 0.23%
2017-09-25 0 4.310 4.310 4.320 4.310 4.400 5,768,000 25,041,510 4.3415 3.212 3.212 3.220 3.212 3.279 7,739,290 3.2356 -1.82%
2017-09-22 0 4.390 4.370 4.390 4.350 4.410 5,832,000 25,528,850 4.3774 3.272 3.257 3.272 3.242 3.287 7,825,163 3.2624 0.00%
2017-09-21 0 4.390 4.380 4.390 4.350 4.410 3,040,000 13,355,330 4.3932 3.272 3.264 3.272 3.242 3.287 4,078,960 3.2742 0.23%
2017-09-20 0 4.380 4.360 4.390 4.360 4.390 1,807,415 7,908,381 4.3755 3.264 3.249 3.272 3.249 3.272 2,425,123 3.2610 -0.23%
2017-09-19 0 4.390 4.370 4.390 4.370 4.430 2,632,753 11,572,993 4.3958 3.272 3.257 3.272 3.257 3.302 3,532,531 3.2761 -0.23%
2017-09-18 0 4.400 4.390 4.400 4.340 4.410 3,214,000 14,080,200 4.3809 3.279 3.272 3.279 3.235 3.287 4,312,427 3.2650 1.38%
2017-09-15 0 4.340 4.340 4.350 4.330 4.400 3,884,000 16,887,520 4.3480 3.235 3.235 3.242 3.227 3.279 5,211,408 3.2405 -0.46%
2017-09-14 0 4.360 4.350 4.360 4.340 4.420 4,220,000 18,458,130 4.3740 3.249 3.242 3.249 3.235 3.294 5,662,241 3.2599 -0.91%
2017-09-13 0 4.400 4.400 4.410 4.390 4.460 1,802,587 7,957,710 4.4146 3.279 3.279 3.287 3.272 3.324 2,418,645 3.2902 -1.12%
2017-09-12 0 4.450 4.440 4.450 4.400 4.480 4,800,256 21,303,432 4.4380 3.317 3.309 3.317 3.279 3.339 6,440,807 3.3076 0.68%
2017-09-11 0 4.420 4.400 4.420 4.370 4.420 2,195,214 9,653,989 4.3977 3.294 3.279 3.294 3.257 3.294 2,945,457 3.2776 1.14%
2017-09-08 0 4.370 4.370 4.390 4.370 4.450 3,429,243 15,106,742 4.4053 3.257 3.257 3.272 3.257 3.317 4,601,232 3.2832 -0.68%
2017-09-07 0 4.400 4.380 4.400 4.360 4.400 8,284,000 36,273,023 4.3787 3.279 3.264 3.279 3.249 3.279 11,115,167 3.2634 0.92%
2017-09-06 0 4.360 4.350 4.360 4.330 4.380 6,549,624 28,494,256 4.3505 3.249 3.242 3.249 3.227 3.264 8,788,045 3.2424 -0.91%
2017-09-05 0 4.400 4.390 4.400 4.380 4.450 12,340,000 54,384,320 4.4072 3.279 3.272 3.279 3.264 3.317 16,557,358 3.2846 -0.90%
2017-09-04 0 4.440 4.440 4.450 4.420 4.510 7,148,741 31,850,401 4.4554 3.309 3.309 3.317 3.294 3.361 9,591,918 3.3205 -1.55%
2017-09-01 0 4.510 4.510 4.520 4.490 4.540 6,478,000 29,260,500 4.5169 3.361 3.361 3.369 3.346 3.384 8,691,942 3.3664 0.89%
2017-08-31 0 4.470 4.470 4.490 4.470 4.580 7,163,482 32,252,663 4.5024 3.331 3.331 3.346 3.331 3.413 9,611,697 3.3556 -0.45%
2017-08-30 0 4.490 4.490 4.510 4.430 4.520 7,283,000 32,671,570 4.4860 3.346 3.346 3.361 3.302 3.369 9,772,062 3.3434 0.90%
2017-08-29 0 4.450 4.450 4.460 4.440 4.490 4,460,398 19,864,778 4.4536 3.317 3.317 3.324 3.309 3.346 5,984,798 3.3192 -0.67%
2017-08-28 0 4.480 4.470 4.480 4.430 4.530 6,408,000 28,729,000 4.4833 3.339 3.331 3.339 3.302 3.376 8,598,019 3.3414 0.90%
2017-08-25 0 4.440 4.430 4.440 4.410 4.460 2,378,000 10,544,200 4.4341 3.309 3.302 3.309 3.287 3.324 3,190,713 3.3047 0.00%
2017-08-24 0 4.440 4.430 4.440 4.420 4.480 2,199,999 9,760,675 4.4367 3.309 3.302 3.309 3.294 3.339 2,951,878 3.3066 -0.22%
2017-08-22 0 4.450 4.440 4.450 4.430 4.480 13,702,000 60,919,720 4.4460 3.317 3.309 3.317 3.302 3.339 18,384,840 3.3136 0.00%
2017-08-21 0 4.450 4.440 4.460 4.420 4.480 1,936,000 8,634,700 4.4601 3.317 3.309 3.324 3.294 3.339 2,597,654 3.3240 -0.22%
2017-08-18 0 4.460 4.440 4.450 4.430 4.470 7,902,000 35,109,880 4.4432 3.324 3.309 3.317 3.302 3.331 10,602,613 3.3114 -0.67%
2017-08-17 0 4.490 4.480 4.490 4.470 4.520 4,746,913 21,294,797 4.4860 3.346 3.339 3.346 3.331 3.369 6,369,233 3.3434 0.67%
2017-08-16 0 4.460 4.450 4.460 4.430 4.490 8,126,000 36,143,730 4.4479 3.324 3.317 3.324 3.302 3.346 10,903,168 3.3150 -0.67%
2017-08-15 0 4.490 4.490 4.500 4.460 4.510 6,190,000 27,846,140 4.4986 3.346 3.346 3.354 3.324 3.361 8,305,514 3.3527 0.67%
2017-08-14 0 4.460 4.460 4.480 4.400 4.510 4,984,000 22,233,954 4.4611 3.324 3.324 3.339 3.279 3.361 6,687,348 3.3248 0.45%
2017-08-11 0 4.440 4.440 4.450 4.370 4.540 10,563,110 46,839,403 4.4342 3.309 3.309 3.317 3.257 3.384 14,173,193 3.3048 -3.27%
2017-08-10 0 4.590 4.580 4.590 4.520 4.690 6,534,000 29,973,760 4.5874 3.421 3.413 3.421 3.369 3.495 8,767,081 3.4189 -1.29%
2017-08-09 0 4.650 4.620 4.650 4.620 4.680 10,900,000 50,637,800 4.6457 3.466 3.443 3.466 3.443 3.488 14,625,219 3.4624 0.65%
2017-08-08 0 4.620 4.620 4.630 4.600 4.650 6,430,000 29,728,420 4.6234 3.443 3.443 3.451 3.428 3.466 8,627,538 3.4458 -0.65%
2017-08-07 0 4.650 4.640 4.650 4.490 4.650 13,690,500 62,738,490 4.5826 3.466 3.458 3.466 3.346 3.466 18,369,410 3.4154 2.20%
2017-08-04 0 4.550 4.550 4.570 4.460 4.600 13,009,500 59,260,820 4.5552 3.391 3.391 3.406 3.324 3.428 17,455,669 3.3949 2.48%
2017-08-03 0 4.440 4.430 4.440 4.380 4.450 4,560,000 20,193,030 4.4283 3.309 3.302 3.309 3.264 3.317 6,118,440 3.3004 0.45%
2017-08-02 0 4.420 4.410 4.420 4.370 4.450 5,111,000 22,586,210 4.4191 3.294 3.287 3.294 3.257 3.317 6,857,752 3.2935 1.14%
2017-08-01 0 4.370 4.360 4.370 4.350 4.410 3,820,000 16,740,160 4.3822 3.257 3.249 3.257 3.242 3.287 5,125,536 3.2660 -0.68%
2017-07-31 0 4.400 4.390 4.400 4.180 4.410 6,276,742 27,360,274 4.3590 3.279 3.272 3.279 3.115 3.287 8,421,902 3.2487 0.46%
2017-07-28 0 4.380 4.370 4.380 4.330 4.390 1,945,000 8,491,230 4.3657 3.264 3.257 3.264 3.227 3.272 2,609,729 3.2537 -0.45%
2017-07-27 0 4.400 4.370 4.400 4.360 4.410 2,679,000 11,753,670 4.3873 3.279 3.257 3.279 3.249 3.287 3,594,584 3.2698 0.46%
2017-07-26 0 4.380 4.380 4.390 4.330 4.420 5,238,000 22,990,160 4.3891 3.264 3.264 3.272 3.227 3.294 7,028,156 3.2712 1.15%
2017-07-25 0 4.330 4.320 4.330 4.320 4.410 2,570,000 11,231,680 4.3703 3.227 3.220 3.227 3.220 3.287 3,448,332 3.2571 -1.37%
2017-07-24 0 4.390 4.380 4.390 4.330 4.450 6,498,000 28,468,200 4.3811 3.272 3.264 3.272 3.227 3.317 8,718,777 3.2652 1.39%
2017-07-21 0 4.330 4.300 4.330 4.280 4.360 6,246,000 26,897,006 4.3063 3.227 3.205 3.227 3.190 3.249 8,380,653 3.2094 -0.23%
2017-07-20 0 4.340 4.330 4.340 4.290 4.380 5,300,000 22,957,828 4.3317 3.235 3.227 3.235 3.197 3.264 7,111,345 3.2283 -0.23%
2017-07-19 0 4.350 4.340 4.350 4.210 4.360 18,868,000 80,739,802 4.2792 3.242 3.235 3.242 3.138 3.249 25,316,389 3.1892 -2.03%
2017-07-18 0 4.440 4.410 4.440 4.400 4.470 3,050,000 13,503,750 4.4275 3.309 3.287 3.309 3.279 3.331 4,092,378 3.2997 -0.67%
2017-07-17 0 4.470 4.460 4.470 4.400 4.480 4,681,910 20,803,057 4.4433 3.331 3.324 3.331 3.279 3.339 6,282,015 3.3115 0.45%
2017-07-14 0 4.450 4.440 4.450 4.420 4.470 3,018,000 13,404,880 4.4416 3.317 3.309 3.317 3.294 3.331 4,049,441 3.3103 -0.22%
2017-07-13 0 4.460 4.460 4.470 4.390 4.470 5,350,000 23,714,668 4.4326 3.324 3.324 3.331 3.272 3.331 7,178,433 3.3036 0.90%
2017-07-12 0 4.420 4.400 4.420 4.380 4.500 4,940,240 21,846,981 4.4223 3.294 3.279 3.294 3.264 3.354 6,628,632 3.2959 -1.34%
2017-07-11 0 4.480 4.450 4.480 4.450 4.500 3,072,000 13,743,880 4.4739 3.339 3.317 3.339 3.317 3.354 4,121,897 3.3344 0.00%
2017-07-10 0 4.480 4.480 4.490 4.450 4.540 5,506,700 24,759,162 4.4962 3.339 3.339 3.346 3.317 3.384 7,388,688 3.3510 0.67%
2017-07-07 0 4.450 4.450 4.470 4.400 4.540 11,247,000 50,424,110 4.4833 3.317 3.317 3.331 3.279 3.384 15,090,811 3.3414 1.14%
2017-07-06 0 4.400 4.390 4.400 4.350 4.400 3,094,000 13,557,260 4.3818 3.279 3.272 3.279 3.242 3.279 4,151,415 3.2657 0.00%
2017-07-05 0 4.400 4.390 4.400 4.320 4.410 3,146,500 13,815,465 4.3907 3.279 3.272 3.279 3.220 3.287 4,221,858 3.2724 0.69%
2017-07-04 0 4.370 4.360 4.370 4.310 4.450 4,050,000 17,665,130 4.3618 3.257 3.249 3.257 3.212 3.317 5,434,141 3.2508 -0.68%
2017-07-03 0 4.400 4.390 4.400 4.360 4.430 2,598,000 11,434,150 4.4011 3.279 3.272 3.279 3.249 3.302 3,485,901 3.2801 0.92%
2017-06-30 0 4.360 4.360 4.380 4.280 4.400 8,076,000 35,249,120 4.3647 3.249 3.249 3.264 3.190 3.279 10,836,080 3.2529 1.16%
2017-06-29 0 4.310 4.290 4.310 4.260 4.320 4,498,000 19,324,050 4.2961 3.212 3.197 3.212 3.175 3.220 6,035,251 3.2019 0.47%
2017-06-28 0 4.290 4.270 4.290 4.280 4.340 3,826,620 16,434,930 4.2949 3.197 3.182 3.197 3.190 3.235 5,134,418 3.2009 -0.92%
2017-06-27 0 4.330 4.300 4.330 4.290 4.360 2,599,000 11,234,120 4.3225 3.227 3.205 3.227 3.197 3.249 3,487,243 3.2215 -0.23%
2017-06-26 0 4.340 4.340 4.350 4.290 4.350 2,510,000 10,865,120 4.3287 3.235 3.235 3.242 3.197 3.242 3,367,826 3.2262 0.93%
2017-06-23 0 4.300 4.290 4.300 4.280 4.330 2,122,000 9,123,940 4.2997 3.205 3.197 3.205 3.190 3.227 2,847,222 3.2045 -0.69%
2017-06-22 0 4.330 4.320 4.330 4.300 4.360 3,572,000 15,464,290 4.3293 3.227 3.220 3.227 3.205 3.249 4,792,778 3.2266 -0.23%
2017-06-21 0 4.340 4.330 4.340 4.240 4.380 9,814,000 42,575,226 4.3382 3.235 3.227 3.235 3.160 3.264 13,168,064 3.2332 1.64%
2017-06-20 0 4.270 4.260 4.270 4.240 4.290 5,430,300 23,085,607 4.2513 3.182 3.175 3.182 3.160 3.197 7,286,177 3.1684 -0.23%
2017-06-19 0 4.280 4.280 4.290 4.230 4.300 4,556,000 19,454,360 4.2701 3.190 3.190 3.197 3.153 3.205 6,113,073 3.1824 -0.47%
2017-06-16 0 4.300 4.280 4.300 4.200 4.310 12,453,334 53,048,791 4.2598 3.205 3.190 3.205 3.130 3.212 16,709,426 3.1748 2.33%
2017-06-15 0 4.420 4.420 4.430 4.410 4.480 8,980,000 39,900,220 4.4432 3.132 3.132 3.139 3.125 3.174 12,674,244 3.1481 -0.90%
2017-06-14 0 4.460 4.460 4.470 4.450 4.510 4,350,578 19,472,800 4.4759 3.160 3.160 3.167 3.153 3.195 6,140,344 3.1713 0.45%
2017-06-13 0 4.440 4.440 4.450 4.430 4.490 6,347,122 28,284,552 4.4563 3.146 3.146 3.153 3.139 3.181 8,958,237 3.1574 -0.22%
2017-06-12 0 4.450 4.440 4.450 4.410 4.500 6,454,000 28,666,240 4.4416 3.153 3.146 3.153 3.125 3.188 9,109,084 3.1470 0.23%
2017-06-09 0 4.440 4.430 4.440 4.420 4.520 4,486,000 19,954,860 4.4483 3.146 3.139 3.146 3.132 3.203 6,331,476 3.1517 -1.11%
2017-06-08 0 4.490 4.480 4.490 4.440 4.550 7,679,557 34,593,958 4.5047 3.181 3.174 3.181 3.146 3.224 10,838,817 3.1917 1.35%
2017-06-07 0 4.430 4.430 4.440 4.390 4.460 6,702,000 29,663,540 4.4261 3.139 3.139 3.146 3.110 3.160 9,459,107 3.1360 0.91%
2017-06-06 0 4.390 4.390 4.400 4.380 4.410 4,176,000 18,352,160 4.3947 3.110 3.110 3.118 3.103 3.125 5,893,947 3.1137 -0.23%
2017-06-05 0 4.400 4.390 4.400 4.390 4.420 3,703,000 16,267,490 4.3931 3.118 3.110 3.118 3.110 3.132 5,226,361 3.1126 0.46%
2017-06-02 0 4.380 4.370 4.380 4.360 4.420 4,357,594 19,092,208 4.3814 3.103 3.096 3.103 3.089 3.132 6,150,246 3.1043 -0.23%
2017-06-01 0 4.390 4.390 4.400 4.380 4.440 7,538,000 33,243,420 4.4101 3.110 3.110 3.118 3.103 3.146 10,639,026 3.1247 -1.35%
2017-05-31 0 4.450 4.400 4.450 4.350 4.450 16,328,600 72,098,186 4.4155 3.153 3.118 3.153 3.082 3.153 23,045,953 3.1285 1.14%
2017-05-29 0 4.400 4.390 4.400 4.340 4.430 3,558,000 15,637,600 4.3951 3.118 3.110 3.118 3.075 3.139 5,021,710 3.1140 1.38%
2017-05-26 0 4.340 4.340 4.350 4.320 4.390 8,242,000 36,008,250 4.3689 3.075 3.075 3.082 3.061 3.110 11,632,641 3.0954 0.46%
2017-05-25 0 4.320 4.310 4.320 4.230 4.320 3,578,954 15,334,315 4.2846 3.061 3.054 3.061 2.997 3.061 5,051,285 3.0357 1.89%
2017-05-24 0 4.240 4.230 4.240 4.220 4.250 3,532,000 14,959,362 4.2354 3.004 2.997 3.004 2.990 3.011 4,985,014 3.0009 -0.24%
2017-05-23 0 4.250 4.240 4.250 4.240 4.290 3,652,000 15,558,370 4.2602 3.011 3.004 3.011 3.004 3.040 5,154,381 3.0185 -0.47%
2017-05-22 0 4.270 4.260 4.270 4.260 4.300 3,182,000 13,629,090 4.2832 3.025 3.018 3.025 3.018 3.047 4,491,029 3.0347 0.47%
2017-05-19 0 4.250 4.250 4.270 4.250 4.310 4,812,407 20,593,899 4.2793 3.011 3.011 3.025 3.011 3.054 6,792,163 3.0320 -1.39%
2017-05-18 0 4.310 4.290 4.310 4.260 4.330 7,234,643 31,125,202 4.3022 3.054 3.040 3.054 3.018 3.068 10,210,872 3.0482 -0.69%
2017-05-17 0 4.340 4.330 4.340 4.300 4.350 6,200,000 26,796,200 4.3220 3.075 3.068 3.075 3.047 3.082 8,750,592 3.0622 0.93%
2017-05-16 0 4.300 4.300 4.320 4.260 4.330 12,178,000 52,262,058 4.2915 3.047 3.047 3.061 3.018 3.068 17,187,856 3.0406 0.70%
2017-05-15 0 4.270 4.260 4.270 4.220 4.290 7,218,000 30,682,040 4.2508 3.025 3.018 3.025 2.990 3.040 10,187,382 3.0118 1.18%
2017-05-12 0 4.220 4.210 4.220 4.210 4.240 2,910,159 12,296,949 4.2255 2.990 2.983 2.990 2.983 3.004 4,107,357 2.9939 0.00%
2017-05-11 0 4.220 4.220 4.230 4.200 4.240 5,319,657 22,429,468 4.2163 2.990 2.990 2.997 2.976 3.004 7,508,088 2.9874 -0.47%
2017-05-10 0 4.240 4.230 4.240 4.220 4.280 4,384,000 18,630,640 4.2497 3.004 2.997 3.004 2.990 3.032 6,187,515 3.0110 -0.70%
2017-05-09 0 4.270 4.270 4.280 4.190 4.270 3,712,388 15,712,036 4.2323 3.025 3.025 3.032 2.969 3.025 5,239,611 2.9987 0.95%
2017-05-08 0 4.230 4.220 4.230 4.160 4.230 8,392,000 35,214,838 4.1962 2.997 2.990 2.997 2.947 2.997 11,844,349 2.9731 0.71%
2017-05-05 0 4.200 4.200 4.210 4.160 4.220 12,304,400 51,547,956 4.1894 2.976 2.976 2.983 2.947 2.990 17,366,255 2.9683 -0.71%
2017-05-04 0 4.230 4.220 4.230 4.210 4.270 7,657,078 32,462,148 4.2395 2.997 2.990 2.997 2.983 3.025 10,807,091 3.0038 -0.94%
2017-05-02 0 4.270 4.260 4.270 4.230 4.290 5,756,957 24,528,588 4.2607 3.025 3.018 3.025 2.997 3.040 8,125,287 3.0188 0.47%
2017-04-28 0 4.250 4.250 4.260 4.240 4.280 4,309,100 18,342,824 4.2568 3.011 3.011 3.018 3.004 3.032 6,081,802 3.0160 -0.47%
2017-04-27 0 4.270 4.260 4.270 4.230 4.280 5,283,900 22,529,336 4.2638 3.025 3.018 3.025 2.997 3.032 7,457,621 3.0210 -0.23%
2017-04-26 0 4.280 4.280 4.290 4.260 4.320 5,861,128 25,133,878 4.2882 3.032 3.032 3.040 3.018 3.061 8,272,312 3.0383 0.47%
2017-04-25 0 4.260 4.260 4.270 4.240 4.290 5,638,000 24,077,816 4.2706 3.018 3.018 3.025 3.004 3.040 7,957,393 3.0258 0.47%
2017-04-24 0 4.240 4.230 4.240 4.210 4.280 4,406,000 18,677,118 4.2390 3.004 2.997 3.004 2.983 3.032 6,218,566 3.0034 -0.47%
2017-04-21 0 4.260 4.250 4.260 4.240 4.270 7,480,000 31,800,328 4.2514 3.018 3.011 3.018 3.004 3.025 10,557,165 3.0122 0.00%
2017-04-20 0 4.260 4.250 4.260 4.210 4.260 4,510,750 19,133,346 4.2417 3.018 3.011 3.018 2.983 3.018 6,366,408 3.0054 0.71%
2017-04-19 0 4.230 4.230 4.240 4.220 4.290 9,214,000 39,019,030 4.2348 2.997 2.997 3.004 2.990 3.040 13,004,508 3.0004 -0.94%
2017-04-18 0 4.270 4.270 4.280 4.270 4.370 7,680,000 33,073,080 4.3064 3.025 3.025 3.032 3.025 3.096 10,839,442 3.0512 -1.84%
2017-04-13 0 4.350 4.350 4.360 4.320 4.370 9,636,914 41,867,890 4.3445 3.082 3.082 3.089 3.061 3.096 13,601,403 3.0782 0.69%
2017-04-12 0 4.320 4.320 4.330 4.320 4.380 11,466,650 49,797,334 4.3428 3.061 3.061 3.068 3.061 3.103 16,183,866 3.0770 0.47%
2017-04-11 0 4.300 4.300 4.320 4.270 4.380 15,277,348 65,878,083 4.3121 3.047 3.047 3.061 3.025 3.103 21,562,231 3.0553 -1.15%
2017-04-10 0 4.350 4.340 4.350 4.330 4.400 11,273,250 49,045,567 4.3506 3.082 3.075 3.082 3.068 3.118 15,910,904 3.0825 -0.23%
2017-04-07 0 4.360 4.360 4.370 4.320 4.390 10,576,000 46,024,370 4.3518 3.089 3.089 3.096 3.061 3.110 14,926,816 3.0833 0.46%
2017-04-06 0 4.340 4.340 4.350 4.320 4.370 8,187,480 35,644,208 4.3535 3.075 3.075 3.082 3.061 3.096 11,555,693 3.0846 -0.23%
2017-04-05 0 4.350 4.340 4.350 4.310 4.430 24,886,592 108,312,562 4.3522 3.082 3.075 3.082 3.054 3.139 35,124,581 3.0837 -0.23%
2017-04-03 0 4.360 4.360 4.370 4.360 4.400 8,210,000 35,928,580 4.3762 3.089 3.089 3.096 3.089 3.118 11,587,477 3.1006 -0.68%
2017-03-31 0 4.390 4.390 4.400 4.360 4.510 16,258,000 71,576,470 4.4025 3.110 3.110 3.118 3.089 3.195 22,946,309 3.1193 -2.88%
2017-03-30 0 4.520 4.520 4.530 4.510 4.680 11,661,272 52,938,308 4.5397 3.203 3.203 3.210 3.195 3.316 16,458,553 3.2165 -3.42%
2017-03-29 0 4.680 4.670 4.680 4.640 4.760 10,404,400 48,891,056 4.6991 3.316 3.309 3.316 3.288 3.373 14,684,622 3.3294 -0.43%
2017-03-28 0 4.700 4.690 4.700 4.590 4.700 6,473,776 30,132,253 4.6545 3.330 3.323 3.330 3.252 3.330 9,136,995 3.2978 2.40%
2017-03-27 0 4.590 4.580 4.600 4.560 4.750 8,268,000 38,389,540 4.6431 3.252 3.245 3.259 3.231 3.365 11,669,337 3.2898 -1.92%
2017-03-24 0 4.680 4.660 4.680 4.630 4.690 5,608,125 26,144,718 4.6619 3.316 3.302 3.316 3.280 3.323 7,915,228 3.3031 0.43%
2017-03-23 0 4.660 4.660 4.670 4.650 4.720 3,670,482 17,180,516 4.6807 3.302 3.302 3.309 3.295 3.344 5,180,466 3.3164 0.00%
2017-03-22 0 4.660 4.650 4.660 4.630 4.720 8,643,000 40,338,764 4.6672 3.302 3.295 3.302 3.280 3.344 12,198,607 3.3068 -2.51%
2017-03-21 0 4.780 4.770 4.780 4.760 4.830 4,770,000 22,832,040 4.7866 3.387 3.380 3.387 3.373 3.422 6,732,310 3.3914 0.42%
2017-03-20 0 4.760 4.750 4.760 4.710 4.790 4,460,592 21,263,623 4.7670 3.373 3.365 3.373 3.337 3.394 6,295,616 3.3775 0.00%
2017-03-17 0 4.760 4.740 4.760 4.730 4.810 11,793,161 56,150,113 4.7612 3.373 3.358 3.373 3.351 3.408 16,644,699 3.3735 0.42%
2017-03-16 0 4.740 4.730 4.740 4.700 4.750 7,558,000 35,725,160 4.7268 3.358 3.351 3.358 3.330 3.365 10,667,253 3.3490 1.07%
2017-03-15 0 4.690 4.680 4.690 4.640 4.730 5,116,000 24,039,800 4.6989 3.323 3.316 3.323 3.288 3.351 7,220,649 3.3293 0.64%
2017-03-14 0 4.660 4.650 4.660 4.610 4.700 6,054,750 28,119,562 4.6442 3.302 3.295 3.302 3.266 3.330 8,545,588 3.2905 -0.64%
2017-03-13 0 4.690 4.680 4.690 4.540 4.710 5,903,075 27,490,678 4.6570 3.323 3.316 3.323 3.217 3.337 8,331,516 3.2996 2.85%
2017-03-10 0 4.560 4.550 4.560 4.530 4.640 9,033,050 41,265,284 4.5683 3.231 3.224 3.231 3.210 3.288 12,749,118 3.2367 -1.08%
2017-03-09 0 4.610 4.610 4.620 4.560 4.770 7,782,000 36,115,900 4.6410 3.266 3.266 3.273 3.231 3.380 10,983,404 3.2882 -3.35%
2017-03-08 0 4.770 4.760 4.770 4.700 4.800 7,584,000 36,150,200 4.7666 3.380 3.373 3.380 3.330 3.401 10,703,949 3.3773 1.49%
2017-03-07 0 4.700 4.690 4.700 4.670 4.730 4,363,125 20,502,372 4.6990 3.330 3.323 3.330 3.309 3.351 6,158,052 3.3294 0.43%
2017-03-06 0 4.680 4.670 4.680 4.660 4.730 4,688,366 21,992,578 4.6909 3.316 3.309 3.316 3.302 3.351 6,617,093 3.3236 0.65%
2017-03-03 0 4.650 4.650 4.670 4.650 4.700 4,872,705 22,759,985 4.6709 3.295 3.295 3.309 3.295 3.330 6,877,266 3.3095 -1.06%
2017-03-02 0 4.700 4.680 4.700 4.680 4.860 8,835,000 42,096,640 4.7648 3.330 3.316 3.330 3.316 3.443 12,469,593 3.3759 -1.05%
2017-03-01 0 4.750 4.730 4.750 4.680 4.750 5,038,000 23,781,700 4.7205 3.365 3.351 3.365 3.316 3.365 7,110,561 3.3446 1.28%
2017-02-28 0 4.690 4.690 4.700 4.690 4.780 6,952,020 32,903,754 4.7330 3.323 3.323 3.330 3.323 3.387 9,811,982 3.3534 -1.26%
2017-02-27 0 4.750 4.740 4.750 4.660 4.810 9,020,526 42,891,012 4.7548 3.365 3.358 3.365 3.302 3.408 12,731,442 3.3689 1.06%
2017-02-24 0 4.700 4.700 4.710 4.660 4.840 11,759,846 55,656,736 4.7328 3.330 3.330 3.337 3.302 3.429 16,597,679 3.3533 -2.08%
2017-02-23 0 4.800 4.780 4.800 4.780 4.910 18,908,500 91,216,925 4.8241 3.401 3.387 3.401 3.387 3.479 26,687,187 3.4180 -0.21%
2017-02-22 0 4.810 4.810 4.820 4.560 4.850 29,267,888 138,636,730 4.7368 3.408 3.408 3.415 3.231 3.436 41,308,280 3.3561 5.48%
2017-02-21 0 4.560 4.560 4.570 4.550 4.640 7,850,565 36,069,291 4.5945 3.231 3.231 3.238 3.224 3.288 11,080,175 3.2553 -0.87%
2017-02-20 0 4.600 4.600 4.620 4.510 4.630 9,424,650 43,134,665 4.5768 3.259 3.259 3.273 3.195 3.280 13,301,817 3.2428 2.00%
2017-02-17 0 4.510 4.510 4.520 4.510 4.620 7,115,125 32,347,931 4.5464 3.195 3.195 3.203 3.195 3.273 10,042,186 3.2212 -1.74%
2017-02-16 0 4.590 4.580 4.590 4.580 4.680 7,050,000 32,598,880 4.6240 3.252 3.245 3.252 3.245 3.316 9,950,269 3.2762 -0.43%
2017-02-15 0 4.610 4.590 4.610 4.550 4.690 18,418,000 85,199,020 4.6259 3.266 3.252 3.266 3.224 3.323 25,994,903 3.2775 1.77%
2017-02-14 0 4.530 4.530 4.560 4.530 4.640 11,336,733 51,780,809 4.5675 3.210 3.210 3.231 3.210 3.288 16,000,503 3.2362 -1.52%
2017-02-13 0 4.600 4.600 4.630 4.520 4.650 21,041,085 96,925,191 4.6065 3.259 3.259 3.280 3.203 3.295 29,697,087 3.2638 1.32%
2017-02-10 0 4.540 4.540 4.550 4.500 4.630 30,570,043 139,655,814 4.5684 3.217 3.217 3.224 3.188 3.280 43,146,123 3.2368 -0.22%
2017-02-09 0 4.550 4.540 4.550 4.340 4.640 47,546,112 215,113,042 4.5243 3.224 3.217 3.224 3.075 3.288 67,105,904 3.2056 5.32%
2017-02-08 0 4.320 4.320 4.330 4.240 4.340 11,052,000 47,523,490 4.3000 3.061 3.061 3.068 3.004 3.075 15,598,635 3.0466 1.41%
2017-02-07 0 4.260 4.260 4.270 4.240 4.290 4,554,888 19,448,716 4.2699 3.018 3.018 3.025 3.004 3.040 6,428,704 3.0253 0.24%
2017-02-06 0 4.250 4.250 4.270 4.240 4.290 5,708,000 24,320,160 4.2607 3.011 3.011 3.025 3.004 3.040 8,056,190 3.0188 0.24%
2017-02-03 0 4.240 4.240 4.250 4.240 4.290 6,543,926 27,872,121 4.2592 3.004 3.004 3.011 3.004 3.040 9,236,004 3.0178 -0.24%
2017-02-02 0 4.250 4.240 4.250 4.230 4.260 3,335,138 14,156,264 4.2446 3.011 3.004 3.011 2.997 3.018 4,707,166 3.0074 0.24%
2017-02-01 0 4.240 4.230 4.240 4.210 4.300 7,838,000 33,252,588 4.2425 3.004 2.997 3.004 2.983 3.047 11,062,441 3.0059 -1.40%
2017-01-27 0 4.300 4.300 4.310 4.260 4.330 3,018,000 12,996,820 4.3064 3.047 3.047 3.054 3.018 3.068 4,259,562 3.0512 0.47%
2017-01-26 0 4.280 4.270 4.280 4.150 4.470 31,761,935 136,572,436 4.2999 3.032 3.025 3.032 2.940 3.167 44,828,342 3.0466 -1.83%
2017-01-25 0 4.360 4.360 4.370 4.360 4.420 2,864,000 12,544,740 4.3801 3.089 3.089 3.096 3.089 3.132 4,042,209 3.1034 -0.91%
2017-01-24 0 4.400 4.390 4.400 4.310 4.420 8,621,000 37,783,130 4.3827 3.118 3.110 3.118 3.054 3.132 12,167,556 3.1052 1.62%
2017-01-23 0 4.330 4.330 4.340 4.330 4.400 8,989,000 39,211,971 4.3622 3.068 3.068 3.075 3.068 3.118 12,686,946 3.0907 -0.46%
2017-01-20 0 4.350 4.340 4.350 4.340 4.400 5,520,000 24,137,090 4.3727 3.082 3.075 3.082 3.075 3.118 7,790,849 3.0981 -1.36%
2017-01-19 0 4.410 4.400 4.410 4.370 4.450 5,863,874 25,796,501 4.3992 3.125 3.118 3.125 3.096 3.153 8,276,188 3.1170 -0.68%
2017-01-18 0 4.440 4.440 4.450 4.350 4.480 12,439,630 55,183,057 4.4361 3.146 3.146 3.153 3.082 3.174 17,557,116 3.1431 3.26%
2017-01-17 0 4.300 4.300 4.310 4.260 4.310 2,136,000 9,159,510 4.2882 3.047 3.047 3.054 3.018 3.054 3,014,720 3.0383 0.23%
2017-01-16 0 4.290 4.270 4.290 4.240 4.300 2,160,722 9,228,961 4.2712 3.040 3.025 3.040 3.004 3.047 3,049,612 3.0263 -0.23%
2017-01-13 0 4.300 4.300 4.320 4.260 4.330 2,978,500 12,836,470 4.3097 3.047 3.047 3.061 3.018 3.068 4,203,812 3.0535 0.23%
2017-01-12 0 4.290 4.280 4.290 4.260 4.350 6,968,000 29,962,190 4.3000 3.040 3.032 3.040 3.018 3.082 9,834,536 3.0466 -0.69%
2017-01-11 0 4.320 4.320 4.330 4.320 4.400 9,657,142 42,110,000 4.3605 3.061 3.061 3.068 3.061 3.118 13,629,953 3.0895 -1.14%
2017-01-10 0 4.370 4.360 4.370 4.330 4.390 4,782,000 20,848,542 4.3598 3.096 3.089 3.096 3.068 3.110 6,749,247 3.0890 0.92%
2017-01-09 0 4.330 4.330 4.340 4.330 4.470 7,892,000 34,519,100 4.3739 3.068 3.068 3.075 3.068 3.167 11,138,656 3.0990 -3.13%
2017-01-06 0 4.470 4.440 4.470 4.430 4.510 6,247,512 28,008,717 4.4832 3.167 3.146 3.167 3.139 3.195 8,817,649 3.1764 0.68%
2017-01-05 0 4.440 4.430 4.440 4.410 4.510 4,491,400 20,090,608 4.4731 3.146 3.139 3.146 3.125 3.195 6,339,098 3.1693 0.91%
2017-01-04 0 4.400 4.400 4.420 4.330 4.440 7,297,567 32,173,352 4.4088 3.118 3.118 3.132 3.068 3.146 10,299,682 3.1237 1.62%
2017-01-03 0 4.330 4.330 4.340 4.310 4.370 1,160,800 5,044,974 4.3461 3.068 3.068 3.075 3.054 3.096 1,638,337 3.0793 0.00%
2016-12-30 0 4.330 4.320 4.330 4.260 4.350 5,258,100 22,738,639 4.3245 3.068 3.061 3.068 3.018 3.082 7,421,207 3.0640 0.70%
2016-12-29 0 4.300 4.300 4.310 4.260 4.310 1,512,873 6,489,297 4.2894 3.047 3.047 3.054 3.018 3.054 2,135,247 3.0391 0.23%
2016-12-28 0 4.290 4.280 4.290 4.240 4.310 2,912,625 12,450,266 4.2746 3.040 3.032 3.040 3.004 3.054 4,110,837 3.0286 0.00%
2016-12-23 0 4.290 4.280 4.290 4.230 4.310 3,150,000 13,478,750 4.2790 3.040 3.032 3.040 2.997 3.054 4,445,865 3.0317 0.47%
2016-12-22 0 4.270 4.270 4.280 4.250 4.330 4,662,000 19,994,436 4.2888 3.025 3.025 3.032 3.011 3.068 6,579,880 3.0387 -0.47%
2016-12-21 0 4.290 4.290 4.300 4.250 4.330 3,086,517 13,247,937 4.2922 3.040 3.040 3.047 3.011 3.068 4,356,266 3.0411 -0.46%
2016-12-20 0 4.310 4.280 4.310 4.260 4.380 4,825,212 20,714,227 4.2929 3.054 3.032 3.054 3.018 3.103 6,810,235 3.0416 -0.92%
2016-12-19 0 4.350 4.350 4.360 4.300 4.400 5,210,000 22,623,372 4.3423 3.082 3.082 3.089 3.047 3.118 7,353,320 3.0766 -0.23%
2016-12-16 0 4.360 4.330 4.360 4.260 4.380 6,498,000 28,178,428 4.3365 3.089 3.068 3.089 3.018 3.103 9,171,185 3.0725 1.63%
2016-12-15 0 4.290 4.280 4.290 4.230 4.370 12,281,869 52,517,787 4.2760 3.040 3.032 3.040 2.997 3.096 17,334,455 3.0297 -1.15%
2016-12-14 0 4.340 4.340 4.350 4.320 4.470 4,667,835 20,404,162 4.3712 3.075 3.075 3.082 3.061 3.167 6,588,116 3.0971 -2.03%
2016-12-13 0 4.430 4.420 4.430 4.320 4.430 4,734,714 20,783,485 4.3896 3.139 3.132 3.139 3.061 3.139 6,682,508 3.1101 1.61%
2016-12-12 0 4.360 4.350 4.360 4.320 4.540 10,307,519 45,517,853 4.4160 3.089 3.082 3.089 3.061 3.217 14,547,885 3.1288 -3.33%
2016-12-09 0 4.510 4.500 4.510 4.470 4.560 16,776,000 75,602,322 4.5066 3.195 3.188 3.195 3.167 3.231 23,677,407 3.1930 0.89%
2016-12-08 0 4.470 4.460 4.470 4.460 4.550 6,816,750 30,672,482 4.4996 3.167 3.160 3.167 3.160 3.224 9,621,064 3.1881 -0.89%
2016-12-07 0 4.510 4.500 4.510 4.500 4.540 7,482,000 33,812,660 4.5192 3.195 3.188 3.195 3.188 3.217 10,559,988 3.2020 0.22%
2016-12-06 0 4.500 4.480 4.500 4.480 4.540 4,019,784 18,104,938 4.5040 3.188 3.174 3.188 3.174 3.217 5,673,466 3.1912 0.22%
2016-12-05 0 4.490 4.490 4.500 4.480 4.560 7,248,895 32,708,073 4.5121 3.181 3.181 3.188 3.174 3.231 10,230,987 3.1970 -1.32%
2016-12-02 0 4.550 4.550 4.560 4.510 4.630 9,502,000 43,430,100 4.5706 3.224 3.224 3.231 3.195 3.280 13,410,987 3.2384 0.22%
2016-12-01 0 4.540 4.540 4.570 4.540 4.630 11,387,733 52,212,254 4.5850 3.217 3.217 3.238 3.217 3.280 16,072,484 3.2485 -0.44%
2016-11-30 0 4.560 4.560 4.570 4.530 4.650 8,676,000 39,711,370 4.5772 3.231 3.231 3.238 3.210 3.295 12,245,183 3.2430 -0.87%
2016-11-29 0 4.600 4.590 4.600 4.510 4.640 10,202,000 46,843,310 4.5916 3.259 3.252 3.259 3.195 3.288 14,398,957 3.2532 1.77%
2016-11-28 0 4.520 4.520 4.530 4.500 4.580 14,222,000 64,596,342 4.5420 3.203 3.203 3.210 3.188 3.245 20,072,728 3.2181 0.89%
2016-11-25 0 4.480 4.480 4.500 4.480 4.570 10,158,000 45,799,706 4.5087 3.174 3.174 3.188 3.174 3.238 14,336,856 3.1945 0.22%
2016-11-24 0 4.470 4.470 4.490 4.450 4.530 10,588,000 47,548,378 4.4908 3.167 3.167 3.181 3.153 3.210 14,943,752 3.1818 -1.32%
2016-11-23 0 4.530 4.520 4.530 4.520 4.640 7,398,000 33,885,516 4.5804 3.210 3.203 3.210 3.203 3.288 10,441,432 3.2453 -2.16%
2016-11-22 0 4.630 4.620 4.630 4.600 4.670 8,956,000 41,563,142 4.6408 3.280 3.273 3.280 3.259 3.309 12,640,371 3.2881 0.43%
2016-11-21 0 4.610 4.610 4.620 4.560 4.650 8,422,000 38,857,042 4.6138 3.266 3.266 3.273 3.231 3.295 11,886,691 3.2690 0.44%
2016-11-18 0 4.590 4.590 4.600 4.500 4.650 12,283,047 56,432,071 4.5943 3.252 3.252 3.259 3.188 3.295 17,336,117 3.2552 0.44%
2016-11-17 0 4.570 4.550 4.570 4.480 4.650 25,873,218 118,786,622 4.5911 3.238 3.224 3.238 3.174 3.295 36,517,091 3.2529 2.47%
2016-11-16 0 4.460 4.450 4.460 4.460 4.630 18,202,025 82,731,649 4.5452 3.160 3.153 3.160 3.160 3.280 25,690,079 3.2204 -0.45%
2016-11-15 0 4.480 4.460 4.480 4.440 4.520 14,648,676 65,700,102 4.4851 3.174 3.160 3.174 3.146 3.203 20,674,932 3.1778 0.67%
2016-11-14 0 4.450 4.450 4.480 4.450 4.550 12,772,000 57,400,481 4.4942 3.153 3.153 3.174 3.153 3.224 18,026,219 3.1843 -0.67%
2016-11-11 0 4.480 4.480 4.500 4.430 4.540 10,629,117 47,777,732 4.4950 3.174 3.174 3.188 3.139 3.217 15,001,784 3.1848 0.22%
2016-11-10 0 4.470 4.460 4.470 4.360 4.500 7,178,000 31,934,912 4.4490 3.167 3.160 3.167 3.089 3.188 10,130,927 3.1522 2.29%
2016-11-09 0 4.370 4.360 4.370 4.210 4.420 4,167,000 17,909,620 4.2980 3.096 3.089 3.096 2.983 3.132 5,881,244 3.0452 -0.46%
2016-11-08 0 4.390 4.370 4.390 4.360 4.430 3,982,839 17,512,669 4.3970 3.110 3.096 3.110 3.089 3.139 5,621,322 3.1154 -0.23%
2016-11-07 0 4.400 4.390 4.400 4.290 4.400 3,238,000 14,126,320 4.3627 3.118 3.110 3.118 3.040 3.118 4,570,067 3.0911 2.09%
2016-11-04 0 4.310 4.310 4.320 4.290 4.340 2,759,097 11,883,690 4.3071 3.054 3.054 3.061 3.040 3.075 3,894,150 3.0517 0.00%
2016-11-03 0 4.310 4.290 4.310 4.260 4.340 3,612,000 15,517,260 4.2960 3.054 3.040 3.054 3.018 3.075 5,097,925 3.0438 1.41%
2016-11-02 0 4.250 4.250 4.270 4.250 4.390 10,501,000 45,138,092 4.2985 3.011 3.011 3.025 3.011 3.110 14,820,962 3.0456 -2.30%
2016-11-01 0 4.350 4.350 4.380 4.290 4.380 3,340,000 14,535,046 4.3518 3.082 3.082 3.103 3.040 3.103 4,714,028 3.0834 1.40%
2016-10-31 0 4.290 4.290 4.310 4.270 4.390 6,114,300 26,354,856 4.3104 3.040 3.040 3.054 3.025 3.110 8,629,636 3.0540 -2.05%
2016-10-28 0 4.380 4.350 4.380 4.330 4.450 4,170,000 18,272,970 4.3820 3.103 3.082 3.103 3.068 3.153 5,885,479 3.1048 0.00%
2016-10-27 0 4.380 4.380 4.390 4.380 4.520 10,594,000 46,869,010 4.4241 3.103 3.103 3.110 3.103 3.203 14,952,221 3.1346 -2.45%
2016-10-26 0 4.490 4.480 4.490 4.470 4.590 4,088,000 18,461,920 4.5161 3.181 3.174 3.181 3.167 3.252 5,769,745 3.1998 -2.39%
2016-10-25 0 4.600 4.580 4.600 4.570 4.630 2,552,000 11,718,040 4.5917 3.259 3.245 3.259 3.238 3.280 3,601,856 3.2533 0.00%
2016-10-24 0 4.600 4.600 4.630 4.520 4.650 5,284,000 24,277,510 4.5945 3.259 3.259 3.280 3.203 3.295 7,457,762 3.2553 -0.43%
2016-10-20 0 4.620 4.570 4.620 4.540 4.640 6,498,000 29,920,520 4.6046 3.273 3.238 3.273 3.217 3.288 9,171,185 3.2624 1.54%
2016-10-19 0 4.550 4.540 4.550 4.540 4.670 7,794,000 35,878,910 4.6034 3.224 3.217 3.224 3.217 3.309 11,000,340 3.2616 -2.78%
2016-10-18 0 4.680 4.670 4.680 4.540 4.690 11,348,681 52,485,417 4.6248 3.316 3.309 3.316 3.217 3.323 16,017,367 3.2768 2.63%
2016-10-17 0 4.560 4.550 4.560 4.460 4.590 9,452,888 42,787,912 4.5264 3.231 3.224 3.231 3.160 3.252 13,341,671 3.2071 1.33%
2016-10-14 0 4.500 4.500 4.520 4.440 4.520 8,758,000 39,297,162 4.4870 3.188 3.188 3.203 3.146 3.203 12,360,916 3.1791 1.12%
2016-10-13 0 4.450 4.440 4.450 4.410 4.550 7,321,117 32,624,596 4.4562 3.153 3.146 3.153 3.125 3.224 10,332,920 3.1573 -1.33%
2016-10-12 0 4.510 4.510 4.550 4.480 4.590 8,928,000 40,555,494 4.5425 3.195 3.195 3.224 3.174 3.252 12,600,852 3.2185 -1.10%
2016-10-11 0 4.560 4.550 4.560 4.470 4.700 16,267,000 73,913,834 4.5438 3.231 3.224 3.231 3.167 3.330 22,959,012 3.2194 -1.72%
2016-10-07 0 4.640 4.640 4.650 4.600 4.680 15,986,577 73,969,670 4.6270 3.288 3.288 3.295 3.259 3.316 22,563,227 3.2783 0.87%
2016-10-06 0 4.600 4.600 4.610 4.450 4.700 33,459,162 154,164,414 4.6075 3.259 3.259 3.266 3.153 3.330 47,223,784 3.2646 3.60%
2016-10-05 0 4.440 4.440 4.450 4.230 4.550 26,002,175 116,253,561 4.4709 3.146 3.146 3.153 2.997 3.224 36,699,099 3.1677 3.50%
2016-10-04 0 4.290 4.290 4.300 4.150 4.310 7,010,000 29,756,108 4.2448 3.040 3.040 3.047 2.940 3.054 9,893,814 3.0075 1.66%
2016-10-03 0 4.220 4.200 4.220 4.170 4.220 2,242,000 9,408,074 4.1963 2.990 2.976 2.990 2.955 2.990 3,164,327 2.9732 0.72%
2016-09-30 0 4.190 4.150 4.190 4.150 4.230 5,089,066 21,328,155 4.1910 2.969 2.940 2.969 2.940 2.997 7,182,635 2.9694 -1.64%
2016-09-29 0 4.260 4.240 4.260 4.200 4.320 5,553,799 23,646,973 4.2578 3.018 3.004 3.018 2.976 3.061 7,838,553 3.0168 1.43%
2016-09-28 0 4.200 4.200 4.220 4.170 4.270 10,136,000 42,666,232 4.2094 2.976 2.976 2.990 2.955 3.025 14,305,806 2.9824 -1.64%
2016-09-27 0 4.270 4.270 4.280 4.220 4.300 4,936,296 21,069,289 4.2682 3.025 3.025 3.032 2.990 3.047 6,967,018 3.0241 0.23%
2016-09-26 0 4.260 4.230 4.260 4.220 4.350 8,600,000 36,697,004 4.2671 3.018 2.997 3.018 2.990 3.082 12,137,917 3.0233 -2.52%
2016-09-23 0 4.370 4.360 4.370 4.360 4.480 5,091,501 22,537,574 4.4265 3.096 3.089 3.096 3.089 3.174 7,186,072 3.1363 -0.68%
2016-09-22 0 4.400 4.380 4.400 4.360 4.490 9,572,605 42,313,894 4.4203 3.118 3.103 3.118 3.089 3.181 13,510,638 3.1319 0.92%
2016-09-21 0 4.360 4.350 4.360 4.290 4.370 5,599,873 24,250,608 4.3306 3.089 3.082 3.089 3.040 3.096 7,903,581 3.0683 0.93%
2016-09-20 0 4.320 4.320 4.330 4.290 4.340 3,144,000 13,577,552 4.3186 3.061 3.061 3.068 3.040 3.075 4,437,397 3.0598 -0.69%
2016-09-19 0 4.350 4.350 4.360 4.290 4.360 8,552,000 36,969,340 4.3229 3.082 3.082 3.089 3.040 3.089 12,070,171 3.0629 1.64%
2016-09-15 0 4.280 4.270 4.280 4.250 4.320 6,868,400 29,459,488 4.2891 3.032 3.025 3.032 3.011 3.061 9,693,962 3.0390 0.00%
2016-09-14 0 4.280 4.270 4.280 4.260 4.340 6,384,000 27,347,560 4.2838 3.032 3.025 3.032 3.018 3.075 9,010,287 3.0351 -1.38%
2016-09-13 0 4.340 4.330 4.340 4.300 4.480 8,933,130 39,158,324 4.3835 3.075 3.068 3.075 3.047 3.174 12,608,092 3.1058 -0.69%
2016-09-12 0 4.370 4.360 4.370 4.350 4.510 18,874,813 83,410,519 4.4191 3.096 3.089 3.096 3.082 3.195 26,639,642 3.1311 -6.42%
2016-09-09 0 4.670 4.650 4.670 4.550 4.720 29,988,000 139,841,424 4.6632 3.309 3.295 3.309 3.224 3.344 42,324,636 3.3040 3.32%
2016-09-08 0 4.520 4.520 4.540 4.470 4.550 13,621,392 61,601,148 4.5224 3.203 3.203 3.217 3.167 3.224 19,225,038 3.2042 0.00%
2016-09-07 0 4.520 4.510 4.520 4.450 4.520 18,576,000 83,398,260 4.4896 3.203 3.195 3.203 3.153 3.203 26,217,902 3.1810 2.03%
2016-09-06 0 4.430 4.430 4.440 4.330 4.450 16,046,000 70,696,656 4.4059 3.139 3.139 3.146 3.068 3.153 22,647,096 3.1217 1.14%
2016-09-05 0 4.380 4.370 4.380 4.330 4.420 14,677,667 64,240,718 4.3768 3.103 3.096 3.103 3.068 3.132 20,715,850 3.1010 1.39%
2016-09-02 0 4.320 4.310 4.320 4.170 4.330 10,696,000 45,797,842 4.2818 3.061 3.054 3.061 2.955 3.068 15,096,182 3.0337 4.35%
2016-09-01 0 4.140 4.140 4.160 4.110 4.180 28,548,312 118,312,167 4.1443 2.933 2.933 2.947 2.912 2.962 40,292,680 2.9363 0.49%
2016-08-31 0 4.120 4.120 4.140 4.110 4.410 29,882,831 126,233,886 4.2243 2.919 2.919 2.933 2.912 3.125 42,176,202 2.9930 -6.36%
2016-08-30 0 4.400 4.380 4.400 4.360 4.500 17,066,000 75,624,750 4.4313 3.118 3.103 3.118 3.089 3.188 24,086,709 3.1397 0.46%
2016-08-29 0 4.380 4.380 4.390 4.360 4.470 7,004,745 30,784,917 4.3949 3.103 3.103 3.110 3.089 3.167 9,886,397 3.1139 -1.79%
2016-08-26 0 4.460 4.450 4.460 4.380 4.460 6,328,000 27,985,320 4.4225 3.160 3.153 3.160 3.103 3.160 8,931,249 3.1334 1.59%
2016-08-25 0 4.390 4.390 4.420 4.350 4.430 4,586,000 20,185,920 4.4016 3.110 3.110 3.132 3.082 3.139 6,472,615 3.1187 0.23%
2016-08-24 0 4.380 4.370 4.380 4.360 4.470 10,170,000 44,729,268 4.3982 3.103 3.096 3.103 3.089 3.167 14,353,793 3.1162 -2.01%
2016-08-23 0 4.470 4.460 4.480 4.430 4.570 9,046,000 40,566,130 4.4844 3.167 3.160 3.174 3.139 3.238 12,767,395 3.1773 -1.76%
2016-08-22 0 4.550 4.550 4.560 4.500 4.680 6,677,799 30,521,729 4.5706 3.224 3.224 3.231 3.188 3.316 9,424,950 3.2384 -1.94%
2016-08-19 0 4.640 4.640 4.650 4.640 4.710 5,568,000 25,941,158 4.6590 3.288 3.288 3.295 3.288 3.337 7,858,596 3.3010 -0.43%
2016-08-18 0 4.660 4.660 4.670 4.650 4.730 3,427,000 16,081,970 4.6927 3.302 3.302 3.309 3.295 3.351 4,836,819 3.3249 0.00%
2016-08-17 0 4.660 4.660 4.670 4.660 4.820 6,486,700 30,739,472 4.7388 3.302 3.302 3.309 3.302 3.415 9,155,236 3.3576 -1.48%
2016-08-16 0 4.730 4.730 4.750 4.700 4.850 5,746,063 27,348,469 4.7595 3.351 3.351 3.365 3.330 3.436 8,109,911 3.3722 -1.25%
2016-08-15 0 4.790 4.780 4.790 4.600 4.800 12,931,000 61,114,676 4.7262 3.394 3.387 3.394 3.259 3.401 18,250,629 3.3486 3.68%
2016-08-12 0 4.620 4.620 4.630 4.590 4.640 4,684,000 21,612,102 4.6140 3.273 3.273 3.280 3.252 3.288 6,610,931 3.2691 0.65%
2016-08-11 0 4.590 4.590 4.610 4.550 4.630 3,607,080 16,602,099 4.6026 3.252 3.252 3.266 3.224 3.280 5,090,981 3.2611 0.00%
2016-08-10 0 4.590 4.580 4.590 4.560 4.680 4,222,000 19,438,204 4.6040 3.252 3.245 3.252 3.231 3.316 5,958,871 3.2621 -1.08%
2016-08-09 0 4.640 4.620 4.640 4.590 4.710 5,184,000 23,997,080 4.6291 3.288 3.273 3.288 3.252 3.337 7,316,624 3.2798 -1.28%
2016-08-08 0 4.700 4.690 4.700 4.560 4.700 6,630,000 30,808,560 4.6468 3.330 3.323 3.330 3.231 3.330 9,357,487 3.2924 2.84%
2016-08-05 0 4.570 4.560 4.570 4.510 4.590 3,950,500 18,008,260 4.5585 3.238 3.231 3.238 3.195 3.252 5,575,679 3.2298 1.33%
2016-08-04 0 4.510 4.500 4.510 4.500 4.590 3,887,375 17,607,031 4.5293 3.195 3.188 3.195 3.188 3.252 5,486,586 3.2091 -0.66%
2016-08-03 0 4.540 4.540 4.550 4.530 4.590 8,188,000 37,324,776 4.5585 3.217 3.217 3.224 3.210 3.252 11,556,426 3.2298 -1.94%
2016-08-01 0 4.630 4.610 4.630 4.550 4.670 18,813,500 86,682,880 4.6075 3.280 3.266 3.280 3.224 3.309 26,553,106 3.2645 5.47%
2016-07-29 0 4.390 4.390 4.410 4.390 4.480 3,387,400 15,004,544 4.4295 3.110 3.110 3.125 3.110 3.174 4,780,928 3.1384 -1.35%
2016-07-28 0 4.450 4.450 4.460 4.380 4.460 4,816,000 21,351,320 4.4334 3.153 3.153 3.160 3.103 3.160 6,797,234 3.1412 1.83%
2016-07-27 0 4.370 4.370 4.390 4.350 4.450 3,694,000 16,239,830 4.3963 3.096 3.096 3.110 3.082 3.153 5,213,659 3.1149 -0.23%
2016-07-26 0 4.380 4.380 4.400 4.310 4.410 3,744,543 16,373,612 4.3727 3.103 3.103 3.118 3.054 3.125 5,284,995 3.0981 -0.45%
2016-07-25 0 4.400 4.390 4.400 4.340 4.450 2,816,000 12,378,230 4.3957 3.118 3.110 3.118 3.075 3.153 3,974,462 3.1144 0.69%
2016-07-22 0 4.370 4.370 4.380 4.360 4.450 4,112,000 18,085,810 4.3983 3.096 3.096 3.103 3.089 3.153 5,803,618 3.1163 -0.46%
2016-07-21 0 4.390 4.390 4.410 4.380 4.460 6,548,000 28,994,706 4.4280 3.110 3.110 3.125 3.103 3.160 9,241,754 3.1374 -0.68%
2016-07-20 0 4.420 4.410 4.440 4.370 4.470 8,702,000 38,631,138 4.4393 3.132 3.125 3.146 3.096 3.167 12,281,879 3.1454 -0.67%
2016-07-19 0 4.450 4.440 4.450 4.430 4.500 2,436,000 10,859,730 4.4580 3.153 3.146 3.153 3.139 3.188 3,438,136 3.1586 -0.89%
2016-07-18 0 4.490 4.490 4.510 4.460 4.570 4,259,250 19,197,949 4.5074 3.181 3.181 3.195 3.160 3.238 6,011,445 3.1936 -1.10%
2016-07-15 0 4.540 4.530 4.560 4.520 4.680 4,448,077 20,319,345 4.5681 3.217 3.210 3.231 3.203 3.316 6,277,952 3.2366 -2.16%
2016-07-14 0 4.640 4.640 4.650 4.570 4.690 7,696,000 35,754,500 4.6459 3.288 3.288 3.295 3.238 3.323 10,862,025 3.2917 0.87%
2016-07-13 0 4.600 4.600 4.610 4.430 4.640 9,325,225 42,545,250 4.5624 3.259 3.259 3.266 3.139 3.288 13,161,490 3.2326 3.84%
2016-07-12 0 4.430 4.420 4.450 4.350 4.450 6,806,000 29,925,202 4.3969 3.139 3.132 3.153 3.082 3.153 9,605,891 3.1153 0.91%
2016-07-11 0 4.390 4.380 4.390 4.310 4.420 3,518,250 15,434,612 4.3870 3.110 3.103 3.110 3.054 3.132 4,965,608 3.1083 0.69%
2016-07-08 0 4.360 4.350 4.360 4.310 4.360 1,701,420 7,377,537 4.3361 3.089 3.082 3.089 3.054 3.089 2,401,360 3.0722 0.93%
2016-07-07 0 4.320 4.320 4.330 4.270 4.340 3,644,000 15,705,750 4.3100 3.061 3.061 3.068 3.025 3.075 5,143,090 3.0538 1.17%
2016-07-06 0 4.270 4.260 4.270 4.240 4.400 7,378,000 31,730,200 4.3007 3.025 3.018 3.025 3.004 3.118 10,413,204 3.0471 -3.83%
2016-07-05 0 4.440 4.440 4.450 4.380 4.570 7,040,643 31,608,179 4.4894 3.146 3.146 3.153 3.103 3.238 9,937,063 3.1808 -0.67%
2016-07-04 0 4.470 4.460 4.470 4.310 4.470 10,875,868 47,704,509 4.3863 3.167 3.160 3.167 3.054 3.167 15,350,045 3.1078 2.29%
2016-06-30 0 4.370 4.360 4.370 4.320 4.410 2,856,000 12,484,930 4.3715 3.096 3.089 3.096 3.061 3.125 4,030,918 3.0973 1.16%
2016-06-29 0 4.320 4.290 4.330 4.260 4.330 3,950,000 16,979,680 4.2987 3.061 3.040 3.068 3.018 3.068 5,574,974 3.0457 1.89%
2016-06-28 0 4.240 4.240 4.260 4.180 4.290 4,160,000 17,559,620 4.2211 3.004 3.004 3.018 2.962 3.040 5,871,365 2.9907 -0.70%
2016-06-27 0 4.270 4.270 4.280 4.180 4.310 6,512,000 27,655,280 4.2468 3.025 3.025 3.032 2.962 3.054 9,190,944 3.0090 -0.93%
2016-06-24 0 4.310 4.270 4.300 4.220 4.500 5,584,000 24,121,610 4.3198 3.054 3.025 3.047 2.990 3.188 7,881,178 3.0607 -3.58%
2016-06-23 0 4.470 4.470 4.500 4.420 4.500 2,664,000 11,916,534 4.4732 3.167 3.167 3.188 3.132 3.188 3,759,932 3.1693 0.90%
2016-06-22 0 4.430 4.430 4.440 4.350 4.440 6,102,000 26,818,174 4.3950 3.139 3.139 3.146 3.082 3.146 8,612,276 3.1139 0.00%
2016-06-21 0 4.430 4.420 4.440 4.400 4.450 2,240,000 9,918,990 4.4281 3.139 3.132 3.146 3.118 3.153 3,161,504 3.1374 0.45%
2016-06-20 0 4.410 4.400 4.410 4.380 4.450 2,750,000 12,117,956 4.4065 3.125 3.118 3.125 3.103 3.153 3,881,311 3.1221 -0.45%
2016-06-17 0 4.430 4.420 4.430 4.390 4.460 6,432,728 28,418,967 4.4179 3.139 3.132 3.139 3.110 3.160 9,079,061 3.1302 0.68%
2016-06-16 0 4.400 4.390 4.400 4.350 4.460 2,214,569 9,727,809 4.3926 3.118 3.110 3.118 3.082 3.160 3,125,611 3.1123 -1.12%
2016-06-15 0 4.450 4.440 4.460 4.350 4.460 4,392,000 19,463,150 4.4315 3.153 3.146 3.160 3.082 3.160 6,198,806 3.1398 0.23%
2016-06-14 0 4.440 4.420 4.440 4.410 4.530 4,857,852 21,654,765 4.4577 3.146 3.132 3.146 3.125 3.210 6,856,303 3.1584 -0.67%
2016-06-13 0 4.470 4.460 4.480 4.440 4.690 6,486,000 29,400,624 4.5329 3.167 3.160 3.174 3.146 3.323 9,154,248 3.2117 -5.50%
2016-06-10 0 4.730 4.710 4.740 4.700 4.860 4,242,000 20,175,870 4.7562 3.351 3.337 3.358 3.330 3.443 5,987,098 3.3699 -2.87%
2016-06-08 0 4.870 4.850 4.870 4.830 4.980 4,944,853 24,137,327 4.8813 3.451 3.436 3.451 3.422 3.528 6,979,095 3.4585 -1.42%
2016-06-07 0 4.940 4.920 4.950 4.680 4.970 12,448,000 60,145,740 4.8318 3.500 3.486 3.507 3.316 3.521 17,568,930 3.4234 6.70%
2016-06-06 0 4.630 4.620 4.630 4.620 4.720 6,136,123 28,502,527 4.6450 3.280 3.273 3.280 3.273 3.344 8,660,437 3.2911 -1.49%
2016-06-03 0 4.700 4.680 4.700 4.650 4.750 3,422,000 16,069,274 4.6959 3.330 3.316 3.330 3.295 3.365 4,829,762 3.3271 0.21%
2016-06-02 0 4.690 4.680 4.700 4.680 4.720 3,069,000 14,419,416 4.6984 3.323 3.316 3.330 3.316 3.344 4,331,543 3.3289 -0.64%
2016-06-01 0 4.720 4.710 4.720 4.670 4.780 2,528,000 11,939,280 4.7228 3.344 3.337 3.344 3.309 3.387 3,567,983 3.3462 -0.66%
2016-05-31 0 4.870 4.850 4.870 4.800 4.900 5,385,802 26,204,297 4.8654 3.367 3.353 3.367 3.318 3.387 7,791,119 3.3634 0.62%
2016-05-30 0 4.840 4.840 4.850 4.820 4.920 1,363,141 6,620,007 4.8564 3.346 3.346 3.353 3.332 3.401 1,971,924 3.3571 -1.22%
2016-05-27 0 4.900 4.900 4.910 4.790 4.930 2,570,000 12,531,060 4.8759 3.387 3.387 3.394 3.311 3.408 3,717,770 3.3706 1.87%
2016-05-26 0 4.810 4.800 4.820 4.780 4.880 1,777,927 8,535,584 4.8009 3.325 3.318 3.332 3.304 3.373 2,571,955 3.3187 -0.21%
2016-05-25 0 4.820 4.810 4.830 4.780 4.900 4,138,000 19,981,780 4.8288 3.332 3.325 3.339 3.304 3.387 5,986,044 3.3381 0.42%
2016-05-24 0 4.800 4.770 4.810 4.760 4.880 5,460,000 26,198,702 4.7983 3.318 3.297 3.325 3.290 3.373 7,898,454 3.3169 -2.24%
2016-05-23 0 4.910 4.910 4.920 4.900 5.010 1,314,520 6,514,606 4.9559 3.394 3.394 3.401 3.387 3.463 1,901,589 3.4259 -0.61%
2016-05-20 0 4.940 4.930 4.980 4.930 5.040 4,384,000 21,810,870 4.9751 3.415 3.408 3.443 3.408 3.484 6,341,909 3.4392 -0.40%
2016-05-19 0 4.960 5.000 5.010 4.900 5.010 1,682,000 8,336,850 4.9565 3.429 3.456 3.463 3.387 3.463 2,433,187 3.4263 -1.00%
2016-05-18 0 5.010 5.000 5.020 4.890 5.050 3,527,096 17,482,767 4.9567 3.463 3.456 3.470 3.380 3.491 5,102,309 3.4264 -0.60%
2016-05-17 0 5.040 5.030 5.040 5.000 5.110 3,746,152 18,879,785 5.0398 3.484 3.477 3.484 3.456 3.532 5,419,196 3.4839 -0.40%
2016-05-16 0 5.060 5.040 5.070 5.030 5.130 2,210,000 11,243,090 5.0874 3.498 3.484 3.505 3.477 3.546 3,196,993 3.5168 -0.20%
2016-05-13 0 5.070 5.040 5.080 5.030 5.200 2,742,200 13,931,074 5.0803 3.505 3.484 3.512 3.477 3.595 3,966,875 3.5119 -2.50%
2016-05-12 0 5.200 5.170 5.200 5.040 5.200 2,632,356 13,576,885 5.1577 3.595 3.574 3.595 3.484 3.595 3,807,975 3.5654 1.56%
2016-05-11 0 5.120 5.110 5.130 5.060 5.240 4,188,951 21,502,585 5.1332 3.539 3.532 3.546 3.498 3.622 6,059,750 3.5484 -0.58%
2016-05-10 0 5.150 5.130 5.150 5.040 5.200 6,284,342 32,125,170 5.1119 3.560 3.546 3.560 3.484 3.595 9,090,950 3.5338 2.18%
2016-05-09 0 5.040 5.030 5.050 4.990 5.330 7,995,600 40,822,970 5.1057 3.484 3.477 3.491 3.449 3.684 11,566,461 3.5294 -4.91%
2016-05-06 0 5.300 5.290 5.300 5.260 5.440 4,158,516 22,042,384 5.3005 3.664 3.657 3.664 3.636 3.761 6,015,723 3.6641 -2.39%
2016-05-05 0 5.430 5.420 5.440 5.400 5.500 1,714,000 9,319,440 5.4372 3.754 3.747 3.761 3.733 3.802 2,479,478 3.7586 -0.73%
2016-05-04 0 5.470 5.460 5.490 5.380 5.550 9,020,482 49,311,327 5.4666 3.781 3.774 3.795 3.719 3.837 13,049,059 3.7789 0.55%
2016-05-03 0 5.440 5.410 5.420 5.410 5.580 8,092,000 44,324,687 5.4776 3.761 3.740 3.747 3.740 3.857 11,705,914 3.7865 -1.63%
2016-04-29 0 5.530 5.530 5.540 5.460 5.620 4,847,400 26,744,822 5.5174 3.823 3.823 3.830 3.774 3.885 7,012,265 3.8140 -1.95%
2016-04-28 0 5.640 5.610 5.640 5.520 5.680 12,937,715 72,455,882 5.6004 3.899 3.878 3.899 3.816 3.926 18,715,741 3.8714 1.62%
2016-04-27 0 5.550 5.540 5.550 5.450 5.560 7,366,058 40,695,235 5.5247 3.837 3.830 3.837 3.767 3.843 10,655,763 3.8191 0.54%
2016-04-26 0 5.520 5.500 5.520 5.470 5.640 10,680,507 58,830,038 5.5082 3.816 3.802 3.816 3.781 3.899 15,450,456 3.8077 -1.43%
2016-04-25 0 5.600 5.580 5.610 5.510 5.680 8,205,000 45,993,140 5.6055 3.871 3.857 3.878 3.809 3.926 11,869,380 3.8749 0.72%
2016-04-22 0 5.560 5.540 5.560 5.450 5.580 4,726,843 26,093,521 5.5203 3.843 3.830 3.843 3.767 3.857 6,837,866 3.8160 -0.89%
2016-04-21 0 5.610 5.570 5.600 5.520 5.640 6,014,000 33,655,348 5.5962 3.878 3.850 3.871 3.816 3.899 8,699,872 3.8685 0.72%
2016-04-20 0 5.570 5.570 5.590 5.530 5.700 19,639,960 110,359,057 5.6191 3.850 3.850 3.864 3.823 3.940 28,411,230 3.8843 1.27%
2016-04-19 0 5.500 5.480 5.500 5.420 5.630 8,676,723 47,636,240 5.4901 3.802 3.788 3.802 3.747 3.892 12,551,776 3.7952 -0.54%
2016-04-18 0 5.530 5.530 5.540 5.470 5.620 8,225,453 45,431,210 5.5232 3.823 3.823 3.830 3.781 3.885 11,898,967 3.8181 -1.95%
2016-04-15 0 5.640 5.630 5.650 5.460 5.700 12,473,000 70,033,467 5.6148 3.899 3.892 3.906 3.774 3.940 18,043,482 3.8814 -0.18%
2016-04-14 0 5.650 5.640 5.660 5.610 5.830 17,398,052 98,589,697 5.6667 3.906 3.899 3.913 3.878 4.030 25,168,079 3.9173 -0.35%
2016-04-13 0 5.670 5.660 5.670 5.430 5.740 27,801,760 157,334,846 5.6592 3.920 3.913 3.920 3.754 3.968 40,218,116 3.9120 5.98%
2016-04-12 0 5.350 5.340 5.350 5.240 5.400 10,740,128 57,552,371 5.3586 3.698 3.691 3.698 3.622 3.733 15,536,704 3.7043 0.94%
2016-04-11 0 5.300 5.290 5.300 5.200 5.370 6,946,000 36,715,700 5.2859 3.664 3.657 3.664 3.595 3.712 10,048,106 3.6540 1.15%
2016-04-08 0 5.240 5.230 5.240 5.070 5.250 4,004,000 20,793,066 5.1931 3.622 3.615 3.622 3.505 3.629 5,792,199 3.5898 1.35%
2016-04-07 0 5.170 5.160 5.190 5.030 5.260 3,672,000 18,888,260 5.1439 3.574 3.567 3.588 3.477 3.636 5,311,927 3.5558 -0.96%
2016-04-06 0 5.220 5.200 5.220 5.180 5.270 3,649,379 18,987,658 5.2030 3.608 3.595 3.608 3.581 3.643 5,279,204 3.5967 -0.95%
2016-04-05 0 5.270 5.270 5.280 5.000 5.280 10,233,033 53,256,404 5.2044 3.643 3.643 3.650 3.456 3.650 14,803,139 3.5976 4.56%
2016-04-01 0 5.040 5.030 5.050 5.020 5.170 6,956,000 35,523,820 5.1069 3.484 3.477 3.491 3.470 3.574 10,062,572 3.5303 -1.75%
2016-03-31 0 5.130 5.110 5.140 4.950 5.140 9,592,226 48,742,556 5.0815 3.546 3.532 3.553 3.422 3.553 13,876,145 3.5127 3.64%
2016-03-30 0 4.950 4.950 4.960 4.770 5.010 5,892,000 29,067,520 4.9334 3.422 3.422 3.429 3.297 3.463 8,523,386 3.4103 4.21%
2016-03-29 0 4.750 4.740 4.760 4.630 4.760 4,082,000 19,155,550 4.6927 3.284 3.277 3.290 3.201 3.290 5,905,034 3.2439 1.06%
2016-03-24 0 4.700 4.670 4.700 4.650 4.910 8,294,000 39,341,280 4.7433 3.249 3.228 3.249 3.214 3.394 11,998,127 3.2790 -5.05%
2016-03-23 0 4.950 4.940 4.960 4.930 5.050 2,994,000 14,954,510 4.9948 3.422 3.415 3.429 3.408 3.491 4,331,130 3.4528 -0.40%
2016-03-22 0 4.970 4.950 4.980 4.930 5.040 1,696,000 8,445,410 4.9796 3.436 3.422 3.443 3.408 3.484 2,453,439 3.4423 0.20%
2016-03-21 0 4.960 4.940 4.960 4.890 5.000 4,008,100 19,890,241 4.9625 3.429 3.415 3.429 3.380 3.456 5,798,130 3.4305 1.43%
2016-03-18 0 4.890 4.880 4.890 4.870 5.020 3,268,000 16,149,980 4.9419 3.380 3.373 3.380 3.367 3.470 4,727,499 3.4162 -0.20%
2016-03-17 0 4.900 4.870 4.900 4.840 4.920 2,624,000 12,798,550 4.8775 3.387 3.367 3.387 3.346 3.401 3,795,887 3.3717 2.51%
2016-03-16 0 4.780 4.770 4.790 4.750 4.910 2,275,740 10,875,310 4.7788 3.304 3.297 3.311 3.284 3.394 3,292,093 3.3035 -1.65%
2016-03-15 0 4.860 4.860 4.870 4.800 4.940 1,472,000 7,155,360 4.8610 3.360 3.360 3.367 3.318 3.415 2,129,400 3.3603 -1.62%
2016-03-14 0 4.940 4.920 4.940 4.900 5.050 4,474,046 22,253,419 4.9739 3.415 3.401 3.415 3.387 3.491 6,472,169 3.4383 0.61%
2016-03-11 0 4.910 4.900 4.910 4.790 4.920 3,901,235 18,965,049 4.8613 3.394 3.387 3.394 3.311 3.401 5,643,539 3.3605 1.87%
2016-03-10 0 4.820 4.820 4.840 4.720 4.890 13,440,795 64,293,832 4.7835 3.332 3.332 3.346 3.263 3.380 19,443,498 3.3067 1.05%
2016-03-09 0 4.770 4.750 4.770 4.750 4.920 4,578,000 21,906,930 4.7853 3.297 3.284 3.297 3.284 3.401 6,622,550 3.3079 -2.85%
2016-03-08 0 4.910 4.900 4.910 4.860 5.020 6,821,880 33,690,652 4.9386 3.394 3.387 3.394 3.360 3.470 9,868,554 3.4139 -1.80%
2016-03-07 0 5.000 5.000 5.020 4.980 5.170 6,200,000 31,517,178 5.0834 3.456 3.456 3.470 3.443 3.574 8,968,940 3.5140 -2.34%
2016-03-04 0 5.120 5.130 5.140 4.860 5.150 8,827,000 44,163,590 5.0032 3.539 3.546 3.553 3.360 3.560 12,769,167 3.4586 5.13%
2016-03-03 0 4.870 4.870 4.880 4.850 5.030 7,452,000 36,592,824 4.9105 3.367 3.367 3.373 3.353 3.477 10,780,087 3.3945 -2.01%
2016-03-02 0 4.970 4.940 4.980 4.720 5.020 16,681,000 82,413,660 4.9406 3.436 3.415 3.443 3.263 3.470 24,130,789 3.4153 5.52%
2016-03-01 0 4.710 4.710 4.720 4.610 4.740 4,339,000 20,318,756 4.6828 3.256 3.256 3.263 3.187 3.277 6,276,812 3.2371 2.61%
2016-02-29 0 4.590 4.570 4.600 4.500 4.700 3,223,500 14,832,115 4.6012 3.173 3.159 3.180 3.111 3.249 4,663,126 3.1807 -1.92%
2016-02-26 0 4.680 4.670 4.690 4.630 4.760 4,172,004 19,508,048 4.6759 3.235 3.228 3.242 3.201 3.290 6,035,235 3.2324 0.00%
2016-02-25 0 4.680 4.660 4.680 4.640 4.800 4,776,602 22,493,741 4.7092 3.235 3.221 3.235 3.208 3.318 6,909,848 3.2553 -2.50%
2016-02-24 0 4.800 4.800 4.830 4.760 4.950 2,008,000 9,697,720 4.8295 3.318 3.318 3.339 3.290 3.422 2,904,779 3.3385 -1.64%
2016-02-23 0 4.880 4.860 4.880 4.820 5.000 4,790,000 23,392,060 4.8835 3.373 3.360 3.373 3.332 3.456 6,929,230 3.3759 -1.61%
2016-02-22 0 4.960 4.950 4.960 4.890 5.000 4,697,178 23,243,385 4.9484 3.429 3.422 3.429 3.380 3.456 6,794,953 3.4207 2.06%
2016-02-19 0 4.860 4.860 4.890 4.760 4.980 6,028,000 29,421,120 4.8807 3.360 3.360 3.380 3.290 3.443 8,720,124 3.3739 1.89%
2016-02-18 0 4.770 4.770 4.790 4.720 4.870 7,958,000 38,138,570 4.7925 3.297 3.297 3.311 3.263 3.367 11,512,069 3.3129 2.14%
2016-02-17 0 4.670 4.660 4.680 4.630 4.730 8,148,713 38,053,513 4.6699 3.228 3.221 3.235 3.201 3.270 11,787,955 3.2282 0.86%
2016-02-16 0 4.630 4.620 4.640 4.400 4.670 20,222,722 92,407,413 4.5695 3.201 3.194 3.208 3.042 3.228 29,254,255 3.1588 5.23%
2016-02-15 0 4.400 4.390 4.400 4.300 4.410 5,362,076 23,446,889 4.3727 3.042 3.035 3.042 2.972 3.049 7,756,797 3.0228 2.80%
2016-02-12 0 4.280 4.260 4.280 4.170 4.380 10,138,000 43,330,000 4.2740 2.959 2.945 2.959 2.883 3.028 14,665,664 2.9545 -0.93%
2016-02-11 0 4.320 4.320 4.340 4.280 4.570 13,988,000 61,680,900 4.4096 2.986 2.986 3.000 2.959 3.159 20,235,086 3.0482 -8.86%
2016-02-05 0 4.740 4.730 4.740 4.700 4.810 4,802,000 22,749,560 4.7375 3.277 3.270 3.277 3.249 3.325 6,946,589 3.2749 0.00%
2016-02-04 0 4.740 4.720 4.740 4.470 4.760 10,052,000 47,318,342 4.7074 3.277 3.263 3.277 3.090 3.290 14,541,256 3.2541 6.04%
2016-02-03 0 4.470 4.460 4.490 4.420 4.610 10,688,515 47,917,636 4.4831 3.090 3.083 3.104 3.055 3.187 15,462,041 3.0990 -4.69%
2016-02-02 0 4.690 4.690 4.700 4.620 4.800 3,963,924 18,661,419 4.7078 3.242 3.242 3.249 3.194 3.318 5,734,225 3.2544 0.43%
2016-02-01 0 4.670 4.660 4.700 4.640 4.920 11,526,000 54,093,140 4.6931 3.228 3.221 3.249 3.208 3.401 16,673,549 3.2442 -3.71%
2016-01-29 0 4.850 4.830 4.850 4.630 4.870 8,632,096 41,188,706 4.7716 3.353 3.339 3.353 3.201 3.367 12,487,218 3.2985 3.41%
2016-01-28 0 4.690 4.670 4.710 4.590 4.830 8,330,000 39,149,920 4.6999 3.242 3.228 3.256 3.173 3.339 12,050,205 3.2489 -2.09%
2016-01-27 0 4.790 4.790 4.820 4.760 4.980 7,706,000 37,157,710 4.8219 3.311 3.311 3.332 3.290 3.443 11,147,525 3.3333 -1.64%
2016-01-26 0 4.870 4.870 4.880 4.840 5.020 7,262,123 35,638,472 4.9074 3.367 3.367 3.373 3.346 3.470 10,505,411 3.3924 -4.32%
2016-01-25 0 5.090 5.020 5.030 5.010 5.280 10,080,000 51,428,380 5.1020 3.519 3.470 3.477 3.463 3.650 14,581,761 3.5269 -0.97%
2016-01-22 0 5.140 5.130 5.140 4.990 5.240 12,406,728 62,754,269 5.0581 3.553 3.546 3.553 3.449 3.622 17,947,613 3.4965 6.20%
2016-01-21 0 4.840 4.850 4.870 4.830 5.150 12,165,907 60,940,627 5.0091 3.346 3.353 3.367 3.339 3.560 17,599,241 3.4627 -5.65%
2016-01-20 0 5.130 5.120 5.150 5.050 5.180 15,328,869 78,535,356 5.1234 3.546 3.539 3.560 3.491 3.581 22,174,792 3.5417 -3.21%
2016-01-19 0 5.300 5.280 5.310 4.910 5.350 13,939,398 72,275,885 5.1850 3.664 3.650 3.671 3.394 3.698 20,164,778 3.5843 8.16%
2016-01-18 0 4.900 4.900 4.910 4.640 5.000 11,754,000 57,442,720 4.8871 3.387 3.387 3.394 3.208 3.456 17,003,375 3.3783 0.41%
2016-01-15 0 4.880 4.880 4.900 4.850 5.110 12,712,000 62,654,224 4.9287 3.373 3.373 3.387 3.353 3.532 18,389,221 3.4071 -4.31%
2016-01-14 0 5.100 5.090 5.140 4.650 5.180 16,272,538 80,490,649 4.9464 3.526 3.519 3.553 3.214 3.581 23,539,906 3.4193 5.81%
2016-01-13 0 4.820 4.820 4.840 4.700 4.870 13,819,890 66,590,616 4.8185 3.332 3.332 3.346 3.249 3.367 19,991,898 3.3309 3.88%
2016-01-12 0 4.640 4.640 4.650 4.590 4.760 8,860,000 41,541,520 4.6887 3.208 3.208 3.214 3.173 3.290 12,816,905 3.2412 0.00%
2016-01-11 0 4.640 4.640 4.660 4.210 4.760 9,478,554 43,381,170 4.5768 3.208 3.208 3.221 2.910 3.290 13,711,707 3.1638 -0.85%
2016-01-08 0 4.680 4.680 4.710 4.670 4.890 6,658,000 31,628,038 4.7504 3.235 3.235 3.256 3.228 3.380 9,631,484 3.2838 -1.89%
2016-01-07 0 4.770 4.750 4.760 4.610 4.830 16,302,554 77,415,645 4.7487 3.297 3.284 3.290 3.187 3.339 23,583,328 3.2826 -0.63%
2016-01-06 0 4.800 4.800 4.850 4.660 4.850 6,606,000 31,352,732 4.7461 3.318 3.318 3.353 3.221 3.353 9,556,261 3.2809 1.05%
2016-01-05 0 4.750 4.740 4.750 4.670 4.830 9,342,000 44,520,018 4.7656 3.284 3.277 3.284 3.228 3.339 13,514,168 3.2943 1.50%
2016-01-04 0 4.680 4.670 4.680 4.550 5.180 24,688,556 116,710,015 4.7273 3.235 3.228 3.235 3.145 3.581 35,714,545 3.2679 -9.13%
2015-12-31 0 5.150 5.140 5.150 5.090 5.190 3,565,893 18,295,790 5.1308 3.560 3.553 3.560 3.519 3.588 5,158,432 3.5468 0.19%
2015-12-30 0 5.140 5.090 5.140 4.970 5.270 11,872,000 60,300,624 5.0792 3.553 3.519 3.553 3.436 3.643 17,174,074 3.5111 -0.77%
2015-12-29 0 5.180 5.180 5.220 5.120 5.320 8,385,760 43,451,668 5.1816 3.581 3.581 3.608 3.539 3.678 12,130,868 3.5819 -1.71%
2015-12-28 0 5.270 5.260 5.270 5.170 5.360 9,966,300 52,551,035 5.2729 3.643 3.636 3.643 3.574 3.705 14,417,282 3.6450 -0.57%
2015-12-24 0 5.300 5.300 5.310 5.220 5.510 10,560,000 56,310,640 5.3324 3.664 3.664 3.671 3.608 3.809 15,276,130 3.6862 -2.57%
2015-12-23 0 5.440 5.420 5.430 5.420 5.700 8,924,104 49,079,550 5.4997 3.761 3.747 3.754 3.747 3.940 12,909,638 3.8018 -0.55%
2015-12-22 0 5.470 5.460 5.470 5.440 5.540 6,678,144 36,613,070 5.4825 3.781 3.774 3.781 3.761 3.830 9,660,625 3.7899 -0.36%
2015-12-21 0 5.490 5.490 5.500 5.480 5.700 18,631,448 103,284,276 5.5435 3.795 3.795 3.802 3.788 3.940 26,952,313 3.8321 -4.02%
2015-12-18 0 5.720 5.720 5.730 5.640 5.800 12,645,105 72,536,273 5.7363 3.954 3.954 3.961 3.899 4.009 18,292,450 3.9654 0.18%
2015-12-17 0 5.710 5.710 5.750 5.710 5.980 10,800,600 62,973,918 5.8306 3.947 3.947 3.975 3.947 4.134 15,624,183 4.0305 -3.06%
2015-12-16 0 5.890 5.870 5.890 5.750 5.950 23,139,198 135,929,202 5.8744 4.072 4.058 4.072 3.975 4.113 33,473,239 4.0608 1.90%
2015-12-15 0 5.780 5.760 5.780 5.650 6.020 40,239,231 232,521,371 5.7785 3.996 3.982 3.996 3.906 4.161 58,210,202 3.9945 -2.69%
2015-12-14 0 5.940 5.930 5.940 4.940 6.110 159,492,389 911,919,826 5.7176 4.106 4.099 4.106 3.415 4.224 230,722,209 3.9525 8.20%
2015-12-11 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 3.795 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 3.795 - - - - 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 3.795 3.774 3.795 3.318 3.809 82,304,382 3.6641 12.50%
2015-08-06 0 4.880 4.870 4.890 4.600 4.890 14,728,000 71,041,210 4.8235 3.373 3.367 3.380 3.180 3.380 21,305,573 3.3344 4.72%
2015-08-05 0 4.660 4.660 4.680 4.600 4.700 11,518,000 53,686,300 4.6611 3.221 3.221 3.235 3.180 3.249 16,661,976 3.2221 1.08%
2015-08-04 0 4.610 4.600 4.610 4.440 4.640 12,224,000 55,688,280 4.5557 3.187 3.180 3.187 3.069 3.208 17,683,278 3.1492 3.60%
2015-08-03 0 4.450 4.450 4.470 4.410 4.710 22,399,500 101,672,823 4.5391 3.076 3.076 3.090 3.049 3.256 32,403,190 3.1377 -5.52%
2015-07-31 0 4.710 4.700 4.710 4.670 4.860 9,054,000 42,910,296 4.7394 3.256 3.249 3.256 3.228 3.360 13,097,546 3.2762 -2.08%
2015-07-30 0 4.810 4.810 4.820 4.750 4.930 11,334,000 55,063,328 4.8582 3.325 3.325 3.332 3.284 3.408 16,395,801 3.3584 -1.64%
2015-07-29 0 4.890 4.890 4.900 4.700 4.910 11,788,804 56,638,360 4.8044 3.380 3.380 3.387 3.249 3.394 17,053,722 3.3212 4.49%
2015-07-28 0 4.680 4.660 4.680 4.610 4.930 21,601,000 101,847,030 4.7149 3.235 3.221 3.235 3.187 3.408 31,248,077 3.2593 -1.47%
2015-07-27 0 4.750 4.730 4.740 4.720 5.220 23,007,211 112,848,661 4.9049 3.284 3.270 3.277 3.263 3.608 33,282,306 3.3907 -10.38%
2015-07-24 0 5.300 5.300 5.310 5.270 5.370 13,717,393 72,902,836 5.3146 3.664 3.664 3.671 3.643 3.712 19,843,625 3.6739 -0.56%
2015-07-23 0 5.330 5.320 5.340 5.220 5.430 19,526,000 104,069,860 5.3298 3.684 3.678 3.691 3.608 3.754 28,246,375 3.6844 1.91%
2015-07-22 0 5.230 5.220 5.230 5.160 5.350 15,154,000 79,115,759 5.2208 3.615 3.608 3.615 3.567 3.698 21,921,826 3.6090 -1.32%
2015-07-21 0 5.300 5.270 5.310 5.200 5.310 13,878,000 73,011,920 5.2610 3.664 3.643 3.671 3.595 3.671 20,075,960 3.6368 0.57%
2015-07-20 0 5.270 5.260 5.280 5.200 5.370 21,438,000 112,899,550 5.2663 3.643 3.636 3.650 3.595 3.712 31,012,281 3.6405 0.96%
2015-07-17 0 5.220 5.240 5.250 5.050 5.330 22,888,000 119,864,910 5.2370 3.608 3.622 3.629 3.491 3.684 33,109,855 3.6202 2.35%
2015-07-16 0 5.100 5.090 5.100 4.940 5.190 18,389,000 93,773,154 5.0994 3.526 3.519 3.526 3.415 3.588 26,601,587 3.5251 2.00%
2015-07-15 0 5.000 4.990 5.010 4.910 5.230 23,614,197 119,595,236 5.0645 3.456 3.449 3.463 3.394 3.615 34,160,374 3.5010 -2.53%
2015-07-14 0 5.130 5.120 5.130 5.080 5.450 21,433,432 111,765,537 5.2145 3.546 3.539 3.546 3.512 3.767 31,005,672 3.6047 -1.54%
2015-07-13 0 5.210 5.190 5.240 4.870 5.280 24,407,400 123,632,053 5.0654 3.602 3.588 3.622 3.367 3.650 35,307,824 3.5015 5.68%
2015-07-10 0 4.930 4.940 4.950 4.700 4.970 38,941,198 190,141,606 4.8828 3.408 3.415 3.422 3.249 3.436 56,332,464 3.3753 5.12%
2015-07-09 0 4.690 4.680 4.710 4.260 4.880 36,580,100 172,520,444 4.7162 3.242 3.235 3.256 2.945 3.373 52,916,892 3.2602 7.82%
2015-07-08 0 4.350 4.350 4.380 3.970 4.390 40,160,000 169,797,595 4.2280 3.007 3.007 3.028 2.744 3.035 58,095,587 2.9227 -6.25%
2015-07-07 0 4.640 4.640 4.650 4.560 5.070 28,348,442 133,948,334 4.7251 3.208 3.208 3.214 3.152 3.505 41,008,948 3.2663 -8.30%
2015-07-06 0 5.060 5.070 5.080 4.620 5.750 42,275,800 212,518,660 5.0270 3.498 3.505 3.512 3.194 3.975 61,156,310 3.4750 -8.00%
2015-07-03 0 5.500 5.490 5.500 5.470 5.820 28,684,000 159,871,070 5.5735 3.802 3.795 3.802 3.781 4.023 41,494,368 3.8528 -5.34%
2015-07-02 0 5.810 5.800 5.830 5.730 5.920 14,246,500 82,938,703 5.8217 4.016 4.009 4.030 3.961 4.092 20,609,033 4.0244 -1.02%
2015-06-30 0 5.870 5.860 5.870 5.520 5.880 13,633,200 78,310,626 5.7441 4.058 4.051 4.058 3.816 4.065 19,721,831 3.9708 2.09%
2015-06-29 0 5.750 5.740 5.750 5.490 5.880 26,318,000 149,886,486 5.6952 3.975 3.968 3.975 3.795 4.065 38,071,704 3.9370 -0.86%
2015-06-26 0 5.800 5.800 5.820 5.730 6.090 18,554,416 109,550,665 5.9043 4.009 4.009 4.023 3.961 4.210 26,840,879 4.0815 -3.65%
2015-06-25 0 6.020 6.010 6.020 5.890 6.240 52,576,115 320,276,273 6.0917 4.161 4.155 4.161 4.072 4.314 76,056,779 4.2110 3.79%
2015-06-24 0 5.800 5.790 5.800 5.720 5.850 12,430,000 72,060,930 5.7973 4.009 4.002 4.009 3.954 4.044 17,981,278 4.0076 0.66%
2015-06-23 0 5.800 5.770 5.800 5.660 5.840 16,444,000 95,036,180 5.7794 3.983 3.962 3.983 3.887 4.011 23,945,032 3.9689 0.35%
2015-06-22 0 5.780 5.770 5.790 5.610 5.810 5,814,000 33,342,624 5.7349 3.969 3.962 3.976 3.853 3.990 8,466,092 3.9384 0.87%
2015-06-19 0 5.730 5.700 5.730 5.690 5.920 9,383,459 54,449,166 5.8027 3.935 3.914 3.935 3.908 4.065 13,663,781 3.9849 -1.21%
2015-06-18 0 5.800 5.790 5.800 5.730 6.090 18,080,615 107,196,465 5.9288 3.983 3.976 3.983 3.935 4.182 26,328,199 4.0715 0.17%
2015-06-17 0 5.790 5.780 5.790 5.530 5.840 11,634,900 66,316,907 5.6998 3.976 3.969 3.976 3.798 4.011 16,942,231 3.9143 4.32%
2015-06-16 0 5.550 5.540 5.550 5.510 5.800 9,783,000 55,061,426 5.6283 3.811 3.805 3.811 3.784 3.983 14,245,576 3.8652 -4.15%
2015-06-15 0 5.790 5.790 5.800 5.690 5.900 15,488,407 89,390,997 5.7715 3.976 3.976 3.983 3.908 4.052 22,553,539 3.9635 -1.19%
2015-06-12 0 5.860 5.850 5.860 5.510 5.870 19,401,000 111,775,100 5.7613 4.024 4.017 4.024 3.784 4.031 28,250,885 3.9565 6.55%
2015-06-11 0 5.500 5.480 5.510 5.450 5.650 17,606,565 96,754,189 5.4953 3.777 3.763 3.784 3.743 3.880 25,637,908 3.7739 -0.18%
2015-06-10 0 5.510 5.510 5.520 5.500 5.640 15,765,000 87,601,090 5.5567 3.784 3.784 3.791 3.777 3.873 22,956,302 3.8160 -1.78%
2015-06-09 0 5.610 5.610 5.620 5.510 5.920 35,868,000 201,637,690 5.6217 3.853 3.853 3.859 3.784 4.065 52,229,408 3.8606 -4.92%
2015-06-08 0 5.900 5.890 5.900 5.720 5.950 15,788,000 92,502,500 5.8590 4.052 4.045 4.052 3.928 4.086 22,989,793 4.0236 1.72%
2015-06-05 0 5.800 5.800 5.820 5.760 5.990 19,672,152 114,480,485 5.8194 3.983 3.983 3.997 3.956 4.114 28,645,725 3.9964 -1.36%
2015-06-04 0 5.880 5.890 5.900 5.710 6.120 24,289,000 142,814,910 5.8798 4.038 4.045 4.052 3.921 4.203 35,368,576 4.0379 -2.81%
2015-06-03 0 6.050 6.040 6.050 6.000 6.240 19,114,000 116,799,740 6.1107 4.155 4.148 4.155 4.120 4.285 27,832,968 4.1965 -1.79%
2015-06-02 0 6.160 6.170 6.200 6.130 6.330 16,708,000 104,160,080 6.2341 4.230 4.237 4.258 4.210 4.347 24,329,457 4.2812 0.49%
2015-06-01 0 6.130 6.120 6.150 6.000 6.250 25,536,000 156,700,370 6.1364 4.210 4.203 4.223 4.120 4.292 37,184,403 4.2141 0.00%
2015-05-29 0 6.130 6.130 6.140 6.030 6.280 19,302,000 118,703,090 6.1498 4.210 4.210 4.217 4.141 4.313 28,106,726 4.2233 -2.39%
2015-05-28 0 6.280 6.250 6.270 6.210 6.550 15,291,812 97,375,204 6.3678 4.313 4.292 4.306 4.265 4.498 22,267,266 4.3730 -3.24%
2015-05-27 0 6.490 6.480 6.500 6.440 6.580 8,122,812 52,579,252 6.4730 4.457 4.450 4.464 4.423 4.519 11,828,083 4.4453 -0.15%
2015-05-26 0 6.500 6.500 6.510 6.450 6.750 23,628,110 154,907,154 6.5561 4.464 4.464 4.471 4.429 4.635 34,406,217 4.5023 -0.15%
2015-05-22 0 6.510 6.510 6.520 6.460 6.750 22,339,039 146,731,231 6.5684 4.471 4.471 4.478 4.436 4.635 32,529,129 4.5108 -0.15%
2015-05-21 0 6.520 6.520 6.560 6.500 6.760 57,380,000 381,307,290 6.6453 4.478 4.478 4.505 4.464 4.642 83,554,239 4.5636 4.49%
2015-05-20 1 - - - - - 0 0 - 4.285 - - - - 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 4.285 4.278 4.285 4.203 4.306 17,762,942 4.2736 2.30%
2015-05-18 0 6.100 6.100 6.110 6.010 6.300 20,358,950 125,061,056 6.1428 4.189 4.189 4.196 4.127 4.326 29,645,810 4.2185 0.66%
2015-05-15 0 6.060 6.050 6.060 5.930 6.130 7,908,000 47,687,684 6.0303 4.162 4.155 4.162 4.072 4.210 11,515,283 4.1413 -0.98%
2015-05-14 0 6.120 6.110 6.120 6.070 6.180 11,205,212 68,443,947 6.1082 4.203 4.196 4.203 4.169 4.244 16,316,538 4.1948 1.16%
2015-05-13 0 6.050 6.010 6.050 5.990 6.150 14,040,027 84,978,362 6.0526 4.155 4.127 4.155 4.114 4.223 20,444,471 4.1565 1.17%
2015-05-12 0 5.980 5.960 5.990 5.950 6.110 8,501,284 51,161,796 6.0181 4.107 4.093 4.114 4.086 4.196 12,379,197 4.1329 -1.81%
2015-05-11 0 6.090 6.080 6.100 5.940 6.190 12,763,129 77,218,475 6.0501 4.182 4.175 4.189 4.079 4.251 18,585,109 4.1549 -0.16%
2015-05-08 0 6.100 6.090 6.100 5.830 6.130 29,152,316 175,502,785 6.0202 4.189 4.182 4.189 4.004 4.210 42,450,324 4.1343 6.09%
2015-05-07 0 5.750 5.740 5.760 5.720 5.990 23,882,000 138,897,408 5.8160 3.949 3.942 3.956 3.928 4.114 34,775,921 3.9941 -2.04%
2015-05-06 0 5.870 5.880 5.890 5.830 6.190 36,365,218 217,272,515 5.9747 4.031 4.038 4.045 4.004 4.251 52,953,435 4.1031 -4.08%
2015-05-05 0 6.120 6.120 6.140 6.080 6.500 28,831,218 179,744,063 6.2344 4.203 4.203 4.217 4.175 4.464 41,982,755 4.2814 -4.08%
2015-05-04 0 6.380 6.360 6.370 6.360 6.650 27,337,812 176,129,788 6.4427 4.381 4.368 4.375 4.368 4.567 39,808,123 4.4245 -2.00%
2015-04-30 0 6.510 6.500 6.510 6.500 6.790 42,550,800 281,668,792 6.6196 4.471 4.464 4.471 4.464 4.663 61,960,609 4.5459 -2.98%
2015-04-29 0 6.710 6.710 6.720 6.580 7.240 60,219,758 407,483,995 6.7666 4.608 4.608 4.615 4.519 4.972 87,689,370 4.6469 -6.93%
2015-04-28 0 7.210 7.210 7.230 7.100 7.490 34,028,268 248,591,403 7.3054 4.951 4.951 4.965 4.876 5.144 49,550,471 5.0169 -0.41%
2015-04-27 0 7.240 7.220 7.240 6.920 7.400 41,142,460 298,186,474 7.2477 4.972 4.958 4.972 4.752 5.082 59,909,846 4.9773 5.08%
2015-04-24 0 6.890 6.890 6.900 6.680 7.030 24,285,605 167,177,424 6.8838 4.732 4.732 4.739 4.587 4.828 35,363,633 4.7274 0.15%
2015-04-23 0 6.880 6.880 6.890 6.860 7.160 22,823,109 158,995,269 6.9664 4.725 4.725 4.732 4.711 4.917 33,234,010 4.7841 -1.15%
2015-04-22 0 6.960 6.940 6.960 6.730 7.020 34,985,000 241,373,230 6.8993 4.780 4.766 4.780 4.622 4.821 50,943,622 4.7380 1.75%
2015-04-21 0 6.840 6.840 6.850 6.700 7.460 69,288,000 477,620,926 6.8933 4.697 4.697 4.704 4.601 5.123 100,894,147 4.7339 -4.07%
2015-04-20 0 7.130 7.110 7.140 7.030 7.800 53,013,529 392,115,564 7.3965 4.896 4.883 4.903 4.828 5.357 77,195,976 5.0795 -6.06%
2015-04-17 0 7.590 7.600 7.620 7.120 7.800 79,931,678 604,377,678 7.5612 5.212 5.219 5.233 4.890 5.357 116,393,004 5.1926 7.66%
2015-04-16 0 7.050 7.040 7.090 6.920 7.250 18,433,414 130,765,239 7.0939 4.842 4.835 4.869 4.752 4.979 26,841,929 4.8717 -0.14%
2015-04-15 0 7.060 7.020 7.090 7.000 7.340 22,355,212 160,850,945 7.1952 4.848 4.821 4.869 4.807 5.041 32,552,679 4.9413 -1.26%
2015-04-14 0 7.150 7.150 7.180 7.110 7.730 38,421,678 287,148,593 7.4736 4.910 4.910 4.931 4.883 5.308 55,947,962 5.1324 -6.41%
2015-04-13 0 7.640 7.610 7.640 7.240 7.660 57,459,216 431,347,521 7.5070 5.247 5.226 5.247 4.972 5.260 83,669,590 5.1554 6.41%
2015-04-10 0 7.180 7.170 7.180 6.730 7.250 64,906,162 456,176,911 7.0283 4.931 4.924 4.931 4.622 4.979 94,513,506 4.8266 4.36%
2015-04-09 0 6.880 6.880 6.900 6.460 7.670 61,768,644 425,757,394 6.8928 4.725 4.725 4.739 4.436 5.267 89,944,790 4.7335 4.72%
2015-04-08 0 6.570 6.580 6.620 5.970 6.690 55,090,430 353,228,279 6.4118 4.512 4.519 4.546 4.100 4.594 80,220,268 4.4032 11.36%
2015-04-02 0 5.900 5.880 5.900 5.700 5.980 39,024,000 229,468,812 5.8802 4.052 4.038 4.052 3.914 4.107 56,825,037 4.0382 3.15%
2015-04-01 0 5.720 5.720 5.730 5.530 5.760 28,417,089 161,633,468 5.6879 3.928 3.928 3.935 3.798 3.956 41,379,719 3.9061 1.06%
2015-03-31 0 5.660 5.660 5.690 5.410 5.800 44,130,605 248,860,718 5.6392 3.887 3.887 3.908 3.715 3.983 64,261,051 3.8727 2.54%
2015-03-30 0 5.520 5.530 5.540 5.030 5.580 52,235,000 283,616,226 5.4296 3.791 3.798 3.805 3.454 3.832 76,062,316 3.7287 10.62%
2015-03-27 0 4.990 4.990 5.000 4.960 5.060 6,427,000 32,184,030 5.0076 3.427 3.427 3.434 3.406 3.475 9,358,716 3.4389 -0.80%
2015-03-26 0 5.030 5.020 5.030 5.000 5.090 10,395,406 52,570,792 5.0571 3.454 3.447 3.454 3.434 3.496 15,137,334 3.4729 -0.79%
2015-03-25 0 5.070 5.070 5.080 5.060 5.160 6,014,210 30,606,860 5.0891 3.482 3.482 3.489 3.475 3.544 8,757,629 3.4949 -0.78%
2015-03-24 0 5.110 5.110 5.120 4.970 5.130 10,574,398 53,526,466 5.0619 3.509 3.509 3.516 3.413 3.523 15,397,975 3.4762 2.00%
2015-03-23 0 5.010 5.010 5.020 4.970 5.120 13,707,733 68,883,881 5.0252 3.441 3.441 3.447 3.413 3.516 19,960,600 3.4510 -1.18%
2015-03-20 0 5.070 5.050 5.090 5.030 5.150 11,342,000 57,657,580 5.0835 3.482 3.468 3.496 3.454 3.537 16,515,723 3.4911 -0.98%
2015-03-19 0 5.120 5.110 5.120 5.090 5.270 8,632,841 44,472,465 5.1515 3.516 3.509 3.516 3.496 3.619 12,570,764 3.5378 -1.73%
2015-03-18 0 5.210 5.200 5.220 5.160 5.260 5,123,439 26,642,270 5.2001 3.578 3.571 3.585 3.544 3.612 7,460,527 3.5711 0.39%
2015-03-17 0 5.190 5.180 5.190 4.960 5.260 14,122,399 72,968,225 5.1668 3.564 3.557 3.564 3.406 3.612 20,564,418 3.5483 5.06%
2015-03-16 0 4.940 4.940 4.950 4.910 5.030 16,827,067 83,628,055 4.9699 3.392 3.392 3.399 3.372 3.454 24,502,837 3.4130 0.00%
2015-03-13 0 4.940 4.940 4.950 4.930 5.090 13,275,750 66,181,717 4.9852 3.392 3.392 3.399 3.386 3.496 19,331,565 3.4235 -1.59%
2015-03-12 0 5.020 5.020 5.050 5.010 5.100 6,108,134 30,821,986 5.0461 3.447 3.447 3.468 3.441 3.502 8,894,397 3.4653 -0.20%
2015-03-11 0 5.030 5.030 5.040 5.020 5.200 12,802,058 65,055,413 5.0816 3.454 3.454 3.461 3.447 3.571 18,641,795 3.4898 -1.18%
2015-03-10 0 5.090 5.090 5.110 5.080 5.210 11,536,899 59,187,147 5.1302 3.496 3.496 3.509 3.489 3.578 16,799,526 3.5231 -2.12%
2015-03-09 0 5.200 5.200 5.210 5.060 5.220 13,559,154 69,804,290 5.1481 3.571 3.571 3.578 3.475 3.585 19,744,245 3.5354 -0.95%
2015-03-06 0 5.250 5.250 5.260 5.130 5.270 7,773,116 40,509,537 5.2115 3.605 3.605 3.612 3.523 3.619 11,318,871 3.5789 2.34%
2015-03-05 0 5.130 5.130 5.160 5.100 5.190 8,494,000 43,752,646 5.1510 3.523 3.523 3.544 3.502 3.564 12,368,590 3.5374 0.39%
2015-03-04 0 5.110 5.100 5.120 5.070 5.230 14,040,000 71,958,350 5.1252 3.509 3.502 3.516 3.482 3.592 20,444,432 3.5197 -2.85%
2015-03-03 0 5.260 5.230 5.260 5.200 5.320 7,159,341 37,620,714 5.2548 3.612 3.592 3.612 3.571 3.653 10,425,118 3.6087 0.77%
2015-03-02 0 5.220 5.200 5.220 5.190 5.370 12,162,000 64,211,130 5.2797 3.585 3.571 3.585 3.564 3.688 17,709,771 3.6257 -1.51%
2015-02-27 0 5.300 5.290 5.320 5.280 5.510 13,991,699 74,562,145 5.3290 3.640 3.633 3.653 3.626 3.784 20,374,098 3.6597 -3.46%
2015-02-26 0 5.490 5.490 5.500 5.400 5.540 7,637,773 41,938,352 5.4909 3.770 3.770 3.777 3.708 3.805 11,121,790 3.7708 1.29%
2015-02-25 0 5.420 5.420 5.430 5.380 5.490 2,534,431 13,716,534 5.4121 3.722 3.722 3.729 3.695 3.770 3,690,527 3.7167 -1.09%
2015-02-24 0 5.480 5.470 5.490 5.380 5.500 3,976,000 21,640,700 5.4428 3.763 3.756 3.770 3.695 3.777 5,789,677 3.7378 0.74%
2015-02-23 0 5.440 5.410 5.440 5.210 5.440 8,338,000 44,694,752 5.3604 3.736 3.715 3.736 3.578 3.736 12,141,430 3.6812 4.41%
2015-02-18 0 5.210 5.200 5.210 5.130 5.340 4,985,308 25,920,749 5.1994 3.578 3.571 3.578 3.523 3.667 7,259,387 3.5707 -1.51%
2015-02-17 0 5.290 5.280 5.300 5.260 5.360 3,225,419 17,128,590 5.3105 3.633 3.626 3.640 3.612 3.681 4,696,714 3.6469 -0.94%
2015-02-16 0 5.340 5.340 5.350 5.290 5.360 7,286,900 38,761,140 5.3193 3.667 3.667 3.674 3.633 3.681 10,610,864 3.6530 0.56%
2015-02-13 0 5.310 5.300 5.320 5.100 5.330 13,968,375 73,605,255 5.2694 3.647 3.640 3.653 3.502 3.660 20,340,135 3.6187 3.91%
2015-02-12 0 5.110 5.110 5.130 5.090 5.230 10,925,400 56,073,167 5.1324 3.509 3.509 3.523 3.496 3.592 15,909,088 3.5246 -1.54%
2015-02-11 0 5.190 5.190 5.200 4.980 5.210 20,674,149 106,538,270 5.1532 3.564 3.564 3.571 3.420 3.578 30,104,789 3.5389 4.43%
2015-02-10 0 4.970 4.960 4.980 4.860 5.030 17,360,000 85,740,050 4.9389 3.413 3.406 3.420 3.338 3.454 25,278,871 3.3918 -0.20%
2015-02-09 0 4.980 4.980 4.990 4.930 5.030 12,098,000 60,203,804 4.9763 3.420 3.420 3.427 3.386 3.454 17,616,577 3.4175 -1.78%
2015-02-06 0 5.070 5.060 5.070 5.050 5.180 10,472,000 53,525,290 5.1113 3.482 3.475 3.482 3.468 3.557 15,248,867 3.5101 -0.98%
2015-02-05 0 5.120 5.110 5.120 5.080 5.360 26,062,360 134,576,899 5.1636 3.516 3.509 3.516 3.489 3.681 37,950,865 3.5461 -1.54%
2015-02-04 0 5.200 5.190 5.210 5.170 5.380 26,239,400 137,911,082 5.2559 3.571 3.564 3.578 3.550 3.695 38,208,663 3.6094 -3.88%
2015-02-03 0 5.410 5.410 5.420 5.300 5.550 18,142,000 97,370,530 5.3671 3.715 3.715 3.722 3.640 3.811 26,417,585 3.6858 -2.52%
2015-02-02 0 5.550 5.550 5.560 5.330 5.630 13,848,682 76,411,624 5.5176 3.811 3.811 3.818 3.660 3.866 20,165,843 3.7892 0.18%
2015-01-30 0 5.540 5.530 5.540 5.520 5.830 16,392,500 92,231,323 5.6264 3.805 3.798 3.805 3.791 4.004 23,870,039 3.8639 -2.29%
2015-01-29 0 5.670 5.660 5.680 5.660 5.800 8,287,250 47,357,979 5.7146 3.894 3.887 3.901 3.887 3.983 12,067,530 3.9244 -1.22%
2015-01-28 0 5.740 5.740 5.750 5.730 5.880 13,950,422 80,898,890 5.7990 3.942 3.942 3.949 3.935 4.038 20,313,993 3.9824 -2.88%
2015-01-27 0 5.910 5.910 5.930 5.830 6.000 11,405,000 67,230,729 5.8948 4.059 4.059 4.072 4.004 4.120 16,607,461 4.0482 -1.50%
2015-01-26 0 6.000 5.990 6.000 5.830 6.000 12,668,620 74,934,236 5.9149 4.120 4.114 4.120 4.004 4.120 18,447,489 4.0620 2.21%
2015-01-23 0 5.870 5.860 5.870 5.770 5.960 13,294,000 77,848,480 5.8559 4.031 4.024 4.031 3.962 4.093 19,358,140 4.0215 -0.68%
2015-01-22 0 5.910 5.900 5.910 5.800 5.990 14,763,000 86,977,880 5.8916 4.059 4.052 4.059 3.983 4.114 21,497,233 4.0460 -0.84%
2015-01-21 0 5.960 5.950 5.960 5.740 5.990 15,398,000 91,073,486 5.9146 4.093 4.086 4.093 3.942 4.114 22,421,892 4.0618 3.11%
2015-01-20 0 5.780 5.770 5.780 5.650 5.840 12,483,893 72,095,539 5.7751 3.969 3.962 3.969 3.880 4.011 18,178,497 3.9660 2.66%
2015-01-19 0 5.630 5.630 5.640 5.430 6.050 35,273,291 198,823,159 5.6366 3.866 3.866 3.873 3.729 4.155 51,363,419 3.8709 -7.55%
2015-01-16 0 6.090 6.090 6.100 5.980 6.120 9,549,000 57,794,860 6.0525 4.182 4.182 4.189 4.107 4.203 13,904,835 4.1565 0.00%
2015-01-15 0 6.090 6.090 6.100 5.950 6.210 25,927,484 157,293,718 6.0667 4.182 4.182 4.189 4.086 4.265 37,754,465 4.1662 1.00%
2015-01-14 0 6.030 6.030 6.040 6.020 6.280 34,372,130 211,740,025 6.1602 4.141 4.141 4.148 4.134 4.313 50,051,188 4.2305 0.50%
2015-01-13 0 6.000 5.990 6.000 5.810 6.060 30,929,734 185,216,324 5.9883 4.120 4.114 4.120 3.990 4.162 45,038,522 4.1124 3.81%
2015-01-12 0 5.780 5.780 5.790 5.760 6.090 21,463,885 125,733,765 5.8579 3.969 3.969 3.976 3.956 4.182 31,254,768 4.0229 -3.34%
2015-01-09 0 5.980 5.960 6.000 5.810 6.130 40,469,781 242,379,225 5.9891 4.107 4.093 4.120 3.990 4.210 58,930,320 4.1130 3.64%
2015-01-08 0 5.770 5.760 5.770 5.740 5.990 43,870,000 258,787,126 5.8990 3.962 3.956 3.962 3.942 4.114 63,881,570 4.0510 -1.03%
2015-01-07 0 5.830 5.820 5.830 5.630 5.960 58,012,025 336,440,975 5.7995 4.004 3.997 4.004 3.866 4.093 84,474,566 3.9827 3.92%
2015-01-06 0 5.610 5.640 5.650 5.380 5.650 40,455,370 224,935,378 5.5601 3.853 3.873 3.880 3.695 3.880 58,909,335 3.8183 4.08%
2015-01-05 0 5.390 5.380 5.400 5.380 5.680 23,195,000 128,028,950 5.5197 3.702 3.695 3.708 3.695 3.901 33,775,542 3.7906 -3.75%
2015-01-02 0 5.600 5.590 5.600 5.310 5.620 14,923,757 82,612,299 5.5356 3.846 3.839 3.846 3.647 3.859 21,731,320 3.8015 5.26%
2014-12-31 0 5.320 5.320 5.330 5.210 5.390 8,245,671 43,521,392 5.2781 3.653 3.653 3.660 3.578 3.702 12,006,984 3.6247 -1.66%
2014-12-30 0 5.410 5.390 5.410 5.370 5.510 17,154,000 93,058,490 5.4249 3.715 3.702 3.715 3.688 3.784 24,978,902 3.7255 1.50%
2014-12-29 0 5.330 5.330 5.350 5.200 5.430 15,060,909 80,348,639 5.3349 3.660 3.660 3.674 3.571 3.729 21,931,035 3.6637 1.72%
2014-12-24 0 5.240 5.240 5.250 5.190 5.320 5,158,000 27,148,800 5.2634 3.599 3.599 3.605 3.564 3.653 7,510,853 3.6146 -0.57%
2014-12-23 0 5.270 5.260 5.280 5.080 5.290 18,968,000 98,798,500 5.2087 3.619 3.612 3.626 3.489 3.633 27,620,370 3.5770 1.74%
2014-12-22 0 5.180 5.180 5.200 5.180 5.640 34,220,330 182,292,072 5.3270 3.557 3.557 3.571 3.557 3.873 49,830,144 3.6583 -5.65%
2014-12-19 0 5.490 5.490 5.500 5.480 5.730 48,173,450 270,284,136 5.6106 3.770 3.770 3.777 3.763 3.935 70,148,065 3.8531 0.00%
2014-12-18 0 5.490 5.490 5.500 5.390 5.680 63,035,403 350,989,654 5.5681 3.770 3.770 3.777 3.702 3.901 91,789,389 3.8239 1.67%
2014-12-17 0 5.400 5.400 5.410 5.160 5.440 38,954,146 209,205,774 5.3706 3.708 3.708 3.715 3.544 3.736 56,723,319 3.6882 1.69%
2014-12-16 0 5.310 5.300 5.310 5.140 5.330 38,351,121 201,232,113 5.2471 3.647 3.640 3.647 3.530 3.660 55,845,220 3.6034 1.92%
2014-12-15 0 5.210 5.200 5.210 4.870 5.310 43,813,739 223,653,583 5.1046 3.578 3.571 3.578 3.344 3.647 63,799,645 3.5056 3.78%
2014-12-12 0 5.020 5.010 5.020 4.620 5.030 45,102,000 220,211,264 4.8825 3.447 3.441 3.447 3.173 3.454 65,675,554 3.3530 7.04%
2014-12-11 0 4.690 4.690 4.700 4.540 4.770 20,701,234 97,115,023 4.6913 3.221 3.221 3.228 3.118 3.276 30,144,229 3.2217 2.63%
2014-12-10 0 4.570 4.560 4.570 4.550 4.730 24,718,000 113,681,930 4.5992 3.138 3.132 3.138 3.125 3.248 35,993,267 3.1584 -2.14%
2014-12-09 0 4.670 4.670 4.680 4.580 4.960 19,508,000 92,741,340 4.7540 3.207 3.207 3.214 3.145 3.406 28,406,694 3.2648 -4.30%
2014-12-08 0 4.880 4.880 4.890 4.840 4.920 15,938,000 77,870,936 4.8859 3.351 3.351 3.358 3.324 3.379 23,208,217 3.3553 -0.61%
2014-12-05 0 4.910 4.890 4.920 4.800 4.970 16,866,000 82,204,700 4.8740 3.372 3.358 3.379 3.296 3.413 24,559,529 3.3472 -0.41%
2014-12-04 0 4.930 4.910 4.950 4.850 4.960 12,377,057 60,852,329 4.9165 3.386 3.372 3.399 3.331 3.406 18,022,928 3.3764 1.86%
2014-12-03 0 4.840 4.840 4.850 4.830 5.000 11,394,000 55,917,422 4.9076 3.324 3.324 3.331 3.317 3.434 16,591,443 3.3703 -1.63%
2014-12-02 0 4.920 4.920 4.940 4.820 5.030 22,140,000 108,851,575 4.9165 3.379 3.379 3.392 3.310 3.454 32,239,297 3.3764 -1.01%
2014-12-01 0 4.970 4.960 4.970 4.950 5.190 28,066,000 143,155,038 5.1007 3.413 3.406 3.413 3.399 3.564 40,868,478 3.5028 -1.39%
2014-11-28 0 5.040 5.040 5.050 4.800 5.100 31,510,348 157,370,105 4.9942 3.461 3.461 3.468 3.296 3.502 45,883,987 3.4297 5.66%
2014-11-27 0 4.770 4.770 4.790 4.770 5.010 20,118,000 97,073,902 4.8252 3.276 3.276 3.289 3.276 3.441 29,294,949 3.3137 -4.22%
2014-11-26 0 4.980 4.970 4.990 4.910 5.000 5,552,000 27,555,740 4.9632 3.420 3.413 3.427 3.372 3.434 8,084,579 3.4084 1.22%
2014-11-25 0 4.920 4.910 4.930 4.910 5.120 7,986,000 39,698,320 4.9710 3.379 3.372 3.386 3.372 3.516 11,628,863 3.4138 -2.96%
2014-11-24 0 5.070 5.070 5.080 5.020 5.150 11,244,000 57,125,430 5.0805 3.482 3.482 3.489 3.447 3.537 16,373,020 3.4890 3.26%
2014-11-21 0 4.910 4.900 4.910 4.810 5.000 7,840,000 38,587,170 4.9218 3.372 3.365 3.372 3.303 3.434 11,416,264 3.3800 0.41%
2014-11-20 0 4.890 4.870 4.890 4.880 4.960 6,046,000 29,717,610 4.9153 3.358 3.344 3.358 3.351 3.406 8,803,920 3.3755 -1.01%
2014-11-19 0 4.940 4.940 4.950 4.890 5.050 9,624,000 47,657,460 4.9519 3.392 3.392 3.399 3.358 3.468 14,014,047 3.4007 -0.40%
2014-11-18 0 4.960 4.950 4.960 4.920 5.140 16,298,048 80,957,539 4.9673 3.406 3.399 3.406 3.379 3.530 23,732,503 3.4113 -2.75%
2014-11-17 0 5.100 5.090 5.100 5.050 5.390 16,274,000 83,802,830 5.1495 3.502 3.496 3.502 3.468 3.702 23,697,485 3.5364 -1.92%
2014-11-14 0 5.200 5.200 5.210 5.040 5.480 38,189,000 199,247,434 5.2174 3.571 3.571 3.578 3.461 3.763 55,609,147 3.5830 -5.11%
2014-11-13 0 5.480 5.470 5.490 5.380 5.510 15,374,000 83,777,680 5.4493 3.763 3.756 3.770 3.695 3.784 22,386,944 3.7423 0.37%
2014-11-12 0 5.460 5.470 5.490 5.420 5.530 11,448,163 62,733,624 5.4798 3.750 3.756 3.770 3.722 3.798 16,670,313 3.7632 0.37%
2014-11-11 0 5.440 5.430 5.470 5.400 5.780 36,359,342 203,412,902 5.5945 3.736 3.729 3.756 3.708 3.969 52,944,879 3.8420 -5.39%
2014-11-10 0 5.750 5.740 5.760 5.390 5.790 29,514,914 166,258,398 5.6330 3.949 3.942 3.956 3.702 3.976 42,978,323 3.8684 8.90%
2014-11-07 0 5.280 5.280 5.300 5.220 5.480 12,492,484 67,040,923 5.3665 3.626 3.626 3.640 3.585 3.763 18,191,007 3.6854 -1.31%
2014-11-06 0 5.350 5.350 5.360 5.170 5.400 14,586,964 77,211,344 5.2932 3.674 3.674 3.681 3.550 3.708 21,240,897 3.6350 -0.37%
2014-11-05 0 5.370 5.370 5.380 5.300 5.520 15,863,461 85,323,619 5.3786 3.688 3.688 3.695 3.640 3.791 23,099,676 3.6937 -1.47%
2014-11-04 0 5.450 5.430 5.450 5.150 5.520 22,262,900 121,009,675 5.4355 3.743 3.729 3.743 3.537 3.791 32,418,258 3.7328 5.21%
2014-11-03 0 5.180 5.180 5.190 5.100 5.250 8,075,300 41,888,875 5.1873 3.557 3.557 3.564 3.502 3.605 11,758,898 3.5623 1.57%
2014-10-31 0 5.100 5.100 5.120 5.060 5.180 10,475,000 53,580,890 5.1151 3.502 3.502 3.516 3.475 3.557 15,253,236 3.5128 -0.20%
2014-10-30 0 5.110 5.100 5.110 5.040 5.210 16,029,808 81,897,948 5.1091 3.509 3.502 3.509 3.461 3.578 23,341,903 3.5086 0.20%
2014-10-29 0 5.100 5.090 5.110 4.840 5.130 19,140,315 96,745,214 5.0545 3.502 3.496 3.509 3.324 3.523 27,871,287 3.4711 5.81%
2014-10-28 0 4.820 4.820 4.850 4.730 4.860 9,234,928 44,369,713 4.8046 3.310 3.310 3.331 3.248 3.338 13,447,497 3.2995 1.05%
2014-10-27 0 4.770 4.770 4.790 4.730 4.870 6,273,900 29,926,183 4.7699 3.276 3.276 3.289 3.248 3.344 9,135,778 3.2757 -2.05%
2014-10-24 0 4.870 4.870 4.880 4.820 4.920 8,075,435 39,273,831 4.8634 3.344 3.344 3.351 3.310 3.379 11,759,094 3.3399 0.21%
2014-10-23 0 4.860 4.850 4.880 4.810 4.960 15,745,456 76,730,676 4.8732 3.338 3.331 3.351 3.303 3.406 22,927,842 3.3466 0.21%
2014-10-22 0 4.850 4.850 4.860 4.730 4.900 24,278,355 117,609,581 4.8442 3.331 3.331 3.338 3.248 3.365 35,353,076 3.3267 6.36%
2014-10-21 0 4.560 4.550 4.560 4.480 4.580 10,250,949 46,652,654 4.5511 3.132 3.125 3.132 3.077 3.145 14,926,982 3.1254 1.33%
2014-10-20 0 4.500 4.490 4.500 4.460 4.550 7,408,000 33,336,677 4.5001 3.090 3.083 3.090 3.063 3.125 10,787,205 3.0904 0.45%
2014-10-17 0 4.480 4.480 4.500 4.430 4.670 16,921,000 76,148,100 4.5002 3.077 3.077 3.090 3.042 3.207 24,639,618 3.0905 -2.18%
2014-10-16 0 4.580 4.580 4.600 4.520 4.680 6,302,000 29,019,972 4.6049 3.145 3.145 3.159 3.104 3.214 9,176,696 3.1624 0.00%
2014-10-15 0 4.580 4.570 4.580 4.560 4.690 8,101,418 37,240,199 4.5968 3.145 3.138 3.145 3.132 3.221 11,796,930 3.1568 -1.08%
2014-10-14 0 4.630 4.620 4.630 4.580 4.750 9,493,534 44,322,873 4.6687 3.180 3.173 3.180 3.145 3.262 13,824,068 3.2062 -0.43%
2014-10-13 0 4.650 4.630 4.650 4.580 4.680 10,099,533 46,740,339 4.6280 3.193 3.180 3.193 3.145 3.214 14,706,497 3.1782 -0.21%
2014-10-10 0 4.660 4.660 4.670 4.650 4.840 13,688,000 64,303,540 4.6978 3.200 3.200 3.207 3.193 3.324 19,931,865 3.2262 -4.90%
2014-10-09 0 4.900 4.880 4.900 4.800 4.920 9,748,000 47,501,470 4.8729 3.365 3.351 3.365 3.296 3.379 14,194,610 3.3464 1.87%
2014-10-08 0 4.810 4.800 4.830 4.740 4.880 11,352,000 54,367,370 4.7892 3.303 3.296 3.317 3.255 3.351 16,530,284 3.2890 -1.64%
2014-10-07 0 4.890 4.890 4.900 4.820 4.910 7,292,000 35,540,450 4.8739 3.358 3.358 3.365 3.310 3.372 10,618,291 3.3471 -0.20%
2014-10-06 0 4.900 4.900 4.910 4.780 4.940 10,014,000 48,981,488 4.8913 3.365 3.365 3.372 3.283 3.392 14,581,948 3.3590 3.38%
2014-10-03 0 4.740 4.740 4.750 4.650 4.840 18,536,000 87,921,140 4.7433 3.255 3.255 3.262 3.193 3.324 26,991,310 3.2574 -2.67%
2014-09-30 0 4.870 4.870 4.880 4.660 4.950 23,058,000 109,815,250 4.7626 3.344 3.344 3.351 3.200 3.399 33,576,048 3.2706 -1.81%
2014-09-29 0 4.960 4.950 4.960 4.920 5.080 7,514,000 37,489,188 4.9892 3.406 3.399 3.406 3.379 3.489 10,941,557 3.4263 -3.31%
2014-09-26 0 5.130 5.120 5.130 5.010 5.160 7,692,000 39,203,876 5.0967 3.523 3.516 3.523 3.441 3.544 11,200,753 3.5001 0.79%
2014-09-25 0 5.090 5.080 5.090 5.080 5.230 13,482,000 69,580,428 5.1610 3.496 3.489 3.496 3.489 3.592 19,631,897 3.5443 -0.59%
2014-09-24 0 5.120 5.120 5.130 4.960 5.130 20,356,000 102,630,718 5.0418 3.516 3.516 3.523 3.406 3.523 29,641,514 3.4624 1.59%
2014-09-23 0 5.040 5.040 5.060 5.000 5.240 16,278,000 82,728,260 5.0822 3.461 3.461 3.475 3.434 3.599 23,703,310 3.4902 -1.18%
2014-09-22 0 5.100 5.090 5.100 5.080 5.380 19,766,000 101,860,470 5.1533 3.502 3.496 3.502 3.489 3.695 28,782,382 3.5390 -5.20%
2014-09-19 0 5.380 5.370 5.380 5.370 5.500 7,645,000 41,326,376 5.4057 3.695 3.688 3.695 3.688 3.777 11,132,314 3.7123 -1.47%
2014-09-18 0 5.460 5.440 5.460 5.350 5.580 12,014,000 64,957,370 5.4068 3.750 3.736 3.750 3.674 3.832 17,494,260 3.7131 -0.36%
2014-09-17 0 5.480 5.470 5.480 5.430 5.650 9,740,000 53,578,360 5.5009 3.763 3.756 3.763 3.729 3.880 14,182,961 3.7777 -1.97%
2014-09-16 0 5.590 5.600 5.610 5.570 5.710 4,640,200 26,105,832 5.6260 3.839 3.846 3.853 3.825 3.921 6,756,856 3.8636 -0.53%
2014-09-15 0 5.620 5.600 5.620 5.600 5.870 4,721,196 26,730,157 5.6617 3.859 3.846 3.859 3.846 4.031 6,874,799 3.8881 -4.10%
2014-09-12 0 5.860 5.850 5.870 5.620 5.870 6,903,423 39,792,588 5.7642 4.024 4.017 4.031 3.859 4.031 10,052,462 3.9585 3.72%
2014-09-11 0 5.650 5.640 5.660 5.630 5.750 5,472,000 31,156,840 5.6939 3.880 3.873 3.887 3.866 3.949 7,968,086 3.9102 -0.70%
2014-09-10 0 5.690 5.690 5.700 5.550 5.740 5,707,000 32,350,912 5.6686 3.908 3.908 3.914 3.811 3.942 8,310,283 3.8929 -1.56%
2014-09-08 0 5.780 5.770 5.800 5.720 5.810 3,328,000 19,211,938 5.7728 3.969 3.962 3.983 3.928 3.990 4,846,088 3.9644 -0.34%
2014-09-05 0 5.800 5.790 5.800 5.710 5.810 9,238,000 53,522,848 5.7938 3.983 3.976 3.983 3.921 3.990 13,451,970 3.9788 1.58%
2014-09-04 0 5.710 5.720 5.730 5.710 5.820 7,854,000 45,202,354 5.7553 3.921 3.928 3.935 3.921 3.997 11,436,650 3.9524 -1.38%
2014-09-03 0 5.790 5.790 5.800 5.650 5.840 9,472,000 54,837,564 5.7894 3.976 3.976 3.983 3.880 4.011 13,792,711 3.9758 2.66%
2014-09-02 0 5.640 5.620 5.640 5.530 5.750 11,282,000 63,606,242 5.6379 3.873 3.859 3.873 3.798 3.949 16,428,354 3.8717 -1.23%
2014-09-01 0 5.710 5.700 5.720 5.400 5.720 10,123,200 56,774,118 5.6083 3.921 3.914 3.928 3.708 3.928 14,740,960 3.8515 4.58%
2014-08-29 0 5.460 5.470 5.480 5.360 5.550 12,072,000 66,148,056 5.4795 3.750 3.756 3.763 3.681 3.811 17,578,717 3.7630 0.37%
2014-08-28 0 5.440 5.440 5.450 5.440 5.820 15,368,000 85,785,702 5.5821 3.736 3.736 3.743 3.736 3.997 22,378,208 3.8334 -6.21%
2014-08-27 0 5.800 5.770 5.800 5.730 5.870 9,854,000 57,166,300 5.8013 3.983 3.962 3.983 3.935 4.031 14,348,963 3.9840 -0.17%
2014-08-26 0 5.810 5.810 5.830 5.600 5.860 14,790,000 85,825,730 5.8030 3.990 3.990 4.004 3.846 4.024 21,536,549 3.9851 2.83%
2014-08-25 0 5.650 5.650 5.700 5.550 5.770 8,680,000 49,169,884 5.6647 3.880 3.880 3.914 3.811 3.962 12,639,435 3.8902 -1.57%
2014-08-22 0 5.740 5.730 5.740 5.540 5.770 10,670,000 60,886,650 5.7063 3.942 3.935 3.942 3.805 3.962 15,537,186 3.9188 3.61%
2014-08-21 0 5.540 5.530 5.550 5.410 5.620 7,628,000 42,083,960 5.5170 3.805 3.798 3.811 3.715 3.859 11,107,559 3.7888 -1.42%
2014-08-20 0 5.620 5.610 5.640 5.570 5.700 5,433,000 30,546,240 5.6224 3.859 3.853 3.873 3.825 3.914 7,911,296 3.8611 0.00%
2014-08-19 0 5.620 5.610 5.640 5.600 5.850 14,565,528 83,244,500 5.7152 3.859 3.853 3.873 3.846 4.017 21,209,683 3.9248 -1.92%
2014-08-18 0 5.730 5.730 5.740 5.620 5.770 9,478,000 54,079,210 5.7058 3.935 3.935 3.942 3.859 3.962 13,801,448 3.9184 2.14%
2014-08-15 0 5.610 5.600 5.610 5.570 5.680 6,565,909 36,776,799 5.6012 3.853 3.846 3.853 3.825 3.901 9,560,989 3.8465 0.18%
2014-08-14 0 5.600 5.590 5.610 5.550 5.660 9,280,000 51,991,250 5.6025 3.846 3.839 3.853 3.811 3.887 13,513,129 3.8475 -0.36%
2014-08-13 0 5.620 5.610 5.620 5.440 5.650 14,071,317 78,136,487 5.5529 3.859 3.853 3.859 3.736 3.880 20,490,035 3.8134 2.74%
2014-08-12 0 5.470 5.440 5.470 5.270 5.470 9,810,339 52,835,577 5.3857 3.756 3.736 3.756 3.619 3.756 14,285,385 3.6986 3.01%
2014-08-11 0 5.310 5.310 5.330 5.300 5.430 10,882,123 58,262,820 5.3540 3.647 3.647 3.660 3.640 3.729 15,846,070 3.6768 0.95%
2014-08-08 0 5.260 5.250 5.260 5.160 5.290 8,344,000 43,679,248 5.2348 3.612 3.605 3.612 3.544 3.633 12,150,167 3.5950 0.38%
2014-08-07 0 5.240 5.220 5.240 5.190 5.330 5,693,980 29,869,016 5.2457 3.599 3.585 3.599 3.564 3.660 8,291,324 3.6024 -0.57%
2014-08-06 0 5.270 5.270 5.290 5.210 5.360 6,731,426 35,479,274 5.2707 3.619 3.619 3.633 3.578 3.681 9,802,007 3.6196 -2.04%
2014-08-05 0 5.380 5.380 5.390 5.230 5.400 6,968,000 36,990,470 5.3086 3.695 3.695 3.702 3.592 3.708 10,146,496 3.6456 0.56%
2014-08-04 0 5.350 5.340 5.360 5.180 5.420 13,576,940 72,063,486 5.3078 3.674 3.667 3.681 3.557 3.722 19,770,145 3.6451 2.29%
2014-08-01 0 5.230 5.230 5.240 5.040 5.240 14,930,283 77,457,191 5.1879 3.592 3.592 3.599 3.461 3.599 21,740,823 3.5628 1.36%
2014-07-31 0 5.160 5.160 5.180 5.030 5.200 14,616,000 74,582,770 5.1028 3.544 3.544 3.557 3.454 3.571 21,283,178 3.5043 1.98%
2014-07-30 0 5.060 5.060 5.080 5.050 5.300 11,391,000 58,790,340 5.1611 3.475 3.475 3.489 3.468 3.640 16,587,075 3.5443 -2.32%
2014-07-29 0 5.180 5.180 5.190 5.040 5.230 15,570,000 80,452,450 5.1671 3.557 3.557 3.564 3.461 3.592 22,672,351 3.5485 2.78%
2014-07-28 0 5.040 5.040 5.050 4.970 5.170 17,078,000 86,097,110 5.0414 3.461 3.461 3.468 3.413 3.550 24,868,235 3.4621 0.00%
2014-07-25 0 5.040 5.040 5.070 4.990 5.140 13,861,000 70,241,902 5.0676 3.461 3.461 3.482 3.427 3.530 20,183,780 3.4801 -0.98%
2014-07-24 0 5.090 5.060 5.100 4.880 5.100 13,468,455 67,554,090 5.0157 3.496 3.475 3.502 3.351 3.502 19,612,173 3.4445 2.21%
2014-07-23 0 4.980 4.980 4.990 4.810 5.020 22,272,496 110,106,120 4.9436 3.420 3.420 3.427 3.303 3.447 32,432,232 3.3950 3.32%
2014-07-22 0 4.820 4.810 4.820 4.720 4.820 5,363,482 25,653,173 4.7829 3.310 3.303 3.310 3.241 3.310 7,810,067 3.2846 2.34%
2014-07-21 0 4.710 4.690 4.710 4.690 4.800 5,663,366 26,852,306 4.7414 3.235 3.221 3.235 3.221 3.296 8,246,745 3.2561 0.43%
2014-07-18 0 4.690 4.690 4.700 4.660 4.820 9,357,279 44,177,334 4.7212 3.221 3.221 3.228 3.200 3.310 13,625,659 3.2422 -2.09%
2014-07-17 0 4.790 4.780 4.790 4.750 4.840 4,673,975 22,397,309 4.7919 3.289 3.283 3.289 3.262 3.324 6,806,037 3.2908 -0.42%
2014-07-16 0 4.810 4.810 4.820 4.730 4.870 10,291,361 49,561,484 4.8158 3.303 3.303 3.310 3.248 3.344 14,985,828 3.3072 1.05%
2014-07-15 0 4.760 4.750 4.760 4.720 4.820 3,900,666 18,544,324 4.7541 3.269 3.262 3.269 3.241 3.310 5,679,979 3.2649 -1.04%
2014-07-14 0 4.810 4.800 4.810 4.740 4.860 5,235,053 25,148,027 4.8038 3.303 3.296 3.303 3.255 3.338 7,623,055 3.2989 -1.64%
2014-07-11 0 4.890 4.870 4.890 4.650 4.890 17,159,041 81,931,064 4.7748 3.358 3.344 3.358 3.193 3.358 24,986,243 3.2790 3.60%
2014-07-10 0 4.720 4.710 4.750 4.670 4.770 3,378,000 15,957,470 4.7239 3.241 3.235 3.262 3.207 3.276 4,918,895 3.2441 0.85%
2014-07-09 0 4.680 4.680 4.690 4.610 4.720 7,238,000 33,701,530 4.6562 3.214 3.214 3.221 3.166 3.241 10,539,658 3.1976 -2.09%
2014-07-08 0 4.780 4.770 4.780 4.670 4.800 6,233,551 29,544,136 4.7395 3.283 3.276 3.283 3.207 3.296 9,077,024 3.2548 0.84%
2014-07-07 0 4.740 4.730 4.750 4.700 4.830 8,562,000 40,592,410 4.7410 3.255 3.248 3.262 3.228 3.317 12,467,609 3.2558 -0.63%
2014-07-04 0 4.770 4.760 4.790 4.740 4.910 9,583,000 45,937,162 4.7936 3.276 3.269 3.289 3.255 3.372 13,954,344 3.2920 -2.25%
2014-07-03 0 4.880 4.850 4.860 4.670 4.920 16,263,214 78,649,852 4.8361 3.351 3.331 3.338 3.207 3.379 23,681,779 3.3211 4.05%
2014-07-02 0 4.690 4.680 4.690 4.620 4.740 7,591,017 35,577,302 4.6868 3.221 3.214 3.221 3.173 3.255 11,053,706 3.2186 3.30%
2014-06-30 0 4.540 4.530 4.550 4.500 4.630 7,910,000 35,991,068 4.5501 3.118 3.111 3.125 3.090 3.180 11,518,195 3.1247 -1.52%
2014-06-27 0 4.610 4.600 4.610 4.590 4.660 4,196,071 19,397,826 4.6229 3.166 3.159 3.166 3.152 3.200 6,110,135 3.1747 -0.43%
2014-06-26 0 4.630 4.620 4.630 4.600 4.670 3,830,000 17,722,804 4.6274 3.180 3.173 3.180 3.159 3.207 5,577,078 3.1778 -0.22%
2014-06-25 0 4.640 4.610 4.650 4.560 4.800 4,783,159 22,051,369 4.6102 3.186 3.166 3.193 3.132 3.296 6,965,026 3.1660 -0.22%
2014-06-24 0 4.650 4.650 4.660 4.530 4.670 3,678,000 16,944,880 4.6071 3.193 3.193 3.200 3.111 3.207 5,355,742 3.1639 2.65%
2014-06-23 0 4.530 4.520 4.540 4.500 4.690 7,308,000 33,486,428 4.5822 3.111 3.104 3.118 3.090 3.221 10,641,589 3.1468 -3.62%
2014-06-20 0 4.700 4.690 4.720 4.610 4.740 4,458,000 20,803,210 4.6665 3.228 3.221 3.241 3.166 3.255 6,491,544 3.2047 1.73%
2014-06-19 0 4.620 4.620 4.660 4.600 4.800 12,026,900 56,165,296 4.6700 3.173 3.173 3.200 3.159 3.296 17,513,044 3.2071 -1.91%
2014-06-18 0 4.710 4.700 4.730 4.660 4.900 17,550,000 83,092,404 4.7346 3.235 3.228 3.248 3.200 3.365 25,555,540 3.2514 -3.09%
2014-06-17 0 4.860 4.850 4.870 4.850 5.100 4,940,000 24,494,933 4.9585 3.338 3.331 3.344 3.331 3.502 7,193,411 3.4052 -2.80%
2014-06-16 0 5.000 4.990 5.000 4.890 5.080 11,360,771 57,111,507 5.0271 3.434 3.427 3.434 3.358 3.489 16,543,056 3.4523 2.46%
2014-06-13 0 4.880 4.890 4.900 4.830 4.940 5,083,000 24,900,216 4.8987 3.351 3.358 3.365 3.317 3.392 7,401,642 3.3641 -0.41%
2014-06-12 0 4.900 4.900 4.910 4.890 5.000 5,814,000 28,703,744 4.9370 3.365 3.365 3.372 3.358 3.434 8,466,092 3.3904 -2.00%
2014-06-11 0 5.000 4.990 5.000 4.880 5.040 10,249,172 50,667,135 4.9435 3.434 3.427 3.434 3.351 3.461 14,924,395 3.3949 1.01%
2014-06-10 0 4.950 4.940 4.960 4.860 5.050 22,138,893 109,606,361 4.9509 3.399 3.392 3.406 3.338 3.468 32,237,685 3.3999 2.48%
2014-06-09 0 4.830 4.830 4.840 4.580 4.840 20,724,482 98,737,401 4.7643 3.317 3.317 3.324 3.145 3.324 30,178,082 3.2718 6.62%
2014-06-06 0 4.530 4.550 4.560 4.380 4.620 14,614,000 65,871,472 4.5074 3.111 3.125 3.132 3.008 3.173 21,280,266 3.0954 3.90%
2014-06-05 0 4.360 4.350 4.370 4.340 4.420 1,802,000 7,885,874 4.3762 2.994 2.987 3.001 2.980 3.035 2,623,993 3.0053 0.46%
2014-06-04 0 4.340 4.340 4.360 4.320 4.440 1,718,000 7,487,020 4.3580 2.980 2.980 2.994 2.967 3.049 2,501,676 2.9928 -1.14%
2014-06-03 0 4.390 4.390 4.400 4.290 4.460 7,644,000 33,590,083 4.3943 3.015 3.015 3.022 2.946 3.063 11,130,858 3.0177 2.57%
2014-05-30 0 4.280 4.270 4.280 4.280 4.430 5,294,000 22,801,660 4.3071 2.939 2.932 2.939 2.939 3.042 7,708,891 2.9578 -1.38%
2014-05-29 0 4.340 4.330 4.360 4.330 4.490 5,268,000 23,212,222 4.4063 2.980 2.974 2.994 2.974 3.083 7,671,031 3.0260 -2.47%
2014-05-28 0 4.450 4.440 4.450 4.320 4.510 8,882,000 39,429,560 4.4393 3.056 3.049 3.056 2.967 3.097 12,933,579 3.0486 2.30%
2014-05-27 0 4.350 4.350 4.370 4.340 4.460 2,356,034 10,286,457 4.3660 2.987 2.987 3.001 2.980 3.063 3,430,753 2.9983 -1.36%
2014-05-26 0 4.410 4.410 4.420 4.280 4.450 5,957,048 26,133,659 4.3870 3.029 3.029 3.035 2.939 3.056 8,674,392 3.0127 0.92%
2014-05-23 0 4.370 4.360 4.370 4.250 4.400 9,942,000 43,048,572 4.3300 3.001 2.994 3.001 2.919 3.022 14,477,104 2.9736 2.34%
2014-05-22 0 4.270 4.270 4.290 4.180 4.350 9,931,694 42,249,093 4.2540 2.932 2.932 2.946 2.871 2.987 14,462,097 2.9214 2.89%
2014-05-21 0 4.150 4.150 4.170 4.130 4.210 10,404,000 43,251,000 4.1572 2.850 2.850 2.864 2.836 2.891 15,149,848 2.8549 -1.19%
2014-05-20 0 4.200 4.200 4.210 4.120 4.240 9,490,000 39,692,790 4.1826 2.884 2.884 2.891 2.829 2.912 13,818,922 2.8724 1.20%
2014-05-19 0 4.150 4.140 4.150 4.090 4.190 6,195,208 25,722,906 4.1521 2.850 2.843 2.850 2.809 2.877 9,021,190 2.8514 0.24%
2014-05-16 0 4.140 4.140 4.170 4.120 4.360 17,282,000 72,592,710 4.2005 2.843 2.843 2.864 2.829 2.994 25,165,290 2.8846 -6.76%
2014-05-15 0 4.440 4.420 4.440 4.300 4.450 9,532,000 41,515,610 4.3554 3.049 3.035 3.049 2.953 3.056 13,880,080 2.9910 1.83%
2014-05-14 0 4.360 4.360 4.380 4.090 4.420 13,116,000 56,197,310 4.2846 2.994 2.994 3.008 2.809 3.035 19,098,944 2.9424 5.31%
2014-05-13 0 4.140 4.140 4.150 4.110 4.210 6,063,924 25,127,574 4.1438 2.843 2.843 2.850 2.822 2.891 8,830,020 2.8457 0.98%
2014-05-12 0 4.100 4.090 4.130 4.010 4.190 14,585,000 60,007,254 4.1143 2.816 2.809 2.836 2.754 2.877 21,238,037 2.8255 1.74%
2014-05-09 0 4.030 4.020 4.050 4.000 4.160 10,295,300 41,725,922 4.0529 2.768 2.761 2.781 2.747 2.857 14,991,564 2.7833 -2.18%
2014-05-08 0 4.120 4.110 4.130 4.090 4.260 9,794,000 40,633,882 4.1489 2.829 2.822 2.836 2.809 2.926 14,261,593 2.8492 -1.67%
2014-05-07 0 4.190 4.170 4.190 4.100 4.280 6,716,000 28,154,522 4.1922 2.877 2.864 2.877 2.816 2.939 9,779,545 2.8789 -1.87%
2014-05-05 0 4.270 4.260 4.270 4.230 4.300 5,299,519 22,601,349 4.2648 2.932 2.926 2.932 2.905 2.953 7,716,927 2.9288 1.18%
2014-05-02 0 4.220 4.220 4.230 4.210 4.380 6,544,866 28,089,633 4.2919 2.898 2.898 2.905 2.891 3.008 9,530,347 2.9474 -0.47%
2014-04-30 0 4.240 4.230 4.260 4.210 4.470 10,780,400 46,590,442 4.3218 2.912 2.905 2.926 2.891 3.070 15,697,946 2.9679 -3.42%
2014-04-29 0 4.390 4.380 4.400 4.360 4.490 9,628,000 42,399,711 4.4038 3.015 3.008 3.022 2.994 3.083 14,019,871 3.0243 -1.35%
2014-04-28 0 4.450 4.440 4.470 4.430 4.580 4,522,000 20,303,680 4.4900 3.056 3.049 3.070 3.042 3.145 6,584,738 3.0834 -1.98%
2014-04-25 0 4.540 4.530 4.550 4.530 4.620 4,898,000 22,493,260 4.5923 3.118 3.111 3.125 3.111 3.173 7,132,253 3.1537 -1.52%
2014-04-24 0 4.610 4.600 4.610 4.450 4.660 6,294,000 28,961,222 4.6014 3.166 3.159 3.166 3.056 3.200 9,165,047 3.1600 3.36%
2014-04-23 0 4.460 4.460 4.470 4.440 4.540 4,680,000 20,984,120 4.4838 3.063 3.063 3.070 3.049 3.118 6,814,811 3.0792 0.00%
2014-04-22 0 4.460 4.450 4.480 4.410 4.600 9,342,600 41,890,816 4.4838 3.063 3.056 3.077 3.029 3.159 13,604,284 3.0792 -1.98%
2014-04-17 0 4.550 4.550 4.570 4.530 4.680 10,106,000 46,286,876 4.5801 3.125 3.125 3.138 3.111 3.214 14,715,914 3.1454 -1.09%
2014-04-16 0 4.600 4.600 4.610 4.500 4.650 5,538,699 25,474,380 4.5993 3.159 3.159 3.166 3.090 3.193 8,065,211 3.1586 1.32%
2014-04-15 0 4.540 4.540 4.560 4.530 4.730 9,092,000 41,901,036 4.6086 3.118 3.118 3.132 3.111 3.248 13,239,372 3.1649 -3.81%
2014-04-14 0 4.720 4.700 4.720 4.660 4.780 2,972,000 13,997,660 4.7098 3.241 3.228 3.241 3.200 3.283 4,327,696 3.2344 -0.63%
2014-04-11 0 4.750 4.770 4.790 4.750 4.840 9,728,090 46,568,360 4.7870 3.262 3.276 3.289 3.262 3.324 14,165,618 3.2874 -2.66%
2014-04-10 0 4.880 4.870 4.880 4.710 4.890 14,914,720 71,895,373 4.8204 3.351 3.344 3.351 3.235 3.358 21,718,161 3.3104 3.61%
2014-04-09 0 4.710 4.710 4.720 4.700 4.890 13,624,000 64,999,997 4.7710 3.235 3.235 3.241 3.228 3.358 19,838,671 3.2764 -3.09%
2014-04-08 0 4.860 4.860 4.870 4.720 4.870 11,233,351 53,912,901 4.7994 3.338 3.338 3.344 3.241 3.344 16,357,513 3.2959 1.46%
2014-04-07 0 4.790 4.800 4.810 4.680 4.880 10,345,004 49,581,661 4.7928 3.289 3.296 3.303 3.214 3.351 15,063,941 3.2914 -0.21%
2014-04-04 0 4.800 4.790 4.800 4.780 4.980 22,954,000 111,687,714 4.8657 3.296 3.289 3.296 3.283 3.420 33,424,608 3.3415 2.35%
2014-04-03 0 4.690 4.670 4.700 4.560 4.700 8,930,000 41,449,022 4.6415 3.221 3.207 3.228 3.132 3.228 13,003,474 3.1875 0.21%
2014-04-02 0 4.680 4.670 4.680 4.520 4.680 7,863,000 36,274,186 4.6133 3.214 3.207 3.214 3.104 3.214 11,449,756 3.1681 2.18%
2014-04-01 0 4.580 4.550 4.580 4.420 4.590 11,817,222 53,220,997 4.5037 3.145 3.125 3.145 3.035 3.152 17,207,720 3.0929 3.62%
2014-03-31 0 4.420 4.420 4.430 4.370 4.650 10,236,000 45,333,166 4.4288 3.035 3.035 3.042 3.001 3.193 14,905,214 3.0414 -2.21%
2014-03-28 0 4.520 4.510 4.520 4.460 4.600 9,128,700 41,302,588 4.5245 3.104 3.097 3.104 3.063 3.159 13,292,813 3.1071 0.89%
2014-03-27 0 4.480 4.470 4.500 4.440 4.740 10,929,000 49,590,042 4.5375 3.077 3.070 3.090 3.049 3.255 15,914,330 3.1161 -6.67%
2014-03-26 0 4.800 4.790 4.800 4.630 4.810 6,210,000 29,531,382 4.7555 3.296 3.289 3.296 3.180 3.303 9,042,730 3.2658 4.12%
2014-03-25 0 4.610 4.600 4.610 4.550 4.700 12,198,000 56,174,850 4.6053 3.166 3.159 3.166 3.125 3.228 17,762,193 3.1626 -2.12%
2014-03-24 0 4.710 4.700 4.710 4.670 4.790 10,243,218 48,331,267 4.7184 3.235 3.228 3.235 3.207 3.289 14,915,725 3.2403 -0.63%
2014-03-21 0 4.740 4.740 4.750 4.530 4.880 20,854,550 98,665,882 4.7311 3.255 3.255 3.262 3.111 3.351 30,367,481 3.2491 6.28%
2014-03-20 0 4.460 4.450 4.480 4.380 4.550 13,254,799 59,132,055 4.4612 3.063 3.056 3.077 3.008 3.125 19,301,057 3.0637 -2.19%
2014-03-19 0 4.560 4.560 4.570 4.210 4.600 17,347,005 77,156,601 4.4478 3.132 3.132 3.138 2.891 3.159 25,259,948 3.0545 7.80%
2014-03-18 0 4.230 4.210 4.230 4.150 4.280 5,282,400 22,349,102 4.2309 2.905 2.891 2.905 2.850 2.939 7,691,999 2.9055 2.92%
2014-03-17 0 4.110 4.120 4.150 4.090 4.330 21,445,600 89,581,782 4.1772 2.822 2.829 2.850 2.809 2.974 31,228,142 2.8686 -5.95%
2014-03-14 0 4.370 4.360 4.370 4.200 4.420 12,710,000 55,108,778 4.3359 3.001 2.994 3.001 2.884 3.035 18,507,745 2.9776 2.58%
2014-03-13 0 4.260 4.240 4.270 4.240 4.500 24,720,000 108,746,862 4.3991 2.926 2.912 2.932 2.912 3.090 35,996,180 3.0211 -2.29%
2014-03-12 0 4.360 4.350 4.360 4.350 4.660 24,541,418 109,805,830 4.4743 2.994 2.987 2.994 2.987 3.200 35,736,136 3.0727 -7.63%
2014-03-11 0 4.720 4.710 4.720 4.690 4.910 8,000,000 38,120,788 4.7651 3.241 3.235 3.241 3.221 3.372 11,649,249 3.2724 -3.28%
2014-03-10 0 4.880 4.870 4.890 4.850 5.020 7,998,700 39,261,366 4.9085 3.351 3.344 3.358 3.331 3.447 11,647,356 3.3708 -3.37%
2014-03-07 0 5.050 5.050 5.070 5.020 5.180 5,633,778 28,661,244 5.0874 3.468 3.468 3.482 3.447 3.557 8,203,660 3.4937 1.00%
2014-03-06 0 5.000 4.980 5.040 4.900 5.170 9,783,118 49,064,568 5.0152 3.434 3.420 3.461 3.365 3.550 14,245,747 3.4442 -1.77%
2014-03-05 0 5.090 5.050 5.090 5.020 5.280 5,550,000 28,393,030 5.1159 3.496 3.468 3.496 3.447 3.626 8,081,667 3.5133 -1.36%
2014-03-04 0 5.160 5.150 5.160 4.920 5.160 7,388,000 37,377,250 5.0592 3.544 3.537 3.544 3.379 3.544 10,758,082 3.4743 1.98%
2014-03-03 0 5.060 5.050 5.080 4.980 5.190 5,680,882 28,997,238 5.1044 3.475 3.468 3.489 3.420 3.564 8,272,251 3.5054 0.20%
2014-02-28 0 5.050 5.060 5.070 5.010 5.200 9,304,000 47,370,510 5.0914 3.468 3.475 3.482 3.441 3.571 13,548,077 3.4965 -1.37%
2014-02-27 0 5.120 5.120 5.130 4.950 5.160 9,870,000 50,435,858 5.1100 3.516 3.516 3.523 3.399 3.544 14,372,261 3.5093 2.40%
2014-02-26 0 5.000 4.990 5.000 4.860 5.100 11,686,000 58,226,329 4.9826 3.434 3.427 3.434 3.338 3.502 17,016,641 3.4217 0.81%
2014-02-25 0 4.960 4.950 4.970 4.900 5.230 12,358,000 62,690,872 5.0729 3.406 3.399 3.413 3.365 3.592 17,995,178 3.4838 -4.25%
2014-02-24 0 5.180 5.150 5.190 4.950 5.250 15,408,900 78,612,123 5.1017 3.557 3.537 3.564 3.399 3.605 22,437,764 3.5036 -1.33%
2014-02-21 0 5.250 5.230 5.270 5.170 5.460 7,461,867 39,371,672 5.2764 3.605 3.592 3.619 3.550 3.750 10,865,643 3.6235 -3.31%
2014-02-20 0 5.430 5.440 5.460 5.360 5.490 9,508,000 51,523,830 5.4190 3.729 3.736 3.750 3.681 3.770 13,845,133 3.7214 -1.27%
2014-02-19 0 5.500 5.500 5.510 5.370 5.520 10,333,488 56,778,354 5.4946 3.777 3.777 3.784 3.688 3.791 15,047,172 3.7734 1.29%
2014-02-18 0 5.430 5.420 5.440 5.360 5.520 9,482,000 51,279,770 5.4081 3.729 3.722 3.736 3.681 3.791 13,807,273 3.7140 -2.16%
2014-02-17 0 5.550 5.540 5.550 5.430 5.580 9,849,200 54,599,628 5.5436 3.811 3.805 3.811 3.729 3.832 14,341,973 3.8070 0.91%
2014-02-14 0 5.500 5.480 5.500 5.380 5.550 19,032,000 104,017,616 5.4654 3.777 3.763 3.777 3.695 3.811 27,713,564 3.7533 2.80%
2014-02-13 0 5.350 5.340 5.350 5.340 5.440 12,354,000 66,598,676 5.3909 3.674 3.667 3.674 3.667 3.736 17,989,353 3.7021 -0.93%
2014-02-12 0 5.400 5.390 5.400 5.230 5.440 15,705,304 84,703,511 5.3933 3.708 3.702 3.708 3.592 3.736 22,869,375 3.7038 1.89%
2014-02-11 0 5.300 5.300 5.320 5.230 5.360 13,526,000 71,677,718 5.2993 3.640 3.640 3.653 3.592 3.681 19,695,968 3.6392 2.91%
2014-02-10 0 5.150 5.140 5.150 5.060 5.210 7,558,581 39,099,213 5.1728 3.537 3.530 3.537 3.475 3.578 11,006,474 3.5524 1.18%
2014-02-07 0 5.090 5.080 5.090 4.990 5.180 13,983,303 71,360,961 5.1033 3.496 3.489 3.496 3.427 3.557 20,361,872 3.5046 5.60%
2014-02-06 0 4.820 4.800 4.820 4.550 4.850 6,830,000 32,257,033 4.7228 3.310 3.296 3.310 3.125 3.331 9,945,546 3.2434 3.88%
2014-02-05 0 4.640 4.610 4.640 4.500 4.750 8,606,000 39,795,800 4.6242 3.186 3.166 3.186 3.090 3.262 12,531,680 3.1756 -0.43%
2014-02-04 0 4.660 4.650 4.660 4.500 4.890 16,435,847 77,051,456 4.6880 3.200 3.193 3.200 3.090 3.358 23,933,159 3.2194 0.22%
2014-01-30 0 4.650 4.620 4.660 4.480 4.760 12,454,000 57,311,380 4.6018 3.193 3.173 3.200 3.077 3.269 18,134,969 3.1603 -4.71%
2014-01-29 0 4.880 4.880 4.890 4.750 4.940 5,828,000 28,150,178 4.8302 3.351 3.351 3.358 3.262 3.392 8,486,478 3.3171 0.00%
2014-01-28 0 4.880 4.870 4.890 4.800 4.930 4,846,000 23,651,832 4.8807 3.351 3.344 3.358 3.296 3.386 7,056,533 3.3518 0.41%
2014-01-27 0 4.860 4.860 4.870 4.760 4.960 18,542,000 90,090,656 4.8587 3.338 3.338 3.344 3.269 3.406 27,000,047 3.3367 -5.45%
2014-01-24 0 5.140 5.130 5.140 5.070 5.200 6,384,000 32,776,928 5.1342 3.530 3.523 3.530 3.482 3.571 9,296,101 3.5259 0.00%
2014-01-23 0 5.140 5.140 5.150 5.100 5.290 11,545,000 59,381,770 5.1435 3.530 3.530 3.537 3.502 3.633 16,811,323 3.5322 -2.10%
2014-01-22 0 5.250 5.250 5.260 5.130 5.290 9,018,000 47,205,710 5.2346 3.605 3.605 3.612 3.523 3.633 13,131,616 3.5948 3.14%
2014-01-21 0 5.090 5.080 5.090 5.040 5.210 10,751,000 55,198,895 5.1343 3.496 3.489 3.496 3.461 3.578 15,655,135 3.5259 -0.59%
2014-01-20 0 5.120 5.110 5.120 5.100 5.250 15,529,200 80,153,896 5.1615 3.516 3.509 3.516 3.502 3.605 22,612,940 3.5446 -1.73%
2014-01-17 0 5.210 5.200 5.210 4.980 5.230 23,797,000 121,631,878 5.1112 3.578 3.571 3.578 3.420 3.592 34,652,148 3.5101 4.41%
2014-01-16 0 4.990 4.980 4.990 4.940 5.040 11,855,500 59,195,588 4.9931 3.427 3.420 3.427 3.392 3.461 17,263,459 3.4290 0.20%
2014-01-15 0 4.980 4.970 4.990 4.920 5.160 22,496,185 111,863,446 4.9726 3.420 3.413 3.427 3.379 3.544 32,757,958 3.4148 -2.35%
2014-01-14 0 5.100 5.080 5.090 5.080 5.220 12,483,000 64,043,196 5.1304 3.502 3.489 3.496 3.489 3.585 18,177,197 3.5233 -2.86%
2014-01-13 0 5.250 5.210 5.230 5.130 5.340 12,335,746 64,309,953 5.2133 3.605 3.578 3.592 3.523 3.667 17,962,772 3.5802 0.00%
2014-01-10 0 5.250 5.240 5.260 5.230 5.640 16,035,000 85,950,650 5.3602 3.605 3.599 3.612 3.592 3.873 23,349,464 3.6811 -6.91%
2014-01-09 0 5.640 5.620 5.650 5.520 5.760 18,708,593 105,811,694 5.6558 3.873 3.859 3.880 3.791 3.956 27,242,633 3.8840 0.71%
2014-01-08 0 5.600 5.590 5.600 5.410 5.600 11,118,700 61,018,639 5.4879 3.846 3.839 3.846 3.715 3.846 16,190,563 3.7688 3.70%
2014-01-07 0 5.400 5.390 5.400 5.290 5.620 16,308,000 87,955,840 5.3934 3.708 3.702 3.708 3.633 3.859 23,746,994 3.7039 -2.35%
2014-01-06 0 5.530 5.530 5.540 5.480 5.740 15,134,000 84,993,926 5.6161 3.798 3.798 3.805 3.763 3.942 22,037,467 3.8568 -0.36%
2014-01-03 0 5.550 5.540 5.550 5.520 5.790 44,442,100 249,375,122 5.6112 3.811 3.805 3.811 3.791 3.976 64,714,637 3.8535 -4.31%
2014-01-02 0 5.800 5.800 5.820 5.690 6.090 22,987,700 133,253,845 5.7967 3.983 3.983 3.997 3.908 4.182 33,473,680 3.9809 -3.65%
2013-12-31 0 6.020 6.000 6.040 5.950 6.140 4,189,399 25,180,567 6.0105 4.134 4.120 4.148 4.086 4.217 6,100,419 4.1277 -0.82%
2013-12-30 0 6.070 6.070 6.080 6.060 6.280 6,412,602 39,197,714 6.1126 4.169 4.169 4.175 4.162 4.313 9,337,750 4.1978 -2.57%
2013-12-27 0 6.230 6.220 6.240 5.960 6.300 14,733,980 90,994,909 6.1759 4.278 4.272 4.285 4.093 4.326 21,454,975 4.2412 4.01%
2013-12-24 0 5.990 5.990 6.000 5.850 6.000 3,316,003 19,727,617 5.9492 4.114 4.114 4.120 4.017 4.120 4,828,618 4.0856 1.53%
2013-12-23 0 5.900 5.900 5.920 5.790 5.920 7,178,000 41,856,100 5.8312 4.052 4.052 4.065 3.976 4.065 10,452,289 4.0045 3.15%
2013-12-20 0 5.720 5.710 5.720 5.650 5.820 9,556,000 54,703,360 5.7245 3.928 3.921 3.928 3.880 3.997 13,915,028 3.9312 -0.35%
2013-12-19 0 5.740 5.720 5.740 5.660 6.050 16,837,100 97,746,287 5.8054 3.942 3.928 3.942 3.887 4.155 24,517,447 3.9868 -2.88%
2013-12-18 0 5.910 5.900 5.910 5.740 5.990 12,243,000 72,021,410 5.8827 4.059 4.052 4.059 3.942 4.114 17,827,720 4.0399 -0.17%
2013-12-17 0 5.920 5.900 5.910 5.800 6.050 21,784,599 129,122,932 5.9273 4.065 4.052 4.059 3.983 4.155 31,721,778 4.0705 1.02%
2013-12-16 0 5.860 5.850 5.860 5.610 5.910 20,238,000 117,188,486 5.7905 4.024 4.017 4.024 3.853 4.059 29,469,688 3.9766 0.17%
2013-12-13 0 5.850 5.860 5.870 5.530 5.920 40,154,075 233,470,768 5.8144 4.017 4.024 4.031 3.798 4.065 58,470,603 3.9930 4.09%
2013-12-12 0 5.620 5.610 5.620 5.220 5.650 25,717,000 140,765,070 5.4736 3.859 3.853 3.859 3.585 3.880 37,447,967 3.7590 6.24%
2013-12-11 0 5.290 5.290 5.300 5.240 5.440 22,063,289 117,488,941 5.3251 3.633 3.633 3.640 3.599 3.736 32,127,594 3.6569 -1.12%
2013-12-10 0 5.350 5.350 5.360 5.300 5.420 24,789,331 132,455,863 5.3433 3.674 3.674 3.681 3.640 3.722 36,097,137 3.6694 0.94%
2013-12-09 0 5.300 5.300 5.310 5.270 5.500 18,162,000 96,888,414 5.3347 3.640 3.640 3.647 3.619 3.777 26,446,708 3.6635 -2.57%
2013-12-06 0 5.440 5.420 5.440 5.360 5.470 12,794,000 69,280,236 5.4151 3.736 3.722 3.736 3.681 3.756 18,630,062 3.7187 1.49%
2013-12-05 0 5.360 5.360 5.380 5.240 5.530 21,192,149 113,475,789 5.3546 3.681 3.681 3.695 3.599 3.798 30,859,078 3.6772 -1.83%
2013-12-04 0 5.460 5.460 5.480 5.100 5.520 33,947,000 184,156,448 5.4248 3.750 3.750 3.763 3.502 3.791 49,432,132 3.7254 4.20%
2013-12-03 0 5.240 5.210 5.240 5.140 5.320 20,915,840 109,623,246 5.2412 3.599 3.578 3.599 3.530 3.653 30,456,729 3.5993 0.58%
2013-12-02 0 5.210 5.200 5.210 5.190 5.490 22,013,000 117,053,626 5.3175 3.578 3.571 3.578 3.564 3.770 32,054,365 3.6517 -1.70%
2013-11-29 0 5.300 5.270 5.280 4.940 5.330 45,588,000 236,426,870 5.1862 3.640 3.619 3.626 3.392 3.660 66,383,246 3.5615 8.16%
2013-11-28 0 4.900 4.900 4.910 4.880 4.970 4,211,039 20,731,720 4.9232 3.365 3.365 3.372 3.351 3.413 6,131,930 3.3809 0.41%
2013-11-27 0 4.880 4.880 4.890 4.820 4.920 12,536,000 61,621,356 4.9156 3.351 3.351 3.358 3.310 3.379 18,254,373 3.3757 -1.21%
2013-11-26 0 4.940 4.920 4.930 4.840 5.030 10,737,724 53,304,194 4.9642 3.392 3.379 3.386 3.324 3.454 15,635,803 3.4091 0.61%
2013-11-25 0 4.910 4.920 4.930 4.890 5.040 13,406,000 66,128,638 4.9328 3.372 3.379 3.386 3.358 3.461 19,521,229 3.3875 -2.39%
2013-11-22 0 5.030 5.010 5.050 4.960 5.130 22,214,074 112,558,837 5.0670 3.454 3.441 3.468 3.406 3.523 32,347,160 3.4797 -0.98%
2013-11-21 0 5.080 5.070 5.080 4.980 5.090 25,792,511 130,269,637 5.0507 3.489 3.482 3.489 3.420 3.496 37,557,923 3.4685 1.60%
2013-11-20 0 5.000 4.990 5.010 4.770 5.010 31,607,000 155,325,718 4.9143 3.434 3.427 3.441 3.276 3.441 46,024,727 3.3748 5.04%
2013-11-19 0 4.760 4.750 4.760 4.670 4.780 21,800,000 102,599,060 4.7064 3.269 3.262 3.269 3.207 3.283 31,744,204 3.2321 2.15%
2013-11-18 0 4.660 4.660 4.680 4.580 4.680 29,275,564 135,073,588 4.6139 3.200 3.200 3.214 3.145 3.214 42,629,792 3.1685 2.64%
2013-11-15 0 4.540 4.530 4.570 4.460 4.590 15,324,000 69,494,686 4.5350 3.118 3.111 3.138 3.063 3.152 22,314,137 3.1144 1.79%
2013-11-14 0 4.460 4.450 4.470 4.410 4.490 6,025,000 26,842,900 4.4553 3.063 3.056 3.070 3.029 3.083 8,773,341 3.0596 0.45%
2013-11-13 0 4.440 4.440 4.450 4.410 4.500 10,773,568 47,966,799 4.4523 3.049 3.049 3.056 3.029 3.090 15,687,997 3.0575 -1.77%
2013-11-12 0 4.520 4.520 4.530 4.500 4.610 7,291,253 33,095,066 4.5390 3.104 3.104 3.111 3.090 3.166 10,617,203 3.1171 -0.22%
2013-11-11 0 4.530 4.530 4.560 4.410 4.570 4,763,000 21,349,458 4.4824 3.111 3.111 3.132 3.029 3.138 6,935,672 3.0782 0.00%
2013-11-08 0 4.530 4.520 4.530 4.490 4.620 12,772,933 57,833,903 4.5278 3.111 3.104 3.111 3.083 3.173 18,599,385 3.1095 -3.41%
2013-11-07 0 4.690 4.680 4.690 4.600 4.710 13,454,454 62,755,253 4.6643 3.221 3.214 3.221 3.159 3.235 19,591,786 3.2031 0.64%
2013-11-06 0 4.660 4.650 4.670 4.580 4.690 10,479,100 48,793,270 4.6562 3.200 3.193 3.207 3.145 3.221 15,259,206 3.1976 1.75%
2013-11-05 0 4.580 4.580 4.590 4.540 4.620 11,305,080 51,799,416 4.5820 3.145 3.145 3.152 3.118 3.173 16,461,962 3.1466 -0.22%
2013-11-04 0 4.590 4.580 4.590 4.460 4.620 17,012,000 77,882,960 4.5781 3.152 3.145 3.152 3.063 3.173 24,772,128 3.1440 2.91%
2013-11-01 0 4.460 4.440 4.450 4.380 4.500 9,944,000 44,378,670 4.4629 3.063 3.049 3.056 3.008 3.090 14,480,017 3.0648 1.59%
2013-10-31 0 4.390 4.380 4.400 4.340 4.470 10,588,000 46,807,402 4.4208 3.015 3.008 3.022 2.980 3.070 15,417,781 3.0359 -0.45%
2013-10-30 0 4.410 4.400 4.410 4.220 4.430 16,556,000 71,673,720 4.3292 3.029 3.022 3.029 2.898 3.042 24,108,121 2.9730 1.61%
2013-10-29 0 4.340 4.330 4.340 4.300 4.440 10,487,672 45,688,145 4.3564 2.980 2.974 2.980 2.953 3.049 15,271,688 2.9917 -1.14%
2013-10-28 0 4.390 4.390 4.400 4.350 4.470 6,443,615 28,359,502 4.4012 3.015 3.015 3.022 2.987 3.070 9,382,910 3.0225 0.00%
2013-10-25 0 4.390 4.390 4.400 4.390 4.550 19,142,546 85,293,794 4.4557 3.015 3.015 3.022 3.015 3.125 27,874,536 3.0599 -2.66%
2013-10-24 0 4.510 4.500 4.510 4.350 4.520 35,291,063 157,754,943 4.4701 3.097 3.090 3.097 2.987 3.104 51,389,298 3.0698 4.64%
2013-10-23 0 4.310 4.300 4.320 4.240 4.390 26,631,010 115,527,718 4.3381 2.960 2.953 2.967 2.912 3.015 38,778,909 2.9791 0.23%
2013-10-22 0 4.300 4.300 4.310 4.170 4.330 19,626,000 84,037,830 4.2820 2.953 2.953 2.960 2.864 2.974 28,578,520 2.9406 1.18%
2013-10-21 0 4.250 4.240 4.250 4.100 4.260 26,666,000 111,816,355 4.1932 2.919 2.912 2.919 2.816 2.926 38,829,860 2.8796 3.16%
2013-10-18 0 4.120 4.110 4.120 4.100 4.220 24,796,000 102,972,688 4.1528 2.829 2.822 2.829 2.816 2.898 36,106,848 2.8519 0.73%
2013-10-17 0 4.090 4.080 4.090 4.080 4.170 17,480,611 72,144,783 4.1271 2.809 2.802 2.809 2.802 2.864 25,454,499 2.8343 -0.49%
2013-10-16 0 4.110 4.090 4.100 4.070 4.130 11,100,006 45,508,944 4.0999 2.822 2.809 2.816 2.795 2.836 16,163,342 2.8156 -0.48%
2013-10-15 0 4.130 4.120 4.130 4.100 4.160 8,361,005 34,574,364 4.1352 2.836 2.829 2.836 2.816 2.857 12,174,929 2.8398 0.24%
2013-10-11 0 4.120 4.110 4.120 4.100 4.210 12,982,797 53,818,836 4.1454 2.829 2.822 2.829 2.816 2.891 18,904,980 2.8468 -0.72%
2013-10-10 0 4.150 4.140 4.150 4.080 4.210 9,186,500 37,969,426 4.1332 2.850 2.843 2.850 2.802 2.891 13,376,978 2.8384 -1.43%
2013-10-09 0 4.210 4.200 4.220 4.200 4.320 16,464,000 69,796,270 4.2393 2.891 2.884 2.898 2.884 2.967 23,974,155 2.9113 -0.71%
2013-10-08 0 4.240 4.230 4.240 4.180 4.260 5,875,148 24,917,161 4.2411 2.912 2.905 2.912 2.871 2.926 8,555,133 2.9125 0.71%
2013-10-07 0 4.210 4.210 4.220 4.180 4.260 7,404,000 31,238,950 4.2192 2.891 2.891 2.898 2.871 2.926 10,781,380 2.8975 -1.17%
2013-10-04 0 4.260 4.240 4.260 4.120 4.290 16,125,980 68,378,102 4.2402 2.926 2.912 2.926 2.829 2.946 23,481,945 2.9119 1.67%
2013-10-03 0 4.190 4.190 4.200 4.120 4.200 10,476,995 43,736,289 4.1745 2.877 2.877 2.884 2.829 2.884 15,256,141 2.8668 1.95%
2013-10-02 0 4.110 4.110 4.120 4.060 4.170 10,660,000 43,946,860 4.1226 2.822 2.822 2.829 2.788 2.864 15,522,624 2.8311 0.49%
2013-09-30 0 4.090 4.080 4.090 4.020 4.180 10,988,000 44,989,660 4.0944 2.809 2.802 2.809 2.761 2.871 16,000,244 2.8118 0.00%
2013-09-27 0 4.090 4.080 4.090 4.070 4.250 22,229,505 91,298,903 4.1071 2.809 2.802 2.809 2.795 2.919 32,369,630 2.8205 -3.08%
2013-09-26 0 4.220 4.230 4.240 4.210 4.350 11,736,995 49,961,778 4.2568 2.898 2.905 2.912 2.891 2.987 17,090,897 2.9233 -2.31%
2013-09-25 0 4.320 4.310 4.320 4.270 4.400 24,820,000 107,712,090 4.3397 2.967 2.960 2.967 2.932 3.022 36,141,795 2.9803 1.41%
2013-09-24 0 4.260 4.250 4.270 4.150 4.340 14,895,577 63,114,639 4.2371 2.926 2.919 2.932 2.850 2.980 21,690,286 2.9098 0.71%
2013-09-23 0 4.230 4.220 4.230 4.210 4.310 9,340,000 39,618,210 4.2418 2.905 2.898 2.905 2.891 2.960 13,600,498 2.9130 -1.17%
2013-09-19 0 4.280 4.280 4.290 4.250 4.490 26,366,752 114,048,078 4.3255 2.939 2.939 2.946 2.919 3.083 38,394,108 2.9705 -1.83%
2013-09-18 0 4.360 4.350 4.360 4.250 4.460 25,727,000 112,224,500 4.3621 2.994 2.987 2.994 2.919 3.063 37,462,529 2.9956 3.81%
2013-09-17 0 4.200 4.190 4.200 4.190 4.530 33,413,081 144,661,157 4.3295 2.884 2.877 2.884 2.877 3.111 48,654,663 2.9732 -5.19%
2013-09-16 0 4.430 4.420 4.430 4.350 4.550 21,262,000 93,893,636 4.4160 3.042 3.035 3.042 2.987 3.125 30,960,792 3.0327 -0.45%
2013-09-13 0 4.450 4.450 4.460 4.340 4.750 37,281,226 165,416,614 4.4370 3.056 3.056 3.063 2.980 3.262 54,287,286 3.0471 -6.51%
2013-09-12 0 4.760 4.740 4.750 4.640 4.800 36,087,750 169,198,296 4.6885 3.269 3.255 3.262 3.186 3.296 52,549,399 3.2198 3.93%
2013-09-11 0 4.580 4.580 4.590 4.490 4.790 28,959,339 132,854,610 4.5876 3.145 3.145 3.152 3.083 3.289 42,169,319 3.1505 -2.55%
2013-09-10 0 4.700 4.700 4.710 4.640 4.800 36,998,847 174,286,467 4.7106 3.228 3.228 3.235 3.186 3.296 53,876,098 3.2349 3.07%
2013-09-09 0 4.560 4.550 4.560 4.430 4.650 35,873,766 163,730,797 4.5641 3.132 3.125 3.132 3.042 3.193 52,237,805 3.1343 2.93%
2013-09-06 0 4.430 4.430 4.440 4.350 4.540 45,363,871 202,473,633 4.4633 3.042 3.042 3.049 2.987 3.118 66,056,879 3.0651 2.31%
2013-09-05 0 4.330 4.320 4.340 4.080 4.410 58,874,496 253,734,833 4.3098 2.974 2.967 2.980 2.802 3.029 85,730,459 2.9597 6.65%
2013-09-04 0 4.060 4.050 4.060 4.000 4.110 17,619,000 71,750,534 4.0723 2.788 2.781 2.788 2.747 2.822 25,656,015 2.7966 -0.49%
2013-09-03 0 4.080 4.070 4.080 3.970 4.100 28,320,000 114,955,790 4.0592 2.802 2.795 2.802 2.726 2.816 41,238,342 2.7876 3.55%
2013-09-02 0 3.940 3.920 3.930 3.840 4.020 12,615,000 49,250,250 3.9041 2.706 2.692 2.699 2.637 2.761 18,369,410 2.6811 1.03%
2013-08-30 0 3.900 3.890 3.900 3.810 3.980 17,282,000 67,614,900 3.9124 2.678 2.671 2.678 2.616 2.733 25,165,290 2.6868 1.83%
2013-08-29 0 3.830 3.820 3.830 3.770 3.870 10,117,908 38,610,802 3.8161 2.630 2.623 2.630 2.589 2.658 14,733,254 2.6207 0.00%
2013-08-28 0 3.830 3.810 3.830 3.630 3.830 25,240,000 94,450,420 3.7421 2.630 2.616 2.630 2.493 2.630 36,753,381 2.5698 1.32%
2013-08-27 0 3.780 3.790 3.800 3.750 3.880 12,166,000 46,308,960 3.8064 2.596 2.603 2.610 2.575 2.665 17,715,596 2.6140 -1.05%
2013-08-26 0 3.820 3.820 3.830 3.670 3.830 15,572,000 58,766,110 3.7738 2.623 2.623 2.630 2.520 2.630 22,675,263 2.5916 3.52%
2013-08-23 0 3.690 3.690 3.700 3.660 3.760 7,421,000 27,556,650 3.7133 2.534 2.534 2.541 2.513 2.582 10,806,135 2.5501 -0.27%
2013-08-22 0 3.700 3.690 3.700 3.600 3.750 17,691,000 64,750,060 3.6601 2.541 2.534 2.541 2.472 2.575 25,760,858 2.5135 -1.07%
2013-08-21 0 3.740 3.740 3.750 3.610 3.760 22,818,000 84,305,546 3.6947 2.568 2.568 2.575 2.479 2.582 33,226,571 2.5373 -1.06%
2013-08-20 0 3.780 3.760 3.790 3.710 3.970 34,390,341 131,009,595 3.8095 2.596 2.582 2.603 2.548 2.726 50,077,706 2.6161 -5.50%
2013-08-19 0 4.000 3.990 4.000 3.990 4.150 18,100,000 73,602,520 4.0664 2.747 2.740 2.747 2.740 2.850 26,356,426 2.7926 0.25%
2013-08-16 0 3.990 3.980 3.990 3.850 4.010 16,650,000 65,663,370 3.9437 2.740 2.733 2.740 2.644 2.754 24,245,000 2.7083 0.25%
2013-08-15 0 3.980 3.980 3.990 3.960 4.180 42,203,665 170,873,543 4.0488 2.733 2.733 2.740 2.719 2.871 61,455,126 2.7805 1.53%
2013-08-13 0 3.920 3.900 3.910 3.750 3.960 32,818,934 127,586,655 3.8876 2.692 2.678 2.685 2.575 2.719 47,789,492 2.6698 4.53%
2013-08-12 0 3.750 3.750 3.760 3.480 3.760 18,188,000 67,295,210 3.7000 2.575 2.575 2.582 2.390 2.582 26,484,568 2.5409 6.84%
2013-08-09 0 3.510 3.510 3.520 3.410 3.530 9,572,111 33,486,584 3.4983 2.410 2.410 2.417 2.342 2.424 13,938,488 2.4025 1.74%
2013-08-08 0 3.450 3.440 3.450 3.370 3.560 17,192,000 58,882,330 3.4250 2.369 2.362 2.369 2.314 2.445 25,034,236 2.3521 -1.71%
2013-08-07 0 3.510 3.510 3.520 3.500 3.620 7,904,000 28,195,620 3.5673 2.410 2.410 2.417 2.404 2.486 11,509,458 2.4498 -3.57%
2013-08-06 0 3.640 3.630 3.640 3.510 3.660 19,294,000 69,409,922 3.5975 2.500 2.493 2.500 2.410 2.513 28,095,077 2.4705 1.68%
2013-08-05 0 3.580 3.560 3.590 3.450 3.610 13,538,000 48,173,684 3.5584 2.459 2.445 2.465 2.369 2.479 19,713,442 2.4437 3.47%
2013-08-02 0 3.460 3.460 3.480 3.450 3.550 7,228,000 25,120,946 3.4755 2.376 2.376 2.390 2.369 2.438 10,525,097 2.3868 -1.14%
2013-08-01 0 3.500 3.490 3.510 3.400 3.510 7,790,898 27,048,203 3.4718 2.404 2.397 2.410 2.335 2.410 11,344,764 2.3842 3.55%
2013-07-31 0 3.380 3.370 3.380 3.370 3.470 4,620,000 15,673,244 3.3925 2.321 2.314 2.321 2.314 2.383 6,727,441 2.3297 -2.03%
2013-07-30 0 3.450 3.440 3.460 3.340 3.500 8,000,000 27,299,988 3.4125 2.369 2.362 2.376 2.294 2.404 11,649,249 2.3435 0.00%
2013-07-29 0 3.450 3.440 3.450 3.410 3.580 8,754,697 30,332,986 3.4648 2.369 2.362 2.369 2.342 2.459 12,748,206 2.3794 -2.54%
2013-07-26 0 3.540 3.550 3.560 3.470 3.570 14,728,897 51,734,334 3.5124 2.431 2.438 2.445 2.383 2.452 21,447,574 2.4121 0.28%
2013-07-25 0 3.530 3.530 3.540 3.230 3.590 43,831,201 153,133,845 3.4937 2.424 2.424 2.431 2.218 2.465 63,825,072 2.3993 8.28%
2013-07-24 0 3.260 3.250 3.260 3.230 3.320 7,906,000 25,850,311 3.2697 2.239 2.232 2.239 2.218 2.280 11,512,370 2.2454 0.00%
2013-07-23 0 3.260 3.250 3.270 3.210 3.280 8,587,003 27,940,169 3.2538 2.239 2.232 2.246 2.204 2.253 12,504,017 2.2345 2.84%
2013-07-22 0 3.170 3.160 3.170 3.160 3.270 5,232,000 16,817,150 3.2143 2.177 2.170 2.177 2.170 2.246 7,618,609 2.2074 -1.25%
2013-07-19 0 3.210 3.200 3.230 3.200 3.300 4,110,000 13,304,796 3.2372 2.204 2.198 2.218 2.198 2.266 5,984,802 2.2231 -1.23%
2013-07-18 0 3.250 3.220 3.230 3.220 3.300 3,666,000 11,943,520 3.2579 2.232 2.211 2.218 2.211 2.266 5,338,268 2.2373 -1.52%
2013-07-17 0 3.300 3.300 3.310 3.260 3.340 7,232,000 23,875,038 3.3013 2.266 2.266 2.273 2.239 2.294 10,530,921 2.2671 -1.49%
2013-07-16 0 3.350 3.340 3.370 3.290 3.370 4,674,300 15,607,060 3.3389 2.301 2.294 2.314 2.259 2.314 6,806,511 2.2930 0.00%
2013-07-15 0 3.350 3.340 3.350 3.300 3.390 6,128,000 20,539,050 3.3517 2.301 2.294 2.301 2.266 2.328 8,923,325 2.3017 0.30%
2013-07-12 0 3.340 3.330 3.340 3.220 3.390 13,642,923 45,450,383 3.3314 2.294 2.287 2.294 2.211 2.328 19,866,226 2.2878 3.09%
2013-07-11 0 3.240 3.240 3.250 3.100 3.270 10,534,352 33,801,584 3.2087 2.225 2.225 2.232 2.129 2.246 15,339,661 2.2035 5.19%
2013-07-10 0 3.080 3.080 3.100 3.030 3.160 11,700,000 36,052,406 3.0814 2.115 2.115 2.129 2.081 2.170 17,037,027 2.1161 -0.65%
2013-07-09 0 3.100 3.080 3.090 3.070 3.190 5,966,646 18,559,899 3.1106 2.129 2.115 2.122 2.108 2.191 8,688,368 2.1362 -0.96%
2013-07-08 0 3.130 3.120 3.140 3.110 3.220 9,446,004 29,678,230 3.1419 2.149 2.143 2.156 2.136 2.211 13,754,857 2.1577 -2.49%
2013-07-05 0 3.210 3.200 3.210 3.190 3.260 6,734,001 21,664,823 3.2172 2.204 2.198 2.204 2.191 2.239 9,805,757 2.2094 0.63%
2013-07-04 0 3.190 3.190 3.200 3.150 3.270 7,674,000 24,584,440 3.2036 2.191 2.191 2.198 2.163 2.246 11,174,542 2.2000 -0.31%
2013-07-03 0 3.200 3.200 3.210 3.200 3.490 11,406,000 37,364,160 3.2758 2.198 2.198 2.204 2.198 2.397 16,608,917 2.2496 -8.05%
2013-07-02 0 3.480 3.460 3.480 3.410 3.500 12,980,000 44,800,754 3.4515 2.390 2.376 2.390 2.342 2.404 18,900,907 2.3703 2.05%
2013-06-28 0 3.410 3.390 3.410 3.350 3.430 6,833,119 23,160,119 3.3894 2.342 2.328 2.342 2.301 2.356 9,950,088 2.3276 1.79%
2013-06-27 0 3.350 3.330 3.360 3.300 3.420 17,444,000 58,568,630 3.3575 2.301 2.287 2.307 2.266 2.349 25,401,188 2.3057 1.21%
2013-06-26 0 3.310 3.300 3.310 3.210 3.330 9,492,000 31,139,920 3.2806 2.273 2.266 2.273 2.204 2.287 13,821,834 2.2530 2.16%
2013-06-25 0 3.240 3.230 3.250 2.970 3.270 26,849,715 84,338,140 3.1411 2.225 2.218 2.232 2.040 2.246 39,097,377 2.1571 0.00%
2013-06-24 0 3.240 3.230 3.240 3.210 3.340 12,595,045 41,243,121 3.2746 2.225 2.218 2.225 2.204 2.294 18,340,352 2.2488 -3.28%
2013-06-21 0 3.350 3.340 3.380 3.200 3.420 19,286,014 64,275,061 3.3327 2.301 2.294 2.321 2.198 2.349 28,083,448 2.2887 1.21%
2013-06-20 0 3.310 3.320 3.330 3.260 3.380 17,144,599 57,091,032 3.3300 2.273 2.280 2.287 2.239 2.321 24,965,213 2.2868 -2.07%
2013-06-19 0 3.380 3.360 3.380 3.250 3.420 27,267,054 91,292,136 3.3481 2.321 2.307 2.321 2.232 2.349 39,705,088 2.2993 0.60%
2013-06-18 0 3.360 3.360 3.370 3.170 3.400 28,219,577 92,475,773 3.2770 2.307 2.307 2.314 2.177 2.335 41,092,110 2.2505 4.35%
2013-06-17 0 3.220 3.210 3.230 3.050 3.250 25,741,600 81,567,342 3.1687 2.211 2.204 2.218 2.095 2.232 37,483,789 2.1761 7.69%
2013-06-14 0 2.990 2.990 3.000 2.950 3.060 11,571,800 34,854,400 3.0120 2.053 2.053 2.060 2.026 2.101 16,850,348 2.0685 0.00%
2013-06-13 0 2.990 2.980 3.000 2.930 3.060 17,628,018 52,522,480 2.9795 2.053 2.046 2.060 2.012 2.101 25,669,147 2.0461 -2.61%
2013-06-11 0 3.070 3.060 3.070 3.050 3.160 7,450,000 22,958,430 3.0817 2.108 2.101 2.108 2.095 2.170 10,848,363 2.1163 -2.85%
2013-06-10 0 3.160 3.140 3.160 3.100 3.220 8,473,634 26,598,239 3.1389 2.170 2.156 2.170 2.129 2.211 12,338,934 2.1556 -0.32%
2013-06-07 0 3.170 3.170 3.180 3.110 3.200 11,647,830 36,945,975 3.1719 2.177 2.177 2.184 2.136 2.198 16,961,059 2.1783 0.00%
2013-06-06 0 3.170 3.160 3.170 3.080 3.210 19,768,000 61,931,074 3.1329 2.177 2.170 2.177 2.115 2.204 28,785,295 2.1515 0.00%
2013-06-05 0 3.170 3.160 3.180 3.150 3.270 10,524,726 33,788,195 3.2104 2.177 2.170 2.184 2.163 2.246 15,325,644 2.2047 -0.94%
2013-06-04 0 3.200 3.200 3.230 3.140 3.260 14,730,150 47,021,827 3.1922 2.198 2.198 2.218 2.156 2.239 21,449,398 2.1922 -0.93%
2013-06-03 0 3.230 3.230 3.240 3.220 3.370 36,990,744 122,059,127 3.2997 2.218 2.218 2.225 2.211 2.314 53,864,299 2.2660 -2.12%
2013-05-31 0 3.300 3.270 3.300 3.270 3.520 89,850,475 300,639,150 3.3460 2.266 2.246 2.266 2.246 2.417 130,836,321 2.2978 -4.35%
2013-05-30 0 3.450 3.440 3.450 3.430 3.560 9,598,574 33,275,777 3.4667 2.369 2.362 2.369 2.356 2.445 13,977,022 2.3807 -1.71%
2013-05-29 0 3.510 3.480 3.530 3.480 3.570 12,809,409 45,306,519 3.5370 2.410 2.390 2.424 2.390 2.452 18,652,500 2.4290 -0.28%
2013-05-28 0 3.520 3.520 3.530 3.450 3.580 18,029,825 63,299,807 3.5108 2.417 2.417 2.424 2.369 2.459 26,254,240 2.4110 1.15%
2013-05-27 0 3.480 3.470 3.480 3.470 3.550 4,344,798 15,209,929 3.5007 2.390 2.383 2.390 2.383 2.438 6,326,704 2.4041 -1.69%
2013-05-24 0 3.540 3.520 3.540 3.470 3.620 5,417,000 19,071,060 3.5206 2.431 2.417 2.431 2.383 2.486 7,887,998 2.4177 -0.28%
2013-05-23 0 3.550 3.540 3.570 3.520 3.730 15,676,782 56,376,348 3.5962 2.438 2.431 2.452 2.417 2.562 22,827,842 2.4696 -4.05%
2013-05-22 0 3.700 3.700 3.720 3.500 3.730 15,149,873 55,202,906 3.6438 2.541 2.541 2.555 2.404 2.562 22,060,581 2.5023 3.06%
2013-05-21 0 3.590 3.580 3.590 3.470 3.620 14,740,000 52,861,350 3.5863 2.465 2.459 2.465 2.383 2.486 21,463,741 2.4628 2.57%
2013-05-20 0 3.500 3.490 3.510 3.380 3.530 14,508,000 50,329,210 3.4691 2.404 2.397 2.410 2.321 2.424 21,125,913 2.3823 2.04%
2013-05-16 0 3.430 3.420 3.430 3.350 3.460 7,488,308 25,647,553 3.4250 2.356 2.349 2.356 2.301 2.376 10,904,146 2.3521 0.59%
2013-05-15 0 3.410 3.410 3.420 3.400 3.470 5,900,431 20,279,396 3.4369 2.342 2.342 2.349 2.335 2.383 8,591,949 2.3603 -0.29%
2013-05-14 0 3.420 3.420 3.430 3.410 3.570 11,566,000 39,852,680 3.4457 2.349 2.349 2.356 2.342 2.452 16,841,902 2.3663 -3.66%
2013-05-13 0 3.550 3.540 3.550 3.520 3.620 9,442,516 33,509,295 3.5488 2.438 2.431 2.438 2.417 2.486 13,749,778 2.4371 -1.93%
2013-05-10 0 3.620 3.610 3.630 3.560 3.640 11,096,000 39,864,060 3.5927 2.486 2.479 2.493 2.445 2.500 16,157,509 2.4672 -0.28%
2013-05-09 0 3.630 3.630 3.640 3.530 3.640 24,414,078 87,990,138 3.6041 2.493 2.493 2.500 2.424 2.500 35,550,710 2.4751 2.25%
2013-05-08 0 3.550 3.540 3.550 3.500 3.590 18,217,646 64,510,204 3.5411 2.438 2.431 2.438 2.404 2.465 26,527,737 2.4318 0.57%
2013-05-07 0 3.530 3.520 3.530 3.340 3.560 31,240,760 108,446,324 3.4713 2.424 2.417 2.424 2.294 2.445 45,491,424 2.3839 4.75%
2013-05-06 0 3.370 3.360 3.370 3.340 3.420 6,668,000 22,506,680 3.3753 2.314 2.307 2.314 2.294 2.349 9,709,649 2.3180 1.20%
2013-05-03 0 3.330 3.320 3.330 3.250 3.350 8,814,366 29,117,918 3.3035 2.287 2.280 2.287 2.232 2.301 12,835,093 2.2686 3.10%
2013-05-02 0 3.230 3.220 3.230 3.190 3.330 15,890,000 51,296,178 3.2282 2.218 2.211 2.218 2.191 2.287 23,138,321 2.2169 -3.00%
2013-04-30 0 3.330 3.310 3.320 3.310 3.380 5,402,139 18,003,174 3.3326 2.287 2.273 2.280 2.273 2.321 7,866,358 2.2886 0.60%
2013-04-29 0 3.310 3.310 3.320 3.300 3.450 13,689,000 45,777,280 3.3441 2.273 2.273 2.280 2.266 2.369 19,933,321 2.2965 -4.61%
2013-04-26 0 3.470 3.470 3.480 3.450 3.620 25,596,468 90,356,861 3.5301 2.383 2.383 2.390 2.369 2.486 37,272,454 2.4242 -0.29%
2013-04-25 0 3.480 3.470 3.490 3.430 3.540 10,177,399 35,434,674 3.4817 2.390 2.383 2.397 2.356 2.431 14,819,882 2.3910 0.87%
2013-04-24 0 3.450 3.440 3.450 3.420 3.490 8,640,000 29,831,990 3.4528 2.369 2.362 2.369 2.349 2.397 12,581,189 2.3712 0.88%
2013-04-23 0 3.420 3.410 3.420 3.420 3.510 6,560,000 22,557,580 3.4387 2.349 2.342 2.349 2.349 2.410 9,552,384 2.3615 -1.44%
2013-04-22 0 3.470 3.460 3.480 3.420 3.510 11,736,000 40,580,762 3.4578 2.383 2.376 2.390 2.349 2.410 17,089,448 2.3746 -1.14%
2013-04-19 0 3.510 3.490 3.500 3.330 3.510 8,868,000 30,547,340 3.4447 2.410 2.397 2.404 2.287 2.410 12,913,193 2.3656 4.46%
2013-04-18 0 3.360 3.350 3.370 3.310 3.400 4,575,551 15,347,872 3.3543 2.307 2.301 2.314 2.273 2.335 6,662,717 2.3035 0.00%
2013-04-17 0 3.360 3.350 3.360 3.350 3.440 6,576,615 22,249,700 3.3832 2.307 2.301 2.307 2.301 2.362 9,576,578 2.3233 -1.18%
2013-04-16 0 3.400 3.380 3.410 3.330 3.430 15,523,762 52,276,673 3.3675 2.335 2.321 2.342 2.287 2.356 22,605,021 2.3126 -0.87%
2013-04-15 0 3.430 3.420 3.430 3.390 3.520 12,091,880 41,451,559 3.4280 2.356 2.349 2.356 2.328 2.417 17,607,665 2.3542 -3.11%
2013-04-12 0 3.540 3.540 3.550 3.530 3.640 10,281,000 36,792,050 3.5786 2.431 2.431 2.438 2.424 2.500 14,970,741 2.4576 -0.28%
2013-04-11 0 3.550 3.530 3.560 3.520 3.620 9,610,217 34,377,721 3.5772 2.438 2.424 2.445 2.417 2.486 13,993,976 2.4566 -0.56%
2013-04-10 0 3.570 3.560 3.570 3.490 3.570 9,432,000 33,276,360 3.5280 2.452 2.445 2.452 2.397 2.452 13,734,465 2.4228 1.42%
2013-04-09 0 3.520 3.510 3.520 3.360 3.540 15,720,000 54,850,810 3.4892 2.417 2.410 2.417 2.307 2.431 22,890,774 2.3962 4.14%
2013-04-08 0 3.380 3.380 3.390 3.380 3.470 11,406,000 38,874,430 3.4082 2.321 2.321 2.328 2.321 2.383 16,608,917 2.3406 -1.74%
2013-04-05 0 3.440 3.450 3.460 3.420 3.550 16,444,000 56,682,018 3.4470 2.362 2.369 2.376 2.349 2.438 23,945,032 2.3672 -3.91%
2013-04-03 0 3.580 3.580 3.590 3.530 3.690 12,023,841 43,152,706 3.5889 2.459 2.459 2.465 2.424 2.534 17,508,590 2.4647 -1.10%
2013-04-02 0 3.620 3.600 3.610 3.560 3.800 23,734,505 85,703,572 3.6109 2.486 2.472 2.479 2.445 2.610 34,561,145 2.4798 -3.98%
2013-03-28 0 3.770 3.750 3.760 3.750 3.890 15,332,000 58,116,130 3.7905 2.589 2.575 2.582 2.575 2.671 22,325,786 2.6031 -2.84%
2013-03-27 0 3.880 3.880 3.890 3.850 4.010 13,220,566 51,971,088 3.9311 2.665 2.665 2.671 2.644 2.754 19,251,208 2.6996 -1.27%
2013-03-26 0 3.930 3.920 3.930 3.870 4.050 21,176,000 83,176,062 3.9278 2.699 2.692 2.699 2.658 2.781 30,835,562 2.6974 -2.96%
2013-03-25 0 4.050 4.040 4.050 4.020 4.120 8,417,679 34,134,652 4.0551 2.781 2.774 2.781 2.761 2.829 12,257,455 2.7848 -0.98%
2013-03-22 0 4.090 4.080 4.090 4.060 4.190 9,727,169 39,809,124 4.0926 2.809 2.802 2.809 2.788 2.877 14,164,277 2.8105 -0.73%
2013-03-21 0 4.120 4.110 4.130 4.090 4.250 14,172,000 59,035,578 4.1656 2.829 2.822 2.836 2.809 2.919 20,636,645 2.8607 0.73%
2013-03-20 0 4.090 4.090 4.100 4.020 4.220 17,906,000 73,597,250 4.1102 2.809 2.809 2.816 2.761 2.898 26,073,932 2.8226 -1.68%
2013-03-19 0 4.160 4.160 4.170 4.130 4.270 4,147,440 17,378,026 4.1901 2.857 2.857 2.864 2.836 2.932 6,039,320 2.8775 -0.72%
2013-03-18 0 4.190 4.160 4.200 4.130 4.280 11,038,000 46,114,880 4.1778 2.877 2.857 2.884 2.836 2.939 16,073,051 2.8691 -1.64%
2013-03-15 0 4.260 4.260 4.270 4.250 4.400 9,550,000 41,349,868 4.3298 2.926 2.926 2.932 2.919 3.022 13,906,291 2.9735 -1.39%
2013-03-14 0 4.320 4.310 4.320 4.200 4.320 6,232,000 26,511,674 4.2541 2.967 2.960 2.967 2.884 2.967 9,074,765 2.9215 1.41%
2013-03-13 0 4.260 4.250 4.260 4.200 4.310 9,688,101 41,039,546 4.2361 2.926 2.919 2.926 2.884 2.960 14,107,388 2.9091 -1.16%
2013-03-12 0 4.310 4.310 4.320 4.290 4.560 14,340,000 62,688,890 4.3716 2.960 2.960 2.967 2.946 3.132 20,881,279 3.0022 -4.43%
2013-03-11 0 4.510 4.490 4.500 4.490 4.600 9,359,680 42,614,233 4.5530 3.097 3.083 3.090 3.083 3.159 13,629,155 3.1267 -1.10%
2013-03-08 0 4.560 4.550 4.560 4.530 4.620 13,966,000 63,679,530 4.5596 3.132 3.125 3.132 3.111 3.173 20,336,677 3.1313 1.11%
2013-03-07 0 4.510 4.500 4.520 4.420 4.650 23,280,466 106,273,499 4.5649 3.097 3.090 3.104 3.035 3.193 33,899,993 3.1349 1.35%
2013-03-06 0 4.450 4.440 4.450 4.330 4.530 28,706,000 127,984,842 4.4585 3.056 3.049 3.056 2.974 3.111 41,800,418 3.0618 4.22%
2013-03-05 0 4.270 4.260 4.280 4.250 4.330 8,297,615 35,521,501 4.2809 2.932 2.926 2.939 2.919 2.974 12,082,623 2.9399 -0.47%
2013-03-04 0 4.290 4.280 4.290 4.210 4.380 11,220,000 47,781,650 4.2586 2.946 2.939 2.946 2.891 3.008 16,338,072 2.9246 -2.28%
2013-03-01 0 4.390 4.370 4.400 4.240 4.420 16,532,000 72,005,950 4.3555 3.015 3.001 3.022 2.912 3.035 24,073,173 2.9911 1.62%
2013-02-28 0 4.320 4.330 4.350 4.200 4.350 10,041,000 43,118,790 4.2943 2.967 2.974 2.987 2.884 2.987 14,621,264 2.9490 3.85%
2013-02-27 0 4.160 4.160 4.170 4.060 4.200 6,870,000 28,540,742 4.1544 2.857 2.857 2.864 2.788 2.884 10,003,793 2.8530 0.73%
2013-02-26 0 4.130 4.120 4.130 4.120 4.250 14,552,300 60,666,186 4.1688 2.836 2.829 2.836 2.829 2.919 21,190,421 2.8629 -3.73%
2013-02-25 0 4.290 4.280 4.290 4.270 4.430 14,870,000 64,495,980 4.3373 2.946 2.939 2.946 2.932 3.042 21,653,042 2.9786 -1.38%
2013-02-22 0 4.350 4.350 4.370 4.300 4.440 15,455,304 67,542,167 4.3702 2.987 2.987 3.001 2.953 3.049 22,505,336 3.0012 0.00%
2013-02-21 0 4.350 4.350 4.360 4.270 4.400 13,989,150 60,312,450 4.3114 2.987 2.987 2.994 2.932 3.022 20,370,387 2.9608 -1.36%
2013-02-20 0 4.410 4.400 4.410 4.350 4.450 10,642,000 46,730,870 4.3912 3.029 3.022 3.029 2.987 3.056 15,496,414 3.0156 0.92%
2013-02-19 0 4.370 4.370 4.390 4.360 4.550 23,348,000 104,472,000 4.4746 3.001 3.001 3.015 2.994 3.125 33,998,334 3.0729 -2.46%
2013-02-18 0 4.480 4.450 4.460 4.280 4.510 37,558,390 167,153,203 4.4505 3.077 3.056 3.063 2.939 3.097 54,690,880 3.0563 4.67%
2013-02-15 0 4.280 4.280 4.290 4.150 4.290 15,245,806 64,357,124 4.2213 2.939 2.939 2.946 2.850 2.946 22,200,274 2.8989 2.15%
2013-02-14 0 4.190 4.180 4.190 4.180 4.280 8,754,000 36,787,270 4.2023 2.877 2.871 2.877 2.871 2.939 12,747,191 2.8859 -0.95%
2013-02-08 0 4.230 4.220 4.230 4.090 4.250 15,922,000 66,735,264 4.1914 2.905 2.898 2.905 2.809 2.919 23,184,918 2.8784 3.17%
2013-02-07 0 4.100 4.090 4.100 4.080 4.220 9,000,000 37,061,920 4.1180 2.816 2.809 2.816 2.802 2.898 13,105,405 2.8280 -2.84%
2013-02-06 0 4.220 4.200 4.210 4.180 4.280 6,188,000 26,062,950 4.2119 2.898 2.884 2.891 2.871 2.939 9,010,694 2.8924 -0.47%
2013-02-05 0 4.240 4.240 4.250 4.190 4.270 9,612,360 40,605,226 4.2243 2.912 2.912 2.919 2.877 2.932 13,997,097 2.9010 -1.17%
2013-02-04 0 4.290 4.280 4.290 4.240 4.320 15,304,000 65,450,048 4.2767 2.946 2.939 2.946 2.912 2.967 22,285,014 2.9370 1.90%
2013-02-01 0 4.210 4.200 4.210 4.160 4.270 18,061,806 76,098,322 4.2132 2.891 2.884 2.891 2.857 2.932 26,300,810 2.8934 -1.41%
2013-01-31 0 4.270 4.250 4.270 4.230 4.420 27,978,000 120,039,806 4.2905 2.932 2.919 2.932 2.905 3.035 40,740,336 2.9465 -4.04%
2013-01-30 0 4.450 4.440 4.450 4.410 4.510 17,644,000 78,682,132 4.4594 3.056 3.049 3.056 3.029 3.097 25,692,419 3.0625 1.14%
2013-01-29 0 4.400 4.400 4.410 4.390 4.490 23,418,000 104,046,291 4.4430 3.022 3.022 3.029 3.015 3.083 34,100,264 3.0512 -1.35%
2013-01-28 0 4.460 4.460 4.470 4.370 4.550 19,571,900 86,863,786 4.4382 3.063 3.063 3.070 3.001 3.125 28,499,742 3.0479 -1.11%
2013-01-25 0 4.510 4.500 4.510 4.500 4.730 18,952,000 86,040,560 4.5399 3.097 3.090 3.097 3.090 3.248 27,597,071 3.1177 -3.01%
2013-01-24 0 4.650 4.640 4.650 4.630 4.840 14,134,400 66,583,840 4.7108 3.193 3.186 3.193 3.180 3.324 20,581,893 3.2351 -3.13%
2013-01-23 0 4.800 4.790 4.800 4.770 4.910 11,519,327 55,633,892 4.8296 3.296 3.289 3.296 3.276 3.372 16,773,939 3.3167 -1.03%
2013-01-22 0 4.850 4.840 4.850 4.830 4.930 7,509,990 36,608,101 4.8746 3.331 3.324 3.331 3.317 3.386 10,935,718 3.3476 -0.82%
2013-01-21 0 4.890 4.880 4.900 4.830 4.980 19,596,000 96,367,920 4.9177 3.358 3.351 3.365 3.317 3.420 28,534,836 3.3772 1.66%
2013-01-18 0 4.810 4.800 4.810 4.740 4.870 15,557,000 74,593,730 4.7949 3.303 3.296 3.303 3.255 3.344 22,653,421 3.2928 2.56%
2013-01-17 0 4.690 4.680 4.690 4.650 4.840 12,356,000 58,388,448 4.7255 3.221 3.214 3.221 3.193 3.324 17,992,265 3.2452 -2.09%
2013-01-16 0 4.790 4.770 4.790 4.700 4.860 17,941,900 85,438,826 4.7620 3.289 3.276 3.289 3.228 3.338 26,126,208 3.2702 -1.24%
2013-01-15 0 4.850 4.850 4.860 4.820 5.010 26,668,000 130,903,800 4.9086 3.331 3.331 3.338 3.310 3.441 38,832,772 3.3710 -1.22%
2013-01-14 0 4.910 4.900 4.910 4.840 5.030 22,058,000 108,870,682 4.9357 3.372 3.365 3.372 3.324 3.454 32,119,892 3.3895 -0.41%
2013-01-11 0 4.930 4.910 4.920 4.910 5.280 35,565,339 178,042,291 5.0061 3.386 3.372 3.379 3.372 3.626 51,788,687 3.4379 -3.90%
2013-01-10 0 5.130 5.110 5.120 4.850 5.220 54,115,000 276,853,190 5.1160 3.523 3.509 3.516 3.331 3.585 78,799,889 3.5134 5.99%
2013-01-09 0 4.840 4.830 4.840 4.770 4.870 17,567,078 84,866,269 4.8310 3.324 3.317 3.324 3.276 3.344 25,580,408 3.3176 1.04%
2013-01-08 0 4.790 4.770 4.790 4.770 4.930 18,108,808 87,306,245 4.8212 3.289 3.276 3.289 3.276 3.386 26,369,252 3.3109 -3.04%
2013-01-07 0 4.940 4.930 4.940 4.880 5.040 23,106,000 114,408,572 4.9515 3.392 3.386 3.392 3.351 3.461 33,645,944 3.4004 1.86%
2013-01-04 0 4.850 4.840 4.850 4.750 4.930 27,016,360 130,237,617 4.8207 3.331 3.324 3.331 3.262 3.386 39,340,038 3.3106 -2.81%
2013-01-03 0 4.990 4.980 5.000 4.700 5.000 33,237,111 162,677,091 4.8944 3.427 3.420 3.434 3.228 3.434 48,398,423 3.3612 5.72%
2013-01-02 0 4.720 4.700 4.710 4.480 4.770 26,073,612 121,746,374 4.6693 3.241 3.228 3.235 3.077 3.276 37,967,250 3.2066 6.31%
2012-12-31 0 4.440 4.400 4.430 4.380 4.460 3,070,000 13,590,700 4.4269 3.049 3.022 3.042 3.008 3.063 4,470,399 3.0402 -0.45%
2012-12-28 0 4.460 4.440 4.460 4.430 4.520 8,403,000 37,583,380 4.4726 3.063 3.049 3.063 3.042 3.104 12,236,080 3.0715 0.00%
2012-12-27 0 4.460 4.450 4.460 4.410 4.480 10,502,000 46,747,690 4.4513 3.063 3.056 3.063 3.029 3.077 15,292,552 3.0569 1.83%
2012-12-24 0 4.380 4.370 4.380 4.360 4.400 1,840,000 8,051,520 4.3758 3.008 3.001 3.008 2.994 3.022 2,679,327 3.0051 -0.45%
2012-12-21 0 4.400 4.380 4.420 4.340 4.510 15,826,000 70,029,840 4.4250 3.022 3.008 3.035 2.980 3.097 23,045,127 3.0388 -0.23%
2012-12-20 0 4.410 4.390 4.410 4.280 4.420 28,594,400 125,026,406 4.3724 3.029 3.015 3.029 2.939 3.035 41,637,911 3.0027 2.32%
2012-12-19 0 4.310 4.300 4.310 4.280 4.350 14,197,081 61,087,139 4.3028 2.960 2.953 2.960 2.939 2.987 20,673,167 2.9549 0.47%
2012-12-18 0 4.290 4.240 4.290 4.220 4.340 15,145,960 64,521,116 4.2600 2.946 2.912 2.946 2.898 2.980 22,054,883 2.9255 0.00%
2012-12-17 0 4.290 4.280 4.290 4.200 4.360 16,902,040 71,935,424 4.2560 2.946 2.939 2.946 2.884 2.994 24,612,009 2.9228 0.00%
2012-12-14 0 4.290 4.280 4.290 4.100 4.300 31,972,200 135,697,338 4.2442 2.946 2.939 2.946 2.816 2.953 46,556,515 2.9147 2.88%
2012-12-13 0 4.170 4.160 4.170 4.090 4.250 14,747,000 61,488,904 4.1696 2.864 2.857 2.864 2.809 2.919 21,473,935 2.8634 0.00%
2012-12-12 0 4.170 4.150 4.170 4.100 4.200 20,214,966 83,885,512 4.1497 2.864 2.850 2.864 2.816 2.884 29,436,147 2.8497 1.71%
2012-12-11 0 4.100 4.090 4.100 4.080 4.260 27,796,700 115,834,116 4.1672 2.816 2.809 2.816 2.802 2.926 40,476,335 2.8618 -3.76%
2012-12-10 0 4.260 4.250 4.260 4.140 4.290 26,919,432 113,564,342 4.2187 2.926 2.919 2.926 2.843 2.946 39,198,896 2.8971 3.15%
2012-12-07 0 4.130 4.100 4.130 4.070 4.180 13,467,000 55,578,540 4.1270 2.836 2.816 2.836 2.795 2.871 19,610,055 2.8342 1.23%
2012-12-06 0 4.080 4.070 4.090 4.010 4.110 24,092,000 98,005,409 4.0680 2.802 2.795 2.809 2.754 2.822 35,081,714 2.7936 1.24%
2012-12-05 0 4.030 4.030 4.040 3.810 4.040 41,360,400 162,417,738 3.9269 2.768 2.768 2.774 2.616 2.774 60,227,200 2.6968 4.40%
2012-12-04 0 3.860 3.860 3.870 3.800 3.880 6,989,600 26,845,258 3.8407 2.651 2.651 2.658 2.610 2.665 10,177,949 2.6376 0.00%
2012-12-03 0 3.860 3.820 3.860 3.820 3.920 6,496,751 25,067,391 3.8585 2.651 2.623 2.651 2.623 2.692 9,460,284 2.6498 0.78%
2012-11-30 0 3.830 3.820 3.860 3.810 3.950 19,439,732 75,451,454 3.8813 2.630 2.623 2.651 2.616 2.713 28,307,285 2.6654 -1.29%
2012-11-29 0 3.880 3.870 3.880 3.850 3.930 9,981,172 38,864,235 3.8938 2.665 2.658 2.665 2.644 2.699 14,534,145 2.6740 0.78%
2012-11-28 0 3.850 3.850 3.860 3.810 3.860 5,526,000 21,180,520 3.8329 2.644 2.644 2.651 2.616 2.651 8,046,719 2.6322 -0.77%
2012-11-27 0 3.880 3.860 3.890 3.830 3.970 10,220,000 39,751,090 3.8895 2.665 2.651 2.671 2.630 2.726 14,881,916 2.6711 -0.77%
2012-11-26 0 3.910 3.900 3.910 3.900 4.020 9,613,500 37,986,497 3.9514 2.685 2.678 2.685 2.678 2.761 13,998,757 2.7136 -2.01%
2012-11-23 0 3.990 3.970 3.980 3.860 4.020 16,231,366 64,273,719 3.9598 2.740 2.726 2.733 2.651 2.761 23,635,403 2.7194 2.57%
2012-11-22 0 3.890 3.880 3.890 3.880 3.960 9,662,000 37,846,866 3.9171 2.671 2.665 2.671 2.665 2.719 14,069,381 2.6900 -1.52%
2012-11-21 0 3.950 3.940 3.950 3.810 3.950 7,580,000 29,513,880 3.8937 2.713 2.706 2.713 2.616 2.713 11,037,664 2.6739 2.33%
2012-11-20 0 3.860 3.860 3.870 3.860 4.040 14,828,000 58,750,326 3.9621 2.651 2.651 2.658 2.651 2.774 21,591,883 2.7209 -1.28%
2012-11-19 0 3.910 3.910 3.920 3.810 3.930 10,548,000 40,779,340 3.8661 2.685 2.685 2.692 2.616 2.699 15,359,535 2.6550 3.17%
2012-11-16 0 3.790 3.770 3.800 3.740 3.820 7,212,000 27,296,860 3.7849 2.603 2.589 2.610 2.568 2.623 10,501,798 2.5993 0.26%
2012-11-15 0 3.780 3.780 3.790 3.740 3.840 16,546,000 62,806,950 3.7959 2.596 2.596 2.603 2.568 2.637 24,093,559 2.6068 -2.07%
2012-11-14 0 3.860 3.860 3.870 3.770 3.870 25,020,000 95,884,700 3.8323 2.651 2.651 2.658 2.589 2.658 36,433,027 2.6318 3.21%
2012-11-13 0 3.740 3.740 3.750 3.710 3.950 32,776,003 124,746,705 3.8060 2.568 2.568 2.575 2.548 2.713 47,726,978 2.6138 -5.32%
2012-11-12 0 3.950 3.940 3.950 3.940 4.280 31,158,000 126,454,450 4.0585 2.713 2.706 2.713 2.706 2.939 45,370,913 2.7871 -5.73%
2012-11-09 0 4.190 4.190 4.200 4.060 4.230 32,032,000 133,730,940 4.1749 2.877 2.877 2.884 2.788 2.905 46,643,593 2.8671 2.20%
2012-11-08 0 4.100 4.090 4.100 4.080 4.280 48,993,175 205,206,781 4.1885 2.816 2.809 2.816 2.802 2.939 71,341,713 2.8764 -7.03%
2012-11-07 0 4.410 4.410 4.420 4.040 4.420 39,298,000 165,236,826 4.2047 3.029 3.029 3.035 2.774 3.035 57,224,024 2.8875 7.82%
2012-11-06 0 4.090 4.080 4.090 4.000 4.150 28,285,000 115,003,780 4.0659 2.809 2.802 2.809 2.747 2.850 41,187,376 2.7922 -1.21%
2012-11-05 0 4.140 4.140 4.150 4.130 4.350 30,980,000 130,260,220 4.2047 2.843 2.843 2.850 2.836 2.987 45,111,717 2.8875 -2.36%
2012-11-02 0 4.240 4.220 4.240 4.210 4.370 31,186,000 133,602,890 4.2841 2.912 2.898 2.912 2.891 3.001 45,411,685 2.9420 0.95%
2012-11-01 0 4.200 4.190 4.200 4.060 4.270 36,882,710 154,616,051 4.1921 2.884 2.877 2.884 2.788 2.932 53,706,985 2.8789 3.19%
2012-10-31 0 4.070 4.060 4.080 3.850 4.080 41,070,824 164,017,054 3.9935 2.795 2.788 2.802 2.644 2.802 59,805,532 2.7425 7.11%
2012-10-30 0 3.800 3.790 3.810 3.730 3.830 12,382,000 46,682,270 3.7702 2.610 2.603 2.616 2.562 2.630 18,030,125 2.5891 1.06%
2012-10-29 0 3.760 3.760 3.770 3.740 3.860 20,044,000 75,865,700 3.7850 2.582 2.582 2.589 2.568 2.651 29,187,194 2.5993 -1.31%
2012-10-26 0 3.810 3.810 3.820 3.750 3.970 22,202,000 85,097,270 3.8329 2.616 2.616 2.623 2.575 2.726 32,329,579 2.6322 -3.54%
2012-10-25 0 3.950 3.950 3.960 3.870 4.120 29,396,000 116,941,620 3.9781 2.713 2.713 2.719 2.658 2.829 42,805,166 2.7320 -3.66%
2012-10-24 0 4.100 4.100 4.110 3.980 4.150 41,760,000 169,798,276 4.0661 2.816 2.816 2.822 2.733 2.850 60,809,080 2.7923 0.74%
2012-10-22 0 4.070 4.060 4.070 3.900 4.090 31,516,566 127,216,801 4.0365 2.795 2.788 2.795 2.678 2.809 45,893,041 2.7720 2.52%
2012-10-19 0 3.970 3.940 3.950 3.940 4.180 38,254,000 154,706,050 4.0442 2.726 2.706 2.713 2.706 2.871 55,703,797 2.7773 -1.49%
2012-10-18 0 4.030 4.000 4.040 3.790 4.090 52,883,000 210,731,314 3.9849 2.768 2.747 2.774 2.603 2.809 77,005,905 2.7366 5.50%
2012-10-17 0 3.820 3.820 3.830 3.640 3.830 50,701,914 190,265,075 3.7526 2.623 2.623 2.630 2.500 2.630 73,829,903 2.5771 3.52%
2012-10-16 0 3.690 3.690 3.700 3.570 3.700 58,302,000 213,466,810 3.6614 2.534 2.534 2.541 2.452 2.541 84,896,815 2.5144 3.94%
2012-10-15 0 3.550 3.550 3.560 3.460 3.580 41,197,345 145,314,397 3.5273 2.438 2.438 2.445 2.376 2.459 59,989,767 2.4223 2.01%
2012-10-12 0 3.480 3.480 3.490 3.320 3.530 55,652,403 193,183,199 3.4712 2.390 2.390 2.397 2.280 2.424 81,038,588 2.3838 5.78%
2012-10-11 0 3.290 3.290 3.300 3.260 3.350 12,305,503 40,683,424 3.3061 2.259 2.259 2.266 2.239 2.301 17,918,734 2.2704 0.00%
2012-10-10 0 3.290 3.290 3.300 3.250 3.340 24,095,000 79,251,246 3.2891 2.259 2.259 2.266 2.232 2.294 35,086,082 2.2588 -0.30%
2012-10-09 0 3.300 3.290 3.300 3.290 3.400 13,936,000 46,757,600 3.3552 2.266 2.259 2.266 2.259 2.335 20,292,992 2.3041 -1.20%
2012-10-08 0 3.340 3.340 3.350 3.340 3.490 29,924,100 101,980,647 3.4080 2.294 2.294 2.301 2.294 2.397 43,574,162 2.3404 -2.62%
2012-10-05 0 3.430 3.420 3.430 3.300 3.440 38,444,821 129,634,605 3.3720 2.356 2.349 2.356 2.266 2.362 55,981,662 2.3157 4.89%
2012-10-04 0 3.270 3.260 3.270 3.190 3.300 21,116,000 68,630,880 3.2502 2.246 2.239 2.246 2.191 2.266 30,748,193 2.2320 2.51%
2012-10-03 0 3.190 3.190 3.200 3.180 3.270 14,960,800 48,283,260 3.2273 2.191 2.191 2.198 2.184 2.246 21,785,261 2.2163 -0.93%
2012-09-28 0 3.220 3.220 3.230 3.190 3.250 13,751,088 44,316,253 3.2227 2.211 2.211 2.218 2.191 2.232 20,023,731 2.2132 1.26%
2012-09-27 0 3.180 3.180 3.190 3.120 3.230 26,619,697 84,774,375 3.1846 2.184 2.184 2.191 2.143 2.218 38,762,435 2.1870 1.60%
2012-09-26 0 3.130 3.120 3.130 3.130 3.260 31,101,436 99,326,271 3.1936 2.149 2.143 2.149 2.149 2.239 45,288,547 2.1932 -5.44%
2012-09-25 0 3.310 3.310 3.320 3.310 3.500 27,701,486 92,840,041 3.3514 2.273 2.273 2.280 2.273 2.404 40,337,689 2.3016 -5.43%
2012-09-24 0 3.500 3.490 3.500 3.370 3.520 24,510,870 84,430,473 3.4446 2.404 2.397 2.404 2.314 2.417 35,691,654 2.3656 0.57%
2012-09-21 0 3.480 3.460 3.470 3.340 3.500 42,916,000 148,542,670 3.4612 2.390 2.376 2.383 2.294 2.404 62,492,397 2.3770 4.19%
2012-09-20 0 3.340 3.320 3.340 3.320 3.390 47,435,178 158,566,407 3.3428 2.294 2.280 2.294 2.280 2.328 69,073,026 2.2956 -0.89%
2012-09-19 0 3.370 3.380 3.390 3.150 3.390 33,735,207 110,975,698 3.2896 2.314 2.321 2.328 2.163 2.328 49,123,729 2.2591 6.65%
2012-09-18 0 3.160 3.150 3.160 3.150 3.280 13,703,618 43,805,862 3.1967 2.170 2.163 2.170 2.163 2.253 19,954,607 2.1953 -4.24%
2012-09-17 0 3.300 3.290 3.300 3.250 3.360 36,510,311 120,141,251 3.2906 2.266 2.259 2.266 2.232 2.307 53,164,713 2.2598 0.92%
2012-09-14 0 3.270 3.260 3.270 3.140 3.280 38,067,276 122,710,126 3.2235 2.246 2.239 2.246 2.156 2.253 55,431,898 2.2137 7.57%
2012-09-13 0 3.040 3.030 3.040 3.020 3.190 18,694,000 58,344,510 3.1210 2.088 2.081 2.088 2.074 2.191 27,221,383 2.1433 -1.94%
2012-09-12 0 3.100 3.090 3.100 3.030 3.130 20,023,075 61,786,912 3.0858 2.129 2.122 2.129 2.081 2.149 29,156,724 2.1191 3.33%
2012-09-11 0 3.000 2.990 3.000 2.960 3.090 20,195,332 60,488,681 2.9952 2.060 2.053 2.060 2.033 2.122 29,407,557 2.0569 -4.76%
2012-09-10 0 3.150 3.140 3.150 3.030 3.160 22,783,644 70,593,160 3.0984 2.163 2.156 2.163 2.081 2.170 33,176,543 2.1278 3.28%
2012-09-07 0 3.050 3.040 3.060 2.900 3.070 40,503,322 120,942,600 2.9860 2.095 2.088 2.101 1.992 2.108 58,979,161 2.0506 5.90%
2012-09-06 0 2.880 2.880 2.890 2.830 2.930 9,897,443 28,507,355 2.8803 1.978 1.978 1.985 1.943 2.012 14,412,222 1.9780 1.77%
2012-09-05 0 2.830 2.830 2.840 2.830 2.860 7,738,836 22,004,600 2.8434 1.943 1.943 1.950 1.943 1.964 11,268,954 1.9527 -1.39%
2012-09-04 0 2.870 2.850 2.860 2.850 2.930 6,768,774 19,519,071 2.8837 1.971 1.957 1.964 1.957 2.012 9,856,392 1.9803 -2.05%
2012-09-03 0 2.930 2.920 2.930 2.900 2.970 7,224,000 21,214,862 2.9367 2.012 2.005 2.012 1.992 2.040 10,519,272 2.0168 0.69%
2012-08-31 0 2.910 2.900 2.910 2.900 2.990 11,871,000 34,768,370 2.9288 1.998 1.992 1.998 1.992 2.053 17,286,030 2.0114 -2.68%
2012-08-30 0 2.990 2.990 3.000 2.960 3.160 24,660,000 74,741,160 3.0309 2.053 2.053 2.060 2.033 2.170 35,908,810 2.0814 -4.78%
2012-08-29 0 3.140 3.140 3.150 3.140 3.190 5,590,500 17,690,545 3.1644 2.156 2.156 2.163 2.156 2.191 8,140,641 2.1731 -0.63%
2012-08-28 0 3.160 3.160 3.170 3.150 3.210 6,824,000 21,671,320 3.1758 2.170 2.170 2.177 2.163 2.204 9,936,809 2.1809 -0.63%
2012-08-27 0 3.180 3.180 3.190 3.160 3.280 11,087,000 35,616,760 3.2125 2.184 2.184 2.191 2.170 2.253 16,144,403 2.2061 -2.15%
2012-08-24 0 3.250 3.240 3.250 3.200 3.320 23,495,870 76,892,302 3.2726 2.232 2.225 2.232 2.198 2.280 34,213,655 2.2474 0.31%
2012-08-23 0 3.240 3.220 3.230 3.220 3.300 16,708,000 54,306,608 3.2503 2.225 2.211 2.218 2.211 2.266 24,329,457 2.2321 -0.31%
2012-08-22 0 3.250 3.230 3.250 3.230 3.360 21,075,633 68,896,166 3.2690 2.232 2.218 2.232 2.218 2.307 30,689,412 2.2449 -2.99%
2012-08-21 0 3.350 3.350 3.370 3.330 3.480 17,769,881 60,561,043 3.4081 2.301 2.301 2.314 2.287 2.390 25,875,721 2.3405 -2.33%
2012-08-20 0 3.430 3.420 3.450 3.400 3.490 7,810,000 26,852,796 3.4383 2.356 2.349 2.369 2.335 2.397 11,372,579 2.3612 -1.15%
2012-08-17 0 3.470 3.460 3.470 3.400 3.480 5,784,000 19,951,514 3.4494 2.383 2.376 2.383 2.335 2.390 8,422,407 2.3689 1.17%
2012-08-16 0 3.430 3.420 3.430 3.390 3.560 12,628,000 43,713,920 3.4617 2.356 2.349 2.356 2.328 2.445 18,388,340 2.3773 -2.28%
2012-08-15 0 3.510 3.500 3.510 3.500 3.640 8,746,000 30,956,460 3.5395 2.410 2.404 2.410 2.404 2.500 12,735,542 2.4307 -4.10%
2012-08-14 0 3.660 3.660 3.680 3.490 3.680 15,508,000 55,344,500 3.5688 2.513 2.513 2.527 2.397 2.527 22,582,069 2.4508 2.52%
2012-08-13 0 3.570 3.560 3.570 3.560 3.680 8,920,787 32,358,270 3.6273 2.452 2.445 2.452 2.445 2.527 12,990,059 2.4910 -2.46%
2012-08-10 0 3.660 3.650 3.660 3.620 3.780 11,152,000 41,176,956 3.6923 2.513 2.507 2.513 2.486 2.596 16,239,053 2.5357 -4.19%
2012-08-09 0 3.820 3.820 3.830 3.760 3.840 14,226,000 54,055,300 3.7998 2.623 2.623 2.630 2.582 2.637 20,715,277 2.6094 0.00%
2012-08-08 0 3.820 3.800 3.830 3.540 3.840 42,588,887 158,746,412 3.7274 2.623 2.610 2.630 2.431 2.637 62,016,069 2.5598 5.52%
2012-08-07 0 3.620 3.610 3.620 3.470 3.620 20,681,045 74,004,574 3.5784 2.486 2.479 2.486 2.383 2.486 30,114,831 2.4574 3.13%
2012-08-06 0 3.510 3.500 3.520 3.310 3.540 30,756,435 105,450,830 3.4286 2.410 2.404 2.417 2.273 2.431 44,786,172 2.3545 7.01%
2012-08-03 0 3.280 3.280 3.290 3.210 3.290 3,788,000 12,322,000 3.2529 2.253 2.253 2.259 2.204 2.259 5,515,919 2.2339 0.31%
2012-08-02 0 3.270 3.270 3.290 3.260 3.390 10,116,450 33,626,191 3.3239 2.246 2.246 2.259 2.239 2.328 14,731,131 2.2827 -2.39%
2012-08-01 0 3.350 3.330 3.350 3.160 3.370 25,576,000 84,027,600 3.2854 2.301 2.287 2.301 2.170 2.314 37,242,649 2.2562 5.02%
2012-07-31 0 3.190 3.190 3.200 3.160 3.210 12,333,000 39,304,610 3.1869 2.191 2.191 2.198 2.170 2.204 17,958,774 2.1886 0.31%
2012-07-30 0 3.180 3.160 3.190 3.120 3.280 11,717,879 37,328,134 3.1856 2.184 2.170 2.191 2.143 2.253 17,063,061 2.1877 -0.62%
2012-07-27 0 3.200 3.210 3.220 3.180 3.290 11,033,214 35,582,424 3.2250 2.198 2.204 2.211 2.184 2.259 16,066,082 2.2148 1.91%
2012-07-26 0 3.140 3.130 3.150 3.100 3.180 10,390,486 32,745,350 3.1515 2.156 2.149 2.163 2.129 2.184 15,130,170 2.1642 1.29%
2012-07-25 0 3.100 3.100 3.120 3.080 3.300 22,703,652 71,238,439 3.1378 2.129 2.129 2.143 2.115 2.266 33,060,062 2.1548 -5.20%
2012-07-24 0 3.270 3.260 3.280 3.250 3.370 7,980,423 26,489,159 3.3193 2.246 2.239 2.253 2.232 2.314 11,620,742 2.2795 -2.10%
2012-07-23 0 3.340 3.340 3.350 3.310 3.400 12,199,537 40,947,973 3.3565 2.294 2.294 2.301 2.273 2.335 17,764,431 2.3051 -3.75%
2012-07-20 0 3.470 3.460 3.470 3.430 3.530 9,044,513 31,405,226 3.4723 2.383 2.376 2.383 2.356 2.424 13,170,223 2.3846 -0.86%
2012-07-19 0 3.500 3.500 3.510 3.400 3.610 34,561,000 121,527,090 3.5163 2.404 2.404 2.410 2.335 2.479 50,326,212 2.4148 1.74%
2012-07-18 0 3.440 3.450 3.460 3.180 3.450 26,909,044 89,496,559 3.3259 2.362 2.369 2.376 2.184 2.369 39,183,770 2.2840 6.50%
2012-07-17 0 3.230 3.220 3.230 3.180 3.310 25,297,706 81,596,096 3.2254 2.218 2.211 2.218 2.184 2.273 36,837,410 2.2150 1.57%
2012-07-16 0 3.180 3.170 3.180 3.160 3.400 12,807,000 41,390,668 3.2319 2.184 2.177 2.184 2.170 2.335 18,648,992 2.2195 -4.79%
2012-07-13 0 3.340 3.330 3.340 3.300 3.380 5,966,822 19,935,326 3.3410 2.294 2.287 2.294 2.266 2.321 8,688,624 2.2944 1.21%
2012-07-12 0 3.300 3.290 3.300 3.280 3.500 22,822,000 76,286,378 3.3427 2.266 2.259 2.266 2.253 2.404 33,232,395 2.2955 -5.71%
2012-07-11 0 3.500 3.490 3.500 3.430 3.500 10,287,992 35,766,532 3.4765 2.404 2.397 2.404 2.356 2.404 14,980,923 2.3875 -0.28%
2012-07-10 0 3.510 3.500 3.520 3.490 3.670 16,854,000 59,472,220 3.5287 2.410 2.404 2.417 2.397 2.520 24,542,056 2.4233 -4.10%
2012-07-09 0 3.660 3.650 3.660 3.650 3.830 9,496,000 35,259,620 3.7131 2.513 2.507 2.513 2.507 2.630 13,827,659 2.5499 -5.43%
2012-07-06 0 3.870 3.860 3.870 3.780 3.880 10,182,000 39,087,720 3.8389 2.658 2.651 2.658 2.596 2.665 14,826,582 2.6363 0.52%
2012-07-05 0 3.850 3.840 3.850 3.760 3.860 5,742,000 21,857,052 3.8065 2.644 2.637 2.644 2.582 2.651 8,361,249 2.6141 1.05%
2012-07-04 0 3.810 3.810 3.820 3.620 3.870 13,985,148 52,734,546 3.7708 2.616 2.616 2.623 2.486 2.658 20,364,559 2.5895 5.25%
2012-07-03 0 3.620 3.590 3.620 3.580 3.690 9,723,740 35,328,506 3.6332 2.486 2.465 2.486 2.459 2.534 14,159,284 2.4951 0.56%
2012-06-29 0 3.600 3.580 3.600 3.480 3.620 7,418,021 26,490,043 3.5710 2.472 2.459 2.472 2.390 2.486 10,801,797 2.4524 3.15%
2012-06-28 0 3.490 3.470 3.510 3.470 3.630 10,709,624 37,761,622 3.5260 2.397 2.383 2.410 2.383 2.493 15,594,885 2.4214 -2.79%
2012-06-27 0 3.590 3.580 3.590 3.580 3.650 5,894,000 21,328,840 3.6187 2.465 2.459 2.465 2.459 2.507 8,582,584 2.4851 -0.83%
2012-06-26 0 3.620 3.620 3.630 3.580 3.660 4,828,000 17,517,462 3.6283 2.486 2.486 2.493 2.459 2.513 7,030,322 2.4917 0.00%
2012-06-25 0 3.620 3.610 3.630 3.610 3.840 13,190,332 48,810,400 3.7005 2.486 2.479 2.493 2.479 2.637 19,207,183 2.5413 -5.73%
2012-06-22 0 3.840 3.820 3.840 3.740 3.850 4,516,000 17,240,974 3.8178 2.637 2.623 2.637 2.568 2.644 6,576,001 2.6218 -0.78%
2012-06-21 0 3.870 3.850 3.860 3.850 4.030 7,056,000 27,669,380 3.9214 2.658 2.644 2.651 2.644 2.768 10,274,638 2.6930 -3.97%
2012-06-20 0 4.030 4.010 4.040 4.000 4.110 5,420,141 21,879,230 4.0367 2.768 2.754 2.774 2.747 2.822 7,892,572 2.7721 -0.25%
2012-06-19 0 4.040 4.030 4.040 3.980 4.120 6,416,000 25,910,760 4.0385 2.774 2.768 2.774 2.733 2.829 9,342,698 2.7734 -3.58%
2012-06-18 0 4.190 4.160 4.190 4.120 4.240 4,760,768 19,897,458 4.1795 2.877 2.857 2.877 2.829 2.912 6,932,422 2.8702 1.70%
2012-06-15 0 4.120 4.100 4.120 4.060 4.190 10,256,000 42,138,797 4.1087 2.829 2.816 2.829 2.788 2.877 14,934,337 2.8216 -0.48%
2012-06-14 0 4.140 4.120 4.150 4.100 4.260 2,566,000 10,658,400 4.1537 2.843 2.829 2.850 2.816 2.926 3,736,497 2.8525 -1.90%
2012-06-13 0 4.220 4.210 4.220 4.030 4.220 4,827,892 20,058,915 4.1548 2.898 2.891 2.898 2.768 2.898 7,030,165 2.8533 3.43%
2012-06-12 0 4.080 4.050 4.100 4.010 4.120 3,207,521 13,063,372 4.0727 2.802 2.781 2.816 2.754 2.829 4,670,651 2.7969 -1.69%
2012-06-11 0 4.150 4.150 4.160 3.920 4.170 7,495,027 30,459,971 4.0640 2.850 2.850 2.857 2.692 2.864 10,913,930 2.7909 8.64%
2012-06-08 0 3.820 3.800 3.820 3.750 3.880 4,331,000 16,541,010 3.8192 2.623 2.610 2.623 2.575 2.665 6,306,612 2.6228 1.87%
2012-06-07 0 3.750 3.730 3.750 3.700 3.950 10,212,209 38,705,679 3.7901 2.575 2.562 2.575 2.541 2.713 14,870,571 2.6028 -1.83%
2012-06-06 0 3.820 3.830 3.840 3.800 3.970 5,188,146 20,030,267 3.8608 2.623 2.630 2.637 2.610 2.726 7,554,751 2.6513 0.26%
2012-06-05 0 3.810 3.790 3.810 3.780 3.970 4,869,635 18,818,106 3.8644 2.616 2.603 2.616 2.596 2.726 7,090,949 2.6538 -2.06%
2012-06-04 0 3.890 3.880 3.890 3.880 3.980 5,212,000 20,377,080 3.9096 2.671 2.665 2.671 2.665 2.733 7,589,486 2.6849 -5.12%
2012-06-01 0 4.100 4.080 4.100 4.080 4.230 2,900,024 11,998,324 4.1373 2.816 2.802 2.816 2.802 2.905 4,222,888 2.8413 -2.38%
2012-05-31 0 4.200 4.190 4.230 4.130 4.240 4,176,191 17,518,371 4.1948 2.884 2.877 2.905 2.836 2.912 6,081,186 2.8807 -1.18%
2012-05-30 0 4.250 4.250 4.260 4.130 4.330 8,403,974 35,533,663 4.2282 2.919 2.919 2.926 2.836 2.974 12,237,498 2.9037 -2.07%
2012-05-29 0 4.340 4.330 4.360 4.060 4.390 10,804,000 46,269,926 4.2827 2.980 2.974 2.994 2.788 3.015 15,732,311 2.9411 6.37%
2012-05-28 0 4.080 4.080 4.110 3.980 4.120 4,775,000 19,413,660 4.0657 2.802 2.802 2.822 2.733 2.829 6,953,146 2.7921 2.00%
2012-05-25 0 4.000 4.000 4.010 3.970 4.160 12,422,000 49,895,054 4.0167 2.747 2.747 2.754 2.726 2.857 18,088,372 2.7584 -3.85%
2012-05-24 0 4.160 4.140 4.160 4.070 4.260 13,456,435 55,568,493 4.1295 2.857 2.843 2.857 2.795 2.926 19,594,670 2.8359 -1.89%
2012-05-23 0 4.240 4.230 4.240 4.220 4.280 7,729,488 32,779,648 4.2409 2.912 2.905 2.912 2.898 2.939 11,255,341 2.9124 -0.93%
2012-05-22 0 4.280 4.260 4.280 4.250 4.300 7,930,307 33,918,916 4.2771 2.939 2.926 2.939 2.919 2.953 11,547,765 2.9373 1.73%
2012-05-21 0 4.330 4.330 4.340 4.260 4.360 3,889,100 16,744,738 4.3056 2.889 2.889 2.896 2.843 2.909 5,828,502 2.8729 0.46%
2012-05-18 0 4.310 4.300 4.320 4.220 4.340 4,404,000 18,838,617 4.2776 2.876 2.869 2.883 2.816 2.896 6,600,171 2.8543 -0.92%
2012-05-17 0 4.350 4.310 4.350 4.290 4.450 4,534,000 19,716,958 4.3487 2.903 2.876 2.903 2.863 2.969 6,794,998 2.9017 0.69%
2012-05-16 0 4.320 4.330 4.340 4.290 4.450 5,132,627 22,256,996 4.3364 2.883 2.889 2.896 2.863 2.969 7,692,147 2.8935 -4.00%
2012-05-15 0 4.500 4.490 4.520 4.340 4.640 13,827,689 61,789,356 4.4685 3.003 2.996 3.016 2.896 3.096 20,723,230 2.9816 0.67%
2012-05-14 0 4.470 4.440 4.470 4.360 4.630 6,182,000 27,830,230 4.5018 2.983 2.963 2.983 2.909 3.089 9,264,817 3.0039 -0.89%
2012-05-11 0 4.510 4.500 4.510 4.500 4.690 5,371,540 24,423,307 4.5468 3.009 3.003 3.009 3.003 3.129 8,050,200 3.0339 -1.53%
2012-05-10 0 4.580 4.570 4.580 4.570 4.730 5,508,000 25,379,520 4.6078 3.056 3.049 3.056 3.049 3.156 8,254,709 3.0746 -1.51%
2012-05-09 0 4.650 4.640 4.650 4.630 4.820 5,478,269 25,709,940 4.6931 3.103 3.096 3.103 3.089 3.216 8,210,152 3.1315 -3.93%
2012-05-08 0 4.840 4.840 4.850 4.810 4.890 3,920,928 18,989,204 4.8430 3.230 3.230 3.236 3.209 3.263 5,876,202 3.2315 -0.41%
2012-05-07 0 4.860 4.840 4.860 4.800 5.010 5,132,101 25,007,863 4.8728 3.243 3.230 3.243 3.203 3.343 7,691,358 3.2514 -2.61%
2012-05-04 0 4.990 4.960 5.000 4.960 5.010 3,107,159 15,455,787 4.9743 3.330 3.310 3.336 3.310 3.343 4,656,626 3.3191 -0.20%
2012-05-03 0 5.000 4.990 5.000 4.970 5.090 3,805,772 19,066,562 5.0099 3.336 3.330 3.336 3.316 3.396 5,703,620 3.3429 -1.77%
2012-05-02 0 5.090 5.090 5.100 5.060 5.140 7,255,242 36,959,725 5.0942 3.396 3.396 3.403 3.376 3.430 10,873,259 3.3991 0.79%
2012-04-30 0 5.050 5.040 5.050 4.980 5.070 2,980,000 14,998,268 5.0330 3.370 3.363 3.370 3.323 3.383 4,466,055 3.3583 1.00%
2012-04-27 0 5.000 4.960 5.000 4.930 5.020 5,362,000 26,632,340 4.9669 3.336 3.310 3.336 3.290 3.350 8,035,902 3.3142 0.81%
2012-04-26 0 4.960 4.950 4.960 4.920 5.030 5,752,000 28,558,852 4.9650 3.310 3.303 3.310 3.283 3.356 8,620,386 3.3129 -1.00%
2012-04-25 0 5.010 5.030 5.040 5.000 5.070 2,932,000 14,752,420 5.0315 3.343 3.356 3.363 3.336 3.383 4,394,119 3.3573 -0.20%
2012-04-24 0 5.020 5.030 5.040 4.980 5.090 4,694,000 23,647,532 5.0378 3.350 3.356 3.363 3.323 3.396 7,034,787 3.3615 -0.40%
2012-04-23 0 5.040 5.030 5.050 5.000 5.090 4,710,000 23,724,928 5.0371 3.363 3.356 3.370 3.336 3.396 7,058,765 3.3611 -0.59%
2012-04-20 0 5.070 5.050 5.060 5.050 5.130 4,956,163 25,212,210 5.0870 3.383 3.370 3.376 3.370 3.423 7,427,684 3.3944 -0.39%
2012-04-19 0 5.090 5.070 5.080 5.000 5.170 4,388,000 22,383,830 5.1011 3.396 3.383 3.390 3.336 3.450 6,576,192 3.4038 -1.55%
2012-04-18 0 5.170 5.150 5.170 5.120 5.210 3,578,000 18,509,480 5.1731 3.450 3.436 3.450 3.416 3.476 5,362,264 3.4518 1.97%
2012-04-17 0 5.070 5.060 5.070 5.040 5.210 6,573,000 33,484,172 5.0942 3.383 3.376 3.383 3.363 3.476 9,850,799 3.3991 -3.24%
2012-04-16 0 5.240 5.220 5.230 5.180 5.290 2,003,774 10,460,582 5.2204 3.496 3.483 3.490 3.456 3.530 3,003,009 3.4834 -0.57%
2012-04-13 0 5.270 5.260 5.270 5.210 5.350 4,623,185 24,385,254 5.2746 3.516 3.510 3.516 3.476 3.570 6,928,658 3.5195 0.96%
2012-04-12 0 5.220 5.210 5.230 5.070 5.260 5,245,255 27,189,704 5.1837 3.483 3.476 3.490 3.383 3.510 7,860,939 3.4588 2.76%
2012-04-11 0 5.080 5.070 5.080 5.010 5.250 18,504,761 93,812,969 5.0697 3.390 3.383 3.390 3.343 3.503 27,732,647 3.3828 -7.64%
2012-04-10 0 5.500 5.500 5.510 5.440 5.600 10,118,100 55,788,190 5.5137 3.670 3.670 3.677 3.630 3.737 15,163,757 3.6790 -1.96%
2012-04-05 0 5.610 5.580 5.610 5.350 5.680 10,104,089 56,255,974 5.5676 3.743 3.723 3.743 3.570 3.790 15,142,759 3.7150 1.08%
2012-04-03 0 5.550 5.560 5.570 5.380 5.570 18,661,203 102,692,790 5.5030 3.703 3.710 3.717 3.590 3.717 27,967,103 3.6719 3.93%
2012-04-02 0 5.340 5.340 5.350 5.320 5.470 8,652,000 46,470,552 5.3711 3.563 3.563 3.570 3.550 3.650 12,966,548 3.5839 -0.74%
2012-03-30 0 5.380 5.380 5.390 5.190 5.400 5,880,000 31,395,758 5.3394 3.590 3.590 3.597 3.463 3.603 8,812,217 3.5628 3.86%
2012-03-29 0 5.180 5.160 5.180 5.130 5.250 7,202,316 37,439,599 5.1983 3.456 3.443 3.456 3.423 3.503 10,793,940 3.4686 -1.33%
2012-03-28 0 5.250 5.240 5.250 5.210 5.310 15,942,000 83,674,992 5.2487 3.503 3.496 3.503 3.476 3.543 23,891,898 3.5022 -1.32%
2012-03-27 0 5.320 5.310 5.340 4.980 5.340 20,761,966 108,058,656 5.2046 3.550 3.543 3.563 3.323 3.563 31,115,467 3.4728 7.91%
2012-03-26 0 4.930 4.930 4.940 4.890 4.980 8,586,000 42,231,250 4.9186 3.290 3.290 3.296 3.263 3.323 12,867,635 3.2820 0.61%
2012-03-23 0 4.900 4.900 4.910 4.860 5.120 10,352,000 50,974,226 4.9241 3.270 3.270 3.276 3.243 3.416 15,514,297 3.2856 -3.16%
2012-03-22 0 5.060 5.050 5.060 5.020 5.120 7,378,000 37,358,638 5.0635 3.376 3.370 3.376 3.350 3.416 11,057,234 3.3787 0.60%
2012-03-21 0 5.030 5.020 5.040 4.940 5.140 17,851,000 90,335,078 5.0605 3.356 3.350 3.363 3.296 3.430 26,752,871 3.3766 -0.79%
2012-03-20 0 5.070 5.060 5.070 5.060 5.450 16,561,182 86,848,299 5.2441 3.383 3.376 3.383 3.376 3.637 24,819,851 3.4991 -6.28%
2012-03-19 0 5.410 5.400 5.410 5.400 5.560 16,322,769 89,056,218 5.4560 3.610 3.603 3.610 3.603 3.710 24,462,547 3.6405 -1.28%
2012-03-16 0 5.480 5.470 5.480 5.430 5.580 12,870,804 70,669,825 5.4907 3.657 3.650 3.657 3.623 3.723 19,289,169 3.6637 0.92%
2012-03-15 0 5.430 5.420 5.450 5.410 5.550 6,112,000 33,481,060 5.4779 3.623 3.617 3.637 3.610 3.703 9,159,910 3.6552 -0.37%
2012-03-14 0 5.450 5.440 5.450 5.410 5.710 13,945,723 78,138,959 5.6031 3.637 3.630 3.637 3.610 3.810 20,900,125 3.7387 -1.62%
2012-03-13 0 5.540 5.540 5.560 5.410 5.560 8,074,915 44,327,523 5.4895 3.697 3.697 3.710 3.610 3.710 12,101,684 3.6629 1.65%
2012-03-12 0 5.450 5.430 5.440 5.380 5.640 6,252,222 34,078,253 5.4506 3.637 3.623 3.630 3.590 3.763 9,370,057 3.6369 -3.20%
2012-03-09 0 5.630 5.620 5.640 5.450 5.650 10,054,800 55,897,240 5.5593 3.757 3.750 3.763 3.637 3.770 15,068,891 3.7094 3.87%
2012-03-08 0 5.420 5.410 5.430 5.380 5.500 9,470,000 51,386,492 5.4262 3.617 3.610 3.623 3.590 3.670 14,192,465 3.6207 0.74%
2012-03-07 0 5.380 5.370 5.380 5.360 5.540 12,150,000 65,916,830 5.4253 3.590 3.583 3.590 3.576 3.697 18,208,917 3.6200 -2.89%
2012-03-06 0 5.540 5.530 5.540 5.530 5.860 10,232,000 57,421,010 5.6119 3.697 3.690 3.697 3.690 3.910 15,334,456 3.7446 -4.65%
2012-03-05 0 5.810 5.800 5.820 5.780 5.940 6,959,585 40,696,499 5.8475 3.877 3.870 3.883 3.857 3.963 10,430,165 3.9018 -1.02%
2012-03-02 0 5.870 5.870 5.880 5.750 5.900 8,988,401 52,367,227 5.8261 3.917 3.917 3.923 3.837 3.937 13,470,704 3.8875 2.80%
2012-03-01 0 5.710 5.710 5.720 5.700 5.860 5,882,000 33,954,520 5.7726 3.810 3.810 3.817 3.803 3.910 8,815,214 3.8518 -1.72%
2012-02-29 0 5.810 5.810 5.840 5.760 5.880 5,934,653 34,445,172 5.8041 3.877 3.877 3.897 3.843 3.923 8,894,124 3.8728 -0.34%
2012-02-28 0 5.830 5.820 5.830 5.680 5.840 5,990,005 34,636,752 5.7824 3.890 3.883 3.890 3.790 3.897 8,977,079 3.8584 1.92%
2012-02-27 0 5.720 5.720 5.730 5.700 6.090 21,552,670 126,803,102 5.8834 3.817 3.817 3.823 3.803 4.064 32,300,476 3.9257 -3.38%
2012-02-24 0 5.920 5.910 5.920 5.750 5.940 12,686,904 74,618,946 5.8816 3.950 3.943 3.950 3.837 3.963 19,013,563 3.9245 2.07%
2012-02-23 0 5.800 5.780 5.790 5.780 6.040 12,854,000 75,621,180 5.8831 3.870 3.857 3.863 3.857 4.030 19,263,985 3.9255 -3.49%
2012-02-22 0 6.010 6.010 6.020 5.960 6.110 9,600,000 57,928,896 6.0343 4.010 4.010 4.017 3.977 4.077 14,387,293 4.0264 -0.17%
2012-02-21 0 6.020 6.000 6.020 5.980 6.200 11,694,000 70,626,690 6.0396 4.017 4.004 4.017 3.990 4.137 17,525,521 4.0299 -2.11%
2012-02-20 0 6.150 6.140 6.150 6.070 6.250 17,434,664 107,401,727 6.1602 4.104 4.097 4.104 4.050 4.170 26,128,918 4.1105 2.50%
2012-02-17 0 6.000 5.990 6.000 5.940 6.180 14,676,795 88,342,286 6.0192 4.004 3.997 4.004 3.963 4.124 21,995,765 4.0163 -0.33%
2012-02-16 0 6.020 6.010 6.020 5.980 6.140 9,656,287 58,400,862 6.0480 4.017 4.010 4.017 3.990 4.097 14,471,649 4.0355 -1.31%
2012-02-15 0 6.100 6.090 6.110 5.850 6.200 28,952,941 176,183,785 6.0852 4.070 4.064 4.077 3.903 4.137 43,391,087 4.0604 4.10%
2012-02-14 0 5.860 5.850 5.860 5.810 6.120 9,946,034 58,339,935 5.8656 3.910 3.903 3.910 3.877 4.084 14,905,886 3.9139 -2.01%
2012-02-13 0 5.980 5.950 5.980 5.910 6.100 15,321,590 91,558,770 5.9758 3.990 3.970 3.990 3.943 4.070 22,962,104 3.9874 -1.64%
2012-02-10 0 6.080 6.070 6.090 5.970 6.350 14,585,663 89,803,197 6.1569 4.057 4.050 4.064 3.984 4.237 21,859,188 4.1083 -2.41%
2012-02-09 0 6.230 6.220 6.230 6.110 6.400 29,398,800 183,815,562 6.2525 4.157 4.150 4.157 4.077 4.270 44,059,285 4.1720 -3.11%
2012-02-08 0 6.430 6.420 6.440 5.960 6.460 25,620,179 161,028,638 6.2852 4.290 4.284 4.297 3.977 4.310 38,396,356 4.1939 6.63%
2012-02-07 0 6.030 6.020 6.030 5.880 6.130 14,861,136 89,102,062 5.9956 4.024 4.017 4.024 3.923 4.090 22,272,033 4.0006 -0.82%
2012-02-06 0 6.080 6.070 6.080 6.030 6.220 20,568,815 125,592,789 6.1060 4.057 4.050 4.057 4.024 4.150 30,825,996 4.0742 0.16%
2012-02-03 0 6.070 6.060 6.070 5.820 6.160 23,804,186 143,007,640 6.0077 4.050 4.044 4.050 3.883 4.110 35,674,770 4.0086 2.36%
2012-02-02 0 5.930 5.920 5.930 5.770 5.980 32,107,070 188,021,049 5.8561 3.957 3.950 3.957 3.850 3.990 48,118,106 3.9075 3.31%
2012-02-01 0 5.740 5.710 5.750 5.450 5.780 39,727,122 224,649,582 5.6548 3.830 3.810 3.837 3.637 3.857 59,538,097 3.7732 6.49%
2012-01-31 0 5.390 5.360 5.400 5.220 5.400 19,434,000 103,236,383 5.3122 3.597 3.576 3.603 3.483 3.603 29,125,276 3.5446 2.47%
2012-01-30 0 5.260 5.250 5.260 5.240 5.400 14,847,400 78,652,918 5.2974 3.510 3.503 3.510 3.496 3.603 22,251,447 3.5347 -1.13%
2012-01-27 0 5.320 5.320 5.340 5.270 5.650 17,739,175 95,035,609 5.3574 3.550 3.550 3.563 3.516 3.770 26,585,282 3.5747 -4.49%
2012-01-26 0 5.570 5.560 5.570 5.540 5.900 35,630,464 199,529,198 5.6000 3.717 3.710 3.717 3.697 3.937 53,398,533 3.7366 2.96%
2012-01-20 0 5.410 5.410 5.420 5.080 5.480 48,002,786 255,762,530 5.3281 3.610 3.610 3.617 3.390 3.657 71,940,639 3.5552 8.20%
2012-01-19 0 5.000 5.000 5.020 4.740 5.030 44,605,909 221,122,435 4.9572 3.336 3.336 3.350 3.163 3.356 66,849,820 3.3077 5.04%
2012-01-18 0 4.760 4.760 4.770 4.640 4.810 23,443,587 111,117,123 4.7398 3.176 3.176 3.183 3.096 3.209 35,134,349 3.1626 2.15%
2012-01-17 0 4.660 4.650 4.660 4.430 4.670 24,028,000 110,242,482 4.5881 3.109 3.103 3.109 2.956 3.116 36,010,195 3.0614 5.43%
2012-01-16 0 4.420 4.400 4.420 4.400 4.550 8,601,531 38,444,448 4.4695 2.949 2.936 2.949 2.936 3.036 12,890,911 2.9823 -3.07%
2012-01-13 0 4.560 4.560 4.580 4.530 4.640 15,230,550 69,756,501 4.5800 3.043 3.043 3.056 3.023 3.096 22,825,665 3.0561 -0.22%
2012-01-12 0 4.570 4.570 4.600 4.560 4.700 22,455,214 103,805,956 4.6228 3.049 3.049 3.069 3.043 3.136 33,653,097 3.0846 -2.35%
2012-01-11 0 4.680 4.680 4.690 4.640 4.750 24,478,045 114,932,550 4.6953 3.123 3.123 3.129 3.096 3.169 36,684,666 3.1330 0.86%
2012-01-10 0 4.640 4.640 4.650 4.620 4.770 15,566,558 73,132,328 4.6980 3.096 3.096 3.103 3.083 3.183 23,329,232 3.1348 -1.49%
2012-01-09 0 4.710 4.710 4.720 4.520 4.720 7,032,000 32,611,104 4.6375 3.143 3.143 3.149 3.016 3.149 10,538,692 3.0944 2.84%
2012-01-06 0 4.580 4.580 4.590 4.570 4.900 19,304,000 89,607,812 4.6419 3.056 3.056 3.063 3.049 3.270 28,930,448 3.0974 -5.57%
2012-01-05 0 4.850 4.850 4.880 4.830 5.020 12,569,331 61,727,094 4.9109 3.236 3.236 3.256 3.223 3.350 18,837,359 3.2768 -2.22%
2012-01-04 0 4.960 4.950 4.970 4.870 5.020 10,888,553 53,875,104 4.9479 3.310 3.303 3.316 3.250 3.350 16,318,417 3.3015 -0.20%
2012-01-03 0 4.970 4.950 4.980 4.840 4.980 5,777,129 28,375,866 4.9118 3.316 3.303 3.323 3.230 3.323 8,658,046 3.2774 2.47%
2011-12-30 0 4.850 4.830 4.850 4.810 4.880 3,173,095 15,382,809 4.8479 3.236 3.223 3.236 3.209 3.256 4,755,442 3.2348 0.00%
2011-12-29 0 4.850 4.830 4.840 4.800 4.920 3,674,654 17,854,173 4.8587 3.236 3.223 3.230 3.203 3.283 5,507,117 3.2420 -1.82%
2011-12-28 0 4.940 4.920 4.940 4.800 4.950 7,028,000 34,389,378 4.8932 3.296 3.283 3.296 3.203 3.303 10,532,697 3.2650 1.86%
2011-12-23 0 4.850 4.840 4.870 4.700 4.880 4,910,861 23,630,906 4.8120 3.236 3.230 3.250 3.136 3.256 7,359,791 3.2108 4.08%
2011-12-22 0 4.660 4.650 4.670 4.650 4.740 4,129,246 19,416,613 4.7022 3.109 3.103 3.116 3.103 3.163 6,188,403 3.1376 -1.06%
2011-12-21 0 4.710 4.710 4.720 4.660 4.790 6,271,390 29,595,864 4.7192 3.143 3.143 3.149 3.109 3.196 9,398,784 3.1489 1.95%
2011-12-20 0 4.620 4.620 4.630 4.600 4.740 5,380,800 25,168,034 4.6774 3.083 3.083 3.089 3.069 3.163 8,064,078 3.1210 -1.07%
2011-12-19 0 4.670 4.660 4.670 4.620 4.750 3,806,000 17,775,194 4.6703 3.116 3.109 3.116 3.083 3.169 5,703,962 3.1163 -3.91%
2011-12-16 0 4.860 4.850 4.860 4.650 4.880 7,186,529 34,169,441 4.7547 3.243 3.236 3.243 3.103 3.256 10,770,281 3.1726 4.74%
2011-12-15 0 4.640 4.640 4.650 4.560 4.720 11,700,000 54,050,690 4.6197 3.096 3.096 3.103 3.043 3.149 17,534,513 3.0825 -3.33%
2011-12-14 0 4.800 4.800 4.810 4.760 4.850 7,472,000 35,811,790 4.7928 3.203 3.203 3.209 3.176 3.236 11,198,109 3.1980 -1.23%
2011-12-13 0 4.860 4.840 4.880 4.700 4.930 10,226,903 49,619,355 4.8518 3.243 3.230 3.256 3.136 3.290 15,326,817 3.2374 1.04%
2011-12-12 0 4.810 4.860 4.870 4.800 5.030 9,564,000 46,961,670 4.9103 3.209 3.243 3.250 3.203 3.356 14,333,340 3.2764 -0.82%
2011-12-09 0 4.850 4.840 4.860 4.830 4.970 11,032,000 53,873,094 4.8833 3.236 3.230 3.243 3.223 3.316 16,533,397 3.2584 -3.00%
2011-12-08 0 5.000 4.990 5.020 4.920 5.130 16,618,000 83,260,270 5.0102 3.336 3.330 3.350 3.283 3.423 24,905,003 3.3431 -1.19%
2011-12-07 0 5.060 5.020 5.050 4.700 5.100 19,112,000 94,451,860 4.9420 3.376 3.350 3.370 3.136 3.403 28,642,702 3.2976 6.98%
2011-12-06 0 4.730 4.720 4.750 4.670 4.850 8,667,609 41,111,306 4.7431 3.156 3.149 3.169 3.116 3.236 12,989,940 3.1649 -4.25%
2011-12-05 0 4.940 4.930 4.940 4.870 5.160 19,252,187 95,428,479 4.9568 3.296 3.290 3.296 3.250 3.443 28,852,797 3.3074 -4.26%
2011-12-02 0 5.160 5.130 5.140 4.950 5.220 53,103,116 272,167,475 5.1253 3.443 3.423 3.430 3.303 3.483 79,584,382 3.4199 3.20%
2011-12-01 0 5.000 4.990 5.000 4.640 5.080 43,931,822 214,414,365 4.8806 3.336 3.330 3.336 3.096 3.390 65,839,581 3.2566 15.21%
2011-11-30 0 4.340 4.320 4.350 4.300 4.540 16,988,460 74,466,336 4.3833 2.896 2.883 2.903 2.869 3.029 25,460,203 2.9248 -2.91%
2011-11-29 0 4.470 4.460 4.470 4.400 4.520 18,234,000 81,235,570 4.4552 2.983 2.976 2.983 2.936 3.016 27,326,864 2.9727 1.82%
2011-11-28 0 4.390 4.380 4.400 4.300 4.460 14,796,000 64,833,930 4.3819 2.929 2.923 2.936 2.869 2.976 22,174,415 2.9238 1.86%
2011-11-25 0 4.310 4.280 4.310 4.210 4.400 21,884,000 94,644,610 4.3248 2.876 2.856 2.876 2.809 2.936 32,797,033 2.8858 -2.93%
2011-11-24 0 4.440 4.430 4.440 4.400 4.530 22,982,000 102,855,234 4.4755 2.963 2.956 2.963 2.936 3.023 34,442,579 2.9863 -3.06%
2011-11-23 0 4.580 4.570 4.580 4.560 4.820 18,056,000 83,111,058 4.6030 3.056 3.049 3.056 3.043 3.216 27,060,100 3.0714 -5.57%
2011-11-22 0 4.850 4.850 4.870 4.790 4.970 7,927,408 38,585,142 4.8673 3.236 3.236 3.250 3.196 3.316 11,880,619 3.2477 -0.41%
2011-11-21 0 4.870 4.860 4.870 4.850 5.040 6,900,000 33,880,550 4.9102 3.250 3.243 3.250 3.236 3.363 10,340,867 3.2764 -4.32%
2011-11-18 0 5.090 5.080 5.090 5.050 5.140 5,554,894 28,274,159 5.0900 3.396 3.390 3.396 3.370 3.430 8,324,988 3.3963 -1.74%
2011-11-17 0 5.180 5.170 5.180 5.050 5.280 4,766,000 24,595,650 5.1606 3.456 3.450 3.456 3.370 3.523 7,142,691 3.4435 0.39%
2011-11-16 0 5.160 5.140 5.160 5.100 5.280 6,024,361 31,051,073 5.1543 3.443 3.430 3.443 3.403 3.523 9,028,567 3.4392 -2.27%
2011-11-15 0 5.280 5.250 5.280 5.190 5.410 10,341,000 54,277,972 5.2488 3.523 3.503 3.523 3.463 3.610 15,497,812 3.5023 -1.68%
2011-11-14 0 5.370 5.370 5.380 5.120 5.380 14,976,000 79,329,330 5.2971 3.583 3.583 3.590 3.416 3.590 22,444,177 3.5345 4.47%
2011-11-11 0 5.140 5.130 5.150 5.080 5.300 17,644,292 90,660,325 5.1382 3.430 3.423 3.436 3.390 3.536 26,443,083 3.4285 -0.39%
2011-11-10 0 5.160 5.150 5.160 5.150 5.350 12,162,000 64,136,480 5.2735 3.443 3.436 3.443 3.436 3.570 18,226,901 3.5188 -7.03%
2011-11-09 0 5.550 5.540 5.550 5.530 5.710 10,254,000 57,792,432 5.6361 3.703 3.697 3.703 3.690 3.810 15,367,427 3.7607 2.78%
2011-11-08 0 5.400 5.400 5.410 5.370 5.670 15,636,000 85,974,902 5.4985 3.603 3.603 3.610 3.583 3.783 23,433,303 3.6689 -2.53%
2011-11-07 0 5.540 5.540 5.580 5.530 5.750 13,914,088 77,654,857 5.5810 3.697 3.697 3.723 3.690 3.837 20,852,714 3.7240 -3.48%
2011-11-04 0 5.740 5.720 5.740 5.710 5.870 11,457,680 66,123,788 5.7711 3.830 3.817 3.830 3.810 3.917 17,171,354 3.8508 1.95%
2011-11-03 0 5.630 5.640 5.670 5.600 5.800 9,915,600 56,610,514 5.7092 3.757 3.763 3.783 3.737 3.870 14,860,275 3.8095 -3.26%
2011-11-02 0 5.820 5.820 5.830 5.530 5.880 13,184,209 75,780,099 5.7478 3.883 3.883 3.890 3.690 3.923 19,758,862 3.8352 -0.85%
2011-11-01 0 5.870 5.840 5.870 5.460 5.920 17,697,438 102,212,408 5.7755 3.917 3.897 3.917 3.643 3.950 26,522,731 3.8538 4.82%
2011-10-31 0 5.600 5.580 5.590 5.540 6.000 22,351,400 126,292,442 5.6503 3.737 3.723 3.730 3.697 4.004 33,497,514 3.7702 -6.67%
2011-10-28 0 6.000 6.000 6.010 5.950 6.890 25,977,202 164,531,291 6.3337 4.004 4.004 4.010 3.970 4.597 38,931,417 4.2262 -10.71%
2011-10-27 0 6.720 6.710 6.720 6.550 6.720 16,729,333 111,314,827 6.6539 4.484 4.477 4.484 4.371 4.484 25,071,855 4.4398 3.23%
2011-10-26 0 6.510 6.500 6.520 6.100 6.600 6,674,000 42,524,474 6.3717 4.344 4.337 4.351 4.070 4.404 10,002,166 4.2515 1.40%
2011-10-25 0 6.420 6.400 6.410 6.220 6.640 12,065,000 77,273,927 6.4048 4.284 4.270 4.277 4.150 4.431 18,081,530 4.2736 0.63%
2011-10-24 0 6.380 6.360 6.370 6.060 6.480 11,326,409 71,772,644 6.3368 4.257 4.244 4.250 4.044 4.324 16,974,621 4.2282 7.95%
2011-10-21 0 5.910 5.900 5.920 5.700 6.020 8,422,000 48,728,179 5.7858 3.943 3.937 3.950 3.803 4.017 12,621,852 3.8606 3.87%
2011-10-20 0 5.690 5.650 5.690 5.500 5.870 11,365,800 63,713,552 5.6057 3.797 3.770 3.797 3.670 3.917 17,033,655 3.7405 -3.40%
2011-10-19 0 5.890 5.890 5.900 5.850 6.090 10,414,200 62,315,838 5.9837 3.930 3.930 3.937 3.903 4.064 15,607,515 3.9927 1.38%
2011-10-18 0 5.810 5.800 5.810 5.670 6.190 15,655,175 94,783,374 6.0544 3.877 3.870 3.877 3.783 4.130 23,462,040 4.0399 -11.43%
2011-10-17 0 6.560 6.550 6.560 6.480 6.850 15,918,384 105,554,712 6.6310 4.377 4.371 4.377 4.324 4.571 23,856,505 4.4246 2.34%
2011-10-14 0 6.410 6.400 6.410 6.210 6.610 11,917,322 75,735,324 6.3551 4.277 4.270 4.277 4.144 4.411 17,860,208 4.2405 -4.19%
2011-10-13 0 6.690 6.690 6.700 5.900 6.720 25,924,622 167,655,370 6.4670 4.464 4.464 4.471 3.937 4.484 38,852,617 4.3152 13.78%
2011-10-12 0 5.880 5.880 5.890 5.460 5.900 9,309,634 53,683,817 5.7665 3.923 3.923 3.930 3.643 3.937 13,952,128 3.8477 4.07%
2011-10-11 0 5.650 5.650 5.660 5.440 5.720 16,776,000 94,017,368 5.6043 3.770 3.770 3.777 3.630 3.817 25,141,794 3.7395 6.20%
2011-10-10 0 5.320 5.320 5.330 5.250 5.340 6,009,459 31,882,579 5.3054 3.550 3.550 3.556 3.503 3.563 9,006,234 3.5401 0.76%
2011-10-07 0 5.280 5.250 5.280 5.120 5.290 11,770,000 61,559,740 5.2302 3.523 3.503 3.523 3.416 3.530 17,639,420 3.4899 2.92%
2011-10-06 0 5.130 5.120 5.130 5.000 5.170 7,646,098 38,883,142 5.0854 3.423 3.416 3.423 3.336 3.450 11,459,026 3.3932 5.77%
2011-10-04 0 4.850 4.850 4.880 4.700 5.040 10,341,523 50,321,083 4.8659 3.236 3.236 3.256 3.136 3.363 15,498,596 3.2468 0.21%
2011-10-03 0 4.840 4.810 4.840 4.800 4.980 9,068,182 44,223,266 4.8768 3.230 3.209 3.230 3.203 3.323 13,590,270 3.2540 -3.97%
2011-09-30 0 5.040 5.000 5.040 4.980 5.240 10,803,175 54,719,204 5.0651 3.363 3.336 3.363 3.323 3.496 16,190,463 3.3797 -4.91%
2011-09-28 0 5.300 5.280 5.300 5.100 5.430 11,195,434 58,993,713 5.2694 3.536 3.523 3.536 3.403 3.623 16,778,332 3.5161 3.11%
2011-09-27 0 5.140 5.130 5.170 4.940 5.190 5,864,100 30,031,987 5.1213 3.430 3.423 3.450 3.296 3.463 8,788,388 3.4172 5.54%
2011-09-26 0 4.870 4.860 4.870 4.810 5.000 12,089,560 59,176,619 4.8949 3.250 3.243 3.250 3.209 3.336 18,118,337 3.2661 -1.42%
2011-09-23 0 4.940 4.940 4.950 4.450 4.980 13,914,317 65,164,637 4.6833 3.296 3.296 3.303 2.969 3.323 20,853,057 3.1249 4.88%
2011-09-22 0 4.710 4.720 4.740 4.700 4.970 6,683,500 32,311,625 4.8345 3.143 3.149 3.163 3.136 3.316 10,016,403 3.2259 -7.65%
2011-09-21 0 5.100 5.090 5.100 5.000 5.170 7,846,000 39,979,024 5.0955 3.403 3.396 3.403 3.336 3.450 11,758,614 3.4000 -0.58%
2011-09-20 0 5.130 5.130 5.140 5.060 5.220 4,824,160 24,770,092 5.1346 3.423 3.423 3.430 3.376 3.483 7,229,854 3.4261 0.59%
2011-09-19 0 5.100 5.100 5.120 5.080 5.300 5,054,561 25,910,336 5.1261 3.403 3.403 3.416 3.390 3.536 7,575,151 3.4204 -3.95%
2011-09-16 0 5.310 5.400 5.410 5.120 5.400 14,819,101 78,613,182 5.3049 3.543 3.603 3.610 3.416 3.603 22,209,036 3.5397 8.15%
2011-09-15 0 4.910 4.890 4.920 4.850 5.130 4,932,562 24,417,694 4.9503 3.276 3.263 3.283 3.236 3.423 7,392,314 3.3031 1.03%
2011-09-14 0 4.860 4.830 4.880 4.600 5.140 6,484,000 31,106,478 4.7974 3.243 3.223 3.256 3.069 3.430 9,717,417 3.2011 -1.82%
2011-09-12 0 4.950 4.920 4.950 4.910 5.050 2,173,305 10,824,009 4.9804 3.303 3.283 3.303 3.276 3.370 3,257,081 3.3232 -5.17%
2011-09-09 0 5.220 5.200 5.230 5.140 5.350 3,502,000 18,261,976 5.2147 3.483 3.470 3.490 3.430 3.570 5,248,364 3.4796 -1.51%
2011-09-08 0 5.300 5.280 5.310 5.240 5.380 4,326,000 23,016,730 5.3206 3.536 3.523 3.543 3.496 3.590 6,483,274 3.5502 1.73%
2011-09-07 0 5.210 5.200 5.210 5.180 5.340 3,800,269 19,961,530 5.2527 3.476 3.470 3.476 3.456 3.563 5,695,373 3.5049 1.17%
2011-09-06 0 5.150 5.150 5.160 4.910 5.260 12,123,271 61,671,998 5.0871 3.436 3.436 3.443 3.276 3.510 18,168,859 3.3944 -0.96%
2011-09-05 0 5.200 5.180 5.190 5.160 5.520 5,439,895 28,620,686 5.2613 3.470 3.456 3.463 3.443 3.683 8,152,642 3.5106 -6.64%
2011-09-02 0 5.570 5.570 5.580 5.570 5.790 16,984,070 97,037,773 5.7135 3.717 3.717 3.723 3.717 3.863 25,453,624 3.8123 -2.11%
2011-09-01 0 5.690 5.690 5.700 5.610 5.860 14,680,402 84,270,078 5.7403 3.797 3.797 3.803 3.743 3.910 22,001,171 3.8303 2.15%
2011-08-31 0 5.570 5.540 5.570 5.530 5.830 14,203,135 79,685,787 5.6104 3.717 3.697 3.717 3.690 3.890 21,285,902 3.7436 -4.30%
2011-08-30 0 5.820 5.790 5.800 5.710 5.970 7,641,241 44,732,107 5.8540 3.883 3.863 3.870 3.810 3.984 11,451,747 3.9061 1.75%
2011-08-29 0 5.720 5.720 5.730 5.670 5.780 2,624,470 15,011,006 5.7196 3.817 3.817 3.823 3.783 3.857 3,933,231 3.8165 -0.35%
2011-08-26 0 5.740 5.730 5.740 5.640 5.910 5,822,000 33,495,200 5.7532 3.830 3.823 3.830 3.763 3.943 8,725,294 3.8389 -1.20%
2011-08-25 0 5.810 5.800 5.810 5.600 5.880 6,822,358 39,395,967 5.7745 3.877 3.870 3.877 3.737 3.923 10,224,506 3.8531 4.68%
2011-08-24 0 5.550 5.550 5.560 5.540 5.790 7,965,262 44,521,597 5.5895 3.703 3.703 3.710 3.697 3.863 11,937,350 3.7296 -2.63%
2011-08-23 0 5.700 5.680 5.710 5.390 5.710 7,570,864 42,218,491 5.5764 3.803 3.790 3.810 3.597 3.810 11,346,275 3.7209 3.26%
2011-08-22 0 5.520 5.510 5.520 5.260 5.730 11,168,460 61,214,698 5.4810 3.683 3.677 3.683 3.510 3.823 16,737,907 3.6572 -0.54%
2011-08-19 0 5.550 5.530 5.560 5.390 5.650 25,457,870 141,882,693 5.5732 3.703 3.690 3.710 3.597 3.770 38,153,107 3.7188 -3.98%
2011-08-18 0 5.780 5.760 5.780 5.480 5.930 40,623,695 232,571,666 5.7250 3.857 3.843 3.857 3.657 3.957 60,881,770 3.8201 7.43%
2011-08-17 0 5.380 5.380 5.390 5.200 5.480 13,624,947 73,213,894 5.3735 3.590 3.590 3.597 3.470 3.657 20,419,385 3.5855 3.07%
2011-08-16 0 5.220 5.200 5.210 5.120 5.310 11,682,100 61,027,748 5.2240 3.483 3.470 3.476 3.416 3.543 17,507,687 3.4858 0.19%
2011-08-15 0 5.210 5.200 5.220 4.910 5.230 19,473,062 99,741,897 5.1220 3.476 3.470 3.483 3.276 3.490 29,183,817 3.4177 8.54%
2011-08-12 0 4.800 4.780 4.800 4.580 4.900 19,129,465 91,802,272 4.7990 3.203 3.189 3.203 3.056 3.270 28,668,876 3.2022 7.14%
2011-08-11 0 4.480 4.470 4.490 4.200 4.580 10,333,676 46,090,821 4.4603 2.989 2.983 2.996 2.802 3.056 15,486,836 2.9761 2.75%
2011-08-10 0 4.360 4.360 4.380 4.320 4.820 15,802,706 71,239,422 4.5081 2.909 2.909 2.923 2.883 3.216 23,683,141 3.0080 -4.60%
2011-08-09 0 4.570 4.550 4.560 4.410 4.720 10,356,054 47,564,178 4.5929 3.049 3.036 3.043 2.943 3.149 15,520,373 3.0646 -6.35%
2011-08-08 0 4.880 4.850 4.860 4.720 4.980 10,713,785 51,739,628 4.8293 3.256 3.236 3.243 3.149 3.323 16,056,496 3.2223 -3.37%
2011-08-05 0 5.050 5.010 5.040 4.910 5.080 15,478,000 77,398,950 5.0006 3.370 3.343 3.363 3.276 3.390 23,196,512 3.3367 -5.96%
2011-08-04 0 5.370 5.370 5.390 5.320 5.500 7,558,874 40,684,209 5.3823 3.583 3.583 3.597 3.550 3.670 11,328,305 3.5914 -1.83%
2011-08-03 0 5.470 5.450 5.480 5.420 5.580 14,498,000 79,630,074 5.4925 3.650 3.637 3.657 3.617 3.723 21,727,809 3.6649 -3.70%
2011-08-02 0 5.680 5.670 5.680 5.640 6.000 12,273,600 70,950,568 5.7807 3.790 3.783 3.790 3.763 4.004 18,394,154 3.8572 -6.27%
2011-08-01 0 6.060 6.050 6.070 6.050 6.230 5,719,476 35,145,320 6.1448 4.044 4.037 4.050 4.037 4.157 8,571,643 4.1002 -0.33%
2011-07-29 0 6.080 6.070 6.080 6.040 6.170 5,262,000 32,015,759 6.0843 4.057 4.050 4.057 4.030 4.117 7,886,035 4.0598 -0.82%
2011-07-28 0 6.130 6.130 6.140 6.050 6.340 15,259,000 93,556,312 6.1312 4.090 4.090 4.097 4.037 4.230 22,868,302 4.0911 -4.81%
2011-07-27 0 6.440 6.430 6.450 6.270 6.510 4,294,600 27,656,500 6.4398 4.297 4.290 4.304 4.184 4.344 6,436,215 4.2970 2.06%
2011-07-26 0 6.310 6.310 6.330 6.290 6.430 6,631,160 42,028,152 6.3380 4.210 4.210 4.224 4.197 4.290 9,937,962 4.2291 -1.10%
2011-07-25 0 6.380 6.370 6.380 6.290 6.550 9,144,834 58,177,352 6.3618 4.257 4.250 4.257 4.197 4.371 13,705,146 4.2449 -2.89%
2011-07-22 0 6.570 6.550 6.570 6.220 6.570 11,542,000 74,772,640 6.4783 4.384 4.371 4.384 4.150 4.384 17,297,722 4.3227 6.14%
2011-07-21 0 6.190 6.160 6.200 6.120 6.340 7,595,470 46,958,152 6.1824 4.130 4.110 4.137 4.084 4.230 11,383,151 4.1252 -1.75%
2011-07-20 0 6.300 6.300 6.320 6.260 6.470 6,407,532 40,421,577 6.3084 4.204 4.204 4.217 4.177 4.317 9,602,816 4.2093 -1.41%
2011-07-19 0 6.390 6.380 6.390 6.230 6.530 9,933,981 62,825,187 6.3243 4.264 4.257 4.264 4.157 4.357 14,887,822 4.2199 -2.14%
2011-07-18 0 6.530 6.530 6.540 6.500 6.760 3,256,863 21,443,069 6.5840 4.357 4.357 4.364 4.337 4.511 4,880,983 4.3932 -1.95%
2011-07-15 0 6.660 6.640 6.660 6.630 6.850 5,351,232 35,816,976 6.6932 4.444 4.431 4.444 4.424 4.571 8,019,765 4.4661 -2.63%
2011-07-14 0 6.840 6.830 6.840 6.800 6.920 1,436,348 9,823,376 6.8391 4.564 4.557 4.564 4.537 4.617 2,152,621 4.5634 -0.44%
2011-07-13 0 6.870 6.830 6.880 6.760 6.990 4,369,952 29,862,569 6.8336 4.584 4.557 4.591 4.511 4.664 6,549,144 4.5598 0.88%
2011-07-12 0 6.810 6.800 6.810 6.730 7.160 8,508,501 58,121,340 6.8310 4.544 4.537 4.544 4.491 4.778 12,751,489 4.5580 -3.40%
2011-07-11 0 7.050 7.030 7.040 7.030 7.230 3,320,175 23,671,828 7.1297 4.704 4.691 4.697 4.691 4.824 4,975,868 4.7573 -4.21%
2011-07-08 0 7.360 7.360 7.410 7.350 7.480 3,553,674 26,340,254 7.4121 4.911 4.911 4.944 4.904 4.991 5,325,807 4.9458 0.00%
2011-07-07 0 7.360 7.360 7.370 7.330 7.430 3,024,000 22,246,420 7.3566 4.911 4.911 4.918 4.891 4.958 4,531,997 4.9087 -0.67%
2011-07-06 0 7.410 7.400 7.410 7.270 7.460 4,058,617 29,907,994 7.3690 4.944 4.938 4.944 4.851 4.978 6,082,553 4.9170 0.14%
2011-07-05 0 7.400 7.380 7.410 7.210 7.420 4,150,000 30,488,380 7.3466 4.938 4.924 4.944 4.811 4.951 6,219,507 4.9021 1.37%
2011-07-04 0 7.300 7.300 7.320 7.180 7.330 4,486,902 32,537,529 7.2517 4.871 4.871 4.884 4.791 4.891 6,724,414 4.8387 2.10%
2011-06-30 0 7.150 7.130 7.180 7.060 7.230 4,230,772 30,290,104 7.1595 4.771 4.758 4.791 4.711 4.824 6,340,558 4.7772 0.56%
2011-06-29 0 7.110 7.100 7.130 7.090 7.270 3,949,582 28,347,934 7.1775 4.744 4.738 4.758 4.731 4.851 5,919,145 4.7892 -1.11%
2011-06-28 0 7.190 7.180 7.190 7.090 7.200 3,124,271 22,324,631 7.1455 4.798 4.791 4.798 4.731 4.804 4,682,271 4.7679 0.84%
2011-06-27 0 7.130 7.120 7.140 7.070 7.170 4,534,000 32,225,460 7.1075 4.758 4.751 4.764 4.717 4.784 6,794,998 4.7425 -0.83%
2011-06-24 0 7.190 7.200 7.220 6.980 7.220 6,652,596 47,568,095 7.1503 4.798 4.804 4.818 4.657 4.818 9,970,088 4.7711 3.75%
2011-06-23 0 6.930 6.920 6.930 6.880 7.120 2,861,505 19,920,626 6.9616 4.624 4.617 4.624 4.591 4.751 4,288,470 4.6452 -0.86%
2011-06-22 0 6.990 6.970 6.990 6.980 7.130 2,573,000 18,145,560 7.0523 4.664 4.651 4.664 4.657 4.758 3,856,094 4.7057 0.58%
2011-06-21 0 6.950 6.940 6.950 6.780 6.950 4,030,785 27,747,383 6.8839 4.637 4.631 4.637 4.524 4.637 6,040,842 4.5933 3.12%
2011-06-20 0 6.740 6.740 6.750 6.710 6.960 3,433,837 23,317,542 6.7905 4.497 4.497 4.504 4.477 4.644 5,146,210 4.5310 -0.74%
2011-06-17 0 6.790 6.790 6.800 6.750 7.100 5,046,000 34,848,540 6.9062 4.531 4.531 4.537 4.504 4.738 7,562,321 4.6082 -4.23%
2011-06-16 0 7.090 7.070 7.100 7.030 7.200 7,812,326 55,386,877 7.0897 4.731 4.717 4.738 4.691 4.804 11,708,148 4.7306 -1.12%
2011-06-15 0 7.170 7.150 7.200 7.130 7.440 6,641,610 48,386,649 7.2854 4.784 4.771 4.804 4.758 4.964 9,953,624 4.8612 -0.14%
2011-06-14 0 7.180 7.160 7.200 7.050 7.380 3,285,443 23,796,754 7.2431 4.791 4.778 4.804 4.704 4.924 4,923,816 4.8330 0.70%
2011-06-13 0 7.130 7.130 7.140 7.040 7.140 2,565,927 18,275,756 7.1225 4.758 4.758 4.764 4.697 4.764 3,845,494 4.7525 -0.70%
2011-06-10 0 7.180 7.160 7.180 7.150 7.370 4,083,971 29,356,516 7.1882 4.791 4.778 4.791 4.771 4.918 6,120,551 4.7964 -1.78%
2011-06-09 0 7.310 7.310 7.320 7.270 7.550 3,344,000 24,605,960 7.3582 4.878 4.878 4.884 4.851 5.038 5,011,574 4.9098 -1.88%
2011-06-08 0 7.450 7.440 7.480 7.440 7.680 3,499,760 26,260,177 7.5034 4.971 4.964 4.991 4.964 5.125 5,245,007 5.0067 -1.72%
2011-06-07 0 7.580 7.570 7.600 7.480 7.850 4,348,372 32,914,380 7.5694 5.058 5.051 5.071 4.991 5.238 6,516,802 5.0507 -1.81%
2011-06-03 0 7.720 7.710 7.770 7.700 7.890 4,304,000 33,404,642 7.7613 5.151 5.145 5.185 5.138 5.265 6,450,303 5.1788 -2.03%
2011-06-02 0 7.880 7.870 7.880 7.820 8.000 3,754,314 29,700,972 7.9112 5.258 5.251 5.258 5.218 5.338 5,626,501 5.2788 -1.87%
2011-06-01 0 8.030 8.020 8.030 7.920 8.060 5,674,979 45,391,175 7.9985 5.358 5.351 5.358 5.285 5.378 8,504,957 5.3370 1.26%
2011-05-31 0 7.930 7.920 7.930 7.780 7.990 6,183,980 48,670,552 7.8704 5.291 5.285 5.291 5.191 5.331 9,267,784 5.2516 2.72%
2011-05-30 0 7.720 7.720 7.740 7.680 7.990 3,158,893 24,576,632 7.7801 5.151 5.151 5.165 5.125 5.331 4,734,158 5.1913 -1.66%
2011-05-27 0 7.850 7.840 7.860 7.720 7.970 6,950,583 54,708,848 7.8711 5.238 5.231 5.245 5.151 5.318 10,416,674 5.2520 1.68%
2011-05-26 0 7.720 7.720 7.730 7.650 7.850 2,661,756 20,497,474 7.7007 5.151 5.151 5.158 5.105 5.238 3,989,111 5.1384 0.13%
2011-05-25 0 7.710 7.680 7.730 7.530 7.730 4,722,550 35,923,742 7.6069 5.145 5.125 5.158 5.024 5.158 7,077,574 5.0757 -0.26%
2011-05-24 0 7.730 7.730 7.750 7.690 7.780 2,529,972 19,562,402 7.7323 5.158 5.158 5.171 5.131 5.191 3,791,609 5.1594 -0.26%
2011-05-23 0 7.750 7.710 7.740 7.710 7.920 4,800,000 37,202,600 7.7505 5.171 5.145 5.165 5.145 5.285 7,193,646 5.1716 -2.52%
2011-05-20 0 7.950 7.930 7.940 7.920 8.040 1,523,310 12,139,619 7.9692 5.305 5.291 5.298 5.285 5.365 2,282,949 5.3175 0.00%
2011-05-19 0 7.950 7.950 7.960 7.950 8.160 2,754,000 22,223,500 8.0695 5.305 5.305 5.311 5.305 5.445 4,127,355 5.3844 -0.75%
2011-05-18 0 8.010 8.000 8.010 7.880 8.090 3,610,000 28,977,900 8.0271 5.345 5.338 5.345 5.258 5.398 5,410,222 5.3561 1.14%
2011-05-17 0 7.920 7.920 7.930 7.840 7.990 4,505,126 35,491,825 7.8781 5.285 5.285 5.291 5.231 5.331 6,751,726 5.2567 0.25%
2011-05-16 0 7.900 7.900 7.930 7.890 8.100 6,006,998 47,813,633 7.9597 5.271 5.271 5.291 5.265 5.405 9,002,546 5.3111 -2.59%
2011-05-13 0 8.110 8.110 8.120 8.000 8.130 4,018,650 32,454,798 8.0760 5.411 5.411 5.418 5.338 5.425 6,022,656 5.3888 -0.25%
2011-05-12 0 8.130 8.130 8.140 8.100 8.310 5,358,868 43,934,907 8.1985 5.425 5.425 5.431 5.405 5.545 8,031,209 5.4705 -1.22%
2011-05-11 0 8.230 8.230 8.240 8.200 8.330 4,250,158 35,156,445 8.2718 5.492 5.492 5.498 5.471 5.558 6,369,611 5.5194 0.00%
2011-05-09 0 8.230 8.230 8.240 8.150 8.330 8,940,451 73,862,634 8.2616 5.492 5.492 5.498 5.438 5.558 13,398,842 5.5126 -0.84%
2011-05-06 0 8.300 8.300 8.310 7.720 8.330 18,964,000 154,802,380 8.1630 5.538 5.538 5.545 5.151 5.558 28,420,898 5.4468 6.82%
2011-05-05 0 7.770 7.760 7.790 7.710 7.900 6,460,612 50,479,604 7.8134 5.185 5.178 5.198 5.145 5.271 9,682,366 5.2136 0.39%
2011-05-04 0 7.740 7.750 7.760 7.700 7.920 12,468,874 96,516,157 7.7406 5.165 5.171 5.178 5.138 5.285 18,686,806 5.1649 -2.15%
2011-05-03 0 7.910 7.910 7.930 7.900 8.180 9,893,439 79,117,376 7.9970 5.278 5.278 5.291 5.271 5.458 14,827,063 5.3360 -3.18%
2011-04-29 0 8.170 8.150 8.170 8.110 8.330 5,847,910 47,900,830 8.1911 5.451 5.438 5.451 5.411 5.558 8,764,124 5.4656 -1.80%
2011-04-28 0 8.320 8.280 8.330 8.260 8.620 6,755,931 56,402,123 8.3485 5.552 5.525 5.558 5.512 5.752 10,124,954 5.5706 -1.77%
2011-04-27 0 8.470 8.470 8.480 8.410 8.830 7,362,798 62,760,140 8.5240 5.652 5.652 5.658 5.612 5.892 11,034,451 5.6877 -2.42%
2011-04-26 0 8.680 8.650 8.680 8.600 8.890 4,432,000 38,733,680 8.7395 5.792 5.772 5.792 5.738 5.932 6,642,133 5.8315 -0.23%
2011-04-21 0 8.700 8.710 8.720 8.670 8.990 7,316,026 64,563,833 8.8250 5.805 5.812 5.818 5.785 5.999 10,964,355 5.8885 -0.98%
2011-04-20 0 8.990 8.970 9.000 8.950 9.060 5,083,076 45,711,895 8.9930 5.863 5.850 5.869 5.836 5.908 7,794,675 5.8645 1.24%
2011-04-19 0 8.880 8.880 8.890 8.850 8.960 5,068,526 45,057,591 8.8897 5.791 5.791 5.797 5.771 5.843 7,772,363 5.7972 -1.11%
2011-04-18 0 8.980 8.960 8.980 8.950 9.180 4,426,942 40,122,579 9.0633 5.856 5.843 5.856 5.836 5.986 6,788,522 5.9104 -1.32%
2011-04-15 0 9.100 9.080 9.110 8.960 9.170 5,066,000 45,926,430 9.0656 5.934 5.921 5.941 5.843 5.980 7,768,489 5.9119 0.22%
2011-04-14 0 9.080 9.080 9.090 8.940 9.100 3,401,244 30,710,984 9.0293 5.921 5.921 5.928 5.830 5.934 5,215,659 5.8882 0.00%
2011-04-13 0 9.080 9.070 9.090 8.810 9.090 8,500,827 76,348,169 8.9813 5.921 5.915 5.928 5.745 5.928 13,035,646 5.8569 3.18%
2011-04-12 0 8.800 8.790 8.820 8.760 8.920 11,778,382 103,582,279 8.7943 5.739 5.732 5.752 5.713 5.817 18,061,634 5.7349 -1.68%
2011-04-11 0 8.950 8.950 8.960 8.900 9.250 9,688,288 87,171,002 8.9976 5.836 5.836 5.843 5.804 6.032 14,856,566 5.8675 -2.72%
2011-04-08 0 9.200 9.180 9.200 9.120 9.350 5,323,540 48,870,946 9.1802 6.000 5.986 6.000 5.947 6.097 8,163,416 5.9866 -0.54%
2011-04-07 0 9.250 9.250 9.260 9.100 9.370 6,059,020 56,022,594 9.2461 6.032 6.032 6.039 5.934 6.110 9,291,242 6.0296 0.65%
2011-04-06 0 9.190 9.170 9.200 9.060 9.300 8,996,758 82,402,552 9.1591 5.993 5.980 6.000 5.908 6.065 13,796,135 5.9729 -1.18%
2011-04-04 0 9.300 9.290 9.300 8.870 9.320 13,642,000 124,922,540 9.1572 6.065 6.058 6.065 5.784 6.078 20,919,410 5.9716 5.08%
2011-04-01 0 8.850 8.840 8.850 8.710 8.880 4,831,598 42,528,371 8.8021 5.771 5.765 5.771 5.680 5.791 7,409,044 5.7401 1.26%
2011-03-31 0 8.740 8.720 8.760 8.660 8.830 6,226,000 54,487,180 8.7516 5.700 5.687 5.713 5.647 5.758 9,547,299 5.7071 -0.46%
2011-03-30 0 8.780 8.780 8.790 8.640 8.800 3,519,043 30,848,497 8.7662 5.726 5.726 5.732 5.634 5.739 5,396,299 5.7166 0.57%
2011-03-29 0 8.730 8.690 8.700 8.590 8.750 4,149,000 36,012,778 8.6799 5.693 5.667 5.673 5.602 5.706 6,362,310 5.6603 -0.57%
2011-03-28 0 8.780 8.770 8.800 8.660 8.860 3,611,480 31,762,023 8.7947 5.726 5.719 5.739 5.647 5.778 5,538,047 5.7352 0.57%
2011-03-25 0 8.730 8.720 8.760 8.550 8.800 7,649,854 66,633,888 8.7105 5.693 5.687 5.713 5.576 5.739 11,730,717 5.6803 0.69%
2011-03-24 0 8.670 8.660 8.680 8.640 8.800 3,899,194 34,033,557 8.7284 5.654 5.647 5.660 5.634 5.739 5,979,243 5.6920 0.00%
2011-03-23 0 8.670 8.660 8.690 8.610 8.750 5,038,849 43,733,440 8.6793 5.654 5.647 5.667 5.615 5.706 7,726,855 5.6599 -0.57%
2011-03-22 0 8.720 8.720 8.730 8.570 8.800 4,772,000 41,566,660 8.7105 5.687 5.687 5.693 5.589 5.739 7,317,653 5.6803 0.81%
2011-03-21 0 8.650 8.640 8.690 8.510 8.690 6,800,278 58,607,296 8.6184 5.641 5.634 5.667 5.550 5.667 10,427,929 5.6202 2.37%
2011-03-18 0 8.450 8.460 8.470 8.300 8.530 5,464,920 46,136,262 8.4423 5.510 5.517 5.523 5.413 5.563 8,380,216 5.5054 2.18%
2011-03-17 0 8.270 8.280 8.290 8.120 8.350 8,314,500 68,748,500 8.2685 5.393 5.400 5.406 5.295 5.445 12,749,922 5.3921 -3.50%
2011-03-16 0 8.570 8.550 8.580 8.530 8.780 6,152,311 53,154,197 8.6397 5.589 5.576 5.595 5.563 5.726 9,434,300 5.6341 -1.38%
2011-03-15 0 8.690 8.660 8.690 8.440 8.860 14,628,000 126,155,270 8.6242 5.667 5.647 5.667 5.504 5.778 22,431,398 5.6240 -3.01%
2011-03-14 0 8.960 8.940 8.950 8.600 8.980 13,100,000 116,217,844 8.8716 5.843 5.830 5.836 5.608 5.856 20,088,277 5.7854 2.52%
2011-03-11 0 8.740 8.730 8.750 8.650 8.900 8,838,622 77,410,135 8.7582 5.700 5.693 5.706 5.641 5.804 13,553,640 5.7114 -0.11%
2011-03-10 0 8.750 8.740 8.750 8.670 8.940 7,481,020 65,947,336 8.8153 5.706 5.700 5.706 5.654 5.830 11,471,817 5.7486 -0.11%
2011-03-09 0 8.760 8.750 8.780 8.720 9.000 6,666,000 58,853,860 8.8290 5.713 5.706 5.726 5.687 5.869 10,222,019 5.7576 -0.68%
2011-03-08 0 8.820 8.810 8.830 8.630 8.850 4,585,975 40,169,337 8.7592 5.752 5.745 5.758 5.628 5.771 7,032,392 5.7120 1.73%
2011-03-07 0 8.670 8.660 8.670 8.650 8.820 3,332,795 29,133,707 8.7415 5.654 5.647 5.654 5.641 5.752 5,110,695 5.7005 -0.91%
2011-03-04 0 8.750 8.740 8.760 8.630 8.830 7,188,507 62,769,393 8.7319 5.706 5.700 5.713 5.628 5.758 11,023,261 5.6943 2.94%
2011-03-03 0 8.500 8.500 8.510 8.400 8.620 4,770,000 40,758,900 8.5448 5.543 5.543 5.550 5.478 5.621 7,314,586 5.5723 1.55%
2011-03-02 0 8.370 8.330 8.380 8.260 8.380 3,764,000 31,314,980 8.3196 5.458 5.432 5.465 5.387 5.465 5,771,929 5.4254 0.00%
2011-03-01 0 8.370 8.370 8.390 8.330 8.560 9,584,500 80,734,257 8.4234 5.458 5.458 5.471 5.432 5.582 14,697,412 5.4931 -1.65%
2011-02-28 0 8.510 8.500 8.520 8.230 8.550 4,034,000 34,095,080 8.4519 5.550 5.543 5.556 5.367 5.576 6,185,963 5.5117 0.95%
2011-02-25 0 8.430 8.420 8.430 8.250 8.540 6,265,766 52,778,112 8.4232 5.497 5.491 5.497 5.380 5.569 9,608,278 5.4930 2.80%
2011-02-24 0 8.200 8.200 8.220 8.160 8.680 14,531,090 121,445,494 8.3576 5.347 5.347 5.360 5.321 5.660 22,282,791 5.4502 -5.53%
2011-02-23 0 8.680 8.670 8.690 8.550 8.830 5,256,709 45,676,265 8.6891 5.660 5.654 5.667 5.576 5.758 8,060,933 5.6664 0.70%
2011-02-22 0 8.620 8.620 8.650 8.610 8.830 21,305,000 186,736,138 8.7649 5.621 5.621 5.641 5.615 5.758 32,670,286 5.7158 -3.90%
2011-02-21 0 8.970 8.960 8.970 8.940 9.150 7,422,000 67,006,440 9.0281 5.850 5.843 5.850 5.830 5.967 11,381,312 5.8874 -1.86%
2011-02-18 0 9.140 9.140 9.150 9.020 9.190 9,926,000 90,511,980 9.1187 5.960 5.960 5.967 5.882 5.993 15,221,087 5.9465 0.66%
2011-02-17 0 9.080 9.070 9.100 9.010 9.180 14,640,000 133,154,610 9.0953 5.921 5.915 5.934 5.876 5.986 22,449,800 5.9312 0.33%
2011-02-16 0 9.050 9.050 9.070 9.030 9.130 6,784,200 61,511,082 9.0668 5.902 5.902 5.915 5.889 5.954 10,403,274 5.9127 -0.33%
2011-02-15 0 9.080 9.070 9.080 9.060 9.340 15,093,000 139,017,020 9.2107 5.921 5.915 5.921 5.908 6.091 23,144,455 6.0065 -0.66%
2011-02-14 0 9.140 9.140 9.150 8.870 9.250 14,321,740 130,221,152 9.0926 5.960 5.960 5.967 5.784 6.032 21,961,762 5.9294 3.63%
2011-02-11 0 8.820 8.810 8.840 8.610 8.860 9,243,931 80,399,112 8.6975 5.752 5.745 5.765 5.615 5.778 14,175,164 5.6718 2.32%
2011-02-10 0 8.620 8.610 8.620 8.600 8.840 13,465,359 116,975,485 8.6871 5.621 5.615 5.621 5.608 5.765 20,648,539 5.6651 -2.38%
2011-02-09 0 8.830 8.830 8.850 8.800 9.250 15,024,972 134,420,380 8.9465 5.758 5.758 5.771 5.739 6.032 23,040,137 5.8342 -3.71%
2011-02-08 0 9.170 9.160 9.170 9.130 9.250 8,630,919 79,225,580 9.1793 5.980 5.973 5.980 5.954 6.032 13,235,137 5.9860 -0.33%
2011-02-07 0 9.200 9.190 9.210 9.180 9.440 9,671,893 89,540,501 9.2578 6.000 5.993 6.006 5.986 6.156 14,831,425 6.0372 -1.92%
2011-02-02 0 9.380 9.380 9.390 9.220 9.450 8,315,600 78,020,106 9.3824 6.117 6.117 6.123 6.013 6.163 12,751,609 6.1185 2.18%
2011-02-01 0 9.180 9.160 9.170 9.120 9.420 15,244,400 140,562,155 9.2206 5.986 5.973 5.980 5.947 6.143 23,376,621 6.0129 -3.06%
2011-01-31 1 - - - - - 0 0 - 6.176 - - - - 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 6.176 6.176 6.182 6.176 6.371 23,816,189 6.2023 -2.37%
2011-01-27 0 9.700 9.700 9.710 9.700 9.950 15,605,270 152,685,646 9.7842 6.326 6.326 6.332 6.326 6.489 23,929,999 6.3805 -2.61%
2011-01-26 0 9.960 9.950 9.960 9.920 10.16 12,780,000 127,878,440 10.006 6.495 6.489 6.495 6.469 6.626 19,597,571 6.5252 0.71%
2011-01-25 0 9.890 9.880 9.890 9.850 10.06 8,721,100 86,480,140 9.9162 6.449 6.443 6.449 6.423 6.560 13,373,425 6.4666 -0.90%
2011-01-24 0 9.980 9.990 10.00 9.950 10.18 7,962,446 79,588,412 9.9955 6.508 6.515 6.521 6.489 6.639 12,210,063 6.5183 -1.19%
2011-01-21 0 10.10 10.10 10.12 10.08 10.28 8,686,000 88,080,320 10.140 6.586 6.586 6.599 6.573 6.704 13,319,601 6.6128 -0.59%
2011-01-20 0 10.16 10.16 10.18 10.16 10.42 8,935,896 91,694,649 10.261 6.626 6.626 6.639 6.626 6.795 13,702,806 6.6917 -2.12%
2011-01-19 0 10.38 10.36 10.38 10.30 10.50 15,494,553 161,043,418 10.394 6.769 6.756 6.769 6.717 6.847 23,760,219 6.7779 0.78%
2011-01-18 0 10.30 10.28 10.30 10.20 10.50 7,075,600 73,284,392 10.357 6.717 6.704 6.717 6.652 6.847 10,850,123 6.7542 0.78%
2011-01-17 0 10.22 10.20 10.22 10.20 10.40 5,881,875 60,292,121 10.250 6.665 6.652 6.665 6.652 6.782 9,019,598 6.6846 -1.73%
2011-01-14 0 10.40 10.36 10.40 10.28 10.46 8,403,720 87,002,908 10.353 6.782 6.756 6.782 6.704 6.821 12,886,737 6.7514 -0.57%
2011-01-13 0 10.46 10.44 10.48 10.44 10.72 13,868,810 146,194,043 10.541 6.821 6.808 6.834 6.808 6.991 21,267,214 6.8742 -0.57%
2011-01-12 0 10.52 10.52 10.54 10.24 10.64 22,579,010 236,737,496 10.485 6.860 6.860 6.873 6.678 6.939 34,623,924 6.8374 3.54%
2011-01-11 0 10.16 10.14 10.16 10.04 10.32 16,356,000 166,145,760 10.158 6.626 6.613 6.626 6.547 6.730 25,081,211 6.6243 -1.55%
2011-01-10 0 10.32 10.26 10.34 10.20 10.66 8,398,669 87,145,458 10.376 6.730 6.691 6.743 6.652 6.952 12,878,992 6.7665 -1.71%
2011-01-07 0 10.50 10.50 10.52 10.46 10.66 10,213,520 107,674,720 10.542 6.847 6.847 6.860 6.821 6.952 15,661,986 6.8749 -0.76%
2011-01-06 0 10.58 10.56 10.58 10.54 10.76 11,054,421 117,819,866 10.658 6.899 6.886 6.899 6.873 7.017 16,951,471 6.9504 -0.75%
2011-01-05 0 10.66 10.64 10.66 10.60 10.90 11,551,175 123,685,268 10.708 6.952 6.939 6.952 6.912 7.108 17,713,222 6.9827 -2.56%
2011-01-04 0 10.94 10.92 10.94 10.58 10.94 11,122,185 120,287,615 10.815 7.134 7.121 7.134 6.899 7.134 17,055,384 7.0528 3.60%
2011-01-03 0 10.56 10.56 10.58 10.30 10.58 5,079,706 53,268,829 10.487 6.886 6.886 6.899 6.717 6.899 7,789,507 6.8385 1.93%
2010-12-31 0 10.36 10.36 10.38 10.22 10.36 2,596,345 26,699,811 10.284 6.756 6.756 6.769 6.665 6.756 3,981,382 6.7062 1.37%
2010-12-30 0 10.22 10.20 10.22 10.02 10.28 4,378,000 44,523,220 10.170 6.665 6.652 6.665 6.534 6.704 6,713,472 6.6319 0.39%
2010-12-29 0 10.18 10.18 10.20 9.910 10.20 3,537,812 35,712,773 10.095 6.639 6.639 6.652 6.463 6.652 5,425,080 6.5829 2.72%
2010-12-28 0 9.910 9.910 9.920 9.900 10.06 6,505,650 64,814,284 9.9628 6.463 6.463 6.469 6.456 6.560 9,976,130 6.4969 -2.08%
2010-12-24 0 10.12 10.10 10.14 10.06 10.22 2,440,740 24,688,163 10.115 6.599 6.586 6.613 6.560 6.665 3,742,768 6.5962 0.60%
2010-12-23 0 10.06 10.06 10.10 10.02 10.32 7,763,000 79,066,660 10.185 6.560 6.560 6.586 6.534 6.730 11,904,221 6.6419 -0.59%
2010-12-22 0 10.12 10.10 10.12 10.08 10.42 9,940,965 101,766,676 10.237 6.599 6.586 6.599 6.573 6.795 15,244,035 6.6758 -2.32%
2010-12-21 0 10.36 10.34 10.36 10.10 10.48 6,834,242 70,690,947 10.344 6.756 6.743 6.756 6.586 6.834 10,480,011 6.7453 1.17%
2010-12-20 0 10.24 10.24 10.36 10.02 10.36 3,216,531 32,870,691 10.219 6.678 6.678 6.756 6.534 6.756 4,932,410 6.6642 -0.39%
2010-12-17 0 10.28 10.24 10.32 10.22 10.38 3,639,894 37,460,622 10.292 6.704 6.678 6.730 6.665 6.769 5,581,618 6.7114 0.00%
2010-12-16 0 10.28 10.26 10.28 10.20 10.52 4,609,096 47,578,113 10.323 6.704 6.691 6.704 6.652 6.860 7,067,847 6.7316 -1.15%
2010-12-15 0 10.40 10.40 10.44 10.34 10.60 8,225,593 86,000,488 10.455 6.782 6.782 6.808 6.743 6.912 12,613,587 6.8181 -2.62%
2010-12-14 0 10.68 10.62 10.64 10.52 10.76 4,940,072 52,326,550 10.592 6.965 6.926 6.939 6.860 7.017 7,575,384 6.9074 0.56%
2010-12-13 0 10.62 10.60 10.62 10.54 10.80 3,424,741 36,524,083 10.665 6.926 6.912 6.926 6.873 7.043 5,251,691 6.9547 0.38%
2010-12-10 0 10.58 10.56 10.60 10.46 10.68 4,400,000 46,378,268 10.541 6.899 6.886 6.912 6.821 6.965 6,747,208 6.8737 -0.75%
2010-12-09 0 10.66 10.66 10.68 10.50 10.82 3,391,841 36,201,813 10.673 6.952 6.952 6.965 6.847 7.056 5,201,240 6.9602 -0.74%
2010-12-08 0 10.74 10.72 10.74 10.70 11.08 5,808,000 62,592,560 10.777 7.004 6.991 7.004 6.978 7.226 8,906,314 7.0279 -2.01%
2010-12-07 0 10.96 10.96 11.00 10.84 11.00 3,197,714 34,931,295 10.924 7.147 7.147 7.173 7.069 7.173 4,903,555 7.1237 0.00%
2010-12-06 0 10.96 10.90 10.96 10.86 11.24 4,550,518 50,073,507 11.004 7.147 7.108 7.147 7.082 7.330 6,978,020 7.1759 -1.08%
2010-12-03 0 11.08 11.02 11.10 11.04 11.36 7,614,870 85,368,150 11.211 7.226 7.186 7.239 7.199 7.408 11,677,070 7.3108 -0.72%
2010-12-02 0 11.16 11.16 11.18 11.00 11.28 9,456,542 105,413,356 11.147 7.278 7.278 7.291 7.173 7.356 14,501,194 7.2693 1.27%
2010-12-01 0 11.02 11.02 11.04 10.74 11.16 6,583,957 71,926,571 10.925 7.186 7.186 7.199 7.004 7.278 10,096,210 7.1241 2.23%
2010-11-30 0 10.78 10.70 10.78 10.70 11.04 10,624,730 114,963,254 10.820 7.030 6.978 7.030 6.978 7.199 16,292,559 7.0562 -1.64%
2010-11-29 0 10.96 10.96 10.98 10.80 11.00 4,440,500 48,543,764 10.932 7.147 7.147 7.160 7.043 7.173 6,809,313 7.1290 0.55%
2010-11-26 0 10.90 10.88 10.90 10.88 11.20 8,086,400 88,721,480 10.972 7.108 7.095 7.108 7.095 7.304 12,400,141 7.1549 -2.68%
2010-11-25 0 11.20 11.18 11.20 11.16 11.36 5,584,000 62,596,860 11.210 7.304 7.291 7.304 7.278 7.408 8,562,820 7.3103 -0.18%
2010-11-24 0 11.22 11.20 11.24 11.20 11.54 4,798,864 54,280,719 11.311 7.317 7.304 7.330 7.304 7.525 7,358,848 7.3763 -0.71%
2010-11-23 0 11.30 11.28 11.30 11.20 11.70 4,972,000 56,482,200 11.360 7.369 7.356 7.369 7.304 7.630 7,624,345 7.4081 -2.92%
2010-11-22 0 11.64 11.64 11.66 11.40 11.68 3,660,780 42,277,314 11.549 7.591 7.591 7.604 7.434 7.617 5,613,646 7.5312 0.52%
2010-11-19 0 11.58 11.56 11.60 11.34 11.62 8,883,320 102,433,927 11.531 7.552 7.539 7.565 7.395 7.578 13,622,183 7.5196 2.48%
2010-11-18 0 11.30 11.28 11.30 11.06 11.32 9,881,695 110,607,795 11.193 7.369 7.356 7.369 7.212 7.382 15,153,147 7.2993 2.54%
2010-11-17 0 11.02 11.02 11.04 11.00 11.48 12,551,200 140,429,382 11.189 7.186 7.186 7.199 7.173 7.486 19,246,716 7.2963 -3.50%
2010-11-16 0 11.42 11.40 11.44 11.40 11.78 11,033,686 127,331,621 11.540 7.447 7.434 7.460 7.434 7.682 16,919,675 7.5257 -1.72%
2010-11-15 0 11.62 11.62 11.64 11.60 12.00 8,552,000 100,281,680 11.726 7.578 7.578 7.591 7.565 7.825 13,114,118 7.6468 -1.86%
2010-11-12 0 11.84 11.84 11.86 11.82 12.50 19,570,000 236,327,136 12.076 7.721 7.721 7.734 7.708 8.152 30,009,739 7.8750 -5.88%
2010-11-11 0 12.58 12.56 12.64 12.50 12.78 4,315,108 54,531,054 12.637 8.204 8.191 8.243 8.152 8.334 6,617,029 8.2410 0.00%
2010-11-10 0 12.58 12.56 12.58 12.42 12.68 5,126,464 64,345,360 12.552 8.204 8.191 8.204 8.099 8.269 7,861,208 8.1852 -0.47%
2010-11-09 0 12.64 12.64 12.66 12.50 12.88 11,645,495 147,241,153 12.644 8.243 8.243 8.256 8.152 8.399 17,857,857 8.2452 -2.17%
2010-11-08 0 12.92 12.90 12.94 12.60 12.94 9,473,061 121,329,588 12.808 8.425 8.412 8.438 8.217 8.438 14,526,525 8.3523 1.10%
2010-11-05 0 12.78 12.78 12.80 12.68 13.40 11,542,172 149,022,683 12.911 8.334 8.334 8.347 8.269 8.738 17,699,416 8.4196 -1.99%
2010-11-04 0 13.04 13.00 13.08 12.84 13.34 21,571,788 280,229,414 12.991 8.504 8.478 8.530 8.373 8.699 33,079,394 8.4714 -0.91%
2010-11-03 0 13.16 13.14 13.16 12.42 13.18 39,626,285 509,469,816 12.857 8.582 8.569 8.582 8.099 8.595 60,765,175 8.3842 6.99%
2010-11-02 0 12.30 12.30 12.32 11.64 12.32 28,230,104 343,326,346 12.162 8.021 8.021 8.034 7.591 8.034 43,289,630 7.9309 5.49%
2010-11-01 0 11.66 11.64 11.66 11.40 11.82 7,625,217 88,947,298 11.665 7.604 7.591 7.604 7.434 7.708 11,692,937 7.6069 3.37%
2010-10-29 0 11.28 11.26 11.28 11.20 11.48 6,954,000 78,557,664 11.297 7.356 7.343 7.356 7.304 7.486 10,663,655 7.3669 -1.57%
2010-10-28 0 11.46 11.42 11.46 11.30 11.64 5,751,757 65,785,306 11.437 7.473 7.447 7.473 7.369 7.591 8,820,068 7.4586 0.70%
2010-10-27 0 11.38 11.38 11.40 11.28 11.92 13,376,000 153,169,180 11.451 7.421 7.421 7.434 7.356 7.773 20,511,511 7.4675 -4.05%
2010-10-26 0 11.86 11.80 11.86 11.70 12.08 10,526,483 124,882,661 11.864 7.734 7.695 7.734 7.630 7.878 16,141,901 7.7366 -0.67%
2010-10-25 0 11.94 11.96 11.98 11.86 12.16 11,055,730 132,655,831 11.999 7.786 7.799 7.812 7.734 7.930 16,953,478 7.8247 1.02%
2010-10-22 0 11.82 11.80 11.82 11.74 11.96 14,782,001 175,887,524 11.899 7.708 7.695 7.708 7.656 7.799 22,667,552 7.7594 0.34%
2010-10-21 0 11.78 11.78 11.80 11.22 11.92 18,433,000 215,386,560 11.685 7.682 7.682 7.695 7.317 7.773 28,266,199 7.6199 5.37%
2010-10-20 0 11.18 11.16 11.20 11.08 11.34 9,741,548 109,163,478 11.206 7.291 7.278 7.304 7.226 7.395 14,938,238 7.3077 -2.27%
2010-10-19 0 11.44 11.44 11.46 11.32 11.60 10,173,734 116,335,320 11.435 7.460 7.460 7.473 7.382 7.565 15,600,976 7.4569 0.35%
2010-10-18 0 11.40 11.40 11.42 11.38 11.80 6,851,310 79,275,296 11.571 7.434 7.434 7.447 7.421 7.695 10,506,184 7.5456 -3.06%
2010-10-15 0 11.76 11.68 11.74 11.48 11.90 17,244,529 201,180,969 11.666 7.669 7.617 7.656 7.486 7.760 26,443,731 7.6079 -0.17%
2010-10-14 0 11.78 11.78 11.80 11.36 11.86 26,333,836 306,148,321 11.626 7.682 7.682 7.695 7.408 7.734 40,381,786 7.5813 3.51%
2010-10-13 0 11.38 11.34 11.38 11.22 11.48 4,731,211 53,643,430 11.338 7.421 7.395 7.421 7.317 7.486 7,255,105 7.3939 0.71%
2010-10-12 0 11.30 11.26 11.30 11.12 11.50 6,088,688 68,621,324 11.270 7.369 7.343 7.369 7.252 7.499 9,336,737 7.3496 -1.74%
2010-10-11 0 11.50 11.48 11.50 11.44 11.56 9,165,214 105,193,246 11.477 7.499 7.486 7.499 7.460 7.539 14,054,455 7.4847 1.05%
2010-10-08 0 11.38 11.38 11.40 11.30 11.50 8,385,200 95,725,696 11.416 7.421 7.421 7.434 7.369 7.499 12,858,337 7.4446 0.18%
2010-10-07 0 11.36 11.36 11.40 11.24 11.54 7,579,740 86,146,386 11.365 7.408 7.408 7.434 7.330 7.525 11,623,200 7.4116 -0.53%
2010-10-06 0 11.42 11.40 11.42 11.12 11.56 15,136,247 172,160,527 11.374 7.447 7.434 7.447 7.252 7.539 23,210,773 7.4173 2.88%
2010-10-05 0 11.10 11.08 11.10 10.92 11.38 7,575,858 84,245,011 11.120 7.239 7.226 7.239 7.121 7.421 11,617,247 7.2517 0.00%
2010-10-04 0 11.10 11.08 11.10 10.80 11.24 12,193,462 135,033,374 11.074 7.239 7.226 7.239 7.043 7.330 18,698,141 7.2218 3.93%
2010-09-30 0 10.68 10.68 10.74 10.62 10.80 7,728,158 82,521,834 10.678 6.965 6.965 7.004 6.926 7.043 11,850,792 6.9634 -0.74%
2010-09-29 0 10.76 10.74 10.80 10.70 10.94 9,516,000 103,123,930 10.837 7.017 7.004 7.043 6.978 7.134 14,592,370 7.0670 1.51%
2010-09-28 0 10.60 10.60 10.62 10.60 10.90 7,815,670 83,774,445 10.719 6.912 6.912 6.926 6.912 7.108 11,984,988 6.9899 -2.93%
2010-09-27 0 10.92 10.90 10.92 10.82 10.96 8,864,516 96,526,853 10.889 7.121 7.108 7.121 7.056 7.147 13,593,348 7.1010 1.30%
2010-09-24 0 10.78 10.78 10.80 10.74 10.96 16,299,792 176,183,155 10.809 7.030 7.030 7.043 7.004 7.147 24,995,018 7.0487 -2.36%
2010-09-22 0 11.04 11.06 11.08 10.98 11.38 5,431,154 60,577,884 11.154 7.199 7.212 7.226 7.160 7.421 8,328,437 7.2736 -2.47%
2010-09-21 0 11.32 11.26 11.30 11.00 11.34 5,435,263 60,672,240 11.163 7.382 7.343 7.369 7.173 7.395 8,334,738 7.2794 3.10%
2010-09-20 0 10.98 10.96 10.98 10.92 11.20 3,888,080 42,879,882 11.029 7.160 7.147 7.160 7.121 7.304 5,962,201 7.1920 -1.08%
2010-09-17 0 11.10 11.04 11.12 10.86 11.14 4,355,524 48,289,972 11.087 7.239 7.199 7.252 7.082 7.265 6,679,006 7.2301 1.83%
2010-09-16 0 10.90 10.88 10.92 10.88 11.16 5,098,627 56,012,235 10.986 7.108 7.095 7.121 7.095 7.278 7,818,522 7.1640 -1.98%
2010-09-15 0 11.12 11.08 11.12 10.94 11.16 3,866,175 42,630,891 11.027 7.252 7.226 7.252 7.134 7.278 5,928,610 7.1907 0.54%
2010-09-14 0 11.06 11.04 11.06 10.96 11.16 3,106,192 34,302,192 11.043 7.212 7.199 7.212 7.147 7.278 4,763,210 7.2015 0.55%
2010-09-13 0 11.00 10.98 11.02 10.90 11.10 5,664,534 62,496,245 11.033 7.173 7.160 7.186 7.108 7.239 8,686,315 7.1948 1.66%
2010-09-10 0 10.82 10.78 10.82 10.68 11.00 3,639,313 39,238,585 10.782 7.056 7.030 7.056 6.965 7.173 5,580,727 7.0311 0.37%
2010-09-09 0 10.78 10.80 10.82 10.74 11.00 4,818,853 52,391,473 10.872 7.030 7.043 7.056 7.004 7.173 7,389,500 7.0900 0.75%
2010-09-08 0 10.70 10.70 10.76 10.68 10.88 6,400,438 69,195,399 10.811 6.978 6.978 7.017 6.965 7.095 9,814,792 7.0501 -2.90%
2010-09-07 0 11.02 10.98 11.00 10.88 11.10 5,448,830 59,970,481 11.006 7.186 7.160 7.173 7.095 7.239 8,355,543 7.1773 -0.54%
2010-09-06 0 11.08 11.08 11.10 10.86 11.22 10,431,839 115,864,984 11.107 7.226 7.226 7.239 7.082 7.317 15,996,769 7.2430 3.36%
2010-09-03 0 10.72 10.66 10.76 10.62 10.88 5,267,740 56,364,031 10.700 6.991 6.952 7.017 6.926 7.095 8,077,849 6.9776 -0.56%
2010-09-02 0 10.78 10.76 10.78 10.66 10.88 3,919,545 42,192,063 10.765 7.030 7.017 7.030 6.952 7.095 6,010,451 7.0198 0.94%
2010-09-01 0 10.68 10.62 10.64 10.40 10.90 5,247,394 55,945,937 10.662 6.965 6.926 6.939 6.782 7.108 8,046,649 6.9527 3.69%
2010-08-31 0 10.30 10.26 10.30 10.16 10.36 4,390,430 44,993,351 10.248 6.717 6.691 6.717 6.626 6.756 6,732,532 6.6830 -1.15%
2010-08-30 0 10.42 10.30 10.38 10.28 10.78 8,197,490 85,790,755 10.465 6.795 6.717 6.769 6.704 7.030 12,570,492 6.8248 -1.14%
2010-08-27 0 10.54 10.54 10.56 10.30 10.62 3,541,946 37,030,052 10.455 6.873 6.873 6.886 6.717 6.926 5,431,419 6.8177 1.15%
2010-08-26 0 10.42 10.42 10.44 10.34 10.58 3,116,835 32,590,157 10.456 6.795 6.795 6.808 6.743 6.899 4,779,530 6.8187 0.77%
2010-08-25 0 10.34 10.32 10.34 10.30 10.56 6,128,151 63,755,212 10.404 6.743 6.730 6.743 6.717 6.886 9,397,252 6.7845 -2.45%
2010-08-24 0 10.60 10.58 10.60 10.56 10.82 12,011,034 127,700,407 10.632 6.912 6.899 6.912 6.886 7.056 18,418,395 6.9333 -1.85%
2010-08-23 0 10.80 10.80 10.82 10.76 11.14 5,844,924 63,338,825 10.837 7.043 7.043 7.056 7.017 7.265 8,962,935 7.0668 -3.40%
2010-08-20 0 11.18 11.18 11.20 10.96 11.20 4,615,257 51,267,710 11.108 7.291 7.291 7.304 7.147 7.304 7,077,295 7.2440 0.00%
2010-08-19 0 11.18 11.14 11.20 11.10 11.42 4,375,167 49,212,317 11.248 7.291 7.265 7.304 7.239 7.447 6,709,127 7.3351 -0.18%
2010-08-18 0 11.20 11.18 11.20 11.16 11.58 4,130,781 46,653,657 11.294 7.304 7.291 7.304 7.278 7.552 6,334,372 7.3652 -2.78%
2010-08-17 0 11.52 11.48 11.50 11.30 11.70 4,433,605 51,039,736 11.512 7.512 7.486 7.499 7.369 7.630 6,798,739 7.5072 1.05%
2010-08-16 0 11.40 11.38 11.42 10.74 11.58 8,601,308 97,973,593 11.391 7.434 7.421 7.447 7.004 7.552 13,189,730 7.4280 3.83%
2010-08-13 0 10.98 10.94 11.02 10.72 11.08 5,388,260 58,855,418 10.923 7.160 7.134 7.186 6.991 7.226 8,262,661 7.1231 2.04%
2010-08-12 0 10.76 10.74 10.76 10.60 11.04 9,196,258 99,044,490 10.770 7.017 7.004 7.017 6.912 7.199 14,102,059 7.0234 -3.76%
2010-08-11 0 11.18 11.18 11.20 11.02 11.66 5,383,244 60,664,285 11.269 7.291 7.291 7.304 7.186 7.604 8,254,969 7.3488 -2.44%
2010-08-10 0 11.46 11.38 11.46 11.36 11.78 6,123,032 70,257,731 11.474 7.473 7.421 7.473 7.408 7.682 9,389,402 7.4827 -2.55%
2010-08-09 0 11.76 11.74 11.76 11.62 11.78 3,266,000 38,331,320 11.736 7.669 7.656 7.669 7.578 7.682 5,008,268 7.6536 1.20%
2010-08-06 0 11.62 11.60 11.62 11.50 11.78 5,229,081 61,098,478 11.684 7.578 7.565 7.578 7.499 7.682 8,018,567 7.6196 0.52%
2010-08-05 0 11.56 11.54 11.56 11.42 11.70 4,699,750 54,458,744 11.588 7.539 7.525 7.539 7.447 7.630 7,206,861 7.5565 1.23%
2010-08-04 0 11.42 11.38 11.44 11.28 11.72 10,513,473 119,772,039 11.392 7.447 7.421 7.460 7.356 7.643 16,121,951 7.4291 -2.39%
2010-08-03 0 11.70 11.68 11.70 11.60 11.84 8,993,370 105,533,132 11.735 7.630 7.617 7.630 7.565 7.721 13,790,940 7.6524 -0.68%
2010-08-02 0 11.78 11.76 11.78 11.60 11.78 4,778,410 55,978,283 11.715 7.682 7.669 7.682 7.565 7.682 7,327,483 7.6395 3.15%
2010-07-30 0 11.42 11.42 11.46 11.30 11.54 3,872,916 44,126,336 11.394 7.447 7.447 7.473 7.369 7.525 5,938,947 7.4300 0.18%
2010-07-29 0 11.40 11.42 11.46 11.32 11.50 5,762,445 65,795,401 11.418 7.434 7.447 7.473 7.382 7.499 8,836,457 7.4459 -0.70%
2010-07-28 0 11.48 11.42 11.50 11.38 11.68 4,309,009 49,691,190 11.532 7.486 7.447 7.499 7.421 7.617 6,607,677 7.5202 -0.35%
2010-07-27 0 11.52 11.52 11.54 11.28 11.60 5,636,214 64,771,938 11.492 7.512 7.512 7.525 7.356 7.565 8,642,888 7.4942 0.35%
2010-07-26 0 11.48 11.48 11.50 11.20 11.68 5,491,228 62,648,005 11.409 7.486 7.486 7.499 7.304 7.617 8,420,558 7.4399 0.17%
2010-07-23 0 11.46 11.48 11.50 11.22 11.50 16,230,604 184,599,060 11.374 7.473 7.486 7.499 7.317 7.499 24,888,921 7.4169 3.62%
2010-07-22 0 11.06 11.08 11.10 10.72 11.10 10,230,750 111,398,737 10.889 7.212 7.226 7.239 6.991 7.239 15,688,408 7.1007 0.73%
2010-07-21 0 10.98 10.96 10.98 10.48 11.00 8,017,155 86,329,823 10.768 7.160 7.147 7.160 6.834 7.173 12,293,957 7.0221 4.57%
2010-07-20 0 10.50 10.48 10.50 10.40 10.64 6,305,893 66,202,790 10.499 6.847 6.834 6.847 6.782 6.939 9,669,811 6.8463 1.16%
2010-07-19 0 10.38 10.38 10.40 10.36 10.78 4,600,000 48,431,820 10.529 6.769 6.769 6.782 6.756 7.030 7,053,899 6.8660 -1.89%
2010-07-16 0 10.58 10.56 10.60 10.38 10.62 4,032,000 42,394,364 10.514 6.899 6.886 6.912 6.769 6.926 6,182,896 6.8567 1.54%
2010-07-15 0 10.42 10.38 10.42 10.34 10.68 4,637,700 48,531,322 10.465 6.795 6.769 6.795 6.743 6.965 7,111,710 6.8241 -1.70%
2010-07-14 0 10.60 10.58 10.60 10.46 10.84 6,325,062 67,397,430 10.656 6.912 6.899 6.912 6.821 7.069 9,699,206 6.9488 -0.56%
2010-07-13 0 10.66 10.64 10.66 10.54 10.76 10,483,095 111,818,050 10.667 6.952 6.939 6.952 6.873 7.017 16,075,368 6.9559 2.50%
2010-07-12 0 10.40 10.46 10.48 10.36 10.68 5,181,124 54,590,965 10.537 6.782 6.821 6.834 6.756 6.965 7,945,027 6.8711 0.58%
2010-07-09 0 10.34 10.32 10.34 9.980 10.48 7,867,851 81,377,088 10.343 6.743 6.730 6.743 6.508 6.834 12,065,005 6.7449 2.38%
2010-07-08 0 10.10 10.04 10.10 9.990 10.28 3,443,807 34,780,448 10.099 6.586 6.547 6.586 6.515 6.704 5,280,927 6.5860 1.61%
2010-07-07 0 9.940 9.900 9.940 9.630 9.940 1,725,000 16,882,610 9.7870 6.482 6.456 6.482 6.280 6.482 2,645,212 6.3823 0.00%
2010-07-06 0 9.940 9.940 9.950 9.500 9.960 3,258,361 31,906,189 9.7921 6.482 6.482 6.489 6.195 6.495 4,996,554 6.3856 3.22%
2010-07-05 0 9.630 9.610 9.620 9.550 9.790 2,317,876 22,324,168 9.6313 6.280 6.267 6.273 6.228 6.384 3,554,361 6.2808 -1.63%
2010-07-02 0 9.790 9.750 9.780 9.650 10.00 6,635,964 64,898,971 9.7799 6.384 6.358 6.378 6.293 6.521 10,175,961 6.3777 -1.61%
2010-06-30 0 9.950 9.970 9.990 9.800 10.10 7,492,802 74,964,774 10.005 6.489 6.502 6.515 6.391 6.586 11,489,884 6.5244 -2.07%
2010-06-29 0 10.16 10.10 10.12 10.02 10.48 6,494,679 66,185,146 10.191 6.626 6.586 6.599 6.534 6.834 9,959,306 6.6456 -3.24%
2010-06-28 0 10.50 10.48 10.50 10.38 10.64 3,098,154 32,603,905 10.524 6.847 6.834 6.847 6.769 6.939 4,750,884 6.8627 0.00%
2010-06-25 0 10.50 10.56 10.58 10.44 10.70 7,165,285 75,606,247 10.552 6.847 6.886 6.899 6.808 6.978 10,987,651 6.8810 -2.05%
2010-06-24 0 10.72 10.66 10.68 10.66 10.98 5,703,955 61,489,496 10.780 6.991 6.952 6.965 6.952 7.160 8,746,766 7.0300 -2.55%
2010-06-23 0 11.00 11.00 11.02 10.62 11.02 5,897,257 63,973,025 10.848 7.173 7.173 7.186 6.926 7.186 9,043,186 7.0742 2.23%
2010-06-22 0 10.76 10.74 10.80 10.74 11.08 5,479,582 59,739,065 10.902 7.017 7.004 7.043 7.004 7.226 8,402,699 7.1095 -2.54%
2010-06-21 0 11.04 11.04 11.06 10.74 11.06 9,790,543 107,014,475 10.930 7.199 7.199 7.212 7.004 7.212 15,013,370 7.1279 4.74%
2010-06-18 0 10.54 10.54 10.62 10.44 10.78 10,116,477 107,447,908 10.621 6.873 6.873 6.926 6.808 7.030 15,513,175 6.9262 -0.38%
2010-06-17 0 10.58 10.56 10.58 10.16 10.66 21,745,514 228,732,674 10.519 6.899 6.886 6.899 6.626 6.952 33,345,795 6.8594 5.38%
2010-06-15 0 10.04 10.02 10.04 9.750 10.16 9,548,031 95,558,459 10.008 6.547 6.534 6.547 6.358 6.626 14,641,488 6.5266 1.01%
2010-06-14 0 9.940 9.930 9.950 9.680 9.970 9,039,723 88,933,643 9.8381 6.482 6.476 6.489 6.313 6.502 13,862,020 6.4156 4.41%
2010-06-11 0 9.520 9.520 9.530 9.470 9.650 4,972,495 47,453,089 9.5431 6.208 6.208 6.215 6.176 6.293 7,625,104 6.2233 2.15%
2010-06-10 0 9.320 9.290 9.310 9.250 9.540 9,750,616 91,203,024 9.3536 6.078 6.058 6.071 6.032 6.221 14,952,143 6.0997 -1.06%
2010-06-09 0 9.420 9.410 9.420 9.370 9.730 11,434,306 108,691,587 9.5057 6.143 6.136 6.143 6.110 6.345 17,534,008 6.1989 -2.18%
2010-06-08 0 9.630 9.630 9.640 9.450 9.710 3,802,000 36,443,690 9.5854 6.280 6.280 6.286 6.163 6.332 5,830,201 6.2508 -0.21%
2010-06-07 0 9.650 9.620 9.650 9.200 9.740 12,631,052 120,341,942 9.5275 6.293 6.273 6.293 6.000 6.352 19,369,166 6.2131 -3.21%
2010-06-04 0 9.970 9.980 10.02 9.750 10.20 6,918,901 68,684,586 9.9271 6.502 6.508 6.534 6.358 6.652 10,609,832 6.4737 -1.48%
2010-06-03 0 10.12 10.08 10.12 10.00 10.36 6,298,432 64,205,568 10.194 6.599 6.573 6.599 6.521 6.756 9,658,370 6.6477 1.30%
2010-06-02 0 9.990 9.990 10.00 9.830 10.32 7,544,008 75,482,719 10.006 6.515 6.515 6.521 6.410 6.730 11,568,406 6.5249 -1.48%
2010-06-01 0 10.14 10.06 10.14 10.02 10.54 6,906,200 70,346,084 10.186 6.613 6.560 6.613 6.534 6.873 10,590,356 6.6425 -5.06%
2010-05-31 0 10.68 10.58 10.62 10.40 10.74 6,908,000 72,982,848 10.565 6.965 6.899 6.926 6.782 7.004 10,593,116 6.8896 0.38%
2010-05-28 0 10.64 10.66 10.68 10.18 10.74 11,381,471 119,655,301 10.513 6.939 6.952 6.965 6.639 7.004 17,452,988 6.8559 6.51%
2010-05-27 0 9.990 9.990 10.00 9.320 10.18 8,774,249 86,089,951 9.8117 6.515 6.515 6.521 6.078 6.639 13,454,927 6.3984 5.38%
2010-05-26 0 9.480 9.470 9.480 9.250 9.580 10,959,386 103,771,054 9.4687 6.182 6.176 6.182 6.032 6.247 16,805,739 6.1747 3.04%
2010-05-25 0 9.200 9.200 9.280 9.190 9.620 10,059,200 95,213,164 9.4653 6.000 6.000 6.052 5.993 6.273 15,425,343 6.1725 -7.07%
2010-05-24 0 9.900 9.900 9.920 9.480 10.06 12,679,100 125,535,406 9.9010 6.456 6.456 6.469 6.182 6.560 19,442,845 6.4566 3.56%
2010-05-20 0 9.560 9.520 9.530 9.390 10.06 20,080,704 192,683,934 9.5955 6.234 6.208 6.215 6.123 6.560 30,792,881 6.2574 -4.97%
2010-05-19 0 10.06 10.00 10.06 10.00 10.48 9,939,357 100,965,723 10.158 6.560 6.521 6.560 6.521 6.834 15,241,569 6.6244 -5.98%
2010-05-18 0 10.70 10.68 10.70 10.40 10.80 8,094,626 85,357,776 10.545 6.978 6.965 6.978 6.782 7.043 12,412,755 6.8766 0.00%
2010-05-17 0 10.70 10.66 10.70 10.60 10.86 6,494,510 69,322,490 10.674 6.978 6.952 6.978 6.912 7.082 9,959,047 6.9608 -3.95%
2010-05-14 0 11.14 11.14 11.18 11.08 11.28 5,152,591 57,562,925 11.172 7.265 7.265 7.291 7.226 7.356 7,901,273 7.2853 -2.28%
2010-05-13 0 11.40 11.40 11.42 11.14 11.48 12,203,891 138,422,086 11.342 7.434 7.434 7.447 7.265 7.486 18,714,133 7.3967 2.70%
2010-05-12 0 11.10 11.10 11.14 10.90 11.16 10,297,797 113,436,797 11.016 7.239 7.239 7.265 7.108 7.278 15,791,221 7.1835 2.21%
2010-05-11 0 10.86 10.90 10.96 10.72 11.28 13,338,077 146,445,816 10.980 7.082 7.108 7.147 6.991 7.356 20,453,358 7.1600 -0.91%
2010-05-10 0 10.96 10.92 10.96 10.66 11.20 16,349,263 176,975,455 10.825 7.147 7.121 7.147 6.952 7.304 25,070,880 7.0590 3.59%
2010-05-07 0 10.58 10.56 10.60 10.10 10.60 11,389,073 118,983,332 10.447 6.899 6.886 6.912 6.586 6.912 17,464,645 6.8128 -1.12%
2010-05-06 0 10.70 10.66 10.68 10.32 10.92 12,784,779 135,548,146 10.602 6.978 6.952 6.965 6.730 7.121 19,604,899 6.9140 -0.79%
2010-05-05 0 10.90 10.88 10.90 10.72 11.16 16,327,591 178,515,675 10.933 7.034 7.021 7.034 6.917 7.201 25,302,980 7.0551 -4.39%
2010-05-04 0 11.40 11.36 11.40 11.22 11.86 11,366,000 130,117,792 11.448 7.356 7.330 7.356 7.240 7.653 17,613,968 7.3872 -2.90%
2010-05-03 0 11.74 11.72 11.74 11.58 11.84 8,701,730 102,297,160 11.756 7.576 7.563 7.576 7.472 7.640 13,485,131 7.5859 -0.68%
2010-04-30 0 11.82 11.88 11.90 11.70 12.00 16,781,017 198,181,547 11.810 7.627 7.666 7.679 7.550 7.743 26,005,657 7.6207 1.72%
2010-04-29 0 11.62 11.62 11.64 11.52 11.78 12,513,740 145,953,334 11.663 7.498 7.498 7.511 7.434 7.601 19,392,629 7.5262 -0.17%
2010-04-28 0 11.64 11.64 11.66 11.44 11.70 15,368,000 178,394,256 11.608 7.511 7.511 7.524 7.382 7.550 23,815,895 7.4906 -1.02%
2010-04-27 0 11.76 11.74 11.76 11.66 12.14 21,688,929 255,692,387 11.789 7.589 7.576 7.589 7.524 7.834 33,611,482 7.6073 -3.45%
2010-04-26 0 12.18 12.16 12.18 12.08 12.22 10,024,433 122,054,389 12.176 7.860 7.847 7.860 7.795 7.885 15,534,933 7.8568 1.16%
2010-04-23 0 12.04 12.02 12.04 12.00 12.30 9,391,440 113,569,016 12.093 7.769 7.756 7.769 7.743 7.937 14,553,979 7.8033 -2.59%
2010-04-22 0 12.36 12.36 12.38 12.16 12.40 10,939,000 134,538,982 12.299 7.976 7.976 7.989 7.847 8.002 16,952,243 7.9364 -1.90%
2010-04-21 0 12.60 12.56 12.58 12.38 12.82 7,821,078 98,983,250 12.656 8.131 8.105 8.118 7.989 8.273 12,120,378 8.1667 0.48%
2010-04-20 0 12.54 12.52 12.54 12.38 12.66 6,553,873 81,779,271 12.478 8.092 8.079 8.092 7.989 8.169 10,156,582 8.0518 0.97%
2010-04-19 0 12.42 12.42 12.44 12.30 12.64 6,619,449 82,309,383 12.434 8.014 8.014 8.027 7.937 8.156 10,258,206 8.0238 -2.36%
2010-04-16 0 12.72 12.68 12.70 12.62 12.84 6,841,004 86,900,540 12.703 8.208 8.182 8.195 8.143 8.285 10,601,551 8.1970 -1.55%
2010-04-15 0 12.92 12.94 12.98 12.78 13.10 11,674,777 151,640,574 12.989 8.337 8.350 8.376 8.247 8.453 18,092,482 8.3814 1.57%
2010-04-14 0 12.72 12.72 12.80 12.62 12.84 7,434,000 94,492,660 12.711 8.208 8.208 8.260 8.143 8.285 11,520,521 8.2021 -0.31%
2010-04-13 0 12.76 12.74 12.76 12.70 13.02 7,138,892 91,431,498 12.808 8.234 8.221 8.234 8.195 8.402 11,063,190 8.2645 -0.16%
2010-04-12 0 12.78 12.74 12.78 12.72 13.24 12,891,428 166,548,070 12.919 8.247 8.221 8.247 8.208 8.544 19,977,934 8.3366 -2.44%
2010-04-09 0 13.10 13.08 13.10 12.84 13.18 14,279,477 186,035,677 13.028 8.453 8.440 8.453 8.285 8.505 22,129,004 8.4069 0.61%
2010-04-08 0 13.02 12.98 13.02 12.90 13.32 16,056,189 210,161,017 13.089 8.402 8.376 8.402 8.324 8.595 24,882,386 8.4462 -2.40%
2010-04-07 0 13.34 13.32 13.34 13.20 13.50 18,118,963 242,235,024 13.369 8.608 8.595 8.608 8.518 8.711 28,079,081 8.6269 0.15%
2010-04-01 0 13.32 13.26 13.30 12.90 13.40 15,846,864 209,519,340 13.222 8.595 8.556 8.582 8.324 8.647 24,557,994 8.5316 5.05%
2010-03-31 0 12.68 12.68 12.70 12.66 13.04 10,715,671 137,344,075 12.817 8.182 8.182 8.195 8.169 8.414 16,606,149 8.2707 -2.01%
2010-03-30 0 12.94 12.92 12.94 12.64 12.98 24,905,104 320,104,867 12.853 8.350 8.337 8.350 8.156 8.376 38,595,611 8.2938 1.09%
2010-03-29 0 12.80 12.78 12.80 12.78 13.46 18,379,308 238,706,522 12.988 8.260 8.247 8.260 8.247 8.686 28,482,540 8.3808 -4.19%
2010-03-26 0 13.36 13.34 13.36 13.00 13.50 9,405,555 124,982,399 13.288 8.621 8.608 8.621 8.389 8.711 14,575,853 8.5746 1.06%
2010-03-25 0 13.22 13.20 13.22 12.90 13.30 7,049,113 92,700,686 13.151 8.531 8.518 8.531 8.324 8.582 10,924,059 8.4859 -0.30%
2010-03-24 0 13.26 13.26 13.28 13.10 13.60 11,728,836 156,723,012 13.362 8.556 8.556 8.569 8.453 8.776 18,176,258 8.6224 -1.04%
2010-03-23 0 13.40 13.38 13.40 13.32 13.78 8,595,150 115,945,276 13.490 8.647 8.634 8.647 8.595 8.892 13,319,963 8.7046 -1.03%
2010-03-22 0 13.54 13.54 13.56 13.32 13.86 8,015,152 108,717,818 13.564 8.737 8.737 8.750 8.595 8.944 12,421,136 8.7526 -3.15%
2010-03-19 0 13.98 13.96 14.00 13.72 14.04 6,368,524 88,611,566 13.914 9.021 9.008 9.034 8.853 9.060 9,869,345 8.9785 0.00%
2010-03-18 0 13.98 13.90 13.94 13.88 14.10 5,547,828 77,533,992 13.976 9.021 8.969 8.995 8.957 9.098 8,597,507 9.0182 0.43%
2010-03-17 0 13.92 13.86 13.90 13.50 14.00 11,058,434 152,977,500 13.834 8.982 8.944 8.969 8.711 9.034 17,137,331 8.9266 4.50%
2010-03-16 0 13.32 13.32 13.34 13.28 13.62 3,971,461 53,325,233 13.427 8.595 8.595 8.608 8.569 8.789 6,154,600 8.6643 -1.48%
2010-03-15 0 13.52 13.50 13.54 13.42 13.84 6,045,797 82,045,952 13.571 8.724 8.711 8.737 8.660 8.931 9,369,213 8.7570 -2.31%
2010-03-12 0 13.84 13.82 13.84 13.74 14.02 6,727,536 93,544,968 13.905 8.931 8.918 8.931 8.866 9.047 10,425,709 8.9725 0.44%
2010-03-11 0 13.78 13.74 13.78 13.52 14.00 8,706,797 119,331,291 13.706 8.892 8.866 8.892 8.724 9.034 13,492,983 8.8440 -0.14%
2010-03-10 0 13.80 13.82 13.86 13.78 14.28 8,570,525 119,835,172 13.982 8.905 8.918 8.944 8.892 9.215 13,281,801 9.0225 -2.40%
2010-03-09 0 14.14 14.08 14.10 13.96 14.20 7,313,498 103,195,274 14.110 9.124 9.086 9.098 9.008 9.163 11,333,778 9.1051 -0.98%
2010-03-08 0 14.28 14.22 14.28 13.98 14.38 11,243,896 159,374,049 14.174 9.215 9.176 9.215 9.021 9.279 17,424,743 9.1464 3.48%
2010-03-05 0 13.80 13.84 13.86 13.38 13.88 9,739,000 133,013,840 13.658 8.905 8.931 8.944 8.634 8.957 15,092,595 8.8132 4.23%
2010-03-04 0 13.24 13.24 13.26 13.22 13.62 5,844,391 78,332,160 13.403 8.544 8.544 8.556 8.531 8.789 9,057,093 8.6487 -0.90%
2010-03-03 0 13.36 13.36 13.38 13.20 13.64 7,232,212 96,747,858 13.377 8.621 8.621 8.634 8.518 8.802 11,207,809 8.6322 -1.62%
2010-03-02 0 13.58 13.50 13.60 13.38 13.64 5,767,846 78,056,393 13.533 8.763 8.711 8.776 8.634 8.802 8,938,471 8.7326 0.15%
2010-03-01 0 13.56 13.52 13.56 13.30 13.86 7,908,814 107,605,413 13.606 8.750 8.724 8.750 8.582 8.944 12,256,343 8.7796 2.57%
2010-02-26 0 13.22 13.18 13.20 13.10 13.34 8,684,398 114,467,782 13.181 8.531 8.505 8.518 8.453 8.608 13,458,271 8.5054 0.00%
2010-02-25 0 13.22 13.20 13.26 13.06 13.50 13,066,540 173,335,499 13.266 8.531 8.518 8.556 8.427 8.711 20,249,307 8.5601 0.15%
2010-02-24 0 13.20 13.16 13.20 12.62 13.40 14,434,433 188,796,817 13.080 8.518 8.492 8.518 8.143 8.647 22,369,140 8.4401 2.80%
2010-02-23 0 12.84 12.80 12.84 12.22 13.10 10,786,677 137,573,138 12.754 8.285 8.260 8.285 7.885 8.453 16,716,187 8.2299 4.56%
2010-02-22 0 12.28 12.30 12.34 12.20 12.62 3,997,792 49,376,542 12.351 7.924 7.937 7.963 7.872 8.143 6,195,406 7.9699 1.99%
2010-02-19 0 12.04 12.02 12.08 11.94 12.40 4,350,325 52,350,844 12.034 7.769 7.756 7.795 7.705 8.002 6,741,729 7.7652 -2.90%
2010-02-18 0 12.40 12.30 12.38 12.28 12.60 3,537,099 44,071,093 12.460 8.002 7.937 7.989 7.924 8.131 5,481,467 8.0400 0.81%
2010-02-17 0 12.30 12.28 12.34 12.28 12.70 4,689,288 58,163,204 12.403 7.937 7.924 7.963 7.924 8.195 7,267,022 8.0037 0.65%
2010-02-12 0 12.22 12.24 12.26 12.08 12.40 6,530,036 79,876,851 12.232 7.885 7.898 7.911 7.795 8.002 10,119,642 7.8932 0.16%
2010-02-11 0 12.20 12.14 12.20 12.10 12.50 11,357,818 138,498,116 12.194 7.872 7.834 7.872 7.808 8.066 17,601,289 7.8686 1.33%
2010-02-10 0 12.04 12.04 12.06 11.50 12.14 11,774,891 140,074,112 11.896 7.769 7.769 7.782 7.421 7.834 18,247,629 7.6763 6.17%
2010-02-09 0 11.34 11.38 11.40 11.10 11.74 13,037,635 147,581,104 11.320 7.318 7.343 7.356 7.163 7.576 20,204,512 7.3044 -2.07%
2010-02-08 0 11.58 11.52 11.54 11.14 11.92 14,361,189 165,051,072 11.493 7.472 7.434 7.447 7.188 7.692 22,255,633 7.4161 -1.19%
2010-02-05 0 11.72 11.70 11.74 11.20 11.88 11,067,491 129,937,675 11.740 7.563 7.550 7.576 7.227 7.666 17,151,367 7.5759 -5.48%
2010-02-04 0 12.40 12.40 12.42 12.36 12.68 7,184,470 89,364,410 12.439 8.002 8.002 8.014 7.976 8.182 11,133,822 8.0264 -1.59%
2010-02-03 0 12.60 12.62 12.64 12.38 12.72 8,290,254 104,387,836 12.592 8.131 8.143 8.156 7.989 8.208 12,847,464 8.1252 2.61%
2010-02-02 0 12.28 12.18 12.22 11.94 12.46 8,774,832 107,481,008 12.249 7.924 7.860 7.885 7.705 8.040 13,598,417 7.9039 1.99%
2010-02-01 0 12.04 12.00 12.04 11.86 12.18 9,693,219 116,419,960 12.010 7.769 7.743 7.769 7.653 7.860 15,021,648 7.7501 -2.11%
2010-01-29 0 12.30 12.22 12.24 11.98 12.46 11,935,551 146,240,599 12.253 7.937 7.885 7.898 7.730 8.040 18,496,605 7.9063 -2.69%
2010-01-28 0 12.64 12.66 12.68 12.24 12.92 10,131,130 128,362,897 12.670 8.156 8.169 8.182 7.898 8.337 15,700,282 8.1758 3.27%
2010-01-27 0 12.24 12.22 12.28 12.16 13.20 10,067,990 126,001,016 12.515 7.898 7.885 7.924 7.847 8.518 15,602,433 8.0757 -4.82%
2010-01-26 0 12.86 12.86 12.90 12.80 13.60 7,247,379 94,820,645 13.083 8.298 8.298 8.324 8.260 8.776 11,231,313 8.4425 -4.60%
2010-01-25 0 13.48 13.48 13.50 13.04 13.54 7,518,642 100,604,507 13.381 8.698 8.698 8.711 8.414 8.737 11,651,691 8.6343 0.30%
2010-01-22 0 13.44 13.42 13.44 12.82 13.44 15,618,659 205,039,299 13.128 8.673 8.660 8.673 8.273 8.673 24,204,343 8.4712 0.15%
2010-01-21 0 13.42 13.40 13.44 13.30 14.18 13,660,000 187,365,776 13.716 8.660 8.647 8.673 8.582 9.150 21,168,996 8.8510 -4.55%
2010-01-20 0 14.06 14.02 14.04 13.92 14.56 12,915,169 183,226,224 14.187 9.073 9.047 9.060 8.982 9.395 20,014,726 9.1546 -3.03%
2010-01-19 0 14.50 14.48 14.50 13.50 14.50 18,251,588 256,711,243 14.065 9.357 9.344 9.357 8.711 9.357 28,284,611 9.0760 6.93%
2010-01-18 0 13.56 13.52 13.56 13.24 13.84 11,882,988 161,592,889 13.599 8.750 8.724 8.750 8.544 8.931 18,415,148 8.7750 -0.44%
2010-01-15 0 13.62 13.62 13.64 13.50 14.12 12,180,352 167,863,750 13.782 8.789 8.789 8.802 8.711 9.111 18,875,975 8.8930 -2.16%
2010-01-14 0 13.92 13.90 13.92 13.70 14.24 15,339,842 214,169,055 13.962 8.982 8.969 8.982 8.840 9.189 23,772,258 9.0092 3.11%
2010-01-13 0 13.50 13.50 13.52 13.28 14.00 23,203,510 316,362,611 13.634 8.711 8.711 8.724 8.569 9.034 35,958,639 8.7980 -5.86%
2010-01-12 0 14.34 14.36 14.38 14.32 14.96 22,014,385 321,521,208 14.605 9.253 9.266 9.279 9.240 9.653 34,115,844 9.4244 -4.40%
2010-01-11 0 15.00 14.98 15.00 14.40 15.40 42,093,429 632,589,293 15.028 9.679 9.666 9.679 9.292 9.937 65,232,476 9.6975 10.13%
2010-01-08 0 13.62 13.52 13.60 13.30 13.80 13,326,213 180,549,116 13.548 8.789 8.724 8.776 8.582 8.905 20,651,724 8.7426 1.49%
2010-01-07 0 13.42 13.42 13.46 12.92 13.90 21,402,870 289,571,375 13.530 8.660 8.660 8.686 8.337 8.969 33,168,175 8.7304 0.90%
2010-01-06 0 13.30 13.26 13.32 12.80 13.50 17,574,566 232,438,286 13.226 8.582 8.556 8.595 8.260 8.711 27,235,426 8.5344 5.22%
2010-01-05 0 12.64 12.64 12.70 12.20 12.70 15,009,915 186,909,863 12.452 8.156 8.156 8.195 7.872 8.195 23,260,968 8.0353 5.86%
2010-01-04 0 11.94 11.92 11.96 11.66 12.06 5,641,473 67,006,143 11.877 7.705 7.692 7.718 7.524 7.782 8,742,629 7.6643 2.40%
2009-12-31 0 11.66 11.66 11.70 11.50 11.70 4,803,354 55,705,943 11.597 7.524 7.524 7.550 7.421 7.550 7,443,791 7.4835 1.22%
2009-12-30 0 11.52 11.50 11.52 11.30 11.64 8,992,210 103,228,923 11.480 7.434 7.421 7.434 7.292 7.511 13,935,290 7.4077 0.35%
2009-12-29 0 11.48 11.46 11.48 11.26 11.62 3,200,786 36,630,402 11.444 7.408 7.395 7.408 7.266 7.498 4,960,280 7.3847 -0.35%
2009-12-28 0 11.52 11.46 11.56 11.38 11.78 5,924,000 68,789,120 11.612 7.434 7.395 7.459 7.343 7.601 9,180,463 7.4930 -0.17%
2009-12-24 0 11.54 11.50 11.52 11.26 11.70 4,407,211 50,739,619 11.513 7.447 7.421 7.434 7.266 7.550 6,829,885 7.4291 2.49%
2009-12-23 0 11.26 11.20 11.22 10.94 11.32 12,606,358 139,830,523 11.092 7.266 7.227 7.240 7.059 7.305 19,536,160 7.1575 2.93%
2009-12-22 0 10.94 10.90 10.94 10.88 11.20 13,333,956 146,842,145 11.013 7.059 7.034 7.059 7.021 7.227 20,663,723 7.1063 0.92%
2009-12-21 0 10.84 10.82 10.84 10.80 11.20 11,071,649 120,695,199 10.901 6.995 6.982 6.995 6.969 7.227 17,157,810 7.0344 -2.52%
2009-12-18 0 11.12 11.10 11.12 10.92 11.50 19,686,108 218,821,165 11.116 7.176 7.163 7.176 7.046 7.421 30,507,697 7.1727 -3.14%
2009-12-17 0 11.48 11.46 11.48 11.44 12.16 6,613,084 77,183,136 11.671 7.408 7.395 7.408 7.382 7.847 10,248,342 7.5313 -4.65%
2009-12-16 0 12.04 12.00 12.08 11.92 12.36 9,083,405 109,676,708 12.074 7.769 7.743 7.795 7.692 7.976 14,076,615 7.7914 -1.95%
2009-12-15 0 12.28 12.28 12.30 12.16 12.80 8,057,577 100,009,647 12.412 7.924 7.924 7.937 7.847 8.260 12,486,882 8.0092 -3.76%
2009-12-14 0 12.76 12.72 12.76 12.24 12.82 9,565,961 119,740,092 12.517 8.234 8.208 8.234 7.898 8.273 14,824,435 8.0772 1.59%
2009-12-11 0 12.56 12.50 12.56 12.40 12.78 10,564,741 132,757,874 12.566 8.105 8.066 8.105 8.002 8.247 16,372,252 8.1087 0.32%
2009-12-10 0 12.52 12.48 12.52 12.26 12.80 7,889,634 98,489,386 12.483 8.079 8.053 8.079 7.911 8.260 12,226,620 8.0553 0.48%
2009-12-09 0 12.46 12.50 12.52 12.32 12.58 11,048,000 138,256,048 12.514 8.040 8.066 8.079 7.950 8.118 17,121,161 8.0752 -1.11%
2009-12-08 0 12.60 12.58 12.62 12.24 12.72 11,091,722 139,538,516 12.580 8.131 8.118 8.143 7.898 8.208 17,188,918 8.1179 1.12%
2009-12-07 0 12.46 12.40 12.50 12.32 12.66 4,291,750 53,439,886 12.452 8.040 8.002 8.066 7.950 8.169 6,650,954 8.0349 0.48%
2009-12-04 0 12.40 12.38 12.40 12.22 12.66 9,908,456 123,290,474 12.443 8.002 7.989 8.002 7.885 8.169 15,355,202 8.0292 0.32%
2009-12-03 0 12.36 12.34 12.38 12.00 12.44 21,921,521 268,854,194 12.264 7.976 7.963 7.989 7.743 8.027 33,971,932 7.9140 5.46%
2009-12-02 0 11.72 11.70 11.76 11.58 11.80 9,624,633 112,852,018 11.725 7.563 7.550 7.589 7.472 7.614 14,915,360 7.5662 1.74%
2009-12-01 0 11.52 11.48 11.58 11.34 11.58 9,481,610 108,846,673 11.480 7.434 7.408 7.472 7.318 7.472 14,693,716 7.4077 1.23%
2009-11-30 0 11.38 11.38 11.40 11.34 11.50 14,946,000 170,376,724 11.399 7.343 7.343 7.356 7.318 7.421 23,161,919 7.3559 3.45%
2009-11-27 0 11.00 11.00 11.02 10.98 11.50 19,060,000 214,483,016 11.253 7.098 7.098 7.111 7.085 7.421 29,537,413 7.2614 -5.98%
2009-11-26 0 11.70 11.70 11.72 11.58 12.00 5,970,267 70,313,380 11.777 7.550 7.550 7.563 7.472 7.743 9,252,164 7.5997 -2.82%
2009-11-25 0 12.04 12.02 12.06 11.78 12.08 6,411,167 76,657,357 11.957 7.769 7.756 7.782 7.601 7.795 9,935,430 7.7156 1.69%
2009-11-24 0 11.84 11.84 11.88 11.80 12.24 10,037,000 120,368,778 11.993 7.640 7.640 7.666 7.614 7.898 15,554,408 7.7386 -3.27%
2009-11-23 0 12.24 12.20 12.24 11.98 12.36 6,701,800 81,327,236 12.135 7.898 7.872 7.898 7.730 7.976 10,385,825 7.8306 -0.33%
2009-11-20 0 12.28 12.26 12.28 12.20 12.70 16,097,444 198,609,913 12.338 7.924 7.911 7.924 7.872 8.195 24,946,319 7.9615 -4.21%
2009-11-19 0 12.82 12.82 12.84 12.44 13.08 26,297,875 336,554,275 12.798 8.273 8.273 8.285 8.027 8.440 40,753,997 8.2582 3.39%
2009-11-18 0 12.40 12.38 12.40 11.86 12.66 30,226,708 373,845,123 12.368 8.002 7.989 8.002 7.653 8.169 46,842,537 7.9809 5.62%
2009-11-17 0 11.74 11.66 11.74 11.62 11.98 7,816,766 91,851,080 11.751 7.576 7.524 7.576 7.498 7.730 12,113,696 7.5824 -0.51%
2009-11-16 0 11.80 11.76 11.82 11.50 11.88 8,121,665 95,598,441 11.771 7.614 7.589 7.627 7.421 7.666 12,586,200 7.5955 2.43%
2009-11-13 0 11.52 11.50 11.52 11.44 11.76 4,594,922 53,222,225 11.583 7.434 7.421 7.434 7.382 7.589 7,120,782 7.4742 0.17%
2009-11-12 0 11.50 11.46 11.50 11.40 11.76 7,462,541 86,526,419 11.595 7.421 7.395 7.421 7.356 7.589 11,564,751 7.4819 -0.69%
2009-11-11 0 11.58 11.58 11.60 11.10 11.60 7,143,583 81,213,410 11.369 7.472 7.472 7.485 7.163 7.485 11,070,460 7.3360 3.21%
2009-11-10 0 11.22 11.20 11.24 11.18 11.44 4,785,416 54,123,750 11.310 7.240 7.227 7.253 7.214 7.382 7,415,992 7.2982 -0.18%
2009-11-09 0 11.24 11.24 11.26 11.00 11.36 6,846,010 76,606,346 11.190 7.253 7.253 7.266 7.098 7.330 10,609,309 7.2207 0.54%
2009-11-06 0 11.18 11.10 11.20 11.04 11.28 5,877,809 65,621,473 11.164 7.214 7.163 7.227 7.124 7.279 9,108,881 7.2041 2.57%
2009-11-05 0 10.90 10.88 10.90 10.82 11.20 4,426,839 48,379,685 10.929 7.034 7.021 7.034 6.982 7.227 6,860,303 7.0521 -1.27%
2009-11-04 0 11.04 10.98 11.02 10.94 11.22 3,856,422 42,812,441 11.102 7.124 7.085 7.111 7.059 7.240 5,976,324 7.1637 1.10%
2009-11-03 0 10.92 10.92 10.98 10.90 11.22 7,312,358 80,825,591 11.053 7.046 7.046 7.085 7.034 7.240 11,332,011 7.1325 -0.73%
2009-11-02 0 11.00 10.98 11.00 10.80 11.22 8,820,115 97,677,128 11.074 7.098 7.085 7.098 6.969 7.240 13,668,593 7.1461 -1.96%
2009-10-30 0 11.22 11.22 11.30 10.96 11.40 14,333,042 159,927,943 11.158 7.240 7.240 7.292 7.072 7.356 22,212,014 7.2001 5.25%
2009-10-29 0 10.66 10.60 10.68 10.30 10.80 11,184,013 117,252,317 10.484 6.879 6.840 6.892 6.646 6.969 17,331,942 6.7651 -2.02%
2009-10-28 0 10.88 10.88 10.90 10.84 11.20 15,711,283 172,233,721 10.962 7.021 7.021 7.034 6.995 7.227 24,347,883 7.0739 -1.27%
2009-10-27 0 11.02 11.00 11.02 10.96 11.64 24,368,948 271,084,267 11.124 7.111 7.098 7.111 7.072 7.511 37,764,726 7.1782 -5.49%
2009-10-23 0 11.66 11.66 11.68 11.52 11.92 20,872,926 244,301,607 11.704 7.524 7.524 7.537 7.434 7.692 32,346,917 7.5525 -2.67%
2009-10-22 0 11.98 11.96 11.98 11.60 11.98 8,754,605 103,849,981 11.862 7.730 7.718 7.730 7.485 7.730 13,567,071 7.6546 1.01%
2009-10-21 0 11.86 11.78 11.80 11.54 11.94 8,326,683 97,675,262 11.730 7.653 7.601 7.614 7.447 7.705 12,903,918 7.5694 0.51%
2009-10-20 0 11.80 11.78 11.80 11.66 11.96 4,540,076 53,893,862 11.871 7.614 7.601 7.614 7.524 7.718 7,035,787 7.6600 1.20%
2009-10-19 0 11.66 11.64 11.72 11.30 11.74 4,133,830 47,690,257 11.537 7.524 7.511 7.563 7.292 7.576 6,406,225 7.4444 0.52%
2009-10-16 0 11.60 11.52 11.60 11.52 11.86 5,061,053 59,197,487 11.697 7.485 7.434 7.485 7.434 7.653 7,843,149 7.5477 -0.68%
2009-10-15 0 11.68 11.66 11.68 11.54 11.98 10,607,273 125,392,207 11.821 7.537 7.524 7.537 7.447 7.730 16,438,164 7.6281 -0.17%
2009-10-14 0 11.70 11.68 11.70 11.62 11.76 7,452,745 87,082,079 11.685 7.550 7.537 7.550 7.498 7.589 11,549,570 7.5399 1.74%
2009-10-13 0 11.50 11.48 11.50 11.48 11.80 11,225,839 130,726,642 11.645 7.421 7.408 7.421 7.408 7.614 17,396,760 7.5144 1.23%
2009-10-12 0 11.36 11.34 11.40 11.26 11.78 16,992,222 195,248,337 11.490 7.330 7.318 7.356 7.266 7.601 26,332,963 7.4146 -0.53%
2009-10-09 0 11.42 11.40 11.42 11.08 11.48 18,458,490 208,594,794 11.301 7.369 7.356 7.369 7.150 7.408 28,605,249 7.2922 4.20%
2009-10-08 0 10.96 10.92 10.94 10.80 11.10 12,338,268 135,258,610 10.963 7.072 7.046 7.059 6.969 7.163 19,120,699 7.0739 1.86%
2009-10-07 0 10.76 10.72 10.74 10.24 10.82 22,180,727 234,854,978 10.588 6.943 6.917 6.930 6.608 6.982 34,373,625 6.8324 6.32%
2009-10-06 0 10.12 10.10 10.12 9.530 10.18 7,929,006 77,796,651 9.8117 6.530 6.517 6.530 6.150 6.569 12,287,635 6.3313 7.43%
2009-10-05 0 9.420 9.410 9.430 9.320 9.550 5,434,440 51,248,446 9.4303 6.079 6.072 6.085 6.014 6.162 8,421,789 6.0852 -0.32%
2009-10-02 0 9.450 9.470 9.510 9.360 9.750 12,632,091 120,121,293 9.5092 6.098 6.111 6.137 6.040 6.292 19,576,038 6.1361 -3.57%
2009-09-30 0 9.800 9.740 9.810 9.680 9.980 6,125,223 60,247,911 9.8360 6.324 6.285 6.330 6.246 6.440 9,492,300 6.3470 -1.01%
2009-09-29 0 9.900 9.860 9.980 9.850 10.18 9,348,585 93,583,620 10.010 6.388 6.362 6.440 6.356 6.569 14,487,566 6.4596 3.12%
2009-09-28 0 9.600 9.590 9.600 9.600 9.990 6,681,560 65,173,628 9.7543 6.195 6.188 6.195 6.195 6.446 10,354,459 6.2943 -3.13%
2009-09-25 0 9.910 9.900 9.910 9.850 10.04 9,810,147 97,217,607 9.9099 6.395 6.388 6.395 6.356 6.479 15,202,852 6.3947 -1.29%
2009-09-24 0 10.04 10.00 10.10 10.00 10.26 7,383,218 74,648,532 10.111 6.479 6.453 6.517 6.453 6.621 11,441,824 6.5242 -3.09%
2009-09-23 0 10.36 10.26 10.32 10.20 10.48 6,376,256 65,788,531 10.318 6.685 6.621 6.659 6.582 6.763 9,881,328 6.6579 0.39%
2009-09-22 0 10.32 10.28 10.30 10.22 10.40 3,808,248 39,220,282 10.299 6.659 6.634 6.646 6.595 6.711 5,901,668 6.6456 1.18%
2009-09-21 0 10.20 10.18 10.20 10.18 10.46 7,230,273 74,354,099 10.284 6.582 6.569 6.582 6.569 6.750 11,204,804 6.6359 -1.92%
2009-09-18 0 10.40 10.40 10.48 10.36 10.76 10,170,615 107,340,157 10.554 6.711 6.711 6.763 6.685 6.943 15,761,472 6.8103 -3.88%
2009-09-17 0 10.82 10.78 10.86 10.64 10.90 12,295,484 133,107,291 10.826 6.982 6.956 7.008 6.866 7.034 19,054,396 6.9856 2.46%
2009-09-16 0 10.56 10.52 10.56 10.28 10.68 9,153,801 95,806,518 10.466 6.814 6.788 6.814 6.634 6.892 14,185,708 6.7537 1.34%
2009-09-15 0 10.42 10.38 10.44 10.14 10.50 3,596,808 37,274,746 10.363 6.724 6.698 6.737 6.543 6.775 5,573,998 6.6873 1.56%
2009-09-14 0 10.26 10.24 10.26 10.14 10.38 6,233,268 64,269,432 10.311 6.621 6.608 6.621 6.543 6.698 9,659,738 6.6533 -2.47%
2009-09-11 0 10.52 10.50 10.52 10.26 10.64 15,628,907 163,663,858 10.472 6.788 6.775 6.788 6.621 6.866 24,220,224 6.7573 2.73%
2009-09-10 0 10.24 10.22 10.26 10.14 10.70 17,887,917 186,267,255 10.413 6.608 6.595 6.621 6.543 6.905 27,721,028 6.7193 -0.97%
2009-09-09 0 10.34 10.36 10.38 10.24 10.80 10,353,826 107,828,798 10.414 6.672 6.685 6.698 6.608 6.969 16,045,395 6.7202 -3.36%
2009-09-08 0 10.70 10.70 10.80 10.50 10.86 8,338,681 89,492,179 10.732 6.905 6.905 6.969 6.775 7.008 12,922,511 6.9253 1.33%
2009-09-07 0 10.56 10.56 10.58 10.40 10.76 8,587,821 91,036,058 10.601 6.814 6.814 6.827 6.711 6.943 13,308,605 6.8404 1.54%
2009-09-04 0 10.40 10.40 10.42 10.00 10.46 13,024,894 133,034,120 10.214 6.711 6.711 6.724 6.453 6.750 20,184,768 6.5908 1.56%
2009-09-03 0 10.24 10.24 10.26 9.670 10.32 10,850,294 109,760,996 10.116 6.608 6.608 6.621 6.240 6.659 16,814,775 6.5277 4.60%
2009-09-02 0 9.790 9.780 9.800 9.630 9.830 6,723,006 65,558,427 9.7514 6.317 6.311 6.324 6.214 6.343 10,418,689 6.2924 -0.10%
2009-09-01 0 9.800 9.770 9.810 9.690 9.930 11,101,997 108,853,986 9.8049 6.324 6.304 6.330 6.253 6.408 17,204,841 6.3269 0.93%
2009-08-31 0 9.710 9.690 9.700 9.630 10.12 18,432,647 181,095,375 9.8247 6.266 6.253 6.259 6.214 6.530 28,565,200 6.3397 -5.54%
2009-08-28 0 10.28 10.20 10.26 10.04 10.38 16,842,847 171,629,756 10.190 6.634 6.582 6.621 6.479 6.698 26,101,476 6.5755 0.19%
2009-08-27 0 10.26 10.26 10.28 10.14 10.38 16,564,456 171,547,442 10.356 6.621 6.621 6.634 6.543 6.698 25,670,051 6.6828 -2.29%
2009-08-26 0 10.50 10.50 10.52 10.42 10.70 17,606,425 185,790,198 10.552 6.775 6.775 6.788 6.724 6.905 27,284,798 6.8093 -0.38%
2009-08-25 0 10.54 10.50 10.52 10.42 10.68 11,449,728 120,630,204 10.536 6.801 6.775 6.788 6.724 6.892 17,743,722 6.7985 -2.23%
2009-08-24 0 10.78 10.76 10.84 10.40 10.86 14,195,682 151,708,467 10.687 6.956 6.943 6.995 6.711 7.008 21,999,146 6.8961 5.27%
2009-08-21 0 10.24 10.24 10.26 10.00 10.46 9,516,799 97,028,830 10.196 6.608 6.608 6.621 6.453 6.750 14,748,249 6.5790 0.59%
2009-08-20 0 10.18 10.16 10.18 9.910 10.20 9,779,421 98,467,940 10.069 6.569 6.556 6.569 6.395 6.582 15,155,236 6.4973 2.83%
2009-08-19 0 9.900 9.890 9.900 9.830 10.32 13,767,178 138,273,142 10.044 6.388 6.382 6.388 6.343 6.659 21,335,090 6.4810 -3.70%
2009-08-18 0 10.28 10.26 10.30 9.880 10.40 13,502,824 137,725,509 10.200 6.634 6.621 6.646 6.375 6.711 20,925,419 6.5817 -0.96%
2009-08-17 0 10.38 10.36 10.38 10.18 10.70 13,805,987 143,400,354 10.387 6.698 6.685 6.698 6.569 6.905 21,395,233 6.7024 -4.95%
2009-08-14 0 10.92 10.88 10.94 10.74 11.28 6,084,606 66,449,087 10.921 7.046 7.021 7.059 6.930 7.279 9,429,356 7.0470 -1.44%
2009-08-13 0 11.08 11.06 11.08 10.96 11.22 9,094,812 100,750,361 11.078 7.150 7.137 7.150 7.072 7.240 14,094,293 7.1483 1.65%
2009-08-12 0 10.90 10.86 10.92 10.82 11.14 14,871,290 162,939,501 10.957 7.034 7.008 7.046 6.982 7.188 23,046,140 7.0701 -3.37%
2009-08-11 0 11.28 11.26 11.28 11.12 11.64 5,543,438 63,012,365 11.367 7.279 7.266 7.279 7.176 7.511 8,590,704 7.3349 -0.88%
2009-08-10 0 11.38 11.36 11.38 11.18 11.60 11,302,185 128,991,789 11.413 7.343 7.330 7.343 7.214 7.485 17,515,074 7.3646 2.15%
2009-08-07 0 11.14 11.14 11.18 11.10 12.00 16,804,087 191,554,032 11.399 7.188 7.188 7.214 7.163 7.743 26,041,409 7.3557 -8.24%
2009-08-06 0 12.14 12.14 12.20 11.68 12.36 12,760,455 153,120,503 12.000 7.834 7.834 7.872 7.537 7.976 19,774,965 7.7431 -1.30%
2009-08-05 0 12.30 12.28 12.30 12.02 12.72 14,688,462 182,042,363 12.394 7.937 7.924 7.937 7.756 8.208 22,762,810 7.9974 -1.44%
2009-08-04 0 12.48 12.46 12.48 12.20 12.84 17,593,553 221,180,019 12.572 8.053 8.040 8.053 7.872 8.285 27,264,850 8.1123 0.48%
2009-08-03 0 12.42 12.38 12.40 11.64 12.46 20,858,223 253,836,793 12.170 8.014 7.989 8.002 7.511 8.040 32,324,131 7.8529 5.79%
2009-07-31 0 11.74 11.80 11.82 11.62 12.06 12,005,377 141,860,921 11.816 7.576 7.614 7.627 7.498 7.782 18,604,815 7.6250 2.62%
2009-07-30 0 11.44 11.42 11.46 11.26 11.80 17,345,674 198,816,530 11.462 7.382 7.369 7.395 7.266 7.614 26,880,710 7.3963 -2.56%
2009-07-29 0 11.74 11.70 11.74 11.12 12.54 22,226,851 262,219,272 11.797 7.576 7.550 7.576 7.176 8.092 34,445,104 7.6127 -5.32%
2009-07-28 0 12.40 12.34 12.40 11.68 12.64 21,172,104 260,670,254 12.312 8.002 7.963 8.002 7.537 8.156 32,810,555 7.9447 2.65%
2009-07-27 0 12.08 12.06 12.08 11.46 12.20 29,661,253 352,287,370 11.877 7.795 7.782 7.795 7.395 7.872 45,966,247 7.6640 5.78%
2009-07-24 0 11.42 11.38 11.44 11.08 11.48 10,764,929 122,700,261 11.398 7.369 7.343 7.382 7.150 7.408 16,682,484 7.3550 1.42%
2009-07-23 0 11.26 11.22 11.26 11.14 11.42 7,322,453 82,837,190 11.313 7.266 7.240 7.266 7.188 7.369 11,347,656 7.2999 0.90%
2009-07-22 0 11.16 11.10 11.12 11.02 11.54 14,413,571 163,541,695 11.346 7.201 7.163 7.176 7.111 7.447 22,336,810 7.3216 0.18%
2009-07-21 0 11.14 11.14 11.18 10.86 11.30 15,805,061 175,589,197 11.110 7.188 7.188 7.214 7.008 7.292 24,493,212 7.1689 -1.94%
2009-07-20 0 11.36 11.30 11.32 10.80 11.40 18,097,170 201,675,822 11.144 7.330 7.292 7.305 6.969 7.356 28,045,309 7.1911 6.37%
2009-07-17 0 10.68 10.66 10.68 10.50 10.78 9,670,431 102,781,541 10.628 6.892 6.879 6.892 6.775 6.956 14,986,333 6.8584 2.30%
2009-07-16 0 10.44 10.42 10.48 10.30 10.78 29,011,175 307,127,856 10.587 6.737 6.724 6.763 6.646 6.956 44,958,817 6.8313 3.16%
2009-07-15 0 10.12 10.12 10.14 9.450 10.16 37,182,625 365,246,268 9.8230 6.530 6.530 6.543 6.098 6.556 57,622,169 6.3386 9.05%
2009-07-14 0 9.280 9.270 9.290 8.900 9.300 16,538,699 149,687,263 9.0507 5.988 5.982 5.995 5.743 6.001 25,630,135 5.8403 6.30%
2009-07-13 0 8.730 8.730 8.740 8.700 9.100 19,035,471 168,820,411 8.8687 5.633 5.633 5.640 5.614 5.872 29,499,400 5.7228 -5.11%
2009-07-10 0 9.200 9.200 9.210 9.120 9.500 9,243,370 85,822,181 9.2847 5.937 5.937 5.943 5.885 6.130 14,324,514 5.9913 -2.54%
2009-07-09 0 9.440 9.430 9.440 9.100 9.560 12,213,000 113,777,670 9.3161 6.091 6.085 6.091 5.872 6.169 18,926,570 6.0115 1.29%
2009-07-08 0 9.320 9.340 9.350 9.200 9.690 12,843,055 120,159,773 9.3560 6.014 6.027 6.033 5.937 6.253 19,902,970 6.0373 -3.92%
2009-07-07 0 9.700 9.680 9.700 9.680 10.02 8,124,768 80,418,667 9.8980 6.259 6.246 6.259 6.246 6.466 12,591,009 6.3870 -2.51%
2009-07-06 0 9.950 9.910 9.950 9.600 9.980 6,596,661 65,066,920 9.8636 6.421 6.395 6.421 6.195 6.440 10,222,891 6.3648 1.12%
2009-07-03 0 9.840 9.840 9.850 9.750 10.08 16,509,843 162,979,234 9.8716 6.350 6.350 6.356 6.292 6.504 25,585,417 6.3700 -3.34%
2009-07-02 0 10.18 10.10 10.18 9.900 10.40 13,033,062 132,286,018 10.150 6.569 6.517 6.569 6.388 6.711 20,197,426 6.5496 1.80%
2009-06-30 0 10.00 10.00 10.02 9.980 10.64 8,796,427 89,980,841 10.229 6.453 6.453 6.466 6.440 6.866 13,631,883 6.6008 -3.29%
2009-06-29 0 10.34 10.32 10.36 10.26 10.70 10,147,293 106,362,670 10.482 6.672 6.659 6.685 6.621 6.905 15,725,330 6.7638 0.00%
2009-06-26 0 10.34 10.36 10.38 9.700 10.42 19,667,384 199,052,122 10.121 6.672 6.685 6.698 6.259 6.724 30,478,680 6.5309 8.05%
2009-06-25 0 9.570 9.560 9.570 9.540 9.820 11,035,771 106,611,018 9.6605 6.175 6.169 6.175 6.156 6.337 17,102,210 6.2338 -0.73%
2009-06-24 0 9.640 9.620 9.630 9.420 9.710 14,122,495 135,383,897 9.5864 6.221 6.208 6.214 6.079 6.266 21,885,727 6.1859 0.31%
2009-06-23 0 9.610 9.600 9.610 9.500 9.760 18,435,091 176,981,514 9.6003 6.201 6.195 6.201 6.130 6.298 28,568,987 6.1949 -5.97%
2009-06-22 0 10.22 10.22 10.24 10.02 10.50 10,278,036 106,280,171 10.341 6.595 6.595 6.608 6.466 6.775 15,927,943 6.6726 1.59%
2009-06-19 0 10.06 10.00 10.02 9.930 10.32 16,462,966 165,752,260 10.068 6.492 6.453 6.466 6.408 6.659 25,512,771 6.4968 -0.79%
2009-06-18 0 10.14 10.12 10.18 10.06 10.48 14,361,532 147,278,495 10.255 6.543 6.530 6.569 6.492 6.763 22,256,165 6.6174 -0.59%
2009-06-17 0 10.20 10.18 10.20 10.04 10.50 40,245,805 414,745,666 10.305 6.582 6.569 6.582 6.479 6.775 62,369,200 6.6498 -4.14%
2009-06-16 0 10.64 10.64 10.66 10.56 11.02 11,458,688 123,110,718 10.744 6.866 6.866 6.879 6.814 7.111 17,757,607 6.9328 -5.00%
2009-06-15 0 11.20 11.12 11.20 11.08 11.50 15,258,000 171,727,644 11.255 7.227 7.176 7.227 7.150 7.421 23,645,427 7.2626 0.54%
2009-06-12 0 11.14 11.14 11.18 11.00 11.74 21,266,314 241,512,710 11.357 7.188 7.188 7.214 7.098 7.576 32,956,553 7.3282 -1.07%
2009-06-11 0 11.26 11.18 11.20 11.00 11.66 11,504,807 130,590,586 11.351 7.266 7.214 7.227 7.098 7.524 17,829,078 7.3246 -1.40%
2009-06-10 0 11.42 11.40 11.42 10.50 11.46 15,903,468 173,980,442 10.940 7.369 7.356 7.369 6.775 7.395 24,645,714 7.0593 8.97%
2009-06-09 0 10.48 10.46 10.48 10.38 11.34 20,755,929 221,976,272 10.695 6.763 6.750 6.763 6.698 7.318 32,165,606 6.9010 -4.38%
2009-06-08 0 10.96 10.88 10.90 10.70 11.48 10,647,252 118,033,226 11.086 7.072 7.021 7.034 6.905 7.408 16,500,120 7.1535 -2.14%
2009-06-05 0 11.20 11.32 11.34 10.80 11.64 17,459,427 194,690,128 11.151 7.227 7.305 7.318 6.969 7.511 27,056,994 7.1956 -2.78%
2009-06-04 0 11.52 11.50 11.52 11.22 11.98 36,857,646 423,619,371 11.493 7.434 7.421 7.434 7.240 7.730 57,118,547 7.4165 -6.49%
2009-06-03 0 12.32 12.32 12.36 12.00 12.78 22,043,603 273,694,336 12.416 7.950 7.950 7.976 7.743 8.247 34,161,123 8.0119 7.69%
2009-06-02 0 11.44 11.44 11.46 11.30 12.90 27,084,829 326,574,240 12.057 7.382 7.382 7.395 7.292 8.324 41,973,545 7.7805 -5.92%
2009-06-01 0 12.16 12.14 12.20 11.62 12.26 27,262,701 326,767,341 11.986 7.847 7.834 7.872 7.498 7.911 42,249,195 7.7343 6.11%
2009-05-29 0 11.46 11.44 11.48 10.76 11.74 38,704,948 438,049,180 11.318 7.395 7.382 7.408 6.943 7.576 59,981,324 7.3031 7.50%
2009-05-27 0 10.66 10.64 10.66 10.16 10.78 24,042,389 251,841,982 10.475 6.879 6.866 6.879 6.556 6.956 37,258,655 6.7593 8.78%
2009-05-26 0 9.800 9.780 9.800 9.750 10.26 12,713,960 127,176,815 10.003 6.324 6.311 6.324 6.292 6.621 19,702,911 6.4547 -3.35%
2009-05-25 0 10.14 10.14 10.16 9.960 10.30 13,307,041 134,588,512 10.114 6.543 6.543 6.556 6.427 6.646 20,622,013 6.5264 -0.39%
2009-05-22 0 10.18 10.18 10.20 9.770 10.72 24,906,959 252,061,654 10.120 6.569 6.569 6.582 6.304 6.917 38,598,485 6.5304 -3.23%
2009-05-21 0 10.52 10.50 10.52 10.48 10.98 11,802,934 126,173,129 10.690 6.788 6.775 6.788 6.763 7.085 18,291,088 6.8981 -3.13%
2009-05-20 0 10.86 10.80 10.84 10.80 11.60 17,906,007 199,527,280 11.143 7.008 6.969 6.995 6.969 7.485 27,749,062 7.1904 -3.04%
2009-05-19 0 11.20 11.18 11.22 10.68 11.26 16,737,469 183,015,548 10.934 7.227 7.214 7.240 6.892 7.266 25,938,171 7.0558 6.87%
2009-05-18 0 10.48 10.48 10.54 10.10 10.66 19,505,421 203,283,842 10.422 6.763 6.763 6.801 6.517 6.879 30,227,685 6.7251 -1.69%
2009-05-15 0 10.66 10.64 10.68 10.56 10.82 6,405,648 68,512,889 10.696 6.879 6.866 6.892 6.814 6.982 9,926,877 6.9018 3.09%
2009-05-14 0 10.34 10.30 10.32 9.960 10.48 8,483,789 86,603,784 10.208 6.672 6.646 6.659 6.427 6.763 13,147,386 6.5871 -0.58%
2009-05-13 0 10.40 10.34 10.50 10.10 10.86 14,739,717 155,180,510 10.528 6.711 6.672 6.775 6.517 7.008 22,842,241 6.7936 1.56%
2009-05-12 0 10.24 10.22 10.24 9.880 10.74 21,422,614 219,304,186 10.237 6.608 6.595 6.608 6.375 6.930 33,198,772 6.6058 -0.78%
2009-05-11 0 10.32 10.38 10.40 10.10 11.84 21,078,000 232,235,564 11.018 6.659 6.698 6.711 6.517 7.640 32,664,721 7.1097 -11.19%
2009-05-08 0 11.62 11.60 11.62 10.60 12.02 26,261,293 294,477,738 11.213 7.498 7.485 7.498 6.840 7.756 40,697,306 7.2358 5.64%
2009-05-07 0 11.00 10.96 11.00 10.40 11.10 30,423,909 327,802,062 10.774 7.098 7.072 7.098 6.711 7.163 47,148,141 6.9526 3.58%
2009-05-06 0 10.62 10.62 10.66 9.640 10.66 14,692,676 150,746,974 10.260 6.853 6.853 6.879 6.221 6.879 22,769,341 6.6206 7.93%
2009-05-05 0 9.840 9.850 9.860 9.570 10.14 11,425,981 111,946,826 9.7976 6.350 6.356 6.362 6.175 6.543 17,706,921 6.3222 0.20%
2009-05-04 0 9.820 9.840 9.850 9.000 9.840 15,896,102 151,873,067 9.5541 6.337 6.350 6.356 5.808 6.350 24,634,298 6.1651 9.35%
2009-04-30 0 8.980 8.960 8.980 8.890 9.300 16,112,479 145,280,243 9.0166 5.795 5.782 5.795 5.737 6.001 24,969,619 5.8183 4.30%
2009-04-29 0 8.610 8.600 8.620 7.960 8.640 21,015,454 176,191,168 8.3839 5.556 5.549 5.562 5.136 5.575 32,567,793 5.4100 9.54%
2009-04-28 0 7.860 7.850 7.890 7.650 8.430 21,603,995 170,655,697 7.8993 5.072 5.065 5.091 4.936 5.440 33,479,859 5.0973 -3.91%
2009-04-27 0 8.180 8.140 8.150 8.050 8.770 24,889,889 209,234,769 8.4064 5.278 5.253 5.259 5.195 5.659 38,572,032 5.4245 -9.91%
2009-04-24 0 9.080 9.110 9.140 8.470 9.140 37,110,635 327,336,670 8.8206 5.859 5.879 5.898 5.466 5.898 57,510,606 5.6918 4.49%
2009-04-23 0 8.690 8.680 8.690 8.500 8.800 22,429,630 194,002,053 8.6494 5.608 5.601 5.608 5.485 5.678 34,759,352 5.5813 -0.91%
2009-04-22 0 8.770 8.760 8.770 8.720 9.540 18,415,175 168,055,099 9.1259 5.659 5.653 5.659 5.627 6.156 28,538,123 5.8888 -5.89%
2009-04-21 0 9.660 9.660 9.690 9.120 9.720 14,984,050 142,066,330 9.4812 6.014 6.014 6.032 5.677 6.051 24,070,117 5.9022 -0.92%
2009-04-20 0 9.750 9.740 9.750 9.200 9.990 22,860,683 222,098,712 9.7153 6.070 6.063 6.070 5.727 6.219 36,723,003 6.0479 2.85%
2009-04-17 0 9.480 9.470 9.490 9.450 10.54 32,583,504 319,088,368 9.7929 5.901 5.895 5.908 5.883 6.561 52,341,573 6.0963 -6.88%
2009-04-16 0 10.18 10.18 10.30 9.920 10.96 46,491,876 481,242,507 10.351 6.337 6.337 6.412 6.175 6.823 74,683,739 6.4437 -1.55%
2009-04-15 0 10.34 10.34 10.36 9.110 10.68 45,792,605 444,235,200 9.7010 6.437 6.437 6.449 5.671 6.648 73,560,442 6.0391 8.84%
2009-04-14 0 9.500 9.500 9.530 8.600 9.600 34,448,997 313,755,390 9.1078 5.914 5.914 5.933 5.354 5.976 55,338,268 5.6698 17.14%
2009-04-09 0 8.110 8.080 8.110 7.850 8.160 15,077,644 120,344,948 7.9817 5.049 5.030 5.049 4.887 5.080 24,220,464 4.9687 4.78%
2009-04-08 0 7.740 7.710 7.740 7.520 8.000 27,703,282 212,988,784 7.6882 4.818 4.800 4.818 4.681 4.980 44,502,069 4.7860 -6.75%
2009-04-07 0 8.300 8.300 8.320 8.200 8.650 14,571,314 120,858,502 8.2943 5.167 5.167 5.179 5.105 5.385 23,407,105 5.1633 -4.27%
2009-04-06 0 8.670 8.660 8.680 8.480 8.820 16,338,865 141,244,515 8.6447 5.397 5.391 5.403 5.279 5.491 26,246,468 5.3815 3.83%
2009-04-03 0 8.350 8.330 8.350 8.000 8.420 18,972,037 157,215,708 8.2867 5.198 5.186 5.198 4.980 5.242 30,476,350 5.1586 3.86%
2009-04-02 0 8.040 8.030 8.050 7.670 8.100 18,041,564 143,596,666 7.9592 5.005 4.999 5.011 4.775 5.042 28,981,654 4.9547 7.92%
2009-04-01 0 7.450 7.440 7.450 7.350 7.560 13,680,853 102,049,069 7.4593 4.638 4.632 4.638 4.575 4.706 21,976,684 4.6435 1.50%
2009-03-31 0 7.340 7.310 7.320 7.270 7.490 12,751,814 93,802,246 7.3560 4.569 4.551 4.557 4.526 4.663 20,484,292 4.5792 1.94%
2009-03-30 0 7.200 7.160 7.190 7.160 8.000 16,610,289 124,934,207 7.5215 4.482 4.457 4.476 4.457 4.980 26,682,479 4.6823 -12.94%
2009-03-27 0 8.270 8.250 8.290 7.950 8.500 19,551,185 159,990,816 8.1832 5.148 5.136 5.161 4.949 5.291 31,406,683 5.0942 0.24%
2009-03-26 0 8.250 8.250 8.260 7.830 8.290 28,522,399 231,309,012 8.1097 5.136 5.136 5.142 4.874 5.161 45,817,885 5.0484 4.56%
2009-03-25 0 7.890 7.880 7.920 7.700 8.220 15,375,856 122,699,816 7.9800 4.912 4.905 4.930 4.793 5.117 24,699,507 4.9677 -0.75%
2009-03-24 0 7.950 7.940 7.950 7.930 8.250 28,941,906 233,266,398 8.0598 4.949 4.943 4.949 4.937 5.136 46,491,773 5.0174 1.66%
2009-03-23 0 7.820 7.820 7.830 7.180 7.830 32,774,115 244,481,431 7.4596 4.868 4.868 4.874 4.470 4.874 52,647,767 4.6437 9.83%
2009-03-20 0 7.120 7.100 7.120 6.910 7.330 21,507,188 153,533,233 7.1387 4.432 4.420 4.432 4.302 4.563 34,548,772 4.4440 2.01%
2009-03-19 0 6.980 6.980 6.990 6.750 7.060 20,189,505 140,161,264 6.9423 4.345 4.345 4.351 4.202 4.395 32,432,069 4.3217 0.58%
2009-03-18 0 6.940 6.920 6.940 6.620 7.020 32,188,392 219,139,201 6.8080 4.320 4.308 4.320 4.121 4.370 51,706,872 4.2381 5.31%
2009-03-17 0 6.590 6.590 6.690 6.590 7.050 25,921,044 178,107,246 6.8711 4.102 4.102 4.165 4.102 4.389 41,639,113 4.2774 -7.05%
2009-03-16 0 7.090 7.060 7.090 6.680 7.090 17,696,415 121,322,074 6.8557 4.414 4.395 4.414 4.158 4.414 28,427,213 4.2678 6.78%
2009-03-13 0 6.640 6.640 6.650 6.450 6.690 18,106,101 119,199,015 6.5834 4.134 4.134 4.140 4.015 4.165 29,085,325 4.0983 4.73%
2009-03-12 0 6.340 6.330 6.340 6.280 6.650 12,035,143 77,040,637 6.4013 3.947 3.941 3.947 3.909 4.140 19,333,044 3.9849 -2.46%
2009-03-11 0 6.500 6.500 6.510 6.400 7.250 23,413,064 158,458,019 6.7679 4.046 4.046 4.053 3.984 4.513 37,610,338 4.2132 2.85%
2009-03-10 1 - - - - - 0 0 - 3.934 - - - - 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 3.934 3.934 3.941 3.916 4.090 13,452,182 3.9684 -0.94%
2009-03-06 0 6.380 6.380 6.390 6.170 6.580 10,326,402 65,362,089 6.3296 3.972 3.972 3.978 3.841 4.096 16,588,152 3.9403 -0.93%
2009-03-05 0 6.440 6.440 6.500 6.350 6.830 14,324,919 93,871,148 6.5530 4.009 4.009 4.046 3.953 4.252 23,011,300 4.0794 -3.16%
2009-03-04 0 6.650 6.650 6.660 6.030 6.680 19,877,925 127,975,637 6.4381 4.140 4.140 4.146 3.754 4.158 31,931,552 4.0078 11.02%
2009-03-03 0 5.990 5.990 6.000 5.390 6.140 25,511,211 151,003,241 5.9191 3.729 3.729 3.735 3.355 3.822 40,980,765 3.6847 6.58%
2009-03-02 0 5.620 5.610 5.620 5.570 5.870 19,128,890 108,349,860 5.6642 3.499 3.492 3.499 3.467 3.654 30,728,315 3.5261 -8.17%
2009-02-27 0 6.120 6.120 6.130 6.100 6.500 12,818,180 79,582,315 6.2086 3.810 3.810 3.816 3.797 4.046 20,590,901 3.8649 -3.62%
2009-02-26 0 6.350 6.350 6.360 6.220 6.660 12,006,516 76,411,488 6.3642 3.953 3.953 3.959 3.872 4.146 19,287,058 3.9618 -3.93%
2009-02-25 0 6.610 6.600 6.610 6.500 6.950 11,080,738 73,924,180 6.6714 4.115 4.109 4.115 4.046 4.326 17,799,904 4.1531 -0.75%
2009-02-24 0 6.660 6.650 6.660 6.580 6.790 10,291,398 68,685,959 6.6741 4.146 4.140 4.146 4.096 4.227 16,531,922 4.1547 -5.13%
2009-02-23 0 7.020 7.020 7.040 6.710 7.050 10,303,663 70,941,942 6.8851 4.370 4.370 4.383 4.177 4.389 16,551,625 4.2861 2.48%
2009-02-20 0 6.850 6.850 6.860 6.750 6.930 8,692,663 59,456,453 6.8398 4.264 4.264 4.270 4.202 4.314 13,963,742 4.2579 -2.84%
2009-02-19 0 7.050 7.040 7.050 6.850 7.130 13,274,000 93,002,620 7.0064 4.389 4.383 4.389 4.264 4.439 21,323,122 4.3616 -1.81%
2009-02-18 0 7.180 7.110 7.180 6.480 7.180 22,165,133 152,502,202 6.8803 4.470 4.426 4.470 4.034 4.470 35,605,683 4.2831 10.63%
2009-02-17 0 6.490 6.490 6.500 6.460 6.950 23,034,530 154,949,800 6.7268 4.040 4.040 4.046 4.021 4.326 37,002,267 4.1876 -9.23%
2009-02-16 0 7.150 7.150 7.160 6.950 7.440 14,668,744 104,006,710 7.0904 4.451 4.451 4.457 4.326 4.632 23,563,615 4.4139 -3.77%
2009-02-13 0 7.430 7.420 7.430 7.160 7.430 22,885,352 166,836,005 7.2901 4.625 4.619 4.625 4.457 4.625 36,762,631 4.5382 1.64%
2009-02-12 0 7.310 7.310 7.400 7.310 8.200 24,121,171 182,888,820 7.5821 4.551 4.551 4.607 4.551 5.105 38,747,829 4.7200 -10.85%
2009-02-11 0 8.200 8.190 8.200 8.010 8.480 9,426,247 77,582,965 8.2305 5.105 5.098 5.105 4.986 5.279 15,142,159 5.1236 -4.87%
2009-02-10 0 8.620 8.620 8.640 8.370 8.730 16,899,040 145,065,852 8.5843 5.366 5.366 5.379 5.210 5.435 27,146,323 5.3438 -0.23%
2009-02-09 0 8.640 8.640 8.690 8.640 9.000 19,042,821 166,568,925 8.7471 5.379 5.379 5.410 5.379 5.603 30,590,056 5.4452 -0.80%
2009-02-06 0 8.710 8.710 8.720 8.350 9.000 23,094,903 197,762,490 8.5630 5.422 5.422 5.428 5.198 5.603 37,099,250 5.3306 1.28%
2009-02-05 0 8.600 8.600 8.660 8.320 9.200 35,046,995 306,174,726 8.7361 5.354 5.354 5.391 5.179 5.727 56,298,882 5.4384 2.38%
2009-02-04 0 8.400 8.380 8.400 7.700 8.560 26,002,712 213,960,205 8.2284 5.229 5.217 5.229 4.793 5.329 41,770,303 5.1223 10.82%
2009-02-03 0 7.580 7.580 7.590 7.410 7.690 10,244,243 77,498,860 7.5651 4.719 4.719 4.725 4.613 4.787 16,456,173 4.7094 2.43%
2009-02-02 0 7.400 7.260 7.400 7.250 7.870 14,436,277 108,564,832 7.5203 4.607 4.519 4.607 4.513 4.899 23,190,184 4.6815 -4.39%
2009-01-30 0 7.740 7.720 7.750 7.080 7.850 27,985,632 211,006,093 7.5398 4.818 4.806 4.825 4.407 4.887 44,955,631 4.6937 4.59%
2009-01-29 0 7.400 7.390 7.400 7.240 7.680 18,833,776 141,221,316 7.4983 4.607 4.600 4.607 4.507 4.781 30,254,249 4.6678 10.45%
2009-01-23 0 6.700 6.660 6.700 6.210 6.970 27,163,774 181,635,739 6.6867 4.171 4.146 4.171 3.866 4.339 43,635,413 4.1626 4.52%
2009-01-22 0 6.410 6.410 6.420 6.240 6.470 20,787,470 132,754,875 6.3863 3.990 3.990 3.997 3.885 4.028 33,392,629 3.9756 3.72%
2009-01-21 0 6.180 6.180 6.250 6.050 6.290 8,467,000 52,257,140 6.1719 3.847 3.847 3.891 3.766 3.916 13,601,241 3.8421 -3.44%
2009-01-20 0 6.400 6.390 6.400 6.340 6.560 6,167,240 39,644,530 6.4282 3.984 3.978 3.984 3.947 4.084 9,906,947 4.0017 -4.19%
2009-01-19 0 6.680 6.670 6.680 6.600 7.100 7,981,005 53,869,565 6.7497 4.158 4.152 4.158 4.109 4.420 12,820,547 4.2018 -1.91%
2009-01-16 0 6.810 6.800 6.810 6.650 6.950 14,193,169 96,769,592 6.8180 4.239 4.233 4.239 4.140 4.326 22,799,659 4.2443 3.81%
2009-01-15 0 6.560 6.560 6.570 6.100 6.600 12,469,586 80,137,236 6.4266 4.084 4.084 4.090 3.797 4.109 20,030,926 4.0007 -5.20%
2009-01-14 0 6.920 6.910 6.920 6.810 7.080 20,543,745 143,107,282 6.9660 4.308 4.302 4.308 4.239 4.407 33,001,114 4.3364 2.98%
2009-01-13 0 6.720 6.720 6.730 6.620 7.410 28,293,938 198,181,489 7.0044 4.183 4.183 4.190 4.121 4.613 45,450,889 4.3603 -9.19%
2009-01-12 0 7.400 7.400 7.450 7.330 8.310 20,424,611 155,137,171 7.5956 4.607 4.607 4.638 4.563 5.173 32,809,739 4.7284 -13.25%
2009-01-09 0 8.530 8.530 8.580 8.460 9.300 16,767,582 145,455,010 8.6748 5.310 5.310 5.341 5.266 5.789 26,935,151 5.4002 0.00%
2009-01-08 0 8.530 8.530 8.540 8.300 9.300 13,494,490 117,056,953 8.6744 5.310 5.310 5.316 5.167 5.789 21,677,314 5.4000 -9.16%
2009-01-07 0 9.390 9.390 9.400 9.230 9.900 12,318,765 117,878,224 9.5690 5.845 5.845 5.852 5.746 6.163 19,788,649 5.9569 3.19%
2009-01-06 0 9.100 9.100 9.110 8.920 9.380 17,446,055 159,776,096 9.1583 5.665 5.665 5.671 5.553 5.839 28,025,039 5.7012 1.00%
2009-01-05 0 9.010 8.960 9.010 8.150 9.010 10,607,367 91,712,631 8.6461 5.609 5.578 5.609 5.074 5.609 17,039,489 5.3824 11.79%
2009-01-02 0 8.060 8.060 8.070 7.640 8.060 9,104,992 72,332,883 7.9443 5.017 5.017 5.024 4.756 5.017 14,626,100 4.9455 4.68%
2008-12-31 0 7.700 7.550 7.700 7.620 7.790 3,563,808 27,431,071 7.6971 4.793 4.700 4.793 4.744 4.849 5,724,839 4.7916 1.05%
2008-12-30 0 7.620 7.620 7.680 7.500 7.870 7,342,487 56,172,250 7.6503 4.744 4.744 4.781 4.669 4.899 11,794,843 4.7624 0.93%
2008-12-29 0 7.550 7.550 7.570 6.580 7.630 11,102,034 80,800,788 7.2780 4.700 4.700 4.712 4.096 4.750 17,834,114 4.5307 9.26%
2008-12-24 0 6.910 6.910 6.930 6.770 7.100 13,448,828 93,202,397 6.9302 4.302 4.302 4.314 4.214 4.420 21,603,963 4.3141 -4.03%
2008-12-23 0 7.200 7.200 7.300 7.200 7.900 14,299,000 105,399,010 7.3711 4.482 4.482 4.544 4.482 4.918 22,969,664 4.5886 -11.66%
2008-12-22 0 8.150 8.140 8.150 7.990 8.780 14,261,661 117,864,585 8.2644 5.074 5.067 5.074 4.974 5.466 22,909,684 5.1447 -7.39%
2008-12-19 0 8.800 8.710 8.800 8.600 9.300 15,703,589 139,792,844 8.9020 5.478 5.422 5.478 5.354 5.789 25,225,972 5.5416 -7.37%
2008-12-18 0 9.500 9.350 9.500 8.580 9.500 10,552,934 96,111,032 9.1075 5.914 5.821 5.914 5.341 5.914 16,952,049 5.6696 10.72%
2008-12-17 0 8.580 8.570 8.580 8.210 8.650 14,195,320 119,904,181 8.4467 5.341 5.335 5.341 5.111 5.385 22,803,115 5.2582 7.38%
2008-12-16 0 7.990 7.980 7.990 7.810 8.250 7,183,711 57,953,115 8.0673 4.974 4.968 4.974 4.862 5.136 11,539,788 5.0220 0.13%
2008-12-15 0 7.980 7.970 7.980 7.760 8.070 9,240,526 73,174,306 7.9188 4.968 4.961 4.968 4.831 5.024 14,843,820 4.9296 9.17%
2008-12-12 0 7.310 7.310 7.350 7.100 8.350 14,679,574 110,859,477 7.5520 4.551 4.551 4.575 4.420 5.198 23,581,012 4.7012 -16.55%
2008-12-11 0 8.760 8.750 8.770 8.230 8.920 12,996,745 111,923,587 8.6117 5.453 5.447 5.459 5.123 5.553 20,877,745 5.3609 0.69%
2008-12-10 0 8.700 8.690 8.700 7.720 8.780 21,961,369 182,695,141 8.3189 5.416 5.410 5.416 4.806 5.466 35,278,360 5.1787 13.13%
2008-12-09 0 7.690 7.630 7.690 7.160 7.990 22,373,177 171,935,698 7.6849 4.787 4.750 4.787 4.457 4.974 35,939,882 4.7840 6.22%
2008-12-08 0 7.240 6.910 7.240 6.330 7.280 26,918,046 187,568,145 6.9681 4.507 4.302 4.507 3.941 4.532 43,240,680 4.3378 17.34%
2008-12-05 0 6.170 6.080 6.170 5.900 6.170 8,261,102 49,735,340 6.0204 3.841 3.785 3.841 3.673 3.841 13,270,490 3.7478 4.75%
2008-12-04 0 5.890 5.890 5.990 5.800 6.230 12,052,463 72,522,326 6.0172 3.667 3.667 3.729 3.611 3.878 19,360,866 3.7458 -3.60%
2008-12-03 0 6.110 6.000 6.110 5.860 6.110 17,894,432 107,273,790 5.9948 3.804 3.735 3.804 3.648 3.804 28,745,304 3.7319 7.76%
2008-12-02 0 5.670 5.670 5.680 5.660 6.340 29,412,281 175,039,412 5.9512 3.530 3.530 3.536 3.523 3.947 47,247,375 3.7047 -15.37%
2008-12-01 0 6.700 6.530 6.700 6.200 6.750 9,605,078 62,549,606 6.5121 4.171 4.065 4.171 3.860 4.202 15,429,430 4.0539 4.69%
2008-11-28 0 6.400 6.360 6.400 5.550 6.450 21,713,369 132,331,171 6.0945 3.984 3.959 3.984 3.455 4.015 34,879,977 3.7939 13.48%
2008-11-27 0 5.640 5.630 5.640 5.630 5.900 19,944,764 113,433,628 5.6874 3.511 3.505 3.511 3.505 3.673 32,038,921 3.5405 3.11%
2008-11-26 0 5.470 5.460 5.470 5.350 5.680 14,039,758 77,250,787 5.5023 3.405 3.399 3.405 3.330 3.536 22,553,223 3.4253 0.37%
2008-11-25 0 5.450 5.440 5.460 5.200 5.600 12,747,749 68,631,629 5.3838 3.393 3.386 3.399 3.237 3.486 20,477,762 3.3515 9.88%
2008-11-24 0 4.960 4.950 4.960 4.820 5.150 11,440,887 56,985,924 4.9809 3.088 3.081 3.088 3.001 3.206 18,378,441 3.1007 0.20%
2008-11-21 0 4.950 4.940 4.980 4.550 5.130 32,591,494 157,796,709 4.8417 3.081 3.075 3.100 2.832 3.194 52,354,408 3.0140 -4.07%
2008-11-20 0 5.160 5.140 5.160 5.020 5.300 15,023,156 77,395,690 5.1518 3.212 3.200 3.212 3.125 3.299 24,132,936 3.2071 -9.95%
2008-11-19 0 5.730 5.730 5.770 5.400 6.250 14,810,735 85,315,299 5.7604 3.567 3.567 3.592 3.362 3.891 23,791,707 3.5859 -1.21%
2008-11-18 0 5.800 5.790 5.800 5.770 6.560 9,872,957 59,529,381 6.0295 3.611 3.604 3.611 3.592 4.084 15,859,746 3.7535 -12.12%
2008-11-17 0 6.600 6.600 6.680 6.460 6.900 6,025,225 40,233,276 6.6775 4.109 4.109 4.158 4.021 4.295 9,678,816 4.1568 -5.58%
2008-11-14 0 6.990 6.980 6.990 6.750 7.010 6,343,000 44,035,632 6.9424 4.351 4.345 4.351 4.202 4.364 10,189,285 4.3218 7.54%
2008-11-13 0 6.500 6.500 6.510 6.280 6.560 13,849,893 89,031,457 6.4283 4.046 4.046 4.053 3.909 4.084 22,248,227 4.0017 -7.28%
2008-11-12 0 7.010 7.010 7.050 6.560 7.300 17,604,780 123,276,543 7.0024 4.364 4.364 4.389 4.084 4.544 28,280,012 4.3591 -2.64%
2008-11-11 0 7.200 7.200 7.220 7.180 8.040 18,037,451 137,030,175 7.5970 4.482 4.482 4.495 4.470 5.005 28,975,047 4.7292 -10.00%
2008-11-10 0 8.000 8.000 8.040 7.700 8.090 12,764,804 100,453,555 7.8696 4.980 4.980 5.005 4.793 5.036 20,505,159 4.8989 10.80%
2008-11-07 0 7.220 7.220 7.270 6.400 7.470 18,570,868 129,615,540 6.9795 4.495 4.495 4.526 3.984 4.650 29,831,919 4.3449 1.26%
2008-11-06 0 7.130 7.000 7.130 6.960 8.000 20,594,500 154,242,008 7.4895 4.439 4.358 4.439 4.333 4.980 33,082,646 4.6623 -15.82%
2008-11-05 0 8.470 8.470 8.480 7.930 9.000 19,187,828 158,938,924 8.2833 5.273 5.273 5.279 4.937 5.603 30,822,992 5.1565 7.35%
2008-11-04 0 7.890 7.880 7.890 7.450 8.600 9,374,205 74,989,638 7.9996 4.912 4.905 4.912 4.638 5.354 15,058,560 4.9799 -1.00%
2008-11-03 0 7.970 7.970 7.980 7.520 8.220 14,759,675 114,266,379 7.7418 4.961 4.961 4.968 4.681 5.117 23,709,685 4.8194 9.48%
2008-10-31 0 7.280 7.170 7.280 6.420 7.600 29,102,772 198,274,963 6.8129 4.532 4.463 4.532 3.997 4.731 46,750,186 4.2412 3.12%
2008-10-30 0 7.060 6.960 7.070 5.480 7.060 31,219,706 201,627,885 6.4584 4.395 4.333 4.401 3.411 4.395 50,150,792 4.0204 35.77%
2008-10-29 0 5.200 5.190 5.200 4.900 5.980 19,624,917 105,984,499 5.4005 3.237 3.231 3.237 3.050 3.723 31,525,125 3.3619 4.00%
2008-10-28 0 5.000 4.950 5.000 4.500 5.100 18,667,632 90,758,152 4.8618 3.113 3.081 3.113 2.801 3.175 29,987,359 3.0265 11.11%
2008-10-27 0 4.500 4.500 4.510 4.320 5.500 17,286,416 81,061,774 4.6893 2.801 2.801 2.808 2.689 3.424 27,768,597 2.9192 -13.79%
2008-10-24 0 5.220 5.220 5.230 4.850 5.400 14,188,001 72,644,859 5.1202 3.250 3.250 3.256 3.019 3.362 22,791,357 3.1874 -4.04%
2008-10-23 0 5.440 5.440 5.450 5.160 5.530 15,144,000 81,633,760 5.3905 3.386 3.386 3.393 3.212 3.443 24,327,058 3.3557 -3.03%
2008-10-22 0 5.610 5.610 5.620 5.500 6.100 18,033,930 103,389,728 5.7331 3.492 3.492 3.499 3.424 3.797 28,969,391 3.5689 -5.24%
2008-10-21 0 5.920 5.900 5.930 5.840 6.350 14,585,495 88,126,478 6.0421 3.685 3.673 3.692 3.635 3.953 23,429,885 3.7613 -1.00%
2008-10-20 0 5.980 5.980 6.000 5.800 6.280 17,036,229 103,095,376 6.0515 3.723 3.723 3.735 3.611 3.909 27,366,701 3.7672 2.93%
2008-10-17 0 5.810 5.810 5.820 5.630 6.290 28,354,838 169,214,339 5.9677 3.617 3.617 3.623 3.505 3.916 45,548,717 3.7150 -1.36%
2008-10-16 0 5.890 5.890 5.900 5.600 6.730 58,544,230 355,816,560 6.0777 3.667 3.667 3.673 3.486 4.190 94,044,431 3.7835 -25.06%
2008-10-15 0 7.860 7.850 7.860 7.500 8.520 25,196,693 202,302,741 8.0289 4.893 4.887 4.893 4.669 5.304 40,475,528 4.9981 -13.63%
2008-10-14 0 9.100 9.090 9.100 8.700 9.550 21,640,361 194,762,857 9.0000 5.665 5.659 5.665 5.416 5.945 34,762,699 5.6026 10.57%
2008-10-13 0 8.230 8.230 8.240 6.760 8.230 21,756,489 161,861,321 7.4397 5.123 5.123 5.130 4.208 5.123 34,949,245 4.6313 17.57%
2008-10-10 0 7.000 6.990 7.000 6.630 7.600 14,776,655 103,416,961 6.9987 4.358 4.351 4.358 4.127 4.731 23,736,961 4.3568 -7.89%
2008-10-09 0 7.600 7.590 7.610 7.420 8.000 19,361,546 150,172,218 7.7562 4.731 4.725 4.737 4.619 4.980 31,102,050 4.8284 1.74%
2008-10-08 0 7.470 7.400 7.470 7.470 8.250 17,757,635 138,719,904 7.8118 4.650 4.607 4.650 4.650 5.136 28,525,555 4.8630 -17.73%
2008-10-06 0 9.080 9.080 9.090 9.080 9.890 11,076,411 103,931,594 9.3831 5.652 5.652 5.659 5.652 6.157 17,792,954 5.8412 -5.91%
2008-10-03 0 9.650 9.640 9.650 9.200 10.16 14,754,066 143,614,287 9.7339 6.007 6.001 6.007 5.727 6.325 23,700,674 6.0595 0.00%
2008-10-02 0 9.650 9.650 9.670 9.220 10.10 21,462,954 208,425,203 9.7109 6.007 6.007 6.020 5.740 6.287 34,477,715 6.0452 -2.82%
2008-09-30 0 9.930 9.930 9.940 8.500 10.38 22,403,279 209,897,752 9.3691 6.182 6.182 6.188 5.291 6.462 35,988,237 5.8324 6.55%
2008-09-29 0 9.320 9.310 9.320 9.220 10.50 13,824,398 132,437,420 9.5800 5.802 5.796 5.802 5.740 6.536 22,207,272 5.9637 -11.24%
2008-09-26 0 10.50 10.48 10.50 9.960 10.88 10,833,613 112,287,285 10.365 6.536 6.524 6.536 6.200 6.773 17,402,927 6.4522 -3.49%
2008-09-25 0 10.88 10.86 10.88 10.22 11.12 11,253,485 121,467,199 10.794 6.773 6.761 6.773 6.362 6.922 18,077,402 6.7193 2.64%
2008-09-24 0 10.60 10.60 10.66 10.30 11.82 24,404,721 267,924,873 10.978 6.599 6.599 6.636 6.412 7.358 39,203,318 6.8342 -4.33%
2008-09-23 0 11.08 11.06 11.08 11.08 12.64 22,067,050 261,981,246 11.872 6.897 6.885 6.897 6.897 7.869 35,448,124 7.3906 -15.42%
2008-09-22 0 13.10 12.98 13.10 11.48 13.22 24,606,187 303,043,946 12.316 8.155 8.080 8.155 7.146 8.230 39,526,950 7.6668 15.32%
2008-09-19 0 11.36 11.30 11.36 9.060 12.24 43,516,706 449,474,219 10.329 7.072 7.034 7.072 5.640 7.620 69,904,478 6.4298 36.05%
2008-09-18 0 8.350 8.350 8.390 7.650 8.500 34,600,208 285,244,883 8.2440 5.198 5.198 5.223 4.762 5.291 55,581,171 5.1320 -1.76%
2008-09-17 0 8.500 8.500 8.530 8.100 11.08 47,698,583 446,405,708 9.3589 5.291 5.291 5.310 5.042 6.897 76,622,172 5.8261 -16.67%
2008-09-16 0 10.20 10.20 10.24 10.00 11.34 27,400,759 294,509,929 10.748 6.350 6.350 6.375 6.225 7.059 44,016,102 6.6910 -15.56%
2008-09-12 0 12.08 12.08 12.18 12.08 13.06 10,640,009 133,992,595 12.593 7.520 7.520 7.582 7.520 8.130 17,091,925 7.8395 -1.15%
2008-09-11 0 12.22 12.22 12.24 12.22 13.60 13,713,784 176,100,164 12.841 7.607 7.607 7.620 7.607 8.466 22,029,584 7.9938 -7.70%
2008-09-10 0 13.24 13.24 13.26 12.90 14.00 12,475,566 167,709,899 13.443 8.242 8.242 8.255 8.030 8.715 20,040,532 8.3685 -4.75%
2008-09-09 0 13.90 13.90 13.98 13.70 14.74 17,078,897 239,120,686 14.001 8.653 8.653 8.703 8.528 9.176 27,435,242 8.7158 -8.67%
2008-09-08 0 15.22 15.22 15.24 14.88 15.90 15,830,602 240,999,477 15.224 9.475 9.475 9.487 9.263 9.898 25,430,003 9.4770 1.74%
2008-09-05 0 14.96 14.96 14.98 14.02 15.44 12,077,894 177,889,141 14.728 9.313 9.313 9.325 8.728 9.612 19,401,718 9.1687 -2.35%
2008-09-04 0 15.32 15.32 15.34 14.68 16.00 16,503,204 249,823,501 15.138 9.537 9.537 9.549 9.139 9.960 26,510,459 9.4236 -5.08%
2008-09-03 0 16.14 16.12 16.14 16.06 17.50 12,615,803 207,066,096 16.413 10.05 10.03 10.05 9.998 10.89 20,265,806 10.218 -8.71%
2008-09-02 0 17.68 17.68 17.70 17.52 18.42 7,094,000 126,399,755 17.818 11.01 11.01 11.02 10.91 11.47 11,395,678 11.092 -1.78%
2008-09-01 0 18.00 17.98 18.00 17.88 18.80 6,761,754 123,766,275 18.304 11.21 11.19 11.21 11.13 11.70 10,861,964 11.394 -3.64%
2008-08-29 0 18.68 18.68 18.70 18.36 19.48 8,663,001 162,853,187 18.799 11.63 11.63 11.64 11.43 12.13 13,916,094 11.703 0.00%
2008-08-28 0 18.68 18.66 18.68 18.16 20.20 15,527,328 295,453,515 19.028 11.63 11.62 11.63 11.30 12.57 24,942,829 11.845 -3.21%
2008-08-27 0 19.30 19.30 19.32 17.88 19.50 12,862,402 238,649,550 18.554 12.01 12.01 12.03 11.13 12.14 20,661,938 11.550 7.82%
2008-08-26 0 17.90 17.88 17.90 17.50 18.02 9,271,189 165,649,014 17.867 11.14 11.13 11.14 10.89 11.22 14,893,076 11.123 -0.56%
2008-08-25 0 18.00 17.98 18.00 17.60 18.20 11,087,375 198,997,963 17.948 11.21 11.19 11.21 10.96 11.33 17,810,566 11.173 0.78%
2008-08-21 0 17.86 17.86 17.88 17.50 18.40 5,406,548 96,213,866 17.796 11.12 11.12 11.13 10.89 11.45 8,684,984 11.078 -3.88%
2008-08-20 0 18.58 18.58 18.60 17.22 18.60 11,752,380 212,803,035 18.107 11.57 11.57 11.58 10.72 11.58 18,878,818 11.272 6.17%
2008-08-19 0 17.50 17.48 17.50 17.20 19.10 8,730,000 157,750,736 18.070 10.89 10.88 10.89 10.71 11.89 14,023,720 11.249 -6.22%
2008-08-18 0 18.66 18.66 18.70 18.30 19.60 4,786,457 89,685,372 18.737 11.62 11.62 11.64 11.39 12.20 7,688,881 11.664 -4.11%
2008-08-15 0 19.46 19.46 19.50 19.34 20.30 12,953,139 252,708,586 19.509 12.11 12.11 12.14 12.04 12.64 20,807,697 12.145 -2.70%
2008-08-14 0 20.00 19.80 20.00 18.86 20.00 13,201,389 257,627,002 19.515 12.45 12.33 12.45 11.74 12.45 21,206,481 12.149 8.34%
2008-08-13 0 18.46 18.46 18.64 17.60 18.98 10,071,259 186,995,405 18.567 11.49 11.49 11.60 10.96 11.82 16,178,295 11.558 -2.33%
2008-08-12 0 18.90 18.68 18.90 17.88 19.40 13,681,644 255,937,333 18.707 11.77 11.63 11.77 11.13 12.08 21,977,954 11.645 4.07%
2008-08-11 0 18.16 18.16 18.18 18.02 18.80 16,286,614 298,861,743 18.350 11.30 11.30 11.32 11.22 11.70 26,162,533 11.423 -1.30%
2008-08-08 0 18.40 18.40 18.46 17.98 19.82 23,628,272 449,302,671 19.015 11.45 11.45 11.49 11.19 12.34 37,956,044 11.837 -10.24%
2008-08-07 0 20.50 20.50 20.55 20.45 22.80 15,405,292 326,131,027 21.170 12.76 12.76 12.79 12.73 14.19 24,746,793 13.179 -7.87%
2008-08-05 0 22.25 22.20 22.25 21.80 23.05 9,145,269 203,900,915 22.296 13.85 13.82 13.85 13.57 14.35 14,690,801 13.879 -5.92%
2008-08-04 0 23.65 23.65 23.80 23.55 24.40 5,194,245 124,060,448 23.884 14.72 14.72 14.82 14.66 15.19 8,343,945 14.868 -4.83%
2008-08-01 0 24.85 24.50 24.85 22.90 24.85 7,906,535 187,971,463 23.774 15.47 15.25 15.47 14.26 15.47 12,700,920 14.800 3.54%
2008-07-31 0 24.00 23.85 24.00 23.10 24.30 9,877,689 236,204,987 23.913 14.94 14.85 14.94 14.38 15.13 15,867,347 14.886 2.13%
2008-07-30 0 23.50 23.50 23.60 23.50 24.40 8,494,500 202,070,342 23.788 14.63 14.63 14.69 14.63 15.19 13,645,417 14.809 0.00%
2008-07-29 0 23.50 23.45 23.50 22.70 23.70 4,632,857 107,938,111 23.298 14.63 14.60 14.63 14.13 14.75 7,442,141 14.504 -0.84%
2008-07-28 0 23.70 23.70 23.75 23.65 24.30 1,298,924 31,066,918 23.917 14.75 14.75 14.78 14.72 15.13 2,086,569 14.889 -1.25%
2008-07-25 0 24.00 24.00 24.05 23.60 24.45 9,874,765 237,425,930 24.044 14.94 14.94 14.97 14.69 15.22 15,862,650 14.968 -1.64%
2008-07-24 0 24.40 24.35 24.40 24.30 25.55 7,567,227 188,250,149 24.877 15.19 15.16 15.19 15.13 15.91 12,155,862 15.486 -4.31%
2008-07-23 0 25.50 25.35 25.50 24.40 25.60 7,774,823 194,653,588 25.036 15.87 15.78 15.87 15.19 15.94 12,489,340 15.586 2.00%
2008-07-22 0 25.00 25.00 25.30 25.00 25.80 6,526,099 165,597,177 25.375 15.56 15.56 15.75 15.56 16.06 10,483,412 15.796 -3.47%
2008-07-21 0 25.90 25.70 25.90 25.60 27.60 5,968,373 156,173,515 26.167 16.12 16.00 16.12 15.94 17.18 9,587,490 16.289 3.81%
2008-07-18 0 24.95 24.90 25.00 24.70 25.45 4,870,411 122,167,622 25.084 15.53 15.50 15.56 15.38 15.84 7,823,743 15.615 0.40%
2008-07-17 0 24.85 24.80 24.85 24.50 25.50 7,287,225 181,988,051 24.974 15.47 15.44 15.47 15.25 15.87 11,706,071 15.546 4.41%
2008-07-16 0 23.80 23.80 23.85 22.85 24.50 5,599,776 134,538,490 24.026 14.82 14.82 14.85 14.22 15.25 8,995,383 14.956 1.49%
2008-07-15 0 23.45 23.40 23.45 22.95 24.05 5,189,996 121,771,844 23.463 14.60 14.57 14.60 14.29 14.97 8,337,119 14.606 -4.48%
2008-07-14 0 24.55 24.50 24.55 24.50 25.80 3,256,575 80,968,831 24.863 15.28 15.25 15.28 15.25 16.06 5,231,305 15.478 -2.58%
2008-07-11 0 25.20 25.15 25.25 24.50 25.80 3,438,732 86,851,854 25.257 15.69 15.66 15.72 15.25 16.06 5,523,919 15.723 1.61%
2008-07-10 0 24.80 24.80 24.85 23.50 24.85 6,276,277 153,456,831 24.450 15.44 15.44 15.47 14.63 15.47 10,082,102 15.221 2.90%
2008-07-09 0 24.10 23.90 24.10 23.40 24.50 12,815,250 307,597,381 24.002 15.00 14.88 15.00 14.57 15.25 20,586,194 14.942 7.59%
2008-07-08 0 22.40 22.40 22.50 22.10 23.75 7,506,881 170,854,640 22.760 13.94 13.94 14.01 13.76 14.78 12,058,923 14.168 -6.67%
2008-07-07 0 24.00 23.65 24.00 22.50 24.00 3,722,000 87,382,100 23.477 14.94 14.72 14.94 14.01 14.94 5,978,956 14.615 7.62%
2008-07-04 0 22.30 22.30 22.35 22.30 22.90 4,003,785 90,755,202 22.667 13.88 13.88 13.91 13.88 14.26 6,431,610 14.111 0.22%
2008-07-03 0 22.25 22.20 22.25 22.05 23.50 6,745,965 153,127,077 22.699 13.85 13.82 13.85 13.73 14.63 10,836,601 14.131 -3.47%
2008-07-02 0 23.05 23.00 23.05 22.40 23.05 6,715,582 153,627,143 22.876 14.35 14.32 14.35 13.94 14.35 10,787,794 14.241 -1.50%
2008-06-30 0 23.40 23.40 23.45 22.60 23.70 8,168,870 190,417,327 23.310 14.57 14.57 14.60 14.07 14.75 13,122,330 14.511 3.54%
2008-06-27 0 22.60 22.60 22.65 21.50 22.80 4,851,700 108,912,350 22.448 14.07 14.07 14.10 13.38 14.19 7,793,686 13.974 -1.53%
2008-06-26 0 22.95 22.95 23.00 22.90 23.70 4,990,392 116,267,464 23.298 14.29 14.29 14.32 14.26 14.75 8,016,479 14.504 0.22%
2008-06-25 0 22.90 22.90 23.00 22.00 23.30 7,647,780 175,025,268 22.886 14.26 14.26 14.32 13.70 14.50 12,285,260 14.247 4.33%
2008-06-24 0 21.95 21.85 21.95 21.10 22.25 8,358,771 181,450,888 21.708 13.66 13.60 13.66 13.14 13.85 13,427,384 13.513 2.09%
2008-06-23 0 21.50 21.50 21.60 21.20 21.80 4,180,704 89,531,726 21.415 13.38 13.38 13.45 13.20 13.57 6,715,810 13.331 -2.27%
2008-06-20 0 22.00 22.00 22.05 21.40 22.80 3,040,295 67,025,430 22.046 13.70 13.70 13.73 13.32 14.19 4,883,877 13.724 -0.68%
2008-06-19 0 22.15 22.10 22.20 21.80 22.90 4,696,866 103,873,612 22.116 13.79 13.76 13.82 13.57 14.26 7,544,964 13.767 -3.90%
2008-06-18 0 23.05 23.05 23.15 22.10 23.50 7,089,784 162,829,332 22.967 14.35 14.35 14.41 13.76 14.63 11,388,905 14.297 2.90%
2008-06-17 0 22.40 22.40 22.45 22.25 22.80 5,245,097 118,005,577 22.498 13.94 13.94 13.98 13.85 14.19 8,425,632 14.006 0.22%
2008-06-16 0 22.35 22.10 22.35 21.05 22.45 9,517,726 208,104,312 21.865 13.91 13.76 13.91 13.10 13.98 15,289,109 13.611 5.42%
2008-06-13 0 21.20 21.20 21.30 20.95 22.10 17,012,074 364,072,413 21.401 13.20 13.20 13.26 13.04 13.76 27,327,899 13.322 -7.22%
2008-06-12 0 22.85 22.80 22.85 21.25 23.10 8,670,512 192,902,552 22.248 14.22 14.19 14.22 13.23 14.38 13,928,159 13.850 -1.51%
2008-06-11 0 23.20 23.20 23.30 22.40 24.50 9,141,811 213,483,711 23.352 14.44 14.44 14.50 13.94 15.25 14,685,246 14.537 -4.13%
2008-06-10 0 24.20 24.20 24.40 24.00 24.95 6,844,166 165,701,486 24.211 15.06 15.06 15.19 14.94 15.53 10,994,349 15.072 -5.10%
2008-06-06 0 25.50 25.30 25.50 24.70 25.65 3,419,958 86,556,573 25.309 15.87 15.75 15.87 15.38 15.97 5,493,761 15.755 4.29%
2008-06-05 0 24.45 24.45 24.50 24.20 25.60 6,524,274 161,628,195 24.773 15.22 15.22 15.25 15.06 15.94 10,480,480 15.422 -3.74%
2008-06-04 0 25.40 25.40 25.45 25.15 26.20 4,543,013 116,532,930 25.651 15.81 15.81 15.84 15.66 16.31 7,297,817 15.968 -1.36%
2008-06-03 0 25.75 25.75 25.80 25.60 26.30 7,048,553 182,617,492 25.909 16.03 16.03 16.06 15.94 16.37 11,322,673 16.128 -2.65%
2008-06-02 0 26.45 26.40 26.45 26.10 26.85 6,707,548 177,406,229 26.449 16.47 16.43 16.47 16.25 16.71 10,774,888 16.465 -0.19%
2008-05-30 0 26.50 26.50 26.55 25.65 26.70 10,299,684 271,301,970 26.341 16.50 16.50 16.53 15.97 16.62 16,545,233 16.398 3.72%
2008-05-29 0 25.55 25.55 25.60 24.80 25.90 8,584,490 218,983,626 25.509 15.91 15.91 15.94 15.44 16.12 13,789,975 15.880 5.14%
2008-05-28 0 24.30 24.30 24.35 24.00 24.50 3,337,187 81,232,965 24.342 15.13 15.13 15.16 14.94 15.25 5,360,799 15.153 0.62%
2008-05-27 0 24.15 24.15 24.35 24.15 24.80 2,438,000 59,797,000 24.527 15.03 15.03 15.16 15.03 15.44 3,916,361 15.269 0.62%
2008-05-26 0 24.00 23.95 24.00 23.85 24.30 6,509,899 156,394,431 24.024 14.94 14.91 14.94 14.85 15.13 10,457,388 14.955 -4.00%
2008-05-23 0 25.00 24.95 25.00 24.50 25.40 7,626,779 189,983,045 24.910 15.56 15.53 15.56 15.25 15.81 12,251,525 15.507 -0.79%
2008-05-22 0 25.20 25.20 25.25 25.05 25.75 7,775,039 197,093,874 25.350 15.69 15.69 15.72 15.59 16.03 12,489,687 15.781 -4.91%
2008-05-21 0 26.50 26.30 26.65 25.20 26.70 7,014,708 181,947,123 25.938 16.50 16.37 16.59 15.69 16.62 11,268,305 16.147 1.92%
2008-05-20 0 26.00 25.95 26.10 25.60 27.20 6,215,443 162,821,284 26.196 16.19 16.15 16.25 15.94 16.93 9,984,379 16.308 -4.41%
2008-05-19 0 27.20 27.10 27.20 26.80 27.95 6,267,459 170,811,095 27.254 16.93 16.87 16.93 16.68 17.40 10,067,937 16.966 -1.81%
2008-05-16 0 27.70 27.65 27.70 27.35 28.60 13,833,933 382,948,764 27.682 17.24 17.21 17.24 17.03 17.80 22,222,589 17.232 1.28%
2008-05-15 0 27.35 27.35 27.50 26.25 27.75 7,741,924 208,777,775 26.967 17.03 17.03 17.12 16.34 17.27 12,436,492 16.788 3.60%
2008-05-14 0 26.40 26.40 26.45 25.90 26.60 6,439,528 169,106,022 26.261 16.43 16.43 16.47 16.12 16.56 10,344,346 16.348 -1.68%
2008-05-13 0 26.85 26.65 26.90 25.00 27.20 9,299,662 243,816,443 26.218 16.71 16.59 16.75 15.56 16.93 14,938,815 16.321 7.62%
2008-05-09 0 24.95 24.85 24.90 24.75 26.20 8,821,654 224,462,673 25.445 15.53 15.47 15.50 15.41 16.31 14,170,951 15.840 -4.77%
2008-05-08 0 26.20 26.10 26.20 25.70 26.90 4,234,766 111,123,086 26.241 16.31 16.25 16.31 16.00 16.75 6,802,654 16.335 -1.87%
2008-05-07 0 26.70 26.40 26.55 26.25 28.10 6,245,401 168,898,057 27.044 16.62 16.43 16.53 16.34 17.49 10,032,503 16.835 -2.38%
2008-05-06 0 27.35 27.35 27.40 26.60 27.55 1,177,250 32,034,755 27.212 17.03 17.03 17.06 16.56 17.15 1,891,114 16.940 1.48%
2008-05-05 0 26.95 26.85 27.00 26.45 27.70 3,905,155 105,292,115 26.962 16.78 16.71 16.81 16.47 17.24 6,273,173 16.785 -0.74%
2008-05-02 0 27.15 27.15 27.30 26.50 28.00 9,679,937 264,849,284 27.361 16.90 16.90 16.99 16.50 17.43 15,549,682 17.032 6.11%
2008-04-30 0 26.15 26.15 26.20 25.85 26.50 5,950,002 155,749,369 26.176 15.93 15.93 15.96 15.75 16.14 9,768,612 15.944 -0.38%
2008-04-29 0 26.25 26.15 26.35 25.85 27.15 7,055,951 186,294,082 26.402 15.99 15.93 16.05 15.75 16.54 11,584,340 16.082 -1.69%
2008-04-28 0 26.70 26.50 26.70 26.45 27.70 6,169,341 167,024,708 27.073 16.26 16.14 16.26 16.11 16.87 10,128,719 16.490 0.00%
2008-04-25 0 26.70 26.70 26.85 26.50 27.40 6,507,203 176,144,872 27.069 16.26 16.26 16.35 16.14 16.69 10,683,415 16.488 -3.26%
2008-04-24 0 27.60 27.60 27.65 26.90 29.35 14,441,249 401,500,156 27.802 16.81 16.81 16.84 16.38 17.88 23,709,396 16.934 -2.99%
2008-04-23 0 28.45 28.05 28.10 27.70 28.80 12,350,930 347,799,262 28.160 17.33 17.09 17.12 16.87 17.54 20,277,546 17.152 3.83%
2008-04-22 0 27.40 27.45 27.50 25.30 28.05 12,708,164 341,379,520 26.863 16.69 16.72 16.75 15.41 17.09 20,864,047 16.362 3.59%
2008-04-21 0 26.45 26.60 26.65 25.65 26.95 13,527,084 356,572,359 26.360 16.11 16.20 16.23 15.62 16.42 22,208,536 16.056 5.80%
2008-04-18 0 25.00 25.00 25.15 24.55 25.75 11,815,304 296,727,945 25.114 15.23 15.23 15.32 14.95 15.68 19,398,164 15.297 2.04%
2008-04-17 0 24.50 24.45 24.50 23.75 24.60 7,124,755 173,258,087 24.318 14.92 14.89 14.92 14.47 14.98 11,697,301 14.812 5.38%
2008-04-16 0 23.25 23.20 23.50 23.10 23.60 4,581,901 106,986,673 23.350 14.16 14.13 14.31 14.07 14.37 7,522,487 14.222 0.43%
2008-04-15 0 23.15 23.05 23.15 23.05 23.95 4,826,164 113,013,941 23.417 14.10 14.04 14.10 14.04 14.59 7,923,514 14.263 0.43%
2008-04-14 0 23.05 23.00 23.05 23.00 24.00 6,415,101 149,164,845 23.252 14.04 14.01 14.04 14.01 14.62 10,532,203 14.163 -6.11%
2008-04-11 0 24.55 24.40 24.50 23.55 24.80 9,270,394 223,875,421 24.150 14.95 14.86 14.92 14.34 15.11 15,219,975 14.709 5.36%
2008-04-10 0 23.30 23.30 23.35 22.55 23.90 6,340,454 146,154,523 23.051 14.19 14.19 14.22 13.74 14.56 10,409,649 14.040 0.43%
2008-04-09 0 23.20 23.20 23.30 23.15 24.05 6,826,823 160,955,398 23.577 14.13 14.13 14.19 14.10 14.65 11,208,161 14.361 -1.49%
2008-04-08 0 23.55 23.35 23.55 23.15 24.50 10,866,124 259,008,850 23.836 14.34 14.22 14.34 14.10 14.92 17,839,817 14.519 -2.48%
2008-04-07 0 24.15 24.10 24.15 24.05 25.25 13,699,500 334,972,352 24.451 14.71 14.68 14.71 14.65 15.38 22,491,605 14.893 -4.92%
2008-04-03 0 25.40 25.25 25.45 24.80 26.35 9,158,394 232,920,267 25.432 15.47 15.38 15.50 15.11 16.05 15,036,095 15.491 -1.93%
2008-04-02 0 25.90 25.90 26.00 25.10 26.50 18,282,248 474,034,782 25.929 15.78 15.78 15.84 15.29 16.14 30,015,483 15.793 4.23%
2008-04-01 0 24.85 24.75 24.95 23.55 25.50 11,475,266 285,872,736 24.912 15.14 15.08 15.20 14.34 15.53 18,839,896 15.174 1.64%
2008-03-31 0 24.45 24.35 24.45 23.50 24.75 8,665,753 210,110,897 24.246 14.89 14.83 14.89 14.31 15.08 14,227,285 14.768 2.52%
2008-03-28 0 23.85 23.95 24.00 22.50 24.50 11,332,758 269,818,982 23.809 14.53 14.59 14.62 13.70 14.92 18,605,929 14.502 4.38%
2008-03-27 0 22.85 22.55 23.00 20.85 23.00 13,176,505 295,563,962 22.431 13.92 13.74 14.01 12.70 14.01 21,632,961 13.663 5.06%
2008-03-26 0 21.75 21.65 21.75 21.25 22.50 14,450,579 313,943,935 21.725 13.25 13.19 13.25 12.94 13.70 23,724,714 13.233 -0.23%
2008-03-25 0 21.80 21.95 22.00 20.50 22.20 9,791,925 211,249,575 21.574 13.28 13.37 13.40 12.49 13.52 16,076,215 13.141 10.10%
2008-03-20 0 19.80 19.60 19.80 19.06 21.65 12,119,886 243,149,442 20.062 12.06 11.94 12.06 11.61 13.19 19,898,222 12.220 -5.04%
2008-03-19 0 20.85 20.85 20.90 20.45 22.30 21,798,577 463,781,539 21.276 12.70 12.70 12.73 12.46 13.58 35,788,531 12.959 10.20%
2008-03-18 0 18.92 18.82 18.92 18.52 19.30 14,527,922 272,832,734 18.780 11.52 11.46 11.52 11.28 11.76 23,851,694 11.439 0.53%
2008-03-17 0 18.82 18.80 19.00 18.66 19.50 17,876,312 339,592,072 18.997 11.46 11.45 11.57 11.37 11.88 29,349,024 11.571 -5.62%
2008-03-14 0 19.94 19.92 19.94 19.92 21.85 14,173,439 293,236,047 20.689 12.15 12.13 12.15 12.13 13.31 23,269,710 12.602 -8.74%
2008-03-13 0 21.85 21.65 21.85 21.35 22.95 12,450,485 271,732,807 21.825 13.31 13.19 13.31 13.00 13.98 20,440,994 13.294 -7.02%
2008-03-12 0 23.50 23.35 23.60 22.90 24.50 10,485,025 247,141,546 23.571 14.31 14.22 14.37 13.95 14.92 17,214,135 14.357 3.07%
2008-03-11 0 22.80 22.75 22.80 21.95 23.00 8,560,366 190,571,537 22.262 13.89 13.86 13.89 13.37 14.01 14,054,263 13.560 0.22%
2008-03-10 0 22.75 22.65 22.80 21.95 23.60 15,729,029 357,715,462 22.742 13.86 13.80 13.89 13.37 14.37 25,823,651 13.852 -3.81%
2008-03-07 0 23.65 23.55 23.65 23.30 23.90 7,779,058 183,529,038 23.593 14.41 14.34 14.41 14.19 14.56 12,771,525 14.370 -2.67%
2008-03-06 0 24.30 24.00 24.30 23.55 25.10 10,713,184 261,664,784 24.425 14.80 14.62 14.80 14.34 15.29 17,588,723 14.877 3.18%
2008-03-05 0 23.55 23.50 23.70 22.95 24.10 8,432,460 198,190,175 23.503 14.34 14.31 14.44 13.98 14.68 13,844,269 14.316 0.86%
2008-03-04 0 23.35 23.10 23.20 23.10 25.20 8,221,178 198,093,139 24.095 14.22 14.07 14.13 14.07 15.35 13,497,390 14.676 -5.66%
2008-03-03 0 24.75 24.65 24.80 23.50 26.00 9,332,265 230,268,100 24.674 15.08 15.01 15.11 14.31 15.84 15,321,553 15.029 -0.40%
2008-02-29 0 24.85 24.85 24.90 23.55 25.85 15,232,755 376,737,147 24.732 15.14 15.14 15.17 14.34 15.75 25,008,877 15.064 3.11%
2008-02-28 0 24.10 24.05 24.10 23.60 24.50 9,908,629 238,637,320 24.084 14.68 14.65 14.68 14.37 14.92 16,267,818 14.669 0.84%
2008-02-27 0 23.90 23.70 23.75 23.10 24.05 12,547,876 298,645,272 23.800 14.56 14.44 14.47 14.07 14.65 20,600,889 14.497 3.46%
2008-02-26 0 23.10 23.05 23.10 22.60 23.40 7,406,205 170,745,615 23.054 14.07 14.04 14.07 13.77 14.25 12,159,381 14.042 3.13%
2008-02-25 0 22.40 22.25 22.40 22.00 22.80 6,330,755 141,775,310 22.395 13.64 13.55 13.64 13.40 13.89 10,393,725 13.640 2.05%
2008-02-22 0 21.95 21.90 21.95 21.40 22.95 6,136,175 134,752,648 21.960 13.37 13.34 13.37 13.03 13.98 10,074,267 13.376 -2.23%
2008-02-21 0 22.45 22.20 22.25 21.80 23.15 8,736,411 196,654,404 22.510 13.67 13.52 13.55 13.28 14.10 14,343,290 13.711 1.81%
2008-02-20 0 22.05 22.00 22.20 20.80 23.40 8,969,113 199,446,372 22.237 13.43 13.40 13.52 12.67 14.25 14,725,337 13.544 -4.13%
2008-02-19 0 23.00 23.10 23.15 22.40 23.15 7,132,875 163,425,160 22.912 14.01 14.07 14.10 13.64 14.10 11,710,632 13.955 0.88%
2008-02-18 0 22.80 22.75 22.80 22.50 24.60 9,310,388 213,677,047 22.950 13.89 13.86 13.89 13.70 14.98 15,285,636 13.979 -5.98%
2008-02-15 0 24.25 24.00 24.05 23.20 24.50 14,911,079 355,900,178 23.868 14.77 14.62 14.65 14.13 14.92 24,480,755 14.538 4.75%
2008-02-14 0 23.15 23.15 23.20 22.50 23.70 24,620,710 567,845,956 23.064 14.10 14.10 14.13 13.70 14.44 40,421,861 14.048 9.98%
2008-02-13 0 21.05 21.05 21.20 19.86 21.40 14,393,704 300,893,986 20.905 12.82 12.82 12.91 12.10 13.03 23,631,337 12.733 6.10%
2008-02-12 0 19.84 19.80 19.90 18.72 19.98 7,098,936 138,377,992 19.493 12.08 12.06 12.12 11.40 12.17 11,654,912 11.873 6.67%
2008-02-11 0 18.60 18.46 18.60 18.50 19.80 8,787,013 169,121,657 19.247 11.33 11.24 11.33 11.27 12.06 14,426,368 11.723 -4.12%
2008-02-06 0 19.40 19.28 19.30 19.12 19.90 10,144,488 197,498,009 19.469 11.82 11.74 11.76 11.65 12.12 16,655,047 11.858 -8.92%
2008-02-05 0 21.30 21.20 21.30 20.80 22.15 15,036,083 321,302,835 21.369 12.97 12.91 12.97 12.67 13.49 24,685,984 13.016 -5.33%
2008-02-04 0 22.50 22.50 22.55 21.70 23.90 17,392,851 397,006,739 22.826 13.70 13.70 13.74 13.22 14.56 28,555,286 13.903 4.65%
2008-02-01 0 21.50 21.35 21.50 20.00 22.00 12,955,973 274,983,739 21.224 13.10 13.00 13.10 12.18 13.40 21,270,895 12.928 8.48%
2008-01-31 0 19.82 19.84 19.86 19.40 21.70 15,765,788 318,047,495 20.173 12.07 12.08 12.10 11.82 13.22 25,884,002 12.287 2.91%
2008-01-30 0 19.26 19.14 19.48 19.04 20.80 10,461,090 205,342,831 19.629 11.73 11.66 11.87 11.60 12.67 17,174,839 11.956 -1.23%
2008-01-29 0 19.50 19.50 19.60 19.42 20.20 6,208,836 123,352,433 19.867 11.88 11.88 11.94 11.83 12.30 10,193,561 12.101 1.88%
2008-01-28 0 19.14 19.20 19.32 18.50 19.90 6,160,600 117,863,828 19.132 11.66 11.69 11.77 11.27 12.12 10,114,368 11.653 -4.78%
2008-01-25 0 20.10 20.00 20.05 19.66 20.70 14,448,305 293,140,529 20.289 12.24 12.18 12.21 11.97 12.61 23,720,980 12.358 7.26%
2008-01-24 0 18.74 18.72 18.78 17.50 19.70 11,332,359 212,001,048 18.708 11.41 11.40 11.44 10.66 12.00 18,605,273 11.395 3.08%
2008-01-23 0 18.18 18.14 18.18 17.20 19.30 22,120,746 402,654,543 18.203 11.07 11.05 11.07 10.48 11.76 36,317,463 11.087 5.45%
2008-01-22 0 17.24 17.24 17.26 16.76 18.34 17,820,989 311,562,038 17.483 10.50 10.50 10.51 10.21 11.17 29,258,195 10.649 -8.78%
2008-01-21 0 18.90 18.72 18.84 18.56 20.60 10,323,579 199,647,942 19.339 11.51 11.40 11.48 11.30 12.55 16,949,076 11.779 -5.12%
2008-01-18 0 19.92 19.92 20.00 18.72 21.35 15,013,341 301,569,376 20.087 12.13 12.13 12.18 11.40 13.00 24,648,647 12.235 -3.77%
2008-01-17 0 20.70 20.40 20.75 18.78 21.00 24,569,728 486,300,679 19.793 12.61 12.43 12.64 11.44 12.79 40,338,160 12.056 8.26%
2008-01-16 0 19.12 19.08 19.10 19.00 19.52 29,616,806 571,587,359 19.299 11.65 11.62 11.63 11.57 11.89 48,624,366 11.755 -11.28%
2008-01-15 0 21.55 21.30 21.50 21.00 23.05 10,822,468 235,884,727 21.796 13.13 12.97 13.10 12.79 14.04 17,768,143 13.276 -6.71%
2008-01-14 0 23.10 23.10 23.15 22.80 23.75 12,262,030 284,793,852 23.226 14.07 14.07 14.10 13.89 14.47 20,131,591 14.147 0.00%
2008-01-11 0 23.10 22.90 23.00 21.90 23.10 11,829,935 267,189,055 22.586 14.07 13.95 14.01 13.34 14.07 19,422,185 13.757 3.36%
2008-01-10 0 22.35 22.30 22.35 22.00 23.65 13,953,050 316,536,469 22.686 13.61 13.58 13.61 13.40 14.41 22,907,879 13.818 -2.19%
2008-01-09 0 22.85 22.85 22.95 22.45 23.80 14,530,694 336,386,396 23.150 13.92 13.92 13.98 13.67 14.50 23,856,245 14.101 -2.56%
2008-01-08 0 23.45 23.35 23.45 23.00 24.90 36,530,568 870,759,479 23.836 14.28 14.22 14.28 14.01 15.17 59,975,263 14.519 4.45%
2008-01-07 0 22.45 22.30 22.45 21.00 23.10 27,912,444 616,976,291 22.104 13.67 13.58 13.67 12.79 14.07 45,826,174 13.463 5.90%
2008-01-04 0 21.20 20.90 21.10 19.70 21.40 9,274,305 188,563,920 20.332 12.91 12.73 12.85 12.00 13.03 15,226,396 12.384 4.43%
2008-01-03 0 20.30 20.10 20.35 20.00 21.65 8,713,787 177,186,316 20.334 12.36 12.24 12.40 12.18 13.19 14,306,147 12.385 -3.10%
2008-01-02 0 20.95 20.80 21.00 19.78 21.50 4,964,869 102,111,060 20.567 12.76 12.67 12.79 12.05 13.10 8,151,237 12.527 1.70%
2007-12-31 0 20.60 20.50 20.60 20.45 21.00 821,413 16,948,215 20.633 12.55 12.49 12.55 12.46 12.79 1,348,582 12.567 0.24%
2007-12-28 0 20.55 20.50 20.55 20.35 21.00 3,917,303 80,955,231 20.666 12.52 12.49 12.52 12.40 12.79 6,431,361 12.588 -1.20%
2007-12-27 0 20.80 20.75 20.80 19.92 22.00 8,157,492 172,310,154 21.123 12.67 12.64 12.67 12.13 13.40 13,392,831 12.866 2.21%
2007-12-24 0 20.35 20.45 20.50 19.90 20.75 5,792,699 117,260,465 20.243 12.40 12.46 12.49 12.12 12.64 9,510,354 12.330 0.25%
2007-12-21 0 20.30 20.05 20.30 19.94 21.50 4,659,139 96,049,940 20.615 12.36 12.21 12.36 12.15 13.10 7,649,295 12.557 0.50%
2007-12-20 0 20.20 20.05 20.20 20.00 20.80 5,531,267 112,692,529 20.374 12.30 12.21 12.30 12.18 12.67 9,081,140 12.410 1.10%
2007-12-19 0 19.98 20.10 20.15 19.12 21.00 12,020,842 240,557,579 20.012 12.17 12.24 12.27 11.65 12.79 19,735,613 12.189 4.94%
2007-12-18 0 19.04 19.04 19.10 18.46 19.22 7,938,733 150,213,064 18.922 11.60 11.60 11.63 11.24 11.71 13,033,676 11.525 4.16%
2007-12-17 0 18.28 18.20 18.30 18.20 19.42 10,520,141 198,055,122 18.826 11.13 11.09 11.15 11.09 11.83 17,271,788 11.467 -3.89%
2007-12-14 0 19.02 19.02 19.30 18.44 19.50 12,743,888 241,987,254 18.988 11.58 11.58 11.76 11.23 11.88 20,922,698 11.566 -4.52%
2007-12-13 0 19.92 19.90 19.98 19.78 20.80 7,995,303 161,319,733 20.177 12.13 12.12 12.17 12.05 12.67 13,126,552 12.290 -3.30%
2007-12-12 0 20.60 20.60 20.75 19.86 21.10 14,588,959 301,733,882 20.682 12.55 12.55 12.64 12.10 12.85 23,951,904 12.597 -5.94%
2007-12-11 0 21.90 21.90 21.95 21.35 22.35 7,187,677 155,961,256 21.698 13.34 13.34 13.37 13.00 13.61 11,800,605 13.216 2.82%
2007-12-10 0 21.30 21.20 21.40 21.00 22.85 7,540,580 162,705,787 21.577 12.97 12.91 13.03 12.79 13.92 12,379,995 13.143 -4.91%
2007-12-07 0 22.40 21.85 22.45 21.85 22.85 7,114,394 160,059,130 22.498 13.64 13.31 13.67 13.31 13.92 11,680,291 13.703 1.82%
2007-12-06 0 22.00 21.75 22.00 21.30 22.30 9,148,266 201,344,338 22.009 13.40 13.25 13.40 12.97 13.58 15,019,467 13.406 2.33%
2007-12-05 0 21.50 21.40 21.45 20.50 21.50 3,622,082 76,474,891 21.114 13.10 13.03 13.07 12.49 13.10 5,946,672 12.860 1.65%
2007-12-04 0 21.15 21.00 21.15 20.55 21.15 5,456,187 113,952,910 20.885 12.88 12.79 12.88 12.52 12.88 8,957,875 12.721 0.00%
2007-12-03 0 21.15 21.00 21.15 20.70 21.95 8,244,217 175,708,274 21.313 12.88 12.79 12.88 12.61 13.37 13,535,215 12.982 0.24%
2007-11-30 0 21.10 21.05 21.10 20.85 22.00 8,470,754 181,275,016 21.400 12.85 12.82 12.85 12.70 13.40 13,907,139 13.035 1.20%
2007-11-29 0 20.85 20.80 20.85 19.60 21.60 12,636,194 263,418,628 20.846 12.70 12.67 12.70 11.94 13.16 20,745,888 12.697 8.93%
2007-11-28 0 19.14 19.16 19.20 18.58 19.60 5,554,476 105,352,548 18.967 11.66 11.67 11.69 11.32 11.94 9,119,244 11.553 -0.73%
2007-11-27 0 19.28 19.28 19.30 11.00 19.74 12,091,708 232,275,171 19.209 11.74 11.74 11.76 6.700 12.02 19,851,960 11.700 0.94%
2007-11-26 0 19.10 19.12 19.18 18.00 19.18 16,651,881 312,436,160 18.763 11.63 11.65 11.68 10.96 11.68 27,338,774 11.428 10.66%
2007-11-23 0 17.26 17.22 17.26 17.10 18.40 16,035,328 278,863,817 17.391 10.51 10.49 10.51 10.42 11.21 26,326,528 10.593 -4.64%
2007-11-22 0 18.10 18.02 18.12 17.26 19.12 12,149,447 220,949,144 18.186 11.02 10.98 11.04 10.51 11.65 19,946,755 11.077 -4.23%
2007-11-21 0 18.90 18.82 18.90 18.52 19.50 13,378,882 253,157,816 18.922 11.51 11.46 11.51 11.28 11.88 21,965,220 11.525 -4.16%
2007-11-20 0 19.72 19.78 19.80 18.50 21.00 12,449,476 243,334,681 19.546 12.01 12.05 12.06 11.27 12.79 20,439,337 11.905 0.00%
2007-11-19 0 19.72 19.72 19.80 18.94 20.15 16,026,105 310,644,107 19.384 12.01 12.01 12.06 11.54 12.27 26,311,386 11.806 -3.80%
2007-11-16 0 20.50 20.40 20.50 19.96 20.95 13,473,243 275,659,579 20.460 12.49 12.43 12.49 12.16 12.76 22,120,140 12.462 -4.21%
2007-11-15 0 21.40 21.35 21.45 20.75 22.55 9,651,528 206,555,898 21.401 13.03 13.00 13.07 12.64 13.74 15,845,714 13.035 -2.95%
2007-11-14 0 22.05 22.05 22.10 21.25 22.40 17,877,607 386,399,880 21.614 13.43 13.43 13.46 12.94 13.64 29,351,150 13.165 5.00%
2007-11-13 0 21.00 20.90 21.00 20.55 21.60 14,314,126 300,817,642 21.015 12.79 12.73 12.79 12.52 13.16 23,500,688 12.800 -2.55%
2007-11-12 0 21.55 21.50 21.55 21.50 22.20 5,936,196 129,034,228 21.737 13.13 13.10 13.13 13.10 13.52 9,745,945 13.240 -4.43%
2007-11-09 0 22.55 22.55 22.60 22.20 23.10 4,708,761 106,816,030 22.685 13.74 13.74 13.77 13.52 14.07 7,730,763 13.817 -2.38%
2007-11-08 0 23.10 23.10 23.15 22.70 23.70 5,478,261 126,545,486 23.100 14.07 14.07 14.10 13.83 14.44 8,994,115 14.070 -3.55%
2007-11-07 0 23.95 23.90 23.95 23.25 24.80 11,443,695 273,935,413 23.938 14.59 14.56 14.59 14.16 15.11 18,788,063 14.580 0.84%
2007-11-06 0 23.75 23.85 23.90 22.70 23.85 10,840,917 250,882,212 23.142 14.47 14.53 14.56 13.83 14.53 17,798,432 14.096 5.56%
2007-11-05 0 22.50 22.25 22.30 22.20 24.20 16,873,316 388,064,715 22.999 13.70 13.55 13.58 13.52 14.74 27,702,322 14.008 -6.25%
2007-11-02 0 24.00 23.85 23.90 23.70 24.50 25,863,664 620,383,049 23.987 14.62 14.53 14.56 14.44 14.92 42,462,522 14.610 -4.19%
2007-11-01 0 25.05 24.90 24.95 24.95 27.00 10,570,811 274,447,621 25.963 15.26 15.17 15.20 15.20 16.45 17,354,977 15.814 -3.84%
2007-10-31 0 26.05 25.85 25.90 25.80 26.75 10,968,127 285,796,344 26.057 15.87 15.75 15.78 15.71 16.29 18,007,284 15.871 -4.23%
2007-10-30 0 27.20 27.05 27.20 26.45 27.55 12,090,221 328,804,910 27.196 16.57 16.48 16.57 16.11 16.78 19,849,518 16.565 0.00%
2007-10-29 0 27.20 27.05 27.15 26.10 27.20 11,133,215 297,386,859 26.712 16.57 16.48 16.54 15.90 16.57 18,278,322 16.270 5.02%
2007-10-26 0 25.90 25.80 25.90 25.60 26.70 7,791,314 202,305,613 25.966 15.78 15.71 15.78 15.59 16.26 12,791,646 15.815 -0.38%
2007-10-25 0 26.00 26.00 26.05 25.65 27.65 12,479,254 329,910,303 26.437 15.84 15.84 15.87 15.62 16.84 20,488,226 16.102 -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 16.11 16.11 16.20 15.71 17.18 90,060,460 16.588 -0.56%
2007-10-23 0 26.60 26.25 26.35 24.25 26.85 29,315,222 750,454,905 25.599 16.20 15.99 16.05 14.77 16.35 48,129,231 15.592 12.95%
2007-10-22 0 23.55 23.50 23.60 23.00 23.70 17,915,753 420,913,161 23.494 14.34 14.31 14.37 14.01 14.44 29,413,777 14.310 -5.42%
2007-10-18 0 24.90 24.85 24.90 24.55 26.75 9,588,814 242,060,551 25.244 15.17 15.14 15.17 14.95 16.29 15,742,751 15.376 -4.05%
2007-10-17 0 25.95 25.55 25.80 24.10 26.85 16,891,000 430,032,606 25.459 15.81 15.56 15.71 14.68 16.35 27,731,355 15.507 -0.95%
2007-10-16 0 26.20 26.20 26.25 25.35 26.60 18,884,200 492,703,123 26.091 15.96 15.96 15.99 15.44 16.20 31,003,757 15.892 0.96%
2007-10-15 0 25.95 25.65 25.95 24.30 26.00 15,103,039 375,906,853 24.889 15.81 15.62 15.81 14.80 15.84 24,795,912 15.160 6.57%
2007-10-12 0 24.35 24.25 24.30 23.80 25.45 20,447,500 503,055,158 24.602 14.83 14.77 14.80 14.50 15.50 33,570,356 14.985 -1.81%
2007-10-11 0 24.80 25.00 25.05 23.55 25.00 21,474,763 521,732,739 24.295 15.11 15.23 15.26 14.34 15.23 35,256,899 14.798 5.53%
2007-10-10 0 23.50 23.50 23.70 23.05 24.40 10,639,500 252,281,000 23.712 14.31 14.31 14.44 14.04 14.86 17,467,749 14.443 0.00%
2007-10-09 0 23.50 23.65 23.70 23.05 24.50 10,611,000 249,341,050 23.498 14.31 14.41 14.44 14.04 14.92 17,420,959 14.313 0.00%
2007-10-08 0 23.50 23.45 23.50 23.50 25.00 11,262,421 272,438,343 24.190 14.31 14.28 14.31 14.31 15.23 18,490,450 14.734 1.95%
2007-10-05 0 23.05 23.00 23.05 22.60 23.60 10,902,000 251,340,732 23.055 14.04 14.01 14.04 13.77 14.37 17,898,717 14.042 1.10%
2007-10-04 0 22.80 22.70 22.75 22.00 24.60 12,952,174 302,499,876 23.355 13.89 13.83 13.86 13.40 14.98 21,264,658 14.225 -8.06%
2007-10-03 0 24.80 24.90 24.95 23.30 26.00 14,914,872 372,761,602 24.993 15.11 15.17 15.20 14.19 15.84 24,486,982 15.223 -4.43%
2007-10-02 0 25.95 25.95 26.00 25.00 26.00 25,307,644 645,594,504 25.510 15.81 15.81 15.84 15.23 15.84 41,549,658 15.538 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 15.35 15.38 15.41 14.41 15.56 84,655,581 14.880 4.56%
2007-09-27 0 24.10 23.90 24.15 23.05 24.35 15,315,096 368,922,358 24.089 14.68 14.56 14.71 14.04 14.83 25,144,063 14.672 2.77%
2007-09-25 0 23.45 23.45 23.50 23.00 23.80 10,741,140 249,492,492 23.228 14.28 14.28 14.31 14.01 14.50 17,634,620 14.148 -2.70%
2007-09-24 0 24.10 24.00 24.10 21.70 24.35 9,373,000 212,239,400 22.644 14.68 14.62 14.68 13.22 14.83 15,388,431 13.792 12.09%
2007-09-21 0 21.50 21.50 21.55 21.30 22.30 8,131,000 175,604,984 21.597 13.10 13.10 13.13 12.97 13.58 13,349,337 13.155 -4.02%
2007-09-20 0 22.40 22.35 22.40 22.05 22.90 8,020,148 178,823,279 22.297 13.64 13.61 13.64 13.43 13.95 13,167,342 13.581 -2.18%
2007-09-19 0 22.90 22.90 22.95 22.15 22.95 10,047,774 228,050,336 22.697 13.95 13.95 13.98 13.49 13.98 16,496,264 13.824 3.85%
2007-09-18 0 22.05 22.00 22.05 21.60 22.80 4,935,000 108,610,550 22.008 13.43 13.40 13.43 13.16 13.89 8,102,199 13.405 0.23%
2007-09-17 0 22.00 21.90 22.00 21.80 22.85 2,926,000 65,017,076 22.220 13.40 13.34 13.40 13.28 13.92 4,803,857 13.534 -2.87%
2007-09-14 0 22.65 22.60 22.65 21.65 22.85 4,594,344 102,791,363 22.373 13.80 13.77 13.80 13.19 13.92 7,542,916 13.628 2.26%
2007-09-13 0 22.15 22.30 22.45 20.95 22.30 3,615,653 78,201,887 21.629 13.49 13.58 13.67 12.76 13.58 5,936,117 13.174 3.26%
2007-09-12 0 21.45 21.40 21.50 21.15 21.70 1,852,232 39,577,336 21.367 13.07 13.03 13.10 12.88 13.22 3,040,963 13.015 0.94%
2007-09-11 0 21.25 21.25 21.40 21.10 22.05 5,969,000 128,944,674 21.602 12.94 12.94 13.03 12.85 13.43 9,799,802 13.158 -0.93%
2007-09-10 0 21.45 21.45 21.50 20.70 21.50 5,932,300 125,763,210 21.200 13.07 13.07 13.10 12.61 13.10 9,739,549 12.913 -0.92%
2007-09-07 0 21.65 21.65 21.75 21.20 22.65 8,720,000 189,686,344 21.753 13.19 13.19 13.25 12.91 13.80 14,316,347 13.250 -1.37%
2007-09-06 0 21.95 21.90 21.95 21.20 22.10 8,288,000 180,391,418 21.765 13.37 13.34 13.37 12.91 13.46 13,607,097 13.257 1.39%
2007-09-05 0 21.65 21.65 21.70 21.55 22.90 12,144,172 269,201,281 22.167 13.19 13.19 13.22 13.13 13.95 19,938,094 13.502 -2.04%
2007-09-04 0 22.10 21.65 21.80 21.75 23.90 8,896,000 206,051,100 23.162 13.46 13.19 13.28 13.25 14.56 14,605,301 14.108 -5.35%
2007-09-03 0 23.35 23.25 23.50 22.35 23.60 8,917,520 204,329,145 22.913 14.22 14.16 14.31 13.61 14.37 14,640,632 13.956 -0.85%
2007-08-31 0 23.55 23.55 23.60 22.35 23.75 16,727,126 388,709,123 23.238 14.34 14.34 14.37 13.61 14.47 27,462,310 14.154 5.13%
2007-08-30 0 22.40 22.35 22.40 21.95 22.65 15,569,200 348,926,274 22.411 13.64 13.61 13.64 13.37 13.80 25,561,247 13.651 4.67%
2007-08-29 0 21.40 21.30 21.70 20.35 21.70 10,613,500 221,056,300 20.828 13.03 12.97 13.22 12.40 13.22 17,425,063 12.686 -3.82%
2007-08-28 0 22.25 22.05 22.25 21.65 22.45 16,069,600 356,793,000 22.203 13.55 13.43 13.55 13.19 13.67 26,382,795 13.524 0.23%
2007-08-27 0 22.20 22.15 22.20 20.45 22.20 19,061,975 407,238,756 21.364 13.52 13.49 13.52 12.46 13.52 31,295,625 13.013 10.17%
2007-08-24 0 20.15 20.15 20.25 19.72 20.65 7,279,521 146,737,039 20.158 12.27 12.27 12.33 12.01 12.58 11,951,393 12.278 -2.18%
2007-08-23 0 20.60 20.60 20.75 19.36 20.95 17,063,576 343,837,589 20.150 12.55 12.55 12.64 11.79 12.76 28,014,688 12.273 8.54%
2007-08-22 0 18.98 18.82 18.88 18.36 19.00 16,150,472 299,777,578 18.562 11.56 11.46 11.50 11.18 11.57 26,515,569 11.306 1.50%
2007-08-21 0 18.70 18.60 18.70 18.20 19.52 10,457,000 195,181,860 18.665 11.39 11.33 11.39 11.09 11.89 17,168,124 11.369 5.17%
2007-08-20 0 17.78 18.00 18.10 17.04 18.00 12,385,561 214,587,289 17.326 10.83 10.96 11.02 10.38 10.96 20,334,403 10.553 11.54%
2007-08-17 0 15.94 15.80 15.84 15.00 17.38 23,173,020 369,763,049 15.957 9.709 9.624 9.648 9.136 10.59 38,045,069 9.7191 -10.35%
2007-08-16 0 17.78 17.68 17.78 16.42 18.30 12,669,300 221,320,480 17.469 10.83 10.77 10.83 10.00 11.15 20,800,240 10.640 -5.93%
2007-08-15 0 18.90 18.90 19.00 18.78 19.12 10,231,037 193,366,526 18.900 11.51 11.51 11.57 11.44 11.65 16,797,142 11.512 -2.58%
2007-08-14 0 19.40 19.40 19.50 19.04 19.56 5,691,000 110,478,880 19.413 11.82 11.82 11.88 11.60 11.91 9,343,387 11.824 0.31%
2007-08-13 0 19.34 19.32 19.36 18.96 19.86 9,758,613 188,883,254 19.356 11.78 11.77 11.79 11.55 12.10 16,021,524 11.789 1.79%
2007-08-10 0 19.00 19.00 19.18 18.50 19.60 16,658,000 315,340,840 18.930 11.57 11.57 11.68 11.27 11.94 27,348,820 11.530 -5.94%
2007-08-09 0 20.20 20.20 20.25 19.90 20.85 11,153,220 225,310,813 20.201 12.30 12.30 12.33 12.12 12.70 18,311,166 12.305 1.51%
2007-08-08 0 19.90 19.86 19.90 19.30 20.10 5,567,000 110,010,820 19.761 12.12 12.10 12.12 11.76 12.24 9,139,806 12.036 3.43%
2007-08-07 0 19.24 19.24 19.28 19.16 19.64 9,178,380 177,289,268 19.316 11.72 11.72 11.74 11.67 11.96 15,068,908 11.765 0.00%
2007-08-06 0 19.24 19.24 19.30 19.22 19.98 11,234,000 217,111,540 19.326 11.72 11.72 11.76 11.71 12.17 18,443,789 11.772 -6.37%
2007-08-03 0 20.55 20.40 20.55 19.90 20.60 9,482,727 191,634,793 20.209 12.52 12.43 12.52 12.12 12.55 15,568,579 12.309 3.79%
2007-08-02 0 19.80 19.80 19.90 19.30 20.65 10,084,000 202,135,540 20.045 12.06 12.06 12.12 11.76 12.58 16,555,739 12.209 -1.00%
2007-08-01 0 20.00 20.00 20.15 19.84 20.50 18,459,771 369,640,547 20.024 12.18 12.18 12.27 12.08 12.49 30,306,937 12.197 -3.38%
2007-07-31 0 20.70 20.70 20.75 20.00 20.80 9,960,322 203,686,401 20.450 12.61 12.61 12.64 12.18 12.67 16,352,687 12.456 2.99%
2007-07-30 0 20.10 20.05 20.20 19.90 20.40 9,146,736 183,737,284 20.088 12.24 12.21 12.30 12.12 12.43 15,016,955 12.235 -2.90%
2007-07-27 0 20.70 20.45 20.90 19.56 21.00 16,050,000 325,862,160 20.303 12.61 12.46 12.73 11.91 12.79 26,350,616 12.366 -4.39%
2007-07-26 0 21.65 21.70 21.75 20.50 22.20 8,125,893 173,601,619 21.364 13.19 13.22 13.25 12.49 13.52 13,340,952 13.013 2.61%
2007-07-25 0 21.10 21.05 21.10 21.00 21.60 7,938,470 168,803,585 21.264 12.85 12.82 12.85 12.79 13.16 13,033,244 12.952 -2.54%
2007-07-24 0 21.65 21.45 21.65 20.65 21.95 11,557,815 245,564,922 21.247 13.19 13.07 13.19 12.58 13.37 18,975,423 12.941 4.09%
2007-07-23 0 20.80 20.80 20.90 20.30 20.90 5,872,000 121,309,680 20.659 12.67 12.67 12.73 12.36 12.73 9,640,549 12.583 -0.48%
2007-07-20 0 20.90 20.80 20.90 20.10 20.95 20,396,000 416,850,820 20.438 12.73 12.67 12.73 12.24 12.76 33,485,805 12.449 5.98%
2007-07-19 0 19.72 19.70 19.72 19.52 19.84 10,871,000 214,261,964 19.709 12.01 12.00 12.01 11.89 12.08 17,847,822 12.005 1.02%
2007-07-18 0 19.52 19.48 19.50 19.42 20.00 15,666,500 308,948,058 19.720 11.89 11.87 11.88 11.83 12.18 25,720,992 12.012 -5.70%
2007-07-17 0 20.70 20.70 20.80 20.35 20.95 11,762,586 244,406,293 20.778 12.61 12.61 12.67 12.40 12.76 19,311,613 12.656 -0.24%
2007-07-16 0 20.75 20.70 20.75 20.10 20.90 7,162,000 148,144,900 20.685 12.64 12.61 12.64 12.24 12.73 11,758,449 12.599 0.00%
2007-07-13 0 20.75 20.65 20.75 20.20 20.80 6,680,819 137,972,490 20.652 12.64 12.58 12.64 12.30 12.67 10,968,455 12.579 3.23%
2007-07-12 0 20.10 20.10 20.15 19.88 20.40 10,494,169 212,036,642 20.205 12.24 12.24 12.27 12.11 12.43 17,229,147 12.307 1.21%
2007-07-11 0 19.86 19.84 19.88 19.20 20.10 12,738,559 249,079,965 19.553 12.10 12.08 12.11 11.69 12.24 20,913,949 11.910 0.91%
2007-07-10 0 19.68 19.68 19.70 19.56 20.50 12,342,414 244,938,170 19.845 11.99 11.99 12.00 11.91 12.49 20,263,565 12.088 -2.09%
2007-07-09 0 20.10 20.10 20.45 19.16 20.60 13,015,060 260,425,766 20.010 12.24 12.24 12.46 11.67 12.55 21,367,903 12.188 4.91%
2007-07-06 0 19.16 19.16 19.20 19.12 19.70 5,923,774 114,453,172 19.321 11.67 11.67 11.69 11.65 12.00 9,725,551 11.768 -3.43%
2007-07-05 0 19.84 19.66 19.82 19.30 19.84 7,303,393 143,149,719 19.600 12.08 11.97 12.07 11.76 12.08 11,990,586 11.939 3.77%
2007-07-04 0 19.12 19.10 19.20 18.80 19.38 9,522,000 181,846,894 19.098 11.65 11.63 11.69 11.45 11.80 15,633,057 11.632 -0.62%
2007-07-03 0 19.24 19.30 19.36 18.42 19.38 14,293,158 270,127,306 18.899 11.72 11.76 11.79 11.22 11.80 23,466,263 11.511 6.42%
2007-06-29 0 18.08 18.10 18.12 17.72 18.56 7,116,000 127,575,734 17.928 11.01 11.02 11.04 10.79 11.30 11,682,927 10.920 -0.66%
2007-06-28 0 18.20 18.20 18.22 17.60 18.46 12,892,282 232,280,631 18.017 11.09 11.09 11.10 10.72 11.24 21,166,328 10.974 4.96%
2007-06-27 0 17.34 17.34 17.40 16.68 17.56 12,532,000 213,004,240 16.997 10.56 10.56 10.60 10.16 10.70 20,574,824 10.353 -0.69%
2007-06-26 0 17.46 17.42 17.46 17.28 18.30 7,431,000 131,620,356 17.712 10.63 10.61 10.63 10.53 11.15 12,200,089 10.788 -0.91%
2007-06-25 0 17.62 17.60 17.62 17.50 18.52 8,406,280 150,978,612 17.960 10.73 10.72 10.73 10.66 11.28 13,801,287 10.939 -4.03%
2007-06-22 0 18.36 18.32 18.40 18.10 19.26 11,129,326 205,832,536 18.495 11.18 11.16 11.21 11.02 11.73 18,271,937 11.265 -4.67%
2007-06-21 0 19.26 19.24 19.26 18.76 19.48 7,842,463 150,243,698 19.158 11.73 11.72 11.73 11.43 11.87 12,875,622 11.669 0.31%
2007-06-20 0 19.20 19.24 19.26 18.02 19.26 21,296,648 399,813,226 18.774 11.69 11.72 11.73 10.98 11.73 34,964,473 11.435 1.37%
2007-06-18 0 18.94 18.90 18.94 17.28 19.00 17,373,987 316,337,253 18.208 11.54 11.51 11.54 10.53 11.57 28,524,315 11.090 9.86%
2007-06-15 0 17.24 17.26 17.28 16.98 17.28 14,838,000 254,177,360 17.130 10.50 10.51 10.53 10.34 10.53 24,360,775 10.434 0.58%
2007-06-14 0 17.14 17.14 17.16 16.66 17.16 8,861,375 150,598,838 16.995 10.44 10.44 10.45 10.15 10.45 14,548,454 10.352 3.38%
2007-06-13 0 16.58 16.48 16.58 16.20 16.66 7,060,120 115,940,669 16.422 10.10 10.04 10.10 9.867 10.15 11,591,184 10.002 0.48%
2007-06-12 0 16.50 16.48 16.50 16.22 16.60 3,000,000 49,441,350 16.480 10.05 10.04 10.05 9.880 10.11 4,925,349 10.038 -0.24%
2007-06-11 0 16.54 16.52 16.54 16.40 17.00 10,060,000 167,144,149 16.615 10.07 10.06 10.07 9.989 10.35 16,516,336 10.120 -2.13%
2007-06-08 0 16.90 16.80 16.90 16.36 16.98 8,429,600 141,673,273 16.807 10.29 10.23 10.29 9.965 10.34 13,839,573 10.237 -0.82%
2007-06-07 0 17.04 17.02 17.10 16.38 17.10 15,067,000 254,522,140 16.893 10.38 10.37 10.42 9.977 10.42 24,736,743 10.289 1.19%
2007-06-06 0 16.84 16.66 16.84 16.12 16.92 8,804,774 145,761,492 16.555 10.26 10.15 10.26 9.819 10.31 14,455,528 10.083 3.19%
2007-06-05 0 16.32 16.32 16.40 15.84 17.02 8,438,621 138,480,829 16.410 9.940 9.940 9.989 9.648 10.37 13,854,384 9.9955 -2.97%
2007-06-04 0 16.82 16.70 16.74 16.50 16.92 15,307,774 257,132,686 16.798 10.24 10.17 10.20 10.05 10.31 25,132,042 10.231 3.32%
2007-06-01 0 16.28 16.36 16.38 15.48 16.58 17,569,237 283,895,118 16.159 9.916 9.965 9.977 9.429 10.10 28,844,873 9.8421 6.54%
2007-05-31 0 15.28 15.28 15.30 14.74 15.30 16,635,547 251,016,539 15.089 9.307 9.307 9.319 8.978 9.319 27,311,957 9.1907 3.66%
2007-05-30 0 14.74 14.74 14.80 14.58 14.96 8,737,561 129,384,269 14.808 8.978 8.978 9.015 8.881 9.112 14,345,178 9.0194 -3.53%
2007-05-29 0 15.28 15.30 15.32 15.02 15.38 5,409,222 82,054,972 15.169 9.307 9.319 9.331 9.149 9.368 8,880,768 9.2396 1.46%
2007-05-28 0 15.06 15.12 15.20 15.02 16.00 13,231,061 204,732,356 15.474 9.173 9.210 9.258 9.149 9.746 21,722,530 9.4249 -5.87%
2007-05-25 0 16.00 16.02 16.04 15.80 16.54 12,860,261 206,283,245 16.040 9.746 9.758 9.770 9.624 10.07 21,113,757 9.7701 -4.88%
2007-05-23 0 16.82 16.78 16.80 16.50 17.00 6,154,600 103,819,468 16.869 10.24 10.22 10.23 10.05 10.35 10,104,517 10.275 0.00%
2007-05-22 0 16.82 16.80 16.82 16.62 16.90 8,778,000 147,533,680 16.807 10.24 10.23 10.24 10.12 10.29 14,411,571 10.237 0.36%
2007-05-21 0 16.76 16.76 16.82 16.62 16.88 4,428,203 74,373,206 16.795 10.21 10.21 10.24 10.12 10.28 7,270,148 10.230 0.84%
2007-05-18 0 16.62 16.62 16.72 16.20 16.80 5,784,500 96,009,990 16.598 10.12 10.12 10.18 9.867 10.23 9,496,893 10.110 0.97%
2007-05-17 0 16.46 16.42 16.44 16.22 16.74 5,701,435 94,151,091 16.514 10.03 10.00 10.01 9.880 10.20 9,360,519 10.058 -0.12%
2007-05-16 0 16.48 16.46 16.48 16.14 16.78 5,353,000 88,479,020 16.529 10.04 10.03 10.04 9.831 10.22 8,788,464 10.068 -1.20%
2007-05-15 0 16.68 16.64 16.68 16.30 16.80 10,752,843 178,506,224 16.601 10.16 10.14 10.16 9.928 10.23 17,653,834 10.111 0.72%
2007-05-14 0 16.56 16.56 16.58 16.20 16.58 12,440,274 204,880,326 16.469 10.09 10.09 10.10 9.867 10.10 20,424,229 10.031 3.50%
2007-05-11 0 16.00 16.00 16.10 15.70 16.52 8,440,371 136,609,648 16.185 9.746 9.746 9.806 9.563 10.06 13,857,257 9.8583 -2.44%
2007-05-10 0 16.40 16.38 16.40 15.72 16.40 23,557,081 382,364,940 16.231 9.989 9.977 9.989 9.575 9.989 38,675,613 9.8865 1.36%
2007-05-09 0 16.18 16.10 16.18 14.86 16.18 25,262,000 400,247,572 15.844 9.855 9.806 9.855 9.051 9.855 41,474,720 9.6504 6.59%
2007-05-08 0 15.18 15.20 15.22 14.70 15.60 14,201,000 217,364,789 15.306 9.246 9.258 9.270 8.954 9.502 23,314,959 9.3230 1.20%
2007-05-07 0 15.00 15.00 15.02 14.46 15.08 16,602,000 248,041,430 14.940 9.136 9.136 9.149 8.807 9.185 27,256,880 9.1001 0.31%
2007-05-04 0 15.26 15.24 15.26 15.10 15.58 13,713,209 210,340,270 15.339 9.109 9.097 9.109 9.013 9.300 22,974,506 9.1554 -1.04%
2007-05-03 0 15.42 15.42 15.46 15.02 15.50 8,582,435 131,542,227 15.327 9.204 9.204 9.228 8.965 9.252 14,378,633 9.1485 2.25%
2007-05-02 0 15.08 15.02 15.08 14.76 15.10 7,525,650 112,549,172 14.955 9.001 8.965 9.001 8.810 9.013 12,608,142 8.9267 1.34%
2007-04-30 0 14.88 14.86 14.88 14.80 15.52 18,384,583 275,935,936 15.009 8.882 8.870 8.882 8.834 9.264 30,800,720 8.9587 1.09%
2007-04-27 0 14.72 14.70 14.72 14.70 15.20 10,719,405 159,145,923 14.847 8.786 8.774 8.786 8.774 9.073 17,958,819 8.8617 -4.91%
2007-04-26 0 15.48 15.50 15.54 15.10 15.58 8,695,400 134,224,704 15.436 9.240 9.252 9.276 9.013 9.300 14,567,890 9.2137 3.89%
2007-04-25 0 14.90 15.12 15.14 14.74 15.40 7,356,000 110,142,960 14.973 8.894 9.025 9.037 8.798 9.192 12,323,918 8.9373 1.09%
2007-04-24 0 14.74 14.74 14.76 14.42 15.20 6,702,177 99,331,824 14.821 8.798 8.798 8.810 8.607 9.073 11,228,532 8.8464 -0.41%
2007-04-23 0 14.80 14.64 14.80 13.92 14.82 10,468,548 150,847,991 14.410 8.834 8.738 8.834 8.309 8.846 17,538,544 8.6009 8.03%
2007-04-20 0 13.70 13.70 13.72 13.24 13.86 9,364,000 128,354,632 13.707 8.177 8.177 8.189 7.903 8.273 15,688,033 8.1817 4.10%
2007-04-19 0 13.16 13.14 13.16 13.00 14.04 10,479,500 139,117,480 13.275 7.855 7.843 7.855 7.760 8.380 17,556,892 7.9238 -6.13%
2007-04-18 0 14.02 14.04 14.14 13.84 14.92 6,954,828 99,047,093 14.241 8.368 8.380 8.440 8.261 8.906 11,651,812 8.5006 -4.63%
2007-04-17 0 14.70 14.62 14.64 14.64 15.04 7,724,061 114,734,189 14.854 8.774 8.727 8.738 8.738 8.977 12,940,551 8.8663 -0.68%
2007-04-16 0 14.80 14.72 14.80 14.22 14.94 7,040,674 103,255,447 14.666 8.834 8.786 8.834 8.488 8.918 11,795,635 8.7537 4.23%
2007-04-13 0 14.20 14.20 14.22 13.84 14.62 8,366,067 119,640,507 14.301 8.476 8.476 8.488 8.261 8.727 14,016,140 8.5359 -3.14%
2007-04-12 0 14.66 14.64 14.66 14.22 14.72 11,662,132 169,922,590 14.570 8.750 8.738 8.750 8.488 8.786 19,538,222 8.6969 2.09%
2007-04-11 0 14.36 14.30 14.36 14.24 14.88 6,560,200 95,949,032 14.626 8.571 8.535 8.571 8.500 8.882 10,990,670 8.7300 -0.14%
2007-04-10 0 14.38 14.30 14.38 13.68 14.44 7,550,422 107,218,286 14.200 8.583 8.535 8.583 8.165 8.619 12,649,644 8.4760 4.35%
2007-04-04 0 13.78 13.74 13.78 13.44 13.98 17,222,661 235,329,521 13.664 8.225 8.201 8.225 8.022 8.344 28,854,087 8.1558 4.08%
2007-04-03 0 13.24 13.22 13.24 12.58 13.44 10,931,420 142,334,759 13.021 7.903 7.891 7.903 7.509 8.022 18,314,019 7.7719 5.58%
2007-04-02 0 12.54 12.42 12.48 12.24 12.60 10,613,774 131,272,838 12.368 7.485 7.413 7.449 7.306 7.521 17,781,849 7.3824 5.20%
2007-03-30 0 11.92 11.92 12.00 11.80 12.24 7,467,600 89,710,066 12.013 7.115 7.115 7.163 7.043 7.306 12,510,888 7.1706 1.02%
2007-03-29 0 11.80 11.78 11.80 11.50 12.00 6,120,500 72,651,208 11.870 7.043 7.031 7.043 6.864 7.163 10,254,016 7.0851 -0.51%
2007-03-28 0 11.86 11.82 11.86 11.70 12.32 7,943,000 94,507,220 11.898 7.079 7.055 7.079 6.984 7.354 13,307,352 7.1019 -3.73%
2007-03-27 0 12.32 12.24 12.36 12.12 12.36 9,436,000 115,718,926 12.264 7.354 7.306 7.378 7.234 7.378 15,808,658 7.3200 -1.91%
2007-03-26 0 12.56 12.56 12.58 12.52 12.80 4,083,000 51,317,240 12.569 7.497 7.497 7.509 7.473 7.640 6,840,478 7.5020 0.48%
2007-03-23 0 12.50 12.48 12.50 12.28 12.60 4,958,774 61,909,289 12.485 7.461 7.449 7.461 7.330 7.521 8,307,711 7.4520 1.13%
2007-03-22 0 12.36 12.36 12.38 12.26 12.60 8,558,000 106,169,772 12.406 7.378 7.378 7.389 7.318 7.521 14,337,696 7.4049 1.31%
2007-03-21 0 12.20 12.20 12.22 11.88 12.26 4,323,444 52,087,504 12.048 7.282 7.282 7.294 7.091 7.318 7,243,307 7.1911 1.50%
2007-03-20 0 12.02 12.00 12.02 12.00 12.08 6,036,000 72,570,616 12.023 7.175 7.163 7.175 7.163 7.210 10,112,448 7.1764 0.00%
2007-03-19 0 12.02 12.00 12.02 11.90 12.12 3,627,656 43,602,573 12.019 7.175 7.163 7.175 7.103 7.234 6,077,615 7.1743 -0.17%
2007-03-16 0 12.04 12.00 12.08 11.22 12.16 19,087,000 227,152,454 11.901 7.187 7.163 7.210 6.697 7.258 31,977,518 7.1035 6.55%
2007-03-15 0 11.30 11.28 11.30 11.22 11.44 5,283,884 59,885,830 11.334 6.745 6.733 6.745 6.697 6.828 8,852,386 6.7649 1.62%
2007-03-14 0 11.12 11.08 11.10 10.70 11.26 16,979,427 185,469,932 10.923 6.637 6.614 6.625 6.387 6.721 28,446,583 6.5199 -4.96%
2007-03-13 0 11.70 11.70 11.74 11.34 11.82 10,386,883 121,538,300 11.701 6.984 6.984 7.007 6.769 7.055 17,401,726 6.9843 2.99%
2007-03-12 0 11.36 11.24 11.36 10.98 11.48 8,087,207 91,013,879 11.254 6.781 6.709 6.781 6.554 6.852 13,548,950 6.7174 5.77%
2007-03-09 0 10.74 10.64 10.74 10.60 10.98 8,205,621 88,664,838 10.805 6.411 6.351 6.411 6.327 6.554 13,747,336 6.4496 1.90%
2007-03-08 0 10.54 10.52 10.54 10.28 10.58 5,949,779 62,128,353 10.442 6.291 6.279 6.291 6.136 6.315 9,967,997 6.2328 2.73%
2007-03-07 0 10.26 10.26 10.28 10.10 10.90 16,357,351 170,696,344 10.435 6.124 6.124 6.136 6.029 6.506 27,404,385 6.2288 3.85%
2007-03-06 0 9.880 9.820 9.880 9.670 10.10 17,339,000 172,014,900 9.9207 5.897 5.861 5.897 5.772 6.029 29,048,996 5.9215 2.60%
2007-03-05 0 9.630 9.580 9.600 9.500 10.58 13,967,147 137,228,144 9.8251 5.748 5.718 5.730 5.670 6.315 23,399,942 5.8645 -11.00%
2007-03-02 0 10.82 10.82 10.84 10.50 11.00 9,441,132 102,129,402 10.817 6.458 6.458 6.470 6.267 6.566 15,817,256 6.4568 2.08%
2007-03-01 1 10.60 10.58 10.60 10.46 10.82 10,068,467 107,039,451 10.631 6.327 6.315 6.327 6.243 6.458 16,868,266 6.3456 -2.03%
2007-02-28 0 10.82 10.76 10.78 10.30 11.10 17,615,000 188,728,756 10.714 6.458 6.423 6.434 6.148 6.625 29,511,394 6.3951 -5.58%
2007-02-27 0 11.46 11.42 11.56 11.04 12.22 9,698,600 112,749,276 11.625 6.840 6.816 6.900 6.590 7.294 16,248,607 6.9390 -2.88%
2007-02-26 0 11.80 11.78 11.80 11.80 12.30 5,885,937 70,217,750 11.930 7.043 7.031 7.043 7.043 7.342 9,861,039 7.1207 -4.07%
2007-02-23 0 12.30 12.26 12.34 11.80 12.46 13,050,000 159,245,752 12.203 7.342 7.318 7.366 7.043 7.437 21,863,395 7.2837 0.82%
2007-02-22 0 12.20 12.18 12.20 11.86 12.38 13,630,000 164,205,220 12.047 7.282 7.270 7.282 7.079 7.389 22,835,101 7.1909 2.87%
2007-02-21 0 11.86 11.84 11.86 11.66 12.00 10,520,887 124,572,954 11.841 7.079 7.067 7.079 6.960 7.163 17,626,230 7.0675 0.51%
2007-02-16 0 11.80 11.76 11.80 11.66 11.90 9,316,000 109,247,922 11.727 7.043 7.019 7.043 6.960 7.103 15,607,616 6.9997 1.37%
2007-02-15 0 11.64 11.66 11.68 11.32 11.80 17,100,064 197,497,074 11.549 6.948 6.960 6.972 6.757 7.043 28,648,693 6.8938 2.83%
2007-02-14 0 11.32 11.34 11.36 11.12 11.40 9,483,661 106,915,460 11.274 6.757 6.769 6.781 6.637 6.805 15,888,508 6.7291 2.72%
2007-02-13 0 11.02 11.02 11.04 10.96 11.32 11,398,663 126,033,532 11.057 6.578 6.578 6.590 6.542 6.757 19,096,817 6.5997 -1.96%
2007-02-12 0 11.24 11.18 11.20 11.12 11.30 7,152,000 80,201,456 11.214 6.709 6.673 6.685 6.637 6.745 11,982,146 6.6934 -0.71%
2007-02-09 0 11.32 11.38 11.40 11.16 11.48 12,547,901 141,650,251 11.289 6.757 6.793 6.805 6.661 6.852 21,022,200 6.7381 -0.88%
2007-02-08 0 11.42 11.42 11.48 11.24 11.68 16,163,000 185,326,064 11.466 6.816 6.816 6.852 6.709 6.972 27,078,778 6.8440 1.78%
2007-02-07 0 11.22 11.22 11.24 11.16 11.40 11,119,774 125,059,210 11.247 6.697 6.697 6.709 6.661 6.805 18,629,579 6.7129 0.90%
2007-02-06 0 11.12 11.06 11.12 10.76 11.28 11,570,661 127,626,241 11.030 6.637 6.602 6.637 6.423 6.733 19,384,975 6.5838 1.28%
2007-02-05 0 10.98 11.00 11.02 10.74 11.16 8,807,812 96,499,575 10.956 6.554 6.566 6.578 6.411 6.661 14,756,220 6.5396 0.92%
2007-02-02 0 10.88 10.88 10.90 10.76 11.06 8,943,870 96,796,702 10.823 6.494 6.494 6.506 6.423 6.602 14,984,166 6.4599 0.93%
2007-02-01 0 10.78 10.76 10.78 10.60 11.56 9,747,661 105,313,021 10.804 6.434 6.423 6.434 6.327 6.900 16,330,802 6.4487 -2.00%
2007-01-31 0 11.00 11.00 11.08 10.88 11.38 16,915,635 187,457,257 11.082 6.566 6.566 6.614 6.494 6.793 28,339,709 6.6146 0.18%
2007-01-30 0 10.98 10.96 10.98 10.82 11.14 13,402,853 146,846,098 10.956 6.554 6.542 6.554 6.458 6.649 22,454,549 6.5397 2.62%
2007-01-29 0 10.70 10.70 10.72 10.70 11.28 13,971,548 152,695,701 10.929 6.387 6.387 6.399 6.387 6.733 23,407,316 6.5234 -0.37%
2007-01-26 0 10.74 10.74 10.76 10.50 11.32 27,456,346 297,999,127 10.854 6.411 6.411 6.423 6.267 6.757 45,999,152 6.4784 -5.46%
2007-01-25 0 11.36 11.42 11.48 11.32 12.10 7,627,860 89,460,194 11.728 6.781 6.816 6.852 6.757 7.222 12,779,380 7.0004 -5.02%
2007-01-24 0 11.96 11.96 12.08 11.90 12.50 6,060,803 73,952,783 12.202 7.139 7.139 7.210 7.103 7.461 10,154,002 7.2831 -1.48%
2007-01-23 0 12.14 12.14 12.24 12.10 13.30 16,520,000 204,312,640 12.368 7.246 7.246 7.306 7.222 7.939 27,676,880 7.3821 -8.45%
2007-01-22 0 13.26 13.24 13.26 12.78 14.00 7,164,200 96,981,756 13.537 7.915 7.903 7.915 7.628 8.356 12,002,585 8.0801 4.25%
2007-01-19 0 12.72 12.72 12.74 11.66 12.80 7,538,000 93,454,840 12.398 7.592 7.592 7.604 6.960 7.640 12,628,833 7.4001 4.26%
2007-01-18 0 12.20 12.26 12.28 11.40 12.46 11,126,548 134,736,864 12.109 7.282 7.318 7.330 6.805 7.437 18,640,928 7.2280 2.01%
2007-01-17 0 11.96 11.94 12.10 11.38 12.48 15,412,500 184,170,228 11.949 7.139 7.127 7.222 6.793 7.449 25,821,423 7.1325 5.47%
2007-01-16 0 11.34 11.40 11.42 10.86 11.48 5,128,000 58,109,640 11.332 6.769 6.805 6.816 6.482 6.852 8,591,225 6.7638 4.42%
2007-01-15 0 10.86 10.82 10.84 10.80 11.18 7,098,086 77,730,417 10.951 6.482 6.458 6.470 6.446 6.673 11,891,820 6.5365 0.56%
2007-01-12 0 10.80 10.80 10.90 10.60 11.18 6,687,322 72,669,454 10.867 6.446 6.446 6.506 6.327 6.673 11,203,644 6.4862 2.86%
2007-01-11 0 10.50 10.50 10.56 10.20 10.76 5,947,182 62,696,847 10.542 6.267 6.267 6.303 6.088 6.423 9,963,647 6.2926 3.35%
2007-01-10 0 10.16 10.08 10.16 10.04 10.44 7,556,370 77,367,461 10.239 6.064 6.017 6.064 5.993 6.232 12,659,609 6.1114 -1.93%
2007-01-09 0 10.36 10.30 10.36 10.22 11.00 8,308,435 86,523,065 10.414 6.184 6.148 6.184 6.100 6.566 13,919,586 6.2159 -5.13%
2007-01-08 0 10.92 11.00 11.16 10.02 11.00 5,320,000 55,378,400 10.409 6.518 6.566 6.661 5.981 6.566 8,912,893 6.2133 3.61%
2007-01-05 0 10.54 10.54 10.56 10.38 11.38 6,088,779 65,044,956 10.683 6.291 6.291 6.303 6.196 6.793 10,200,872 6.3764 -1.50%
2007-01-04 0 10.70 10.68 10.70 10.66 11.48 8,668,000 94,355,000 10.885 6.387 6.375 6.387 6.363 6.852 14,521,985 6.4974 -3.43%
2007-01-03 0 11.08 11.02 11.08 10.88 11.40 7,418,000 82,574,784 11.132 6.614 6.578 6.614 6.494 6.805 12,427,790 6.6444 -1.77%
2007-01-02 0 11.28 11.26 11.30 11.26 11.80 6,057,774 69,335,525 11.446 6.733 6.721 6.745 6.721 7.043 10,148,928 6.8318 -5.21%
2006-12-29 0 11.90 11.90 11.92 11.02 12.00 9,387,507 110,175,071 11.736 7.103 7.103 7.115 6.578 7.163 15,727,415 7.0053 5.31%
2006-12-28 0 11.30 11.30 11.36 10.40 11.40 6,167,774 67,568,366 10.955 6.745 6.745 6.781 6.208 6.805 10,333,217 6.5389 5.61%
2006-12-27 0 10.70 10.42 10.70 9.960 10.80 1,794,435 18,633,559 10.384 6.387 6.220 6.387 5.945 6.446 3,006,317 6.1981 5.94%
2006-12-22 0 10.10 10.06 10.10 9.790 10.38 5,611,157 56,079,903 9.9944 6.029 6.005 6.029 5.844 6.196 9,400,685 5.9655 3.17%
2006-12-21 0 9.790 9.720 9.800 9.450 9.850 4,344,104 42,091,347 9.6893 5.844 5.802 5.850 5.641 5.879 7,277,920 5.7834 1.14%
2006-12-20 0 9.680 9.680 9.740 9.450 9.830 5,226,000 50,714,552 9.7043 5.778 5.778 5.814 5.641 5.867 8,755,410 5.7924 -1.43%
2006-12-19 0 9.820 9.750 9.760 9.760 10.00 9,114,000 90,372,620 9.9158 5.861 5.820 5.826 5.826 5.969 15,269,194 5.9186 0.92%
2006-12-18 0 9.730 9.740 9.750 9.400 9.740 7,618,887 72,796,242 9.5547 5.808 5.814 5.820 5.611 5.814 12,764,347 5.7031 5.65%
2006-12-15 0 9.210 9.200 9.240 9.200 9.300 10,313,537 95,035,013 9.2146 5.497 5.491 5.515 5.491 5.551 17,278,845 5.5001 1.21%
2006-12-14 0 9.100 9.090 9.100 9.000 9.250 9,801,652 89,031,836 9.0834 5.432 5.426 5.432 5.372 5.521 16,421,256 5.4217 1.45%
2006-12-13 0 8.970 8.970 9.000 8.900 9.250 5,740,000 52,038,480 9.0659 5.354 5.354 5.372 5.312 5.521 9,616,543 5.4114 -3.03%
2006-12-12 0 9.250 9.230 9.250 9.110 9.280 6,800,887 62,680,938 9.2166 5.521 5.509 5.521 5.438 5.539 11,393,906 5.5013 0.22%
2006-12-11 0 9.230 9.230 9.250 9.070 9.290 5,194,000 47,698,940 9.1835 5.509 5.509 5.521 5.414 5.545 8,701,799 5.4815 2.10%
2006-12-08 0 9.040 9.050 9.070 9.020 9.230 6,231,200 56,602,104 9.0837 5.396 5.402 5.414 5.384 5.509 10,439,478 5.4219 -2.06%
2006-12-07 0 9.230 9.200 9.250 9.050 9.650 8,934,000 83,323,104 9.3265 5.509 5.491 5.521 5.402 5.760 14,967,630 5.5669 -3.35%
2006-12-06 0 9.550 9.550 9.600 9.480 9.980 9,242,112 90,098,411 9.7487 5.700 5.700 5.730 5.658 5.957 15,483,827 5.8189 1.17%
2006-12-05 0 9.440 9.430 9.440 9.390 9.860 4,015,887 38,320,009 9.5421 5.635 5.629 5.635 5.605 5.885 6,728,040 5.6956 -2.68%
2006-12-04 0 9.700 9.690 9.700 9.430 9.820 7,681,052 74,477,044 9.6962 5.790 5.784 5.790 5.629 5.861 12,868,496 5.7875 2.86%
2006-12-01 0 9.430 9.340 9.470 9.100 9.470 11,339,018 105,623,343 9.3150 5.629 5.575 5.653 5.432 5.653 18,996,891 5.5600 3.29%
2006-11-30 0 9.130 9.130 9.190 9.130 9.610 18,002,000 166,575,280 9.2532 5.450 5.450 5.485 5.450 5.736 30,159,757 5.5231 -4.10%
2006-11-29 0 9.520 9.510 9.520 9.310 9.600 11,824,561 111,939,522 9.4667 5.682 5.676 5.682 5.557 5.730 19,810,348 5.6506 2.04%
2006-11-28 0 9.330 9.340 9.350 9.190 9.790 21,612,318 204,777,896 9.4751 5.569 5.575 5.581 5.485 5.844 36,208,325 5.6555 -5.38%
2006-11-27 0 9.860 9.800 9.850 9.560 10.60 15,693,000 155,694,210 9.9213 5.885 5.850 5.879 5.706 6.327 26,291,360 5.9219 3.14%
2006-11-24 0 9.560 9.540 9.560 9.380 9.730 12,239,703 116,931,790 9.5535 5.706 5.694 5.706 5.599 5.808 20,505,859 5.7024 1.70%
2006-11-23 0 9.400 9.270 9.500 9.230 9.870 8,002,000 75,501,972 9.4354 5.611 5.533 5.670 5.509 5.891 13,406,198 5.6319 1.62%
2006-11-22 0 9.250 9.230 9.250 8.750 9.390 9,553,244 87,722,860 9.1825 5.521 5.509 5.521 5.223 5.605 16,005,084 5.4809 6.32%
2006-11-21 0 8.700 8.700 8.730 8.460 8.930 15,150,000 131,522,349 8.6813 5.193 5.193 5.211 5.050 5.330 25,381,642 5.1818 3.82%
2006-11-20 0 8.380 8.400 8.440 8.100 8.820 16,146,096 136,970,908 8.4832 5.002 5.014 5.038 4.835 5.265 27,050,457 5.0635 -4.77%
2006-11-17 0 8.800 8.750 8.800 8.660 8.890 7,521,120 66,117,382 8.7909 5.253 5.223 5.253 5.169 5.306 12,600,553 5.2472 0.46%
2006-11-16 0 8.760 8.730 8.790 8.620 8.850 2,065,400 18,130,920 8.7784 5.229 5.211 5.247 5.145 5.282 3,460,280 5.2397 -1.02%
2006-11-15 0 8.850 8.730 8.850 8.480 8.860 5,221,510 45,375,992 8.6902 5.282 5.211 5.282 5.062 5.288 8,747,888 5.1871 3.03%
2006-11-14 0 8.590 8.580 8.600 8.290 8.600 7,314,000 61,982,774 8.4745 5.127 5.121 5.133 4.948 5.133 12,253,553 5.0584 3.37%
2006-11-13 0 8.310 8.300 8.400 8.300 8.650 14,146,401 119,739,481 8.4643 4.960 4.954 5.014 4.954 5.163 23,700,257 5.0522 -3.82%
2006-11-10 0 8.640 8.650 8.660 8.600 8.920 13,178,000 114,922,770 8.7208 5.157 5.163 5.169 5.133 5.324 22,077,840 5.2053 -2.48%
2006-11-09 0 8.860 8.840 8.860 8.490 8.920 12,770,000 111,870,384 8.7604 5.288 5.276 5.288 5.068 5.324 21,394,295 5.2290 4.36%
2006-11-08 0 8.490 8.490 8.500 8.400 8.680 10,942,400 93,508,140 8.5455 5.068 5.068 5.074 5.014 5.181 18,332,415 5.1007 -0.12%
2006-11-07 0 8.500 8.500 8.540 8.420 8.750 15,245,600 131,731,720 8.6406 5.074 5.074 5.097 5.026 5.223 25,541,806 5.1575 -1.16%
2006-11-06 0 8.600 8.600 8.620 8.380 8.660 9,240,000 78,748,264 8.5225 5.133 5.133 5.145 5.002 5.169 15,480,289 5.0870 2.63%
2006-11-03 0 8.380 8.360 8.390 8.190 8.440 24,787,000 207,146,360 8.3571 5.002 4.990 5.008 4.889 5.038 41,527,047 4.9882 1.45%
2006-11-02 0 8.260 8.260 8.270 8.130 8.700 12,651,000 105,506,816 8.3398 4.930 4.930 4.936 4.853 5.193 21,194,928 4.9779 -2.36%
2006-11-01 1 - - - - - 0 0 - 5.050 - - - - 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 5.050 5.044 5.050 4.781 5.074 12,607,053 4.9941 4.96%
2006-10-27 0 8.060 8.030 8.060 8.030 8.340 7,748,664 63,545,038 8.2008 4.811 4.793 4.811 4.793 4.978 12,981,770 4.8949 -0.86%
2006-10-26 0 8.130 8.130 8.140 8.050 8.140 2,870,000 23,210,380 8.0872 4.853 4.853 4.859 4.805 4.859 4,808,271 4.8272 0.12%
2006-10-25 0 8.120 8.130 8.140 7.890 8.160 12,392,000 100,037,020 8.0727 4.847 4.853 4.859 4.709 4.871 20,761,010 4.8185 2.92%
2006-10-24 0 7.890 7.870 7.900 7.800 7.930 2,981,000 23,469,790 7.8731 4.709 4.698 4.715 4.656 4.733 4,994,236 4.6994 -0.50%
2006-10-23 0 7.930 7.930 7.950 7.870 7.970 6,487,000 51,402,190 7.9239 4.733 4.733 4.745 4.698 4.757 10,868,034 4.7297 0.63%
2006-10-20 0 7.880 7.880 7.890 7.680 7.950 11,014,000 85,960,620 7.8047 4.703 4.703 4.709 4.584 4.745 18,452,370 4.6585 3.96%
2006-10-19 0 7.580 7.570 7.580 7.510 7.650 5,407,190 40,981,451 7.5791 4.524 4.518 4.524 4.483 4.566 9,058,968 4.5239 -0.92%
2006-10-18 0 7.650 7.620 7.650 7.300 7.670 7,306,000 54,936,507 7.5194 4.566 4.548 4.566 4.357 4.578 12,240,150 4.4882 3.24%
2006-10-17 0 7.410 7.410 7.440 7.340 7.600 10,023,000 74,659,990 7.4489 4.423 4.423 4.441 4.381 4.536 16,792,092 4.4461 -2.63%
2006-10-16 0 7.610 7.600 7.610 7.470 7.710 4,804,000 36,531,980 7.6045 4.542 4.536 4.542 4.459 4.602 8,048,410 4.5390 -0.65%
2006-10-13 0 7.660 7.660 7.680 7.660 7.710 4,738,383 36,422,015 7.6866 4.572 4.572 4.584 4.572 4.602 7,938,478 4.5880 0.79%
2006-10-12 0 7.600 7.600 7.620 7.540 7.720 8,004,000 61,150,972 7.6401 4.536 4.536 4.548 4.501 4.608 13,409,549 4.5603 -1.17%
2006-10-11 0 7.690 7.660 7.690 7.650 7.700 3,308,060 25,422,062 7.6849 4.590 4.572 4.590 4.566 4.596 5,542,178 4.5870 0.00%
2006-10-10 0 7.690 7.690 7.700 7.650 8.000 3,897,000 30,009,040 7.7005 4.590 4.590 4.596 4.566 4.775 6,528,862 4.5964 0.52%
2006-10-09 0 7.650 7.650 7.660 7.480 7.720 5,253,403 39,892,510 7.5937 4.566 4.566 4.572 4.465 4.608 8,801,320 4.5326 -0.52%
2006-10-06 0 7.690 7.690 7.700 7.650 7.970 5,489,891 42,692,640 7.7766 4.590 4.590 4.596 4.566 4.757 9,197,521 4.6418 -3.39%
2006-10-05 0 7.960 7.900 7.970 7.900 8.120 11,270,000 90,525,020 8.0324 4.751 4.715 4.757 4.715 4.847 18,881,261 4.7944 0.63%
2006-10-04 0 7.910 7.900 7.920 7.600 7.910 12,497,109 97,074,082 7.7677 4.721 4.715 4.727 4.536 4.721 20,937,105 4.6365 4.08%
2006-10-03 0 7.600 7.600 7.640 7.450 7.740 12,646,000 96,259,530 7.6119 4.536 4.536 4.560 4.447 4.620 21,186,551 4.5434 2.15%
2006-09-29 0 7.440 7.430 7.520 7.260 7.560 22,026,000 162,149,840 7.3617 4.441 4.435 4.489 4.333 4.512 36,901,389 4.3941 -1.85%
2006-09-28 0 7.580 7.570 7.580 7.530 7.630 12,130,000 91,997,140 7.5843 4.524 4.518 4.524 4.495 4.554 20,322,067 4.5270 -0.26%
2006-09-27 0 7.600 7.660 7.700 7.230 7.700 19,608,000 144,983,406 7.3941 4.536 4.572 4.596 4.316 4.596 32,850,379 4.4134 5.56%
2006-09-26 0 7.200 7.190 7.200 7.170 7.390 8,974,000 65,275,420 7.2738 4.298 4.292 4.298 4.280 4.411 15,034,644 4.3417 0.14%
2006-09-25 0 7.190 7.190 7.280 7.190 7.390 4,175,000 30,628,680 7.3362 4.292 4.292 4.345 4.292 4.411 6,994,611 4.3789 -1.37%
2006-09-22 0 7.290 7.290 7.310 7.190 7.360 7,283,000 53,132,206 7.2954 4.351 4.351 4.363 4.292 4.393 12,201,617 4.3545 0.00%
2006-09-21 0 7.290 7.290 7.300 7.270 7.400 13,185,000 96,557,604 7.3233 4.351 4.351 4.357 4.339 4.417 22,089,568 4.3712 -0.41%
2006-09-20 0 7.320 7.310 7.330 7.140 7.330 9,952,000 72,338,940 7.2688 4.369 4.363 4.375 4.262 4.375 16,673,142 4.3387 0.27%
2006-09-19 0 7.300 7.290 7.300 7.250 7.300 11,030,000 80,349,000 7.2846 4.357 4.351 4.357 4.327 4.357 18,479,176 4.3481 0.27%
2006-09-18 0 7.280 7.270 7.280 7.150 7.320 12,724,000 92,419,575 7.2634 4.345 4.339 4.345 4.268 4.369 21,317,229 4.3354 2.82%
2006-09-15 0 7.080 7.050 7.060 6.850 7.190 18,308,000 130,256,580 7.1147 4.226 4.208 4.214 4.089 4.292 30,672,416 4.2467 2.61%
2006-09-14 0 6.900 6.900 6.940 6.870 6.960 2,154,124 14,885,933 6.9104 4.119 4.119 4.142 4.101 4.154 3,608,924 4.1248 -0.58%
2006-09-13 0 6.940 6.930 6.960 6.800 7.010 6,416,000 44,518,140 6.9386 4.142 4.136 4.154 4.059 4.184 10,749,084 4.1416 2.06%
2006-09-12 0 6.800 6.800 6.810 6.710 6.830 6,924,000 47,015,220 6.7902 4.059 4.059 4.065 4.005 4.077 11,600,164 4.0530 -0.44%
2006-09-11 0 6.830 6.830 6.840 6.780 6.900 7,068,000 48,175,820 6.8160 4.077 4.077 4.083 4.047 4.119 11,841,416 4.0684 -1.01%
2006-09-08 0 6.900 6.840 6.930 6.760 6.950 4,106,000 28,131,340 6.8513 4.119 4.083 4.136 4.035 4.148 6,879,011 4.0894 1.92%
2006-09-07 0 6.770 6.760 6.790 6.650 6.770 5,978,000 40,256,040 6.7340 4.041 4.035 4.053 3.969 4.041 10,015,278 4.0195 -0.44%
2006-09-06 0 6.800 6.800 6.810 6.770 6.970 5,795,726 39,487,125 6.8131 4.059 4.059 4.065 4.041 4.160 9,709,904 4.0667 -1.88%
2006-09-05 0 6.930 6.930 6.980 6.920 7.050 3,145,000 21,967,630 6.9849 4.136 4.136 4.166 4.130 4.208 5,268,994 4.1692 -0.86%
2006-09-04 0 6.990 6.980 6.990 6.840 7.040 12,428,000 86,210,137 6.9368 4.172 4.166 4.172 4.083 4.202 20,821,323 4.1405 2.34%
2006-09-01 0 6.830 6.830 6.860 6.680 6.950 10,390,000 70,643,840 6.7992 4.077 4.077 4.095 3.987 4.148 17,406,948 4.0584 -0.87%
2006-08-31 0 6.890 6.920 6.950 6.830 7.020 12,181,252 84,737,615 6.9564 4.113 4.130 4.148 4.077 4.190 20,407,933 4.1522 -1.15%
2006-08-30 0 6.970 6.970 6.980 6.950 7.060 39,189,000 273,430,810 6.9772 4.160 4.160 4.166 4.148 4.214 65,655,523 4.1646 -0.14%
2006-08-29 0 6.980 6.980 6.990 6.640 7.050 37,125,400 254,574,045 6.8571 4.166 4.166 4.172 3.963 4.208 62,198,258 4.0929 5.44%
2006-08-28 0 6.620 6.610 6.620 6.530 6.680 20,005,363 132,187,047 6.6076 3.951 3.945 3.951 3.898 3.987 33,516,103 3.9440 1.38%
2006-08-25 0 6.530 6.530 6.540 6.400 6.550 12,478,801 81,349,671 6.5190 3.898 3.898 3.904 3.820 3.910 20,906,433 3.8911 1.40%
2006-08-24 0 6.440 6.400 6.440 6.130 6.490 16,862,000 107,893,920 6.3986 3.844 3.820 3.844 3.659 3.874 28,249,851 3.8193 2.38%
2006-08-23 0 6.290 6.220 6.290 6.040 6.300 16,970,000 104,861,440 6.1792 3.754 3.713 3.754 3.605 3.760 28,430,790 3.6883 -1.10%
2006-08-22 0 6.360 6.340 6.350 6.310 6.410 4,120,000 26,201,648 6.3596 3.796 3.784 3.790 3.766 3.826 6,902,466 3.7960 0.00%
2006-08-21 0 6.360 6.340 6.350 6.300 6.430 6,498,000 41,478,520 6.3833 3.796 3.784 3.790 3.760 3.838 10,886,463 3.8101 -0.62%
2006-08-18 0 6.400 6.400 6.410 6.220 6.440 10,144,000 64,780,360 6.3861 3.820 3.820 3.826 3.713 3.844 16,994,810 3.8118 0.79%
2006-08-17 0 6.350 6.350 6.370 6.350 6.450 8,138,000 51,880,232 6.3751 3.790 3.790 3.802 3.790 3.850 13,634,046 3.8052 -0.47%
2006-08-16 0 6.380 6.360 6.380 6.300 6.400 3,458,000 21,896,460 6.3321 3.808 3.796 3.808 3.760 3.820 5,793,381 3.7796 2.08%
2006-08-15 0 6.250 6.250 6.260 6.220 6.330 6,490,475 40,599,613 6.2553 3.731 3.731 3.737 3.713 3.778 10,873,856 3.7337 -1.42%
2006-08-14 0 6.340 6.330 6.340 6.310 6.400 2,604,000 16,518,380 6.3435 3.784 3.778 3.784 3.766 3.820 4,362,627 3.7863 -0.94%
2006-08-11 0 6.400 6.390 6.400 6.330 6.420 3,439,000 21,821,756 6.3454 3.820 3.814 3.820 3.778 3.832 5,761,549 3.7875 1.27%
2006-08-10 0 6.320 6.330 6.350 6.260 6.350 3,230,000 20,353,020 6.3012 3.772 3.778 3.790 3.737 3.790 5,411,400 3.7611 -0.47%
2006-08-09 0 6.350 6.340 6.350 6.210 6.350 10,071,000 63,485,528 6.3038 3.790 3.784 3.790 3.707 3.790 16,872,509 3.7627 1.11%
2006-08-08 0 6.280 6.270 6.280 6.200 6.330 11,098,000 69,732,200 6.2833 3.748 3.742 3.748 3.701 3.778 18,593,100 3.7504 -0.95%
2006-08-07 0 6.340 6.260 6.280 6.280 6.450 13,889,000 88,810,080 6.3943 3.784 3.737 3.748 3.748 3.850 23,269,018 3.8167 -1.71%
2006-08-04 0 6.450 6.390 6.450 6.400 6.540 10,258,000 66,543,060 6.4869 3.850 3.814 3.850 3.820 3.904 17,185,801 3.8720 -1.38%
2006-08-03 0 6.540 6.540 6.550 6.400 6.550 8,279,000 53,621,740 6.4768 3.904 3.904 3.910 3.820 3.910 13,870,272 3.8659 2.19%
2006-08-02 0 6.400 6.390 6.400 6.320 6.400 3,247,228 20,730,647 6.3841 3.820 3.814 3.820 3.772 3.820 5,440,263 3.8106 0.16%
2006-08-01 0 6.390 6.390 6.400 6.370 6.410 2,006,000 12,819,680 6.3907 3.814 3.814 3.820 3.802 3.826 3,360,764 3.8145 -0.78%
2006-07-31 0 6.440 6.390 6.450 6.380 6.450 8,236,000 52,797,280 6.4105 3.844 3.814 3.850 3.808 3.850 13,798,231 3.8264 1.10%
2006-07-28 0 6.370 6.360 6.370 6.310 6.470 11,452,000 73,529,780 6.4207 3.802 3.796 3.802 3.766 3.862 19,186,176 3.8324 -1.24%
2006-07-27 0 6.450 6.450 6.460 6.310 6.460 15,888,100 101,884,090 6.4126 3.850 3.850 3.856 3.766 3.856 26,618,222 3.8276 2.22%
2006-07-26 0 6.310 6.300 6.310 6.270 6.350 11,098,000 70,131,085 6.3193 3.766 3.760 3.766 3.742 3.790 18,593,100 3.7719 0.48%
2006-07-25 0 6.280 6.280 6.290 6.210 6.310 16,568,000 104,162,460 6.2870 3.748 3.748 3.754 3.707 3.766 27,757,297 3.7526 1.95%
2006-07-24 0 6.160 6.150 6.160 6.080 6.190 5,232,000 32,180,160 6.1506 3.677 3.671 3.677 3.629 3.695 8,765,462 3.6712 0.98%
2006-07-21 0 6.100 6.050 6.100 5.900 6.200 19,473,080 118,859,772 6.1038 3.641 3.611 3.641 3.522 3.701 32,624,340 3.6433 2.52%
2006-07-20 0 5.950 5.900 5.950 5.850 6.050 9,994,000 59,377,100 5.9413 3.551 3.522 3.551 3.492 3.611 16,743,507 3.5463 3.48%
2006-07-19 0 5.750 5.700 5.750 5.700 5.800 2,642,000 15,149,600 5.7341 3.432 3.402 3.432 3.402 3.462 4,426,290 3.4226 0.88%
2006-07-18 0 5.700 5.700 5.750 5.650 5.800 3,108,000 17,768,300 5.7170 3.402 3.402 3.432 3.372 3.462 5,207,006 3.4124 -1.72%
2006-07-17 0 5.800 5.750 5.800 5.650 5.800 5,446,000 31,256,300 5.7393 3.462 3.432 3.462 3.372 3.462 9,123,988 3.4257 -0.85%
2006-07-14 0 5.850 5.800 5.850 5.650 5.850 6,268,000 35,947,500 5.7351 3.492 3.462 3.492 3.372 3.492 10,501,131 3.4232 0.00%
2006-07-13 0 5.850 5.850 5.900 5.750 5.900 6,276,504 36,615,499 5.8337 3.492 3.492 3.522 3.432 3.522 10,515,378 3.4821 -1.68%
2006-07-12 0 5.950 5.900 5.950 5.900 6.050 4,994,000 29,562,200 5.9195 3.551 3.522 3.551 3.522 3.611 8,366,727 3.5333 -1.65%
2006-07-11 0 6.050 6.000 6.050 6.000 6.100 3,322,000 20,095,000 6.0491 3.611 3.581 3.611 3.581 3.641 5,565,532 3.6106 0.00%
2006-07-10 0 6.050 6.000 6.050 6.000 6.100 9,886,000 59,870,580 6.0561 3.611 3.581 3.611 3.581 3.641 16,562,569 3.6148 -0.82%
2006-07-07 0 6.100 6.100 6.150 6.050 6.150 11,121,000 67,938,700 6.1090 3.641 3.641 3.671 3.611 3.671 18,631,633 3.6464 0.00%
2006-07-06 0 6.100 6.050 6.100 5.850 6.100 8,554,000 50,766,000 5.9348 3.641 3.611 3.641 3.492 3.641 14,330,994 3.5424 1.67%
2006-07-05 0 6.000 5.950 6.000 5.950 6.100 19,412,000 116,450,700 5.9989 3.581 3.551 3.581 3.551 3.641 32,522,009 3.5807 -2.44%
2006-07-04 0 6.150 6.050 6.100 5.850 6.150 35,266,000 210,900,100 5.9803 3.671 3.611 3.641 3.492 3.671 59,083,102 3.5696 7.89%
2006-07-03 0 5.700 5.650 5.700 5.600 5.750 13,019,160 73,905,306 5.6767 3.402 3.372 3.402 3.343 3.432 21,811,727 3.3883 1.79%
2006-06-30 0 5.600 5.550 5.600 5.550 5.650 26,678,000 149,417,874 5.6008 3.343 3.313 3.343 3.313 3.372 44,695,145 3.3430 2.75%
2006-06-29 0 5.450 5.400 5.450 5.400 5.550 16,652,195 90,573,624 5.4391 3.253 3.223 3.253 3.223 3.313 27,898,353 3.2466 1.87%
2006-06-28 0 5.350 5.300 5.350 5.300 5.350 6,302,000 33,481,400 5.3128 3.193 3.164 3.193 3.164 3.193 10,558,093 3.1712 -0.93%
2006-06-27 0 5.400 5.350 5.400 5.400 5.550 6,638,000 36,161,400 5.4476 3.223 3.193 3.223 3.223 3.313 11,121,013 3.2516 0.00%
2006-06-26 0 5.400 5.350 5.400 5.300 5.450 4,482,000 24,134,252 5.3847 3.223 3.193 3.223 3.164 3.253 7,508,945 3.2141 0.93%
2006-06-23 0 5.350 5.350 5.400 5.350 5.400 2,615,000 14,014,250 5.3592 3.193 3.193 3.223 3.193 3.223 4,381,056 3.1988 -0.93%
2006-06-22 0 5.400 5.350 5.450 5.350 5.450 7,021,401 37,902,185 5.3981 3.223 3.193 3.253 3.193 3.253 11,763,346 3.2221 1.89%
2006-06-21 0 5.300 5.300 5.350 5.300 5.500 7,952,000 42,714,018 5.3715 3.164 3.164 3.193 3.164 3.283 13,322,430 3.2062 -1.85%
2006-06-20 0 5.400 5.400 5.450 5.300 5.550 5,808,000 31,276,700 5.3851 3.223 3.223 3.253 3.164 3.313 9,730,467 3.2143 0.00%
2006-06-19 0 5.400 5.400 5.450 5.350 5.500 3,031,000 16,571,700 5.4674 3.223 3.223 3.253 3.193 3.283 5,078,004 3.2634 -1.82%
2006-06-16 0 5.500 5.450 5.500 5.450 5.600 11,938,000 65,906,200 5.5207 3.283 3.253 3.283 3.253 3.343 20,000,399 3.2952 3.77%
2006-06-15 0 5.300 5.300 5.350 5.200 5.400 14,372,000 76,286,296 5.3080 3.164 3.164 3.193 3.104 3.223 24,078,215 3.1683 2.91%
2006-06-14 0 5.150 5.150 5.200 5.150 5.250 19,149,083 99,509,532 5.1966 3.074 3.074 3.104 3.074 3.134 32,081,529 3.1018 -1.90%
2006-06-13 0 5.250 5.200 5.250 5.200 5.500 22,443,680 119,304,820 5.3157 3.134 3.104 3.134 3.104 3.283 37,601,152 3.1729 -3.67%
2006-06-12 0 5.450 5.450 5.500 5.400 5.550 10,369,000 56,625,900 5.4611 3.253 3.253 3.283 3.223 3.313 17,371,765 3.2597 0.00%
2006-06-09 0 5.450 5.450 5.500 5.400 5.550 7,922,000 43,267,100 5.4616 3.253 3.253 3.283 3.223 3.313 13,272,170 3.2600 -2.68%
2006-06-08 0 5.600 5.600 5.650 5.450 5.700 7,449,400 41,270,414 5.5401 3.343 3.343 3.372 3.253 3.402 12,480,396 3.3068 -0.88%
2006-06-07 0 5.650 5.600 5.650 5.550 5.750 5,806,778 32,667,404 5.6257 3.372 3.343 3.372 3.313 3.432 9,728,420 3.3579 0.00%
2006-06-06 0 5.650 5.600 5.650 5.550 5.750 11,622,000 65,929,116 5.6728 3.372 3.343 3.372 3.313 3.432 19,470,986 3.3860 -0.88%
2006-06-05 0 5.700 5.650 5.700 5.550 5.800 10,704,000 60,772,240 5.6775 3.402 3.372 3.402 3.313 3.462 17,933,010 3.3888 1.79%
2006-06-02 0 5.600 5.600 5.650 5.550 5.750 8,346,000 47,094,400 5.6428 3.343 3.343 3.372 3.313 3.432 13,982,520 3.3681 -0.88%
2006-06-01 0 5.650 5.600 5.650 5.550 5.750 7,381,500 41,748,006 5.6558 3.372 3.343 3.372 3.313 3.432 12,366,640 3.3759 0.00%
2006-05-30 0 5.650 5.650 5.700 5.550 5.700 3,098,000 17,371,500 5.6073 3.372 3.372 3.402 3.313 3.402 5,190,253 3.3469 0.89%
2006-05-29 0 5.600 5.550 5.600 5.550 5.750 8,115,696 45,605,843 5.6195 3.343 3.313 3.343 3.313 3.432 13,596,679 3.3542 0.00%
2006-05-26 0 5.600 5.550 5.600 5.450 5.650 12,709,000 70,749,500 5.5669 3.343 3.313 3.343 3.253 3.372 21,292,098 3.3228 3.70%
2006-05-25 0 5.400 5.400 5.450 5.350 5.600 13,368,000 73,029,552 5.4630 3.223 3.223 3.253 3.193 3.343 22,396,158 3.2608 -1.82%
2006-05-24 0 5.500 5.500 5.550 5.450 5.600 16,391,000 90,250,350 5.5061 3.283 3.283 3.313 3.253 3.343 27,460,759 3.2865 0.00%
2006-05-23 0 5.500 5.450 5.500 5.300 5.550 13,088,000 71,395,000 5.4550 3.283 3.253 3.283 3.164 3.313 21,927,058 3.2560 0.00%
2006-05-22 0 5.500 5.450 5.500 5.350 5.800 18,914,000 105,047,000 5.5539 3.283 3.253 3.283 3.193 3.462 31,687,682 3.3151 -4.35%
2006-05-19 0 5.750 5.750 5.800 5.700 5.850 10,013,000 57,817,950 5.7743 3.432 3.432 3.462 3.402 3.492 16,775,339 3.4466 -0.86%
2006-05-18 0 5.800 5.750 5.800 5.600 5.850 8,376,682 48,257,556 5.7609 3.462 3.432 3.462 3.343 3.492 14,033,924 3.4386 -0.85%
2006-05-17 0 5.850 5.850 5.900 5.800 6.000 6,148,000 35,911,400 5.8412 3.492 3.492 3.522 3.462 3.581 10,300,088 3.4865 -0.85%
2006-05-16 0 5.900 5.850 5.900 5.750 5.950 8,888,000 51,891,300 5.8384 3.522 3.492 3.522 3.432 3.551 14,890,563 3.4848 0.00%
2006-05-15 0 5.900 5.950 6.000 5.850 6.000 7,384,512 43,647,246 5.9106 3.522 3.551 3.581 3.492 3.581 12,371,686 3.5280 -1.67%
2006-05-12 0 6.000 5.950 6.000 5.850 6.000 4,305,000 25,593,350 5.9450 3.581 3.551 3.581 3.492 3.581 7,212,407 3.5485 0.84%
2006-05-11 0 5.950 5.950 6.000 5.900 6.000 6,098,000 36,276,100 5.9489 3.551 3.551 3.581 3.522 3.581 10,216,320 3.5508 0.00%
2006-05-10 0 5.950 5.950 6.000 5.850 6.050 11,460,000 67,799,100 5.9162 3.551 3.551 3.581 3.492 3.611 19,199,579 3.5313 0.00%
2006-05-09 0 5.950 5.950 6.000 5.900 6.100 9,160,000 55,061,898 6.0111 3.551 3.551 3.581 3.522 3.641 15,346,260 3.5880 -2.46%
2006-05-08 0 6.100 6.100 6.150 6.050 6.150 9,073,600 55,302,020 6.0948 3.641 3.641 3.671 3.611 3.671 15,201,509 3.6379 0.00%
2006-05-04 0 6.100 6.050 6.100 6.050 6.150 4,816,000 29,400,100 6.1047 3.641 3.611 3.641 3.611 3.671 8,068,514 3.6438 -0.81%
2006-05-03 0 6.150 6.150 6.200 6.150 6.350 15,240,000 95,238,500 6.2492 3.671 3.671 3.701 3.671 3.790 25,532,424 3.7301 1.65%
2006-05-02 0 6.050 6.000 6.050 5.950 6.100 5,692,000 34,179,372 6.0048 3.611 3.581 3.611 3.551 3.641 9,536,126 3.5842 1.68%
2006-04-28 0 5.950 5.950 6.000 5.850 6.050 9,427,000 56,294,992 5.9717 3.551 3.551 3.581 3.492 3.611 15,793,580 3.5644 -2.46%
2006-04-27 0 6.100 6.050 6.100 6.000 6.100 4,942,300 29,897,359 6.0493 3.641 3.611 3.641 3.581 3.641 8,280,112 3.6107 0.00%
2006-04-26 0 6.100 6.000 6.100 5.950 6.100 6,460,000 39,075,500 6.0488 3.641 3.581 3.641 3.551 3.641 10,822,799 3.6105 1.67%
2006-04-25 0 6.000 5.950 6.000 5.850 6.200 14,233,620 85,069,601 5.9767 3.581 3.551 3.581 3.492 3.701 23,846,379 3.5674 0.67%
2006-04-24 0 6.250 6.200 6.250 5.850 6.550 33,687,000 209,182,950 6.2096 3.557 3.529 3.557 3.330 3.728 59,184,838 3.5344 -3.10%
2006-04-21 0 6.450 6.450 6.500 6.400 6.600 10,312,000 67,163,648 6.5132 3.671 3.671 3.700 3.643 3.757 18,117,198 3.7072 -1.53%
2006-04-20 0 6.550 6.500 6.550 6.400 6.550 5,330,000 34,556,576 6.4834 3.728 3.700 3.728 3.643 3.728 9,364,300 3.6902 0.00%
2006-04-19 0 6.550 6.500 6.600 6.450 6.750 31,785,446 211,171,616 6.6437 3.728 3.700 3.757 3.671 3.842 55,843,990 3.7815 0.77%
2006-04-18 0 6.500 6.500 6.550 6.300 6.550 15,681,000 101,458,200 6.4701 3.700 3.700 3.728 3.586 3.728 27,550,018 3.6827 4.00%
2006-04-13 0 6.250 6.250 6.300 6.150 6.350 8,649,328 54,116,076 6.2567 3.557 3.557 3.586 3.500 3.614 15,196,042 3.5612 0.00%
2006-04-12 0 6.250 6.200 6.250 6.150 6.350 7,276,000 45,443,400 6.2457 3.557 3.529 3.557 3.500 3.614 12,783,236 3.5549 -0.79%
2006-04-11 0 6.300 6.300 6.350 6.300 6.400 7,572,000 47,819,500 6.3153 3.586 3.586 3.614 3.586 3.643 13,303,280 3.5946 -1.56%
2006-04-10 0 6.400 6.400 6.450 6.250 6.450 11,432,000 72,211,400 6.3166 3.643 3.643 3.671 3.557 3.671 20,084,931 3.5953 0.00%
2006-04-07 0 6.400 6.300 6.400 6.300 6.400 20,207,446 127,042,326 6.2869 3.643 3.586 3.643 3.586 3.643 35,502,551 3.5784 1.59%
2006-04-06 0 6.300 6.300 6.350 6.200 6.350 16,444,600 103,262,880 6.2794 3.586 3.586 3.614 3.529 3.614 28,891,590 3.5742 1.61%
2006-04-04 0 6.200 6.150 6.200 6.000 6.200 12,075,250 74,176,875 6.1429 3.529 3.500 3.529 3.415 3.529 21,215,060 3.4964 3.33%
2006-04-03 0 6.000 6.000 6.050 5.950 6.150 27,024,000 161,936,400 5.9923 3.415 3.415 3.444 3.387 3.500 47,478,584 3.4107 -1.64%
2006-03-31 0 6.100 6.100 6.150 6.100 6.200 5,988,000 36,816,900 6.1484 3.472 3.472 3.500 3.472 3.529 10,520,343 3.4996 -0.81%
2006-03-30 0 6.150 6.100 6.150 6.100 6.200 12,974,000 79,451,000 6.1239 3.500 3.472 3.500 3.472 3.529 22,794,078 3.4856 2.50%
2006-03-29 0 6.000 6.000 6.050 5.950 6.100 13,346,000 80,253,299 6.0133 3.415 3.415 3.444 3.387 3.472 23,447,646 3.4227 -0.83%
2006-03-28 0 6.050 6.050 6.100 6.000 6.150 2,064,600 12,534,390 6.0711 3.444 3.444 3.472 3.415 3.500 3,627,305 3.4556 -0.82%
2006-03-27 0 6.100 6.100 6.150 6.050 6.150 4,850,000 29,516,912 6.0860 3.472 3.472 3.500 3.444 3.500 8,520,986 3.4640 0.83%
2006-03-24 0 6.050 6.050 6.100 6.000 6.150 3,796,087 22,986,272 6.0553 3.444 3.444 3.472 3.415 3.500 6,669,362 3.4465 -0.82%
2006-03-23 0 6.100 6.050 6.100 6.000 6.100 2,068,000 12,546,700 6.0671 3.472 3.444 3.472 3.415 3.472 3,633,278 3.4533 1.67%
2006-03-22 0 6.000 6.000 6.050 6.000 6.150 2,080,000 12,667,500 6.0901 3.415 3.415 3.444 3.415 3.500 3,654,361 3.4664 -1.64%
2006-03-21 0 6.100 6.050 6.100 6.000 6.150 3,840,446 23,334,059 6.0759 3.472 3.444 3.472 3.415 3.500 6,747,296 3.4583 1.67%
2006-03-20 0 6.000 6.000 6.050 6.000 6.150 6,107,000 36,949,000 6.0503 3.415 3.415 3.444 3.415 3.500 10,729,415 3.4437 -1.64%
2006-03-17 0 6.100 6.100 6.150 6.050 6.150 3,028,000 18,498,400 6.1091 3.472 3.472 3.500 3.444 3.500 5,319,906 3.4772 -0.81%
2006-03-16 0 6.150 6.100 6.150 6.100 6.200 4,386,000 26,978,200 6.1510 3.500 3.472 3.500 3.472 3.529 7,705,783 3.5010 0.82%
2006-03-15 0 6.100 6.100 6.150 5.950 6.100 5,223,000 31,569,100 6.0442 3.472 3.472 3.500 3.387 3.472 9,176,312 3.4403 1.67%
2006-03-14 0 6.000 5.950 6.000 5.850 6.000 7,398,000 43,873,800 5.9305 3.415 3.387 3.415 3.330 3.415 12,997,579 3.3755 1.69%
2006-03-13 0 5.900 5.850 5.900 5.800 6.050 10,900,000 64,229,100 5.8926 3.358 3.330 3.358 3.301 3.444 19,150,258 3.3540 -0.84%
2006-03-10 0 5.950 5.900 5.950 5.900 6.000 4,694,000 27,933,100 5.9508 3.387 3.358 3.387 3.358 3.415 8,246,909 3.3871 0.00%
2006-03-09 0 5.950 5.950 6.000 5.950 6.100 1,774,000 10,607,666 5.9795 3.387 3.387 3.415 3.387 3.472 3,116,748 3.4034 -1.65%
2006-03-08 0 6.050 6.000 6.050 5.850 6.150 17,178,340 102,959,567 5.9936 3.444 3.415 3.444 3.330 3.500 30,180,701 3.4114 -3.20%
2006-03-07 0 6.250 6.250 6.300 6.200 6.350 8,196,000 51,185,800 6.2452 3.557 3.557 3.586 3.529 3.614 14,399,588 3.5547 -0.79%
2006-03-06 0 6.300 6.300 6.350 6.200 6.350 12,394,000 77,875,800 6.2833 3.586 3.586 3.614 3.529 3.614 21,775,073 3.5764 -0.79%
2006-03-03 0 6.350 6.350 6.450 6.350 6.500 5,012,000 32,249,800 6.4345 3.614 3.614 3.671 3.614 3.700 8,805,605 3.6624 -0.78%
2006-03-02 0 6.400 6.350 6.400 6.300 6.550 11,437,900 72,774,146 6.3625 3.643 3.614 3.643 3.586 3.728 20,095,297 3.6215 -0.78%
2006-03-01 0 6.450 6.400 6.450 6.200 6.450 10,480,036 66,859,521 6.3797 3.671 3.643 3.671 3.529 3.671 18,412,421 3.6312 0.78%
2006-02-28 0 6.400 6.250 6.400 6.250 6.550 12,390,000 80,280,648 6.4795 3.643 3.557 3.643 3.557 3.728 21,768,045 3.6880 -3.03%
2006-02-27 0 6.600 6.550 6.600 6.500 6.650 27,366,386 180,425,065 6.5929 3.757 3.728 3.757 3.700 3.785 48,080,124 3.7526 2.33%
2006-02-24 0 6.450 6.400 6.450 6.350 6.500 22,190,310 142,495,500 6.4215 3.671 3.643 3.671 3.614 3.700 38,986,253 3.6550 1.57%
2006-02-23 0 6.350 6.350 6.400 6.300 6.500 17,017,821 109,140,149 6.4133 3.614 3.614 3.643 3.586 3.700 29,898,684 3.6503 0.00%
2006-02-22 0 6.350 6.300 6.350 6.150 6.450 34,054,000 215,516,100 6.3287 3.614 3.586 3.614 3.500 3.671 59,829,622 3.6022 4.10%
2006-02-21 0 6.100 6.100 6.150 6.100 6.200 6,776,000 41,759,000 6.1628 3.472 3.472 3.500 3.472 3.529 11,904,784 3.5077 0.00%
2006-02-20 0 6.100 6.100 6.150 6.050 6.250 8,550,000 52,767,100 6.1716 3.472 3.472 3.500 3.444 3.557 15,021,533 3.5128 0.00%
2006-02-17 0 6.100 6.050 6.100 6.000 6.150 7,548,000 45,897,900 6.0808 3.472 3.444 3.472 3.415 3.500 13,261,114 3.4611 2.52%
2006-02-16 0 5.950 5.900 5.950 5.900 6.050 6,384,000 38,130,300 5.9728 3.387 3.358 3.387 3.358 3.444 11,216,078 3.3996 -1.65%
2006-02-15 0 6.050 6.000 6.050 5.950 6.050 8,472,000 50,882,500 6.0060 3.444 3.415 3.444 3.387 3.444 14,884,494 3.4185 0.00%
2006-02-14 0 6.050 6.000 6.050 5.900 6.100 7,122,000 42,646,400 5.9880 3.444 3.415 3.444 3.358 3.472 12,512,673 3.4083 -0.82%
2006-02-13 0 6.100 6.100 6.150 6.000 6.150 4,254,000 25,905,100 6.0896 3.472 3.472 3.500 3.415 3.500 7,473,871 3.4661 1.67%
2006-02-10 0 6.000 5.950 6.000 5.900 6.000 4,442,000 26,488,100 5.9631 3.415 3.387 3.415 3.358 3.415 7,804,169 3.3941 0.84%
2006-02-09 0 5.950 5.950 6.000 5.900 6.150 16,068,000 96,378,510 5.9982 3.387 3.387 3.415 3.358 3.500 28,229,940 3.4141 -3.25%
2006-02-08 0 6.150 6.100 6.150 6.050 6.200 11,102,000 67,867,400 6.1131 3.500 3.472 3.500 3.444 3.529 19,505,153 3.4795 -0.81%
2006-02-07 0 6.200 6.150 6.200 6.100 6.250 10,887,000 67,081,976 6.1617 3.529 3.500 3.529 3.472 3.557 19,127,418 3.5071 0.81%
2006-02-06 0 6.150 6.100 6.150 6.050 6.200 13,265,000 80,927,500 6.1008 3.500 3.472 3.500 3.444 3.529 23,305,337 3.4725 0.00%
2006-02-03 0 6.150 6.150 6.200 6.050 6.250 14,647,000 90,003,350 6.1448 3.500 3.500 3.529 3.444 3.557 25,733,379 3.4975 -0.81%
2006-02-02 0 6.200 6.150 6.200 6.050 6.300 31,553,000 196,368,732 6.2235 3.529 3.500 3.529 3.444 3.586 55,435,604 3.5423 0.81%
2006-02-01 0 6.150 6.150 6.200 5.950 6.200 15,864,000 96,157,800 6.0614 3.500 3.500 3.529 3.387 3.529 27,871,531 3.4500 0.82%
2006-01-27 0 6.100 6.050 6.100 6.000 6.200 18,146,000 110,926,700 6.1130 3.472 3.444 3.472 3.415 3.529 31,880,787 3.4794 0.83%
2006-01-26 0 6.050 6.000 6.050 6.000 6.100 15,721,000 95,032,550 6.0449 3.444 3.415 3.444 3.415 3.472 27,620,294 3.4407 1.68%
2006-01-25 0 5.950 5.950 6.000 5.800 6.000 10,837,821 64,264,982 5.9297 3.387 3.387 3.415 3.301 3.415 19,041,015 3.3751 0.85%
2006-01-24 0 5.900 5.850 5.900 5.800 5.950 2,766,000 16,251,240 5.8754 3.358 3.330 3.358 3.301 3.387 4,859,598 3.3442 -0.84%
2006-01-23 0 5.950 5.900 5.950 5.700 5.950 10,091,000 59,060,300 5.8528 3.387 3.358 3.387 3.244 3.387 17,728,922 3.3313 1.71%
2006-01-20 0 5.850 5.850 5.900 5.850 6.000 8,130,000 48,031,000 5.9079 3.330 3.330 3.358 3.330 3.415 14,283,633 3.3627 0.00%
2006-01-19 0 5.850 5.850 5.900 5.800 6.000 7,084,696 41,836,987 5.9053 3.330 3.330 3.358 3.301 3.415 12,447,133 3.3612 0.86%
2006-01-18 0 5.800 5.750 5.800 5.700 5.850 8,010,000 46,422,500 5.7956 3.301 3.273 3.301 3.244 3.330 14,072,804 3.2987 -1.69%
2006-01-17 0 5.900 5.900 5.950 5.650 6.000 17,283,000 100,392,318 5.8087 3.358 3.358 3.387 3.216 3.415 30,364,579 3.3062 -0.84%
2006-01-16 0 5.950 5.900 5.950 5.800 5.950 9,072,000 53,442,400 5.8909 3.387 3.358 3.387 3.301 3.387 15,938,637 3.3530 0.85%
2006-01-13 0 5.900 5.900 5.950 5.750 6.000 17,624,000 104,090,800 5.9062 3.358 3.358 3.387 3.273 3.415 30,963,683 3.3617 1.72%
2006-01-12 0 5.800 5.800 5.850 5.700 5.900 8,070,000 46,671,000 5.7833 3.301 3.301 3.330 3.244 3.358 14,178,218 3.2917 -1.69%
2006-01-11 0 5.900 5.850 5.900 5.850 6.000 7,777,233 46,114,214 5.9294 3.358 3.330 3.358 3.330 3.415 13,663,855 3.3749 0.00%
2006-01-10 0 5.900 5.850 5.900 5.850 6.000 7,864,000 46,555,400 5.9201 3.358 3.330 3.358 3.330 3.415 13,816,296 3.3696 -1.67%
2006-01-09 0 6.000 5.900 6.000 5.800 6.000 13,105,000 77,419,350 5.9076 3.415 3.358 3.415 3.301 3.415 23,024,232 3.3625 2.56%
2006-01-06 0 5.850 5.800 5.850 5.750 5.850 4,588,000 26,604,700 5.7988 3.330 3.301 3.330 3.273 3.330 8,060,677 3.3006 1.74%
2006-01-05 0 5.750 5.750 5.800 5.650 5.850 13,393,000 76,925,850 5.7437 3.273 3.273 3.301 3.216 3.330 23,530,220 3.2692 -1.71%
2006-01-04 0 5.850 5.800 5.850 5.750 5.850 12,221,000 70,886,550 5.8004 3.330 3.301 3.330 3.273 3.330 21,471,129 3.3015 2.63%
2006-01-03 0 5.700 5.650 5.700 5.600 5.700 8,254,000 46,811,950 5.6714 3.244 3.216 3.244 3.187 3.244 14,501,489 3.2281 0.00%
2005-12-30 0 5.700 5.650 5.700 5.600 5.750 13,504,000 76,914,600 5.6957 3.244 3.216 3.244 3.187 3.273 23,725,237 3.2419 -0.87%
2005-12-29 0 5.750 5.700 5.750 5.550 5.800 19,484,000 111,363,200 5.7156 3.273 3.244 3.273 3.159 3.301 34,231,525 3.2532 3.60%
2005-12-28 0 5.550 5.550 5.600 5.450 5.650 11,414,000 63,309,200 5.5466 3.159 3.159 3.187 3.102 3.216 20,053,307 3.1570 1.83%
2005-12-23 0 5.450 5.450 5.500 5.450 5.500 1,148,385 6,273,995 5.4633 3.102 3.102 3.131 3.102 3.131 2,017,603 3.1096 0.00%
2005-12-22 0 5.450 5.400 5.500 5.400 5.500 10,409,200 56,629,460 5.4403 3.102 3.074 3.131 3.074 3.131 18,287,969 3.0965 -0.91%
2005-12-21 0 5.500 5.500 5.550 5.500 5.550 4,140,000 22,774,700 5.5011 3.131 3.131 3.159 3.131 3.159 7,273,584 3.1312 0.00%
2005-12-20 0 5.500 5.450 5.500 5.450 5.600 8,153,068 45,020,297 5.5219 3.131 3.102 3.131 3.102 3.187 14,324,161 3.1430 -0.90%
2005-12-19 0 5.550 5.550 5.600 5.400 5.650 12,812,000 71,429,500 5.5752 3.159 3.159 3.187 3.074 3.216 22,509,459 3.1733 2.78%
2005-12-16 0 5.400 5.400 5.450 5.400 5.500 4,762,000 25,962,400 5.4520 3.074 3.074 3.102 3.074 3.131 8,366,379 3.1032 -0.92%
2005-12-15 0 5.450 5.450 5.500 5.300 5.550 10,410,000 56,938,000 5.4695 3.102 3.102 3.131 3.017 3.159 18,289,375 3.1132 2.83%
2005-12-14 0 5.300 5.300 5.350 5.300 5.400 4,842,000 25,882,976 5.3455 3.017 3.017 3.045 3.017 3.074 8,506,931 3.0426 -0.93%
2005-12-13 0 5.350 5.300 5.350 5.250 5.400 3,130,000 16,735,000 5.3466 3.045 3.017 3.045 2.988 3.074 5,499,111 3.0432 0.94%
2005-12-12 0 5.300 5.300 5.350 5.250 5.350 3,192,000 16,910,500 5.2978 3.017 3.017 3.045 2.988 3.045 5,608,039 3.0154 0.95%
2005-12-09 0 5.250 5.250 5.300 5.250 5.300 1,958,000 10,349,800 5.2859 2.988 2.988 3.017 2.988 3.017 3,440,019 3.0086 -0.94%
2005-12-08 0 5.300 5.250 5.300 5.250 5.400 3,476,400 18,465,340 5.3116 3.017 2.988 3.017 2.988 3.074 6,107,702 3.0233 -1.85%
2005-12-07 0 5.400 5.350 5.400 5.200 5.400 7,490,000 39,772,600 5.3101 3.074 3.045 3.074 2.960 3.074 13,159,214 3.0224 2.86%
2005-12-06 0 5.250 5.200 5.250 5.200 5.350 14,228,463 74,720,138 5.2515 2.988 2.960 2.988 2.960 3.045 24,998,049 2.9890 -0.94%
2005-12-05 0 5.300 5.250 5.300 5.200 5.500 22,364,200 118,735,704 5.3092 3.017 2.988 3.017 2.960 3.131 39,291,761 3.0219 -3.64%
2005-12-02 0 5.500 5.500 5.600 5.400 5.600 8,989,000 49,399,250 5.4955 3.131 3.131 3.187 3.074 3.187 15,792,814 3.1280 -0.90%
2005-12-01 0 5.550 5.500 5.550 5.400 5.550 6,598,000 36,264,600 5.4963 3.159 3.131 3.159 3.074 3.159 11,592,055 3.1284 1.83%
2005-11-30 0 5.450 5.450 5.500 5.450 5.550 6,433,000 35,272,750 5.4831 3.102 3.102 3.131 3.102 3.159 11,302,166 3.1209 0.00%
2005-11-29 0 5.450 5.400 5.500 5.350 5.500 6,669,000 36,039,900 5.4041 3.102 3.074 3.131 3.045 3.131 11,716,795 3.0759 -0.91%
2005-11-28 0 5.500 5.450 5.500 5.450 5.550 7,452,976 40,864,073 5.4829 3.131 3.102 3.131 3.102 3.159 13,094,166 3.1208 -0.90%
2005-11-25 0 5.550 5.450 5.550 5.400 5.600 14,191,000 77,798,200 5.4822 3.159 3.102 3.159 3.074 3.187 24,932,230 3.1204 0.00%
2005-11-24 0 5.550 5.550 5.600 5.450 5.600 11,664,000 64,666,500 5.5441 3.159 3.159 3.187 3.102 3.187 20,492,533 3.1556 0.91%
2005-11-23 0 5.500 5.450 5.500 5.450 5.500 7,766,000 42,368,400 5.4556 3.131 3.102 3.131 3.102 3.131 13,644,119 3.1052 0.92%
2005-11-22 0 5.450 5.400 5.450 5.350 5.450 9,227,000 49,802,550 5.3975 3.102 3.074 3.102 3.045 3.102 16,210,957 3.0722 0.00%
2005-11-21 0 5.450 5.400 5.450 5.350 5.550 15,242,000 82,941,900 5.4417 3.102 3.074 3.102 3.045 3.159 26,778,737 3.0973 1.87%
2005-11-18 0 5.350 5.300 5.350 5.250 5.400 6,818,000 36,444,300 5.3453 3.045 3.017 3.045 2.988 3.074 11,978,574 3.0425 1.90%
2005-11-17 0 5.250 5.250 5.300 5.200 5.300 10,162,000 53,337,800 5.2488 2.988 2.988 3.017 2.960 3.017 17,853,662 2.9875 -1.87%
2005-11-16 0 5.350 5.300 5.350 5.250 5.400 9,290,000 49,279,300 5.3046 3.045 3.017 3.045 2.988 3.074 16,321,642 3.0193 -0.93%
2005-11-15 0 5.400 5.350 5.400 5.250 5.400 5,412,000 28,924,800 5.3446 3.074 3.045 3.074 2.988 3.074 9,508,367 3.0420 -0.92%
2005-11-14 0 5.450 5.400 5.450 5.300 5.450 5,385,007 28,931,086 5.3725 3.102 3.074 3.102 3.017 3.102 9,460,942 3.0579 0.00%
2005-11-11 0 5.450 5.400 5.450 5.400 5.500 8,670,000 47,180,408 5.4418 3.102 3.074 3.102 3.074 3.131 15,232,361 3.0974 0.93%
2005-11-10 0 5.400 5.350 5.400 5.300 5.400 8,963,000 47,867,050 5.3405 3.074 3.045 3.074 3.017 3.074 15,747,134 3.0397 2.86%
2005-11-09 0 5.250 5.200 5.250 5.200 5.400 17,530,397 92,871,344 5.2977 2.988 2.960 2.988 2.960 3.074 30,799,231 3.0154 -2.78%
2005-11-08 0 5.400 5.350 5.400 5.350 5.450 5,003,000 26,862,296 5.3692 3.074 3.045 3.074 3.045 3.102 8,789,793 3.0561 -0.92%
2005-11-07 0 5.450 5.400 5.450 5.300 5.450 8,833,250 47,631,188 5.3923 3.102 3.074 3.102 3.017 3.102 15,519,176 3.0692 0.93%
2005-11-04 0 5.400 5.350 5.400 5.350 5.550 8,200,000 44,616,200 5.4410 3.074 3.045 3.074 3.045 3.159 14,406,616 3.0969 -1.82%
2005-11-03 0 5.500 5.450 5.500 5.400 5.600 12,570,000 68,992,300 5.4886 3.131 3.102 3.131 3.074 3.187 22,084,288 3.1240 -0.90%
2005-11-02 0 5.550 5.600 5.650 5.450 5.650 10,911,000 60,643,750 5.5580 3.159 3.187 3.216 3.102 3.216 19,169,584 3.1635 -0.89%
2005-11-01 0 5.600 5.550 5.600 5.500 5.650 13,750,300 76,467,335 5.5611 3.187 3.159 3.187 3.131 3.216 24,157,962 3.1653 2.75%
2005-10-31 0 5.450 5.450 5.500 5.350 5.600 13,056,000 71,598,600 5.4840 3.102 3.102 3.131 3.045 3.187 22,938,144 3.1214 0.93%
2005-10-28 0 5.400 5.350 5.400 5.300 5.450 17,003,218 91,325,573 5.3711 3.074 3.045 3.074 3.017 3.102 29,873,028 3.0571 0.93%
2005-10-27 0 5.350 5.400 5.450 5.350 5.450 41,955,400 226,344,190 5.3949 3.045 3.074 3.102 3.045 3.102 73,711,626 3.0707 -3.60%
2005-10-26 0 5.550 5.550 5.600 5.450 5.650 25,234,000 139,546,744 5.5301 3.159 3.159 3.187 3.102 3.216 44,333,725 3.1476 -1.77%
2005-10-25 0 5.650 5.650 5.700 5.600 5.850 16,150,000 91,967,188 5.6946 3.216 3.216 3.244 3.187 3.330 28,374,006 3.2412 -2.59%
2005-10-24 0 5.800 5.750 5.800 5.600 5.850 11,102,000 63,717,560 5.7393 3.301 3.273 3.301 3.187 3.330 19,505,153 3.2667 0.00%
2005-10-21 0 5.800 5.800 5.850 5.750 5.950 20,560,660 119,992,522 5.8360 3.301 3.301 3.330 3.273 3.387 36,123,114 3.3218 -4.13%
2005-10-20 0 6.050 6.000 6.050 6.000 6.100 2,904,000 17,534,300 6.0380 3.444 3.415 3.444 3.415 3.472 5,102,050 3.4367 1.68%
2005-10-19 0 5.950 5.900 5.950 5.900 6.100 8,020,000 48,095,700 5.9970 3.387 3.358 3.387 3.358 3.472 14,090,373 3.4134 -3.25%
2005-10-18 0 6.150 6.100 6.150 6.050 6.150 4,920,000 29,997,192 6.0970 3.500 3.472 3.500 3.444 3.500 8,643,970 3.4703 2.50%
2005-10-17 0 6.000 6.000 6.050 5.950 6.150 6,240,000 37,681,300 6.0387 3.415 3.415 3.444 3.387 3.500 10,963,083 3.4371 -0.83%
2005-10-14 0 6.050 6.000 6.100 5.950 6.350 13,900,000 84,363,100 6.0693 3.444 3.415 3.472 3.387 3.614 24,420,971 3.4545 -4.72%
2005-10-13 0 6.350 6.300 6.350 6.250 6.350 4,586,000 28,890,428 6.2997 3.614 3.586 3.614 3.557 3.614 8,057,164 3.5857 1.60%
2005-10-12 0 6.250 6.250 6.350 6.200 6.450 5,066,000 32,016,500 6.3199 3.557 3.557 3.614 3.529 3.671 8,900,478 3.5972 -2.34%
2005-10-10 0 6.400 6.350 6.400 6.250 6.450 9,511,000 60,517,060 6.3628 3.643 3.614 3.643 3.557 3.671 16,709,918 3.6216 4.07%
2005-10-07 0 6.150 6.200 6.250 6.150 6.200 4,284,000 26,473,400 6.1796 3.500 3.529 3.557 3.500 3.529 7,526,578 3.5173 -1.60%
2005-10-06 0 6.250 6.200 6.250 6.100 6.250 7,309,000 45,016,296 6.1590 3.557 3.529 3.557 3.472 3.557 12,841,214 3.5056 -1.57%
2005-10-05 0 6.350 6.300 6.350 6.300 6.500 6,201,000 39,415,250 6.3563 3.614 3.586 3.614 3.586 3.700 10,894,564 3.6179 -2.31%
2005-10-04 0 6.500 6.500 6.550 6.450 6.600 8,632,000 56,466,700 6.5416 3.700 3.700 3.728 3.671 3.757 15,165,599 3.7233 -0.76%
2005-10-03 0 6.550 6.500 6.550 6.450 6.600 16,361,723 106,587,379 6.5144 3.728 3.700 3.728 3.671 3.757 28,745,983 3.7079 0.77%
2005-09-30 0 6.500 6.450 6.500 6.300 6.550 16,558,000 106,509,200 6.4325 3.700 3.671 3.700 3.586 3.728 29,090,823 3.6613 1.56%
2005-09-29 0 6.400 6.350 6.400 6.000 6.400 35,076,000 219,398,750 6.2550 3.643 3.614 3.643 3.415 3.643 61,625,178 3.5602 7.56%
2005-09-28 0 5.950 5.950 6.000 5.950 6.050 9,682,000 58,022,210 5.9928 3.387 3.387 3.415 3.387 3.444 17,010,348 3.4110 -0.83%
2005-09-27 0 6.000 5.950 6.000 5.900 6.000 22,949,000 136,697,500 5.9566 3.415 3.387 3.415 3.358 3.415 40,319,199 3.3904 1.69%
2005-09-26 0 5.900 5.850 5.900 5.800 5.950 12,506,000 73,654,700 5.8895 3.358 3.330 3.358 3.301 3.387 21,971,846 3.3522 -1.67%
2005-09-23 0 6.000 5.950 6.000 5.900 6.100 6,868,000 41,047,400 5.9766 3.415 3.387 3.415 3.358 3.472 12,066,419 3.4018 -1.64%
2005-09-22 0 6.100 6.050 6.100 6.000 6.200 9,274,000 56,591,686 6.1022 3.472 3.444 3.472 3.415 3.529 16,293,531 3.4733 -1.61%
2005-09-21 0 6.200 6.150 6.200 6.100 6.300 10,559,446 65,110,438 6.1661 3.529 3.500 3.529 3.472 3.586 18,551,937 3.5096 -1.59%
2005-09-20 0 6.300 6.300 6.350 6.200 6.350 5,825,000 36,613,200 6.2855 3.586 3.586 3.614 3.529 3.614 10,233,968 3.5776 0.80%
2005-09-16 0 6.250 6.200 6.250 6.200 6.300 2,912,000 18,093,950 6.2136 3.557 3.529 3.557 3.529 3.586 5,116,106 3.5367 0.81%
2005-09-15 0 6.200 6.200 6.250 6.150 6.300 4,196,000 26,081,500 6.2158 3.529 3.529 3.557 3.500 3.586 7,371,971 3.5379 0.81%
2005-09-14 0 6.150 6.150 6.250 6.100 6.300 6,701,400 41,573,750 6.2037 3.500 3.500 3.557 3.472 3.586 11,773,719 3.5311 -2.38%
2005-09-13 0 6.300 6.250 6.300 6.250 6.450 3,568,000 22,521,800 6.3122 3.586 3.557 3.586 3.557 3.671 6,268,635 3.5928 -1.56%
2005-09-12 0 6.400 6.400 6.450 6.300 6.450 3,252,000 20,655,500 6.3516 3.643 3.643 3.671 3.586 3.671 5,713,453 3.6152 1.59%
2005-09-09 0 6.300 6.300 6.350 6.250 6.350 3,951,400 24,881,640 6.2969 3.586 3.586 3.614 3.557 3.614 6,942,232 3.5841 0.00%
2005-09-08 0 6.300 6.300 6.350 6.250 6.350 3,148,000 19,841,299 6.3028 3.586 3.586 3.614 3.557 3.614 5,530,735 3.5875 0.00%
2005-09-07 0 6.300 6.250 6.300 6.250 6.350 5,294,000 33,351,500 6.2999 3.586 3.557 3.586 3.557 3.614 9,301,052 3.5858 0.80%
2005-09-06 0 6.250 6.200 6.250 6.100 6.350 13,952,000 86,827,850 6.2233 3.557 3.529 3.557 3.472 3.614 24,512,330 3.5422 3.31%
2005-09-05 0 6.050 6.050 6.100 6.050 6.150 8,932,000 54,305,000 6.0798 3.444 3.444 3.472 3.444 3.500 15,692,670 3.4605 -1.63%
2005-09-02 0 6.150 6.100 6.150 6.050 6.200 10,196,000 62,567,100 6.1364 3.500 3.472 3.500 3.444 3.529 17,913,397 3.4928 -0.81%
2005-09-01 0 6.200 6.150 6.200 6.100 6.200 5,292,000 32,653,700 6.1704 3.529 3.500 3.529 3.472 3.529 9,297,538 3.5121 1.64%
2005-08-31 0 6.100 6.050 6.100 6.000 6.150 6,645,000 40,338,050 6.0704 3.472 3.444 3.472 3.415 3.500 11,674,630 3.4552 -0.81%
2005-08-30 0 6.150 6.150 6.200 6.150 6.200 4,204,000 25,888,290 6.1580 3.500 3.500 3.529 3.500 3.529 7,386,026 3.5050 0.00%
2005-08-29 0 6.150 6.150 6.200 6.050 6.300 10,497,000 64,922,898 6.1849 3.500 3.500 3.529 3.444 3.586 18,442,225 3.5203 -2.38%
2005-08-26 0 6.300 6.250 6.300 6.150 6.300 3,014,000 18,734,828 6.2159 3.586 3.557 3.586 3.500 3.586 5,295,310 3.5380 0.80%
2005-08-25 0 6.250 6.200 6.300 6.100 6.300 5,530,000 34,320,300 6.2062 3.557 3.529 3.586 3.472 3.586 9,715,681 3.5325 0.81%
2005-08-24 0 6.200 6.150 6.200 6.150 6.400 9,140,000 57,495,478 6.2905 3.529 3.500 3.529 3.500 3.643 16,058,106 3.5805 -3.13%
2005-08-23 0 6.400 6.350 6.400 6.250 6.550 10,558,000 67,776,869 6.4195 3.643 3.614 3.643 3.557 3.728 18,549,397 3.6539 -2.29%
2005-08-22 0 6.550 6.500 6.550 6.400 6.600 9,726,000 63,001,976 6.4777 3.728 3.700 3.728 3.643 3.757 17,087,652 3.6870 0.77%
2005-08-19 0 6.500 6.450 6.500 6.350 6.500 9,944,000 64,120,900 6.4482 3.700 3.671 3.700 3.614 3.700 17,470,657 3.6702 -0.76%
2005-08-18 0 6.550 6.500 6.550 6.350 6.600 27,835,859 181,179,205 6.5088 3.728 3.700 3.728 3.614 3.757 48,904,943 3.7047 1.55%
2005-08-17 0 6.450 6.400 6.450 6.300 6.500 16,732,000 107,198,300 6.4068 3.671 3.643 3.671 3.586 3.700 29,396,524 3.6466 0.78%
2005-08-16 0 6.400 6.350 6.400 6.300 6.550 5,834,874 37,416,791 6.4126 3.643 3.614 3.643 3.586 3.728 10,251,316 3.6500 -1.54%
2005-08-15 0 6.500 6.400 6.500 6.300 6.550 19,724,000 127,167,110 6.4473 3.700 3.643 3.700 3.586 3.728 34,653,182 3.6697 2.36%
2005-08-12 0 6.350 6.350 6.400 6.250 6.450 36,738,771 234,105,634 6.3722 3.614 3.614 3.643 3.557 3.671 64,546,508 3.6269 2.42%
2005-08-11 0 6.200 6.200 6.250 5.950 6.300 19,783,000 121,600,396 6.1467 3.529 3.529 3.557 3.387 3.586 34,756,840 3.4986 0.81%
2005-08-10 0 6.150 6.100 6.150 6.000 6.150 7,466,000 45,237,674 6.0592 3.500 3.472 3.500 3.415 3.500 13,117,048 3.4488 3.36%
2005-08-09 0 5.950 5.950 6.000 5.900 6.050 14,415,100 85,506,645 5.9317 3.387 3.387 3.415 3.358 3.444 25,325,952 3.3762 -1.65%
2005-08-08 0 6.050 6.000 6.050 5.950 6.150 14,326,000 86,274,552 6.0222 3.444 3.415 3.444 3.387 3.500 25,169,412 3.4278 -1.63%
2005-08-05 0 6.150 6.100 6.200 6.100 6.300 11,276,000 69,562,598 6.1691 3.500 3.472 3.529 3.472 3.586 19,810,854 3.5113 -3.15%
2005-08-04 0 6.350 6.250 6.300 6.100 6.350 33,098,025 206,208,625 6.2302 3.614 3.557 3.586 3.472 3.614 58,150,065 3.5461 2.42%
2005-08-03 0 6.200 6.150 6.200 5.950 6.200 32,066,000 195,754,512 6.1047 3.529 3.500 3.529 3.387 3.529 56,336,896 3.4747 5.08%
2005-08-02 0 5.900 5.850 5.900 5.850 6.000 8,258,000 48,928,400 5.9250 3.358 3.330 3.358 3.330 3.415 14,508,516 3.3724 0.00%
2005-08-01 0 5.900 5.850 5.900 5.800 5.900 5,800,000 33,868,200 5.8393 3.358 3.330 3.358 3.301 3.358 10,190,045 3.3237 1.72%
2005-07-29 0 5.800 5.800 5.850 5.750 5.900 4,244,000 24,597,600 5.7959 3.301 3.301 3.330 3.273 3.358 7,456,302 3.2989 -0.85%
2005-07-28 0 5.850 5.800 5.900 5.800 6.000 11,724,000 69,106,500 5.8944 3.330 3.301 3.358 3.301 3.415 20,597,947 3.3550 -0.85%
2005-07-27 0 5.900 5.850 5.900 5.800 5.900 12,341,000 72,078,690 5.8406 3.358 3.330 3.358 3.301 3.358 21,681,957 3.3244 2.61%
2005-07-26 0 5.750 5.750 5.800 5.600 5.850 13,869,000 79,048,400 5.6996 3.273 3.273 3.301 3.187 3.330 24,366,507 3.2441 -0.86%
2005-07-25 0 5.800 5.750 5.800 5.700 5.950 11,188,000 64,959,000 5.8061 3.301 3.273 3.301 3.244 3.387 19,656,246 3.3048 -1.69%
2005-07-22 0 5.900 5.900 5.950 5.800 6.050 13,478,090 79,859,313 5.9251 3.358 3.358 3.387 3.301 3.444 23,679,715 3.3725 1.72%
2005-07-21 0 5.800 5.800 5.850 5.700 6.050 39,069,337 230,412,554 5.8975 3.301 3.301 3.330 3.244 3.444 68,641,090 3.3568 0.87%
2005-07-20 0 5.750 5.700 5.750 5.500 5.900 50,222,000 289,684,600 5.7681 3.273 3.244 3.273 3.131 3.358 88,235,252 3.2831 5.50%
2005-07-19 0 5.450 5.400 5.500 5.450 5.550 8,972,000 49,182,170 5.4817 3.102 3.074 3.131 3.102 3.159 15,762,946 3.1201 -1.80%
2005-07-18 0 5.550 5.500 5.550 5.450 5.550 5,154,000 28,237,200 5.4787 3.159 3.131 3.159 3.102 3.159 9,055,085 3.1184 0.91%
2005-07-15 0 5.500 5.450 5.500 5.350 5.500 7,399,000 40,044,650 5.4122 3.131 3.102 3.131 3.045 3.131 12,999,336 3.0805 2.80%
2005-07-14 0 5.350 5.300 5.350 5.250 5.500 7,188,000 38,557,186 5.3641 3.045 3.017 3.045 2.988 3.131 12,628,629 3.0532 -0.93%
2005-07-13 0 5.400 5.350 5.400 5.350 5.500 9,338,000 50,635,700 5.4225 3.074 3.045 3.074 3.045 3.131 16,405,973 3.0864 0.93%
2005-07-12 0 5.350 5.350 5.400 5.300 5.450 10,064,000 54,245,300 5.3900 3.045 3.045 3.074 3.017 3.102 17,681,486 3.0679 -2.73%
2005-07-11 0 5.500 5.450 5.500 5.300 5.500 14,108,000 76,200,720 5.4012 3.131 3.102 3.131 3.017 3.131 24,786,407 3.0743 5.77%
2005-07-08 0 5.200 5.200 5.250 5.150 5.350 26,188,000 137,230,100 5.2402 2.960 2.960 2.988 2.931 3.045 46,009,812 2.9826 -2.80%
2005-07-07 0 5.350 5.350 5.400 5.250 5.550 34,819,000 187,224,350 5.3771 3.045 3.045 3.074 2.988 3.159 61,173,654 3.0605 -5.31%
2005-07-06 0 5.650 5.550 5.600 5.550 5.800 23,856,000 134,528,000 5.6392 3.216 3.159 3.187 3.159 3.301 41,912,711 3.2097 -2.59%
2005-07-05 0 5.800 5.750 5.800 5.750 5.850 6,801,000 39,404,200 5.7939 3.301 3.273 3.301 3.273 3.330 11,948,707 3.2978 0.87%
2005-07-04 0 5.750 5.700 5.750 5.750 5.900 7,567,000 43,944,950 5.8074 3.273 3.244 3.273 3.273 3.358 13,294,496 3.3055 -2.54%
2005-06-30 0 5.900 5.850 5.900 5.800 5.900 7,823,000 45,711,650 5.8432 3.358 3.330 3.358 3.301 3.358 13,744,263 3.3259 -0.84%
2005-06-29 0 5.950 5.900 5.950 5.900 6.000 12,700,000 75,724,600 5.9626 3.387 3.358 3.387 3.358 3.415 22,312,686 3.3938 0.00%
2005-06-28 0 5.950 5.900 5.950 5.900 6.000 8,643,107 51,358,389 5.9421 3.387 3.358 3.387 3.358 3.415 15,185,113 3.3822 -0.83%
2005-06-27 0 6.000 5.950 6.000 5.900 6.000 15,468,000 92,496,600 5.9799 3.415 3.387 3.415 3.358 3.415 27,175,797 3.4036 0.00%
2005-06-24 0 6.000 5.950 6.000 5.900 6.050 27,112,000 162,538,700 5.9951 3.415 3.387 3.415 3.358 3.444 47,633,192 3.4123 0.84%
2005-06-23 0 5.950 5.950 6.000 5.850 6.050 33,580,000 200,784,400 5.9793 3.387 3.387 3.415 3.330 3.444 58,996,849 3.4033 1.71%
2005-06-22 0 5.850 5.800 5.850 5.700 5.900 13,615,000 79,146,496 5.8132 3.330 3.301 3.330 3.244 3.358 23,920,253 3.3088 0.86%
2005-06-21 0 5.800 5.750 5.800 5.700 5.900 18,638,000 108,357,000 5.8138 3.301 3.273 3.301 3.244 3.358 32,745,184 3.3091 0.00%
2005-06-20 0 5.800 5.800 5.850 5.700 5.850 28,446,000 164,071,090 5.7678 3.301 3.301 3.330 3.244 3.330 49,976,902 3.2829 1.75%
2005-06-17 0 5.700 5.700 5.750 5.600 5.800 71,050,540 403,463,443 5.6785 3.244 3.244 3.273 3.187 3.301 124,829,006 3.2321 -2.56%
2005-06-16 0 5.850 5.800 5.850 5.800 6.050 49,155,000 288,677,950 5.8728 3.330 3.301 3.330 3.301 3.444 86,360,635 3.3427 -3.31%
2005-06-15 0 6.050 6.000 6.050 5.950 6.250 22,017,993 133,053,869 6.0430 3.444 3.415 3.444 3.387 3.557 38,683,509 3.4396 -2.42%
2005-06-14 0 6.200 6.150 6.200 6.150 6.350 11,338,000 70,438,560 6.2126 3.529 3.500 3.529 3.500 3.614 19,919,782 3.5361 -2.36%
2005-06-13 0 6.350 6.300 6.350 6.300 6.500 5,052,000 32,233,114 6.3803 3.614 3.586 3.614 3.586 3.700 8,875,881 3.6315 -1.55%
2005-06-10 0 6.450 6.450 6.500 6.400 6.500 3,549,000 22,896,550 6.4515 3.671 3.671 3.700 3.643 3.700 6,235,254 3.6721 0.78%
2005-06-09 0 6.400 6.400 6.450 6.400 6.650 15,614,000 102,084,461 6.5380 3.643 3.643 3.671 3.643 3.785 27,432,305 3.7213 -2.29%
2005-06-08 0 6.550 6.500 6.550 6.350 6.600 20,355,547 131,785,814 6.4742 3.728 3.700 3.728 3.614 3.757 35,762,750 3.6850 3.15%
2005-06-07 0 6.350 6.300 6.350 6.250 6.350 9,966,000 62,954,400 6.3169 3.614 3.586 3.614 3.557 3.614 17,509,309 3.5955 1.60%
2005-06-06 0 6.250 6.250 6.300 6.000 6.300 18,628,000 114,242,500 6.1328 3.557 3.557 3.586 3.415 3.586 32,727,615 3.4907 3.31%
2005-06-03 0 6.050 6.000 6.050 5.950 6.050 10,027,000 60,284,000 6.0122 3.444 3.415 3.444 3.387 3.444 17,616,480 3.4220 0.83%
2005-06-02 0 6.000 5.950 6.000 5.800 6.100 12,442,400 74,140,660 5.9587 3.415 3.387 3.415 3.301 3.472 21,860,107 3.3916 -0.83%
2005-06-01 0 6.050 6.000 6.050 6.000 6.300 11,931,422 72,968,711 6.1157 3.444 3.415 3.444 3.415 3.586 20,962,368 3.4809 -2.42%
2005-05-31 0 6.200 6.200 6.250 6.200 6.300 12,834,000 80,137,500 6.2442 3.529 3.529 3.557 3.529 3.586 22,548,111 3.5541 -0.80%
2005-05-30 0 6.250 6.250 6.300 6.050 6.250 9,840,000 60,336,500 6.1318 3.557 3.557 3.586 3.444 3.557 17,287,939 3.4901 3.31%
2005-05-27 0 6.050 6.000 6.050 5.900 6.100 26,158,000 157,546,000 6.0229 3.444 3.415 3.444 3.358 3.472 45,957,105 3.4281 2.54%
2005-05-26 0 5.900 5.850 5.900 5.800 6.150 28,980,814 171,376,899 5.9135 3.358 3.330 3.358 3.301 3.500 50,916,519 3.3658 -4.07%
2005-05-25 0 6.150 6.150 6.200 6.150 6.400 14,490,000 90,044,450 6.2142 3.500 3.500 3.529 3.500 3.643 25,457,545 3.5370 -3.15%
2005-05-24 0 6.350 6.350 6.400 6.300 6.450 5,084,277 32,311,759 6.3552 3.614 3.614 3.643 3.586 3.671 8,932,589 3.6173 0.00%
2005-05-23 0 6.350 6.350 6.450 6.200 6.500 8,964,000 56,579,000 6.3118 3.614 3.614 3.671 3.529 3.700 15,748,891 3.5926 -1.55%
2005-05-20 0 6.450 6.400 6.450 6.400 6.550 5,168,675 33,359,885 6.4542 3.671 3.643 3.671 3.643 3.728 9,080,868 3.6736 0.00%
2005-05-19 0 6.450 6.400 6.450 6.350 6.550 17,533,000 112,624,700 6.4236 3.671 3.643 3.671 3.614 3.728 30,803,805 3.6562 2.38%
2005-05-18 0 6.300 6.250 6.300 6.200 6.550 20,880,000 132,899,842 6.3649 3.586 3.557 3.586 3.529 3.728 36,684,164 3.6228 -2.33%
2005-05-17 0 6.450 6.450 6.500 6.300 6.800 33,631,257 217,748,389 6.4746 3.671 3.671 3.700 3.586 3.870 59,086,903 3.6852 -5.15%
2005-05-13 0 6.800 6.750 6.800 6.750 7.000 22,286,000 151,650,700 6.8048 3.870 3.842 3.870 3.842 3.984 39,154,371 3.8731 -2.86%
2005-05-12 0 7.000 6.950 7.000 6.950 7.000 4,996,800 34,884,060 6.9813 3.984 3.956 3.984 3.956 3.984 8,778,900 3.9736 0.72%
2005-05-11 0 6.950 6.900 6.950 6.900 7.050 5,365,000 37,282,150 6.9491 3.956 3.927 3.956 3.927 4.013 9,425,792 3.9553 -2.11%
2005-05-10 0 7.100 7.050 7.100 7.000 7.150 4,817,186 34,153,324 7.0899 4.041 4.013 4.041 3.984 4.070 8,463,335 4.0354 0.00%
2005-05-09 0 7.100 7.100 7.150 7.050 7.200 5,361,100 38,095,010 7.1058 4.041 4.041 4.070 4.013 4.098 9,418,940 4.0445 0.00%
2005-05-06 0 7.100 7.050 7.100 7.050 7.250 7,867,000 56,272,550 7.1530 4.041 4.013 4.041 4.013 4.127 13,821,567 4.0714 -1.39%
2005-05-05 0 7.200 7.150 7.200 7.000 7.200 9,022,000 64,423,900 7.1408 4.098 4.070 4.098 3.984 4.098 15,850,791 4.0644 2.86%
2005-05-04 0 7.000 6.950 7.000 6.900 7.000 3,748,000 26,066,100 6.9547 3.984 3.956 3.984 3.927 3.984 6,584,878 3.9585 1.45%
2005-05-03 0 6.900 6.850 6.900 6.850 6.950 4,827,200 33,307,620 6.9000 3.927 3.899 3.927 3.899 3.956 8,480,929 3.9274 0.73%
2005-04-29 0 6.850 6.800 6.850 6.800 6.950 17,824,925 121,906,068 6.8391 3.899 3.870 3.899 3.870 3.956 31,316,689 3.8927 -2.14%
2005-04-28 0 7.000 6.950 7.000 6.900 7.050 4,768,620 33,241,123 6.9708 3.984 3.956 3.984 3.927 4.013 8,378,009 3.9677 -0.71%
2005-04-27 0 7.050 7.000 7.050 6.950 7.100 3,372,000 23,725,600 7.0361 4.013 3.984 4.013 3.956 4.041 5,924,282 4.0048 0.58%
2005-04-26 0 7.150 7.150 7.200 7.100 7.200 2,810,000 20,115,400 7.1585 3.989 3.989 4.017 3.962 4.017 5,036,217 3.9941 0.70%
2005-04-25 0 7.100 7.100 7.150 7.050 7.150 3,605,000 25,648,050 7.1146 3.962 3.962 3.989 3.934 3.989 6,461,054 3.9696 0.71%
2005-04-22 0 7.050 7.050 7.100 6.950 7.050 6,304,800 44,275,640 7.0225 3.934 3.934 3.962 3.878 3.934 11,299,765 3.9183 2.17%
2005-04-21 0 6.900 6.900 6.950 6.700 7.000 15,294,000 104,482,720 6.8316 3.850 3.850 3.878 3.738 3.906 27,410,641 3.8118 0.00%
2005-04-20 0 6.900 6.850 6.900 6.850 7.150 11,847,700 82,279,490 6.9448 3.850 3.822 3.850 3.822 3.989 21,234,017 3.8749 -2.82%
2005-04-19 0 7.100 7.050 7.100 6.900 7.150 12,137,182 85,402,796 7.0365 3.962 3.934 3.962 3.850 3.989 21,752,840 3.9261 3.65%
2005-04-18 0 6.850 6.850 6.900 6.800 7.000 13,746,000 94,928,500 6.9059 3.822 3.822 3.850 3.794 3.906 24,636,241 3.8532 -4.20%
2005-04-15 0 7.150 7.100 7.150 7.050 7.300 20,873,900 149,216,971 7.1485 3.989 3.962 3.989 3.934 4.073 37,411,206 3.9886 -4.03%
2005-04-14 0 7.450 7.450 7.500 7.400 7.550 8,099,125 60,499,803 7.4699 4.157 4.157 4.185 4.129 4.213 14,515,641 4.1679 -1.32%
2005-04-13 0 7.550 7.550 7.600 7.400 7.600 7,936,000 59,825,100 7.5384 4.213 4.213 4.240 4.129 4.240 14,223,280 4.2061 2.03%
2005-04-12 0 7.400 7.400 7.450 7.400 7.500 10,698,000 79,553,800 7.4363 4.129 4.129 4.157 4.129 4.185 19,173,469 4.1492 -1.33%
2005-04-11 0 7.500 7.450 7.550 7.400 7.550 8,020,000 59,903,840 7.4693 4.185 4.157 4.213 4.129 4.213 14,373,829 4.1676 -0.66%
2005-04-08 0 7.550 7.550 7.600 7.350 7.600 15,886,000 118,166,749 7.4384 4.213 4.213 4.240 4.101 4.240 28,471,652 4.1503 3.42%
2005-04-07 0 7.300 7.250 7.300 7.150 7.350 30,180,000 219,381,538 7.2691 4.073 4.045 4.073 3.989 4.101 54,090,045 4.0559 4.29%
2005-04-06 0 7.000 6.950 7.000 6.800 7.000 13,564,000 94,582,100 6.9730 3.906 3.878 3.906 3.794 3.906 24,310,052 3.8907 3.70%
2005-04-04 0 6.750 6.750 6.800 6.750 6.950 8,024,000 54,922,680 6.8448 3.766 3.766 3.794 3.766 3.878 14,380,998 3.8191 -2.88%
2005-04-01 0 6.950 6.900 6.950 6.800 6.950 4,109,159 28,174,935 6.8566 3.878 3.850 3.878 3.794 3.878 7,364,632 3.8257 1.46%
2005-03-31 0 6.850 6.800 6.850 6.800 6.950 4,840,000 33,267,600 6.8735 3.822 3.794 3.822 3.794 3.878 8,674,480 3.8351 1.48%
2005-03-30 0 6.750 6.750 6.800 6.650 6.850 9,554,000 64,600,360 6.7616 3.766 3.766 3.794 3.710 3.822 17,123,138 3.7727 -1.46%
2005-03-29 0 6.850 6.800 6.850 6.800 7.100 4,452,000 30,767,500 6.9109 3.822 3.794 3.822 3.794 3.962 7,979,088 3.8560 -2.14%
2005-03-24 0 7.000 6.950 7.000 6.800 7.050 5,164,600 35,871,050 6.9456 3.906 3.878 3.906 3.794 3.934 9,256,244 3.8753 1.45%
2005-03-23 0 6.900 6.900 6.950 6.850 6.950 8,364,900 57,701,015 6.8980 3.850 3.850 3.878 3.822 3.878 14,991,975 3.8488 -1.43%
2005-03-22 0 7.000 7.000 7.050 7.000 7.250 8,488,000 59,797,400 7.0449 3.906 3.906 3.934 3.906 4.045 15,212,601 3.9308 -3.45%
2005-03-21 0 7.250 7.200 7.250 7.150 7.350 2,311,877 16,757,485 7.2484 4.045 4.017 4.045 3.989 4.101 4,143,457 4.0443 0.00%
2005-03-18 0 7.250 7.250 7.300 7.050 7.300 3,812,000 27,577,800 7.2345 4.045 4.045 4.073 3.934 4.073 6,832,049 4.0365 1.40%
2005-03-17 0 7.150 7.100 7.150 6.950 7.200 6,646,000 47,250,862 7.1097 3.989 3.962 3.989 3.878 4.017 11,911,280 3.9669 0.00%
2005-03-16 0 7.150 7.100 7.150 6.950 7.150 5,196,167 36,875,094 7.0966 3.989 3.962 3.989 3.878 3.989 9,312,820 3.9596 0.00%
2005-03-15 0 7.150 7.150 7.200 7.100 7.350 4,284,000 30,801,900 7.1900 3.989 3.989 4.017 3.962 4.101 7,677,991 4.0117 -3.38%
2005-03-14 0 7.400 7.350 7.400 7.300 7.450 6,099,681 44,902,076 7.3614 4.129 4.101 4.129 4.073 4.157 10,932,141 4.1073 1.37%
2005-03-11 0 7.300 7.250 7.300 7.100 7.350 10,496,925 75,830,659 7.2241 4.073 4.045 4.073 3.962 4.101 18,813,093 4.0307 0.69%
2005-03-10 0 7.250 7.250 7.300 7.250 7.400 6,930,000 50,686,500 7.3141 4.045 4.045 4.073 4.045 4.129 12,420,279 4.0809 -3.33%
2005-03-09 0 7.500 7.500 7.550 7.500 7.700 4,885,000 37,048,594 7.5842 4.185 4.185 4.213 4.185 4.296 8,755,132 4.2316 -1.32%
2005-03-08 0 7.600 7.600 7.650 7.500 7.750 4,338,000 32,962,150 7.5985 4.240 4.240 4.268 4.185 4.324 7,774,772 4.2396 0.00%
2005-03-07 0 7.600 7.550 7.600 7.350 7.650 9,480,000 71,026,630 7.4923 4.240 4.213 4.240 4.101 4.268 16,990,511 4.1804 3.40%
2005-03-04 0 7.350 7.300 7.350 7.200 7.450 11,412,000 83,556,436 7.3218 4.101 4.073 4.101 4.017 4.157 20,453,134 4.0853 1.38%
2005-03-03 0 7.250 7.200 7.300 7.200 7.350 7,876,000 57,211,250 7.2640 4.045 4.017 4.073 4.017 4.101 14,115,745 4.0530 0.69%
2005-03-02 0 7.200 7.200 7.250 7.200 7.600 20,055,000 146,708,150 7.3153 4.017 4.017 4.045 4.017 4.240 35,943,534 4.0816 -6.49%
2005-03-01 0 7.700 7.700 7.750 7.600 7.750 11,164,000 85,576,540 7.6654 4.296 4.296 4.324 4.240 4.324 20,008,657 4.2770 -0.65%
2005-02-28 0 7.750 7.700 7.750 7.550 7.750 15,416,000 118,125,490 7.6625 4.324 4.296 4.324 4.213 4.324 27,629,295 4.2754 3.33%
2005-02-25 0 7.500 7.450 7.500 7.450 7.700 14,158,000 107,049,000 7.5610 4.185 4.157 4.185 4.157 4.296 25,374,647 4.2187 1.35%
2005-02-24 0 7.400 7.400 7.450 7.300 7.550 12,802,000 94,970,080 7.4184 4.129 4.129 4.157 4.073 4.213 22,944,359 4.1391 0.00%
2005-02-23 0 7.400 7.350 7.450 7.300 7.450 11,624,000 85,500,242 7.3555 4.129 4.101 4.157 4.073 4.157 20,833,091 4.1041 -0.67%
2005-02-22 0 7.450 7.400 7.450 7.250 7.450 12,466,000 91,221,900 7.3177 4.157 4.129 4.157 4.045 4.157 22,342,164 4.0829 4.20%
2005-02-21 0 7.150 7.150 7.200 6.950 7.200 7,146,000 50,707,900 7.0960 3.989 3.989 4.017 3.878 4.017 12,807,404 3.9593 3.62%
2005-02-18 0 6.900 6.900 6.950 6.800 7.000 13,824,000 95,502,900 6.9085 3.850 3.850 3.878 3.794 3.906 24,776,037 3.8546 -1.43%
2005-02-17 0 7.000 6.950 7.000 6.950 7.150 4,326,000 30,349,340 7.0156 3.906 3.878 3.906 3.878 3.989 7,753,265 3.9144 -2.10%
2005-02-16 0 7.150 7.100 7.150 7.050 7.200 7,456,000 53,123,492 7.1249 3.989 3.962 3.989 3.934 4.017 13,363,001 3.9754 2.14%
2005-02-15 0 7.000 7.000 7.050 6.950 7.200 9,104,900 64,286,530 7.0607 3.906 3.906 3.934 3.878 4.017 16,318,239 3.9396 -3.45%
2005-02-14 0 7.250 7.250 7.300 7.200 7.300 9,352,000 67,836,100 7.2536 4.045 4.045 4.073 4.017 4.073 16,761,103 4.0472 1.40%
2005-02-08 0 7.150 7.150 7.200 7.000 7.200 7,464,000 52,812,078 7.0756 3.989 3.989 4.017 3.906 4.017 13,377,339 3.9479 1.42%
2005-02-07 0 7.050 7.050 7.100 6.800 7.100 18,312,643 127,751,279 6.9761 3.934 3.934 3.962 3.794 3.962 32,820,798 3.8924 6.02%
2005-02-04 0 6.650 6.650 6.700 6.650 6.800 6,161,320 41,499,544 6.7355 3.710 3.710 3.738 3.710 3.794 11,042,614 3.7581 0.00%
2005-02-03 0 6.650 6.600 6.650 6.500 6.700 12,440,433 82,158,971 6.6042 3.710 3.683 3.710 3.627 3.738 22,296,341 3.6849 1.53%
2005-02-02 0 6.550 6.500 6.550 6.450 6.650 11,085,000 72,305,094 6.5228 3.655 3.627 3.655 3.599 3.710 19,867,069 3.6394 0.00%
2005-02-01 0 6.550 6.500 6.600 6.450 6.650 6,290,400 41,233,510 6.5550 3.655 3.627 3.683 3.599 3.710 11,273,957 3.6574 -0.76%
2005-01-31 0 6.600 6.550 6.600 6.450 6.600 8,996,564 58,836,169 6.5398 3.683 3.655 3.683 3.599 3.683 16,124,074 3.6490 1.54%
2005-01-28 0 6.500 6.450 6.500 6.350 6.500 1,720,500 11,112,650 6.4590 3.627 3.599 3.627 3.543 3.627 3,083,563 3.6038 0.78%
2005-01-27 0 6.450 6.400 6.450 6.400 6.500 7,031,000 45,472,050 6.4674 3.599 3.571 3.599 3.571 3.627 12,601,296 3.6085 -0.77%
2005-01-26 0 6.500 6.400 6.500 6.400 6.650 10,012,000 64,946,700 6.4869 3.627 3.571 3.627 3.571 3.710 17,943,987 3.6194 0.00%
2005-01-25 0 6.500 6.400 6.500 6.250 6.550 18,100,850 114,489,685 6.3251 3.627 3.571 3.627 3.487 3.655 32,441,213 3.5291 4.00%
2005-01-24 0 6.250 6.200 6.250 6.050 6.300 9,780,000 60,428,200 6.1788 3.487 3.459 3.487 3.376 3.515 17,528,186 3.4475 1.63%
2005-01-21 0 6.150 6.200 6.250 6.150 6.500 7,144,000 44,538,550 6.2344 3.431 3.459 3.487 3.431 3.627 12,803,820 3.4785 -3.91%
2005-01-20 0 6.400 6.400 6.450 6.300 6.600 7,818,000 50,119,800 6.4108 3.571 3.571 3.599 3.515 3.683 14,011,795 3.5770 -3.03%
2005-01-19 0 6.600 6.550 6.650 6.500 6.650 3,000,000 19,707,000 6.5690 3.683 3.655 3.710 3.627 3.710 5,376,744 3.6652 -0.75%
2005-01-18 0 6.650 6.600 6.650 6.400 6.650 7,808,000 51,318,810 6.5726 3.710 3.683 3.710 3.571 3.710 13,993,873 3.6672 1.53%
2005-01-17 0 6.550 6.550 6.600 6.150 6.600 9,557,000 61,023,000 6.3852 3.655 3.655 3.683 3.431 3.683 17,128,514 3.5627 6.50%
2005-01-14 0 6.150 6.100 6.200 6.150 6.250 4,744,500 29,360,710 6.1884 3.431 3.404 3.459 3.431 3.487 8,503,321 3.4529 0.00%
2005-01-13 0 6.150 6.150 6.200 6.100 6.350 6,909,000 42,936,720 6.2146 3.431 3.431 3.459 3.404 3.543 12,382,642 3.4675 -1.60%
2005-01-12 0 6.250 6.250 6.300 6.150 6.300 11,881,840 74,146,650 6.2403 3.487 3.487 3.515 3.431 3.515 21,295,204 3.4818 0.00%
2005-01-11 0 6.250 6.200 6.250 6.150 6.300 11,762,644 73,161,151 6.2198 3.487 3.459 3.487 3.431 3.515 21,081,575 3.4704 2.46%
2005-01-10 0 6.100 6.100 6.150 5.850 6.300 15,960,418 96,352,531 6.0370 3.404 3.404 3.431 3.264 3.515 28,605,028 3.3684 2.52%
2005-01-07 0 5.950 5.900 5.950 5.850 6.150 17,195,400 103,145,290 5.9984 3.320 3.292 3.320 3.264 3.431 30,818,422 3.3469 -1.65%
2005-01-06 0 6.050 6.000 6.050 5.950 6.400 29,770,000 181,085,600 6.0828 3.376 3.348 3.376 3.320 3.571 53,355,224 3.3940 -5.47%
2005-01-05 0 6.400 6.350 6.400 6.300 6.550 22,029,000 140,364,700 6.3718 3.571 3.543 3.571 3.515 3.655 39,481,432 3.5552 -5.19%
2005-01-04 0 6.750 6.700 6.750 6.700 6.900 7,896,500 53,253,000 6.7439 3.766 3.738 3.766 3.738 3.850 14,152,486 3.7628 -2.17%
2005-01-03 0 6.900 6.850 6.900 6.800 6.950 3,174,000 21,859,300 6.8870 3.850 3.822 3.850 3.794 3.878 5,688,595 3.8427 0.00%
2004-12-31 0 6.900 6.850 6.900 6.800 6.950 6,060,000 41,803,200 6.8982 3.850 3.822 3.850 3.794 3.878 10,861,023 3.8489 0.73%
2004-12-30 0 6.850 6.850 6.900 6.850 7.100 10,616,000 73,647,100 6.9374 3.822 3.822 3.850 3.822 3.962 19,026,505 3.8708 -2.84%
2004-12-29 0 7.050 6.950 7.050 6.950 7.050 5,562,000 38,921,900 6.9978 3.934 3.878 3.934 3.878 3.934 9,968,483 3.9045 0.71%
2004-12-28 0 7.000 6.950 7.000 6.800 7.000 3,714,000 25,629,300 6.9007 3.906 3.878 3.906 3.794 3.906 6,656,409 3.8503 2.19%
2004-12-24 0 6.850 6.800 6.850 6.750 6.850 1,860,000 12,652,454 6.8024 3.822 3.794 3.822 3.766 3.822 3,333,581 3.7955 1.48%
2004-12-23 0 6.750 6.750 6.800 6.700 6.800 2,588,000 17,502,250 6.7628 3.766 3.766 3.794 3.738 3.794 4,638,338 3.7734 -0.74%
2004-12-22 0 6.800 6.750 6.800 6.750 6.800 2,666,000 18,078,500 6.7811 3.794 3.766 3.794 3.766 3.794 4,778,133 3.7836 0.74%
2004-12-21 0 6.750 6.700 6.750 6.700 6.850 5,172,000 34,967,300 6.7609 3.766 3.738 3.766 3.738 3.822 9,269,507 3.7723 -0.74%
2004-12-20 0 6.800 6.750 6.800 6.650 6.900 7,861,900 53,221,350 6.7695 3.794 3.766 3.794 3.710 3.850 14,090,475 3.7771 0.00%
2004-12-17 0 6.800 6.700 6.800 6.750 7.000 4,634,269 31,508,022 6.7989 3.794 3.738 3.794 3.766 3.906 8,305,759 3.7935 -2.86%
2004-12-16 0 7.000 6.900 7.000 6.850 7.000 6,528,000 45,114,400 6.9109 3.906 3.850 3.906 3.822 3.906 11,699,795 3.8560 0.72%
2004-12-15 0 6.950 6.900 6.950 6.650 6.950 7,158,000 48,678,400 6.8006 3.878 3.850 3.878 3.710 3.878 12,828,911 3.7944 2.96%
2004-12-14 0 6.750 6.700 6.750 6.700 6.900 4,346,000 29,454,200 6.7773 3.766 3.738 3.766 3.738 3.850 7,789,110 3.7815 0.00%
2004-12-13 0 6.750 6.700 6.750 6.650 6.950 5,580,699 37,615,899 6.7404 3.766 3.738 3.766 3.710 3.878 10,001,997 3.7608 -1.46%
2004-12-10 0 6.850 6.850 6.900 6.800 7.050 5,075,000 35,186,950 6.9334 3.822 3.822 3.850 3.794 3.934 9,095,659 3.8685 -1.44%
2004-12-09 0 6.950 6.900 6.950 6.900 7.050 6,575,000 45,572,258 6.9311 3.878 3.850 3.878 3.850 3.934 11,784,031 3.8673 -0.71%
2004-12-08 0 7.000 7.000 7.050 6.950 7.100 7,183,000 50,279,200 6.9997 3.906 3.906 3.934 3.878 3.962 12,873,718 3.9056 -1.41%
2004-12-07 0 7.100 7.050 7.100 7.050 7.250 2,671,000 19,048,340 7.1315 3.962 3.934 3.962 3.934 4.045 4,787,094 3.9791 -1.39%
2004-12-06 0 7.200 7.150 7.200 7.100 7.250 2,370,100 16,983,629 7.1658 4.017 3.989 4.017 3.962 4.045 4,247,807 3.9982 0.70%
2004-12-03 0 7.150 7.100 7.150 7.100 7.400 2,934,000 21,234,600 7.2374 3.989 3.962 3.989 3.962 4.129 5,258,456 4.0382 -2.72%
2004-12-02 0 7.350 7.350 7.400 7.250 7.400 6,501,000 47,739,050 7.3433 4.101 4.101 4.129 4.045 4.129 11,651,404 4.0973 0.68%
2004-12-01 0 7.300 7.300 7.350 7.100 7.350 6,994,000 50,610,000 7.2362 4.073 4.073 4.101 3.962 4.101 12,534,983 4.0375 -1.35%
2004-11-30 0 7.400 7.300 7.400 7.200 7.400 11,282,000 82,275,800 7.2927 4.129 4.073 4.129 4.017 4.129 20,220,142 4.0690 2.07%
2004-11-29 0 7.250 7.200 7.300 7.050 7.300 16,156,199 116,355,753 7.2019 4.045 4.017 4.073 3.934 4.073 28,955,916 4.0184 4.32%
2004-11-26 0 6.950 6.900 6.950 6.900 7.050 3,756,000 26,143,900 6.9606 3.878 3.850 3.878 3.850 3.934 6,731,684 3.8837 0.00%
2004-11-25 0 6.950 6.900 6.950 6.900 7.100 2,193,000 15,328,800 6.9899 3.878 3.850 3.878 3.850 3.962 3,930,400 3.9001 -1.42%
2004-11-24 0 7.050 7.000 7.050 7.000 7.150 4,932,000 34,906,120 7.0775 3.934 3.906 3.934 3.906 3.989 8,839,367 3.9489 1.44%
2004-11-23 0 6.950 6.950 7.050 6.800 7.000 5,211,000 36,246,446 6.9558 3.878 3.878 3.934 3.794 3.906 9,339,404 3.8810 1.46%
2004-11-22 0 6.850 6.800 6.850 6.800 6.900 4,523,900 31,124,040 6.8799 3.822 3.794 3.822 3.794 3.850 8,107,951 3.8387 -1.44%
2004-11-19 0 6.950 6.950 7.000 6.900 7.000 5,760,200 40,111,240 6.9635 3.878 3.878 3.906 3.850 3.906 10,323,707 3.8854 0.00%
2004-11-18 0 6.950 6.900 6.950 6.850 7.000 7,034,000 48,542,540 6.9011 3.878 3.850 3.878 3.822 3.906 12,606,673 3.8505 0.72%
2004-11-17 0 6.900 6.900 6.950 6.850 7.000 7,458,000 51,605,550 6.9195 3.850 3.850 3.878 3.822 3.906 13,366,586 3.8608 0.00%
2004-11-16 0 6.900 6.900 6.950 6.850 7.200 11,303,000 79,023,500 6.9914 3.850 3.850 3.878 3.822 4.017 20,257,779 3.9009 -4.17%
2004-11-15 0 7.200 7.150 7.200 7.150 7.250 4,868,000 35,051,400 7.2004 4.017 3.989 4.017 3.989 4.045 8,724,663 4.0175 1.41%
2004-11-12 0 7.100 7.100 7.150 7.100 7.200 4,906,000 35,101,900 7.1549 3.962 3.962 3.989 3.962 4.017 8,792,769 3.9921 0.00%
2004-11-11 0 7.100 7.050 7.100 7.050 7.250 6,452,000 45,947,300 7.1214 3.962 3.934 3.962 3.934 4.045 11,563,584 3.9734 -1.39%
2004-11-10 0 7.200 7.150 7.200 7.000 7.250 13,156,000 94,301,300 7.1679 4.017 3.989 4.017 3.906 4.045 23,578,815 3.9994 1.41%
2004-11-09 0 7.100 7.100 7.150 6.850 7.100 8,240,250 57,546,213 6.9836 3.962 3.962 3.989 3.822 3.962 14,768,572 3.8965 3.65%
2004-11-08 0 6.850 6.850 6.900 6.650 6.900 5,977,000 40,663,414 6.8033 3.822 3.822 3.850 3.710 3.850 10,712,266 3.7960 2.24%
2004-11-05 0 6.700 6.700 6.750 6.700 6.900 5,919,000 40,214,700 6.7942 3.738 3.738 3.766 3.738 3.850 10,608,316 3.7909 -0.74%
2004-11-04 0 6.750 6.700 6.800 6.750 6.900 8,857,000 60,459,700 6.8262 3.766 3.738 3.794 3.766 3.850 15,873,941 3.8087 0.75%
2004-11-03 0 6.700 6.700 6.750 6.500 6.800 9,240,000 61,359,000 6.6406 3.738 3.738 3.766 3.627 3.794 16,560,372 3.7052 3.08%
2004-11-02 0 6.500 6.500 6.550 6.450 6.600 8,236,000 53,794,300 6.5316 3.627 3.627 3.655 3.599 3.683 14,760,955 3.6444 1.56%
2004-11-01 0 6.400 6.400 6.450 6.350 6.550 7,870,000 50,649,702 6.4358 3.571 3.571 3.599 3.543 3.655 14,104,992 3.5909 -1.54%
2004-10-29 0 6.500 6.450 6.500 6.400 6.750 21,730,000 142,513,100 6.5584 3.627 3.599 3.627 3.571 3.766 38,945,550 3.6593 -5.80%
2004-10-28 0 6.900 6.900 6.950 6.800 6.950 8,366,000 57,647,600 6.8907 3.850 3.850 3.878 3.794 3.878 14,993,947 3.8447 2.99%
2004-10-27 0 6.700 6.700 6.750 6.650 6.850 7,452,000 50,334,400 6.7545 3.738 3.738 3.766 3.710 3.822 13,355,832 3.7687 0.00%
2004-10-26 0 6.700 6.650 6.700 6.550 6.750 5,724,000 38,099,950 6.6562 3.738 3.710 3.738 3.655 3.766 10,258,828 3.7139 0.75%
2004-10-25 0 6.650 6.600 6.700 6.500 6.800 10,223,000 68,049,300 6.6565 3.710 3.683 3.738 3.627 3.794 18,322,152 3.7140 0.00%
2004-10-21 0 6.650 6.650 6.700 6.500 6.950 10,646,564 71,383,135 6.7048 3.710 3.710 3.738 3.627 3.878 19,081,283 3.7410 -3.62%
2004-10-20 0 6.900 6.800 6.900 6.750 7.050 23,340,000 159,892,200 6.8506 3.850 3.794 3.850 3.766 3.934 41,831,069 3.8223 -4.17%
2004-10-19 0 7.200 7.200 7.250 6.800 7.250 12,090,000 85,309,400 7.0562 4.017 4.017 4.045 3.794 4.045 21,668,279 3.9371 5.88%
2004-10-18 0 6.800 6.750 6.850 6.750 6.900 6,465,000 44,146,964 6.8286 3.794 3.766 3.822 3.766 3.850 11,586,883 3.8101 0.00%
2004-10-15 0 6.800 6.750 6.800 6.700 6.900 6,514,000 44,225,300 6.7893 3.794 3.766 3.794 3.738 3.850 11,674,704 3.7881 0.00%
2004-10-14 0 6.800 6.750 6.800 6.350 6.850 20,858,000 138,455,000 6.6380 3.794 3.766 3.794 3.543 3.822 37,382,709 3.7037 1.49%
2004-10-13 0 6.700 6.650 6.700 6.450 6.850 24,121,000 159,684,068 6.6201 3.738 3.710 3.738 3.599 3.822 43,230,815 3.6938 -1.47%
2004-10-12 0 6.800 6.750 6.800 6.700 7.100 11,143,000 76,916,600 6.9027 3.794 3.766 3.794 3.738 3.962 19,971,020 3.8514 -4.90%
2004-10-11 0 7.150 7.100 7.150 7.000 7.200 5,873,700 41,791,230 7.1150 3.989 3.962 3.989 3.906 4.017 10,527,127 3.9699 -0.69%
2004-10-08 0 7.200 7.150 7.200 6.950 7.350 15,986,387 114,619,080 7.1698 4.017 3.989 4.017 3.878 4.101 28,651,570 4.0004 -2.04%
2004-10-07 0 7.350 7.300 7.350 7.050 7.400 24,656,104 177,801,088 7.2112 4.101 4.073 4.101 3.934 4.129 44,189,854 4.0236 5.76%
2004-10-06 0 6.950 6.900 7.000 6.850 7.200 17,435,000 123,375,759 7.0763 3.878 3.850 3.906 3.822 4.017 31,247,844 3.9483 -2.80%
2004-10-05 0 7.150 7.150 7.200 7.050 7.400 51,799,000 373,154,790 7.2039 3.989 3.989 4.017 3.934 4.129 92,836,655 4.0195 -1.38%
2004-10-04 0 7.250 7.200 7.250 6.800 7.350 40,653,483 291,535,919 7.1712 4.045 4.017 4.045 3.794 4.101 72,861,124 4.0013 9.02%
2004-09-30 0 6.650 6.600 6.650 6.200 6.700 24,585,077 159,399,295 6.4836 3.710 3.683 3.710 3.459 3.738 44,062,556 3.6176 6.40%
2004-09-28 0 6.250 6.200 6.250 6.100 6.350 7,840,600 48,948,330 6.2429 3.487 3.459 3.487 3.404 3.543 14,052,300 3.4833 -1.57%
2004-09-27 0 6.350 6.300 6.350 6.050 6.400 13,452,381 83,903,662 6.2371 3.543 3.515 3.543 3.376 3.571 24,110,003 3.4800 2.42%
2004-09-24 0 6.200 6.200 6.250 5.950 6.250 15,286,000 93,284,200 6.1026 3.459 3.459 3.487 3.320 3.487 27,396,303 3.4050 0.81%
2004-09-23 0 6.150 6.100 6.150 5.950 6.250 19,593,150 119,667,810 6.1076 3.431 3.404 3.431 3.320 3.487 35,115,784 3.4078 1.65%
2004-09-22 0 6.050 6.050 6.100 6.000 6.200 23,048,400 139,704,760 6.0614 3.376 3.376 3.404 3.348 3.459 41,308,449 3.3820 -3.20%
2004-09-21 0 6.250 6.200 6.250 6.150 6.350 10,710,000 66,941,800 6.2504 3.487 3.459 3.487 3.431 3.543 19,194,976 3.4875 -1.57%
2004-09-20 0 6.350 6.350 6.400 6.150 6.500 16,441,877 103,932,536 6.3212 3.543 3.543 3.571 3.431 3.627 29,467,922 3.5270 0.00%
2004-09-17 0 6.350 6.300 6.350 5.850 6.400 41,946,000 259,334,400 6.1826 3.543 3.515 3.543 3.264 3.571 75,177,635 3.4496 8.55%
2004-09-16 0 5.850 5.850 5.900 5.600 5.900 16,918,000 98,059,634 5.7962 3.264 3.264 3.292 3.125 3.292 30,321,252 3.2340 4.46%
2004-09-15 0 5.600 5.600 5.650 5.550 5.650 4,448,000 24,897,800 5.5975 3.125 3.125 3.152 3.097 3.152 7,971,919 3.1232 0.00%
2004-09-14 0 5.600 5.550 5.600 5.500 5.650 3,562,000 20,037,700 5.6254 3.125 3.097 3.125 3.069 3.152 6,383,987 3.1387 1.82%
2004-09-13 0 5.500 5.500 5.550 5.400 5.600 3,236,000 17,725,400 5.4776 3.069 3.069 3.097 3.013 3.125 5,799,715 3.0563 0.00%
2004-09-10 0 5.500 5.500 5.550 5.400 5.550 9,486,000 51,790,000 5.4596 3.069 3.069 3.097 3.013 3.097 17,001,265 3.0462 -1.79%
2004-09-09 0 5.600 5.600 5.650 5.550 5.700 4,760,000 26,712,300 5.6118 3.125 3.125 3.152 3.097 3.180 8,531,101 3.1312 0.90%
2004-09-08 0 5.550 5.550 5.600 5.550 5.800 4,968,000 28,171,400 5.6706 3.097 3.097 3.125 3.097 3.236 8,903,888 3.1639 -1.77%
2004-09-07 0 5.650 5.650 5.700 5.600 5.800 3,454,000 19,552,100 5.6607 3.152 3.152 3.180 3.125 3.236 6,190,425 3.1584 -0.88%
2004-09-06 0 5.700 5.650 5.700 5.600 5.700 5,961,002 33,792,011 5.6688 3.180 3.152 3.180 3.125 3.180 10,683,594 3.1630 0.00%
2004-09-03 0 5.700 5.650 5.700 5.550 5.750 11,234,000 63,445,020 5.6476 3.180 3.152 3.180 3.097 3.208 20,134,114 3.1511 1.79%
2004-09-02 0 5.600 5.600 5.650 5.550 5.700 10,798,000 60,682,700 5.6198 3.125 3.125 3.152 3.097 3.180 19,352,694 3.1356 -1.75%
2004-09-01 0 5.700 5.650 5.700 5.400 5.700 21,724,926 121,625,776 5.5984 3.180 3.152 3.180 3.013 3.180 38,936,456 3.1237 5.56%
2004-08-31 0 5.400 5.350 5.400 5.300 5.450 4,929,463 26,344,258 5.3442 3.013 2.985 3.013 2.957 3.041 8,834,820 2.9819 0.00%
2004-08-30 0 5.400 5.400 5.450 5.300 5.450 5,090,000 27,403,600 5.3838 3.013 3.013 3.041 2.957 3.041 9,122,542 3.0039 0.00%
2004-08-27 0 5.400 5.350 5.400 5.150 5.450 11,742,000 62,240,300 5.3007 3.013 2.985 3.013 2.873 3.041 21,044,576 2.9575 -0.92%
2004-08-26 0 5.450 5.400 5.450 5.350 5.500 13,580,000 73,357,200 5.4019 3.041 3.013 3.041 2.985 3.069 24,338,728 3.0140 0.00%
2004-08-25 0 5.450 5.400 5.450 5.200 5.500 24,408,000 130,478,600 5.3457 3.041 3.013 3.041 2.901 3.069 43,745,190 2.9827 4.81%
2004-08-24 0 5.200 5.200 5.250 5.050 5.250 13,579,510 69,966,700 5.1524 2.901 2.901 2.929 2.818 2.929 24,337,850 2.8748 0.97%
2004-08-23 0 5.150 5.100 5.150 4.950 5.150 10,400,000 52,561,250 5.0540 2.873 2.846 2.873 2.762 2.873 18,639,379 2.8199 4.04%
2004-08-20 0 4.950 4.900 4.950 4.875 5.000 4,842,000 23,889,950 4.9339 2.762 2.734 2.762 2.720 2.790 8,678,065 2.7529 1.02%
2004-08-19 0 4.900 4.875 4.900 4.825 5.050 28,271,143 139,994,772 4.9519 2.734 2.720 2.734 2.692 2.818 50,668,900 2.7629 3.16%
2004-08-18 0 4.750 4.725 4.750 4.650 4.775 16,641,100 78,717,665 4.7303 2.650 2.636 2.650 2.595 2.664 29,824,979 2.6393 1.06%
2004-08-17 0 4.700 4.675 4.700 4.675 4.700 4,562,000 21,354,950 4.6810 2.622 2.608 2.622 2.608 2.622 8,176,235 2.6118 2.17%
2004-08-16 0 4.600 4.600 4.625 4.600 4.700 7,148,000 33,147,400 4.6373 2.567 2.567 2.581 2.567 2.622 12,810,989 2.5874 -2.65%
2004-08-13 0 4.725 4.725 4.750 4.675 4.800 10,358,000 49,004,850 4.7311 2.636 2.636 2.650 2.608 2.678 18,564,105 2.6398 -2.07%
2004-08-12 0 4.825 4.800 4.825 4.525 4.850 17,776,000 83,730,050 4.7103 2.692 2.678 2.692 2.525 2.706 31,859,001 2.6281 3.76%
2004-08-11 0 4.650 4.625 4.650 4.625 4.950 17,052,663 81,269,083 4.7658 2.595 2.581 2.595 2.581 2.762 30,562,602 2.6591 -4.62%
2004-08-10 0 4.875 4.850 4.875 4.850 5.100 14,722,000 72,574,370 4.9297 2.720 2.706 2.720 2.706 2.846 26,385,475 2.7505 -4.41%
2004-08-09 0 5.100 5.100 5.150 5.100 5.300 8,790,000 45,759,100 5.2058 2.846 2.846 2.873 2.846 2.957 15,753,860 2.9046 -3.77%
2004-08-06 0 5.300 5.250 5.300 5.250 5.350 4,192,000 22,185,594 5.2924 2.957 2.929 2.957 2.929 2.985 7,513,104 2.9529 -0.93%
2004-08-05 0 5.350 5.300 5.350 5.200 5.450 14,482,000 77,312,436 5.3385 2.985 2.957 2.985 2.901 3.041 25,955,336 2.9787 0.94%
2004-08-04 0 5.300 5.250 5.300 5.100 5.350 16,054,000 84,584,400 5.2687 2.957 2.929 2.957 2.846 2.985 28,772,750 2.9397 2.91%
2004-08-03 0 5.150 5.150 5.200 5.050 5.400 18,296,000 95,517,720 5.2207 2.873 2.873 2.901 2.818 3.013 32,790,970 2.9129 -1.90%
2004-08-02 0 5.250 5.200 5.250 5.100 5.350 14,090,000 73,650,200 5.2271 2.929 2.901 2.929 2.846 2.985 25,252,775 2.9165 1.94%
2004-07-30 0 5.150 5.100 5.150 5.000 5.150 9,566,000 48,771,270 5.0984 2.873 2.846 2.873 2.790 2.873 17,144,645 2.8447 3.00%
2004-07-29 0 5.000 4.975 5.000 4.925 5.100 9,534,000 47,541,950 4.9866 2.790 2.776 2.790 2.748 2.846 17,087,293 2.7823 -0.99%
2004-07-28 0 5.050 5.000 5.050 5.000 5.200 7,006,000 35,583,500 5.0790 2.818 2.790 2.818 2.790 2.901 12,556,490 2.8339 -0.98%
2004-07-27 0 5.100 5.100 5.150 5.100 5.200 12,983,000 66,547,232 5.1257 2.846 2.846 2.873 2.846 2.901 23,268,756 2.8599 -0.97%
2004-07-26 0 5.150 5.150 5.200 5.100 5.200 8,054,000 41,629,960 5.1689 2.873 2.873 2.901 2.846 2.901 14,434,766 2.8840 -1.90%
2004-07-23 0 5.250 5.200 5.300 5.150 5.300 9,344,000 48,770,576 5.2195 2.929 2.901 2.957 2.873 2.957 16,746,766 2.9122 0.00%
2004-07-22 0 5.250 5.200 5.250 5.100 5.300 26,072,000 135,453,000 5.1953 2.929 2.901 2.929 2.846 2.957 46,727,490 2.8988 -1.87%
2004-07-21 0 5.350 5.350 5.400 5.350 5.450 14,462,286 77,806,009 5.3799 2.985 2.985 3.013 2.985 3.041 25,920,003 3.0018 0.94%
2004-07-20 0 5.300 5.250 5.300 5.200 5.400 21,492,000 113,496,920 5.2809 2.957 2.929 2.957 2.901 3.013 38,518,994 2.9465 -0.93%
2004-07-19 0 5.350 5.300 5.350 5.000 5.350 19,232,900 99,614,165 5.1794 2.985 2.957 2.985 2.790 2.985 34,470,127 2.8899 1.90%
2004-07-16 0 5.250 5.150 5.250 4.800 5.250 33,126,000 168,957,034 5.1004 2.929 2.873 2.929 2.678 2.929 59,370,008 2.8458 8.81%
2004-07-15 0 4.825 4.825 4.850 4.700 4.875 17,310,000 82,950,400 4.7921 2.692 2.692 2.706 2.622 2.720 31,023,813 2.6738 1.58%
2004-07-14 0 4.750 4.725 4.750 4.675 4.775 7,766,000 36,640,176 4.7180 2.650 2.636 2.650 2.608 2.664 13,918,598 2.6325 0.00%
2004-07-13 0 4.750 4.750 4.775 4.600 4.775 9,793,700 46,157,320 4.7130 2.650 2.650 2.664 2.567 2.664 17,552,739 2.6296 2.15%
2004-07-12 0 4.650 4.650 4.675 4.550 4.700 5,906,000 27,368,300 4.6340 2.595 2.595 2.608 2.539 2.622 10,585,017 2.5856 1.09%
2004-07-09 0 4.600 4.600 4.625 4.575 4.800 8,242,000 38,413,420 4.6607 2.567 2.567 2.581 2.553 2.678 14,771,708 2.6005 -2.65%
2004-07-08 0 4.725 4.675 4.725 4.700 4.950 13,078,000 63,338,758 4.8432 2.636 2.608 2.636 2.622 2.762 23,439,020 2.7023 -2.58%
2004-07-07 0 4.850 4.825 4.850 4.750 4.900 10,961,000 53,256,150 4.8587 2.706 2.692 2.706 2.650 2.734 19,644,831 2.7109 -0.51%
2004-07-06 0 4.875 4.875 4.900 4.750 4.975 21,487,780 105,209,096 4.8962 2.720 2.720 2.734 2.650 2.776 38,511,431 2.7319 3.17%
2004-07-05 0 4.725 4.700 4.725 4.700 4.850 7,618,000 36,343,068 4.7707 2.636 2.622 2.636 2.622 2.706 13,653,345 2.6618 -1.05%
2004-07-02 0 4.775 4.750 4.775 4.500 4.850 12,767,950 60,087,718 4.7061 2.664 2.650 2.664 2.511 2.706 22,883,333 2.6258 2.69%
2004-06-30 0 4.650 4.650 4.675 4.500 4.700 28,236,337 131,000,529 4.6394 2.595 2.595 2.608 2.511 2.622 50,606,519 2.5886 4.49%
2004-06-29 0 4.450 4.425 4.450 4.400 4.550 9,112,000 40,586,400 4.4542 2.483 2.469 2.483 2.455 2.539 16,330,964 2.4852 -2.73%
2004-06-28 0 4.575 4.575 4.600 4.400 4.600 21,398,000 96,593,550 4.5141 2.553 2.553 2.567 2.455 2.567 38,350,523 2.5187 3.39%
2004-06-25 0 4.425 4.400 4.425 4.225 4.425 32,542,000 141,764,400 4.3564 2.469 2.455 2.469 2.357 2.469 58,323,335 2.4307 5.36%
2004-06-24 0 4.200 4.200 4.225 4.000 4.225 21,022,000 84,806,336 4.0342 2.343 2.343 2.357 2.232 2.357 37,676,638 2.2509 8.39%
2004-06-23 0 3.875 3.850 3.875 3.675 3.925 11,936,000 45,595,400 3.8200 2.162 2.148 2.162 2.050 2.190 21,392,272 2.1314 5.44%
2004-06-21 0 3.675 3.675 3.700 3.625 3.875 15,334,000 56,428,600 3.6800 2.050 2.050 2.064 2.023 2.162 27,482,331 2.0533 -4.55%
2004-06-18 0 3.850 3.825 3.850 3.750 3.900 14,660,000 56,004,100 3.8202 2.148 2.134 2.148 2.092 2.176 26,274,356 2.1315 -3.14%
2004-06-17 0 3.975 4.000 4.025 3.900 4.100 10,828,000 43,333,200 4.0020 2.218 2.232 2.246 2.176 2.288 19,406,462 2.2329 -1.85%
2004-06-16 0 4.050 4.025 4.050 4.025 4.225 7,340,000 29,994,600 4.0865 2.260 2.246 2.260 2.246 2.357 13,155,100 2.2801 -1.82%
2004-06-15 0 4.125 4.125 4.150 4.000 4.200 10,700,000 44,129,950 4.1243 2.302 2.302 2.316 2.232 2.343 19,177,054 2.3012 -1.20%
2004-06-14 0 4.175 4.150 4.175 4.125 4.525 20,231,567 86,464,825 4.2738 2.329 2.316 2.329 2.302 2.525 36,259,986 2.3846 -6.70%
2004-06-11 0 4.475 4.450 4.475 4.225 4.475 13,294,000 58,363,500 4.3902 2.497 2.483 2.497 2.357 2.497 23,826,145 2.4496 4.07%
2004-06-10 0 4.300 4.275 4.300 4.175 4.325 6,830,000 29,093,850 4.2597 2.399 2.385 2.399 2.329 2.413 12,241,054 2.3767 0.58%
2004-06-09 0 4.275 4.250 4.300 4.250 4.375 10,294,000 44,533,850 4.3262 2.385 2.371 2.399 2.371 2.441 18,449,401 2.4138 -1.72%
2004-06-08 0 4.350 4.350 4.375 4.225 4.400 20,888,000 90,786,600 4.3464 2.427 2.427 2.441 2.357 2.455 37,436,477 2.4251 2.96%
2004-06-07 0 4.225 4.225 4.250 4.125 4.275 11,418,000 48,177,850 4.2195 2.357 2.357 2.371 2.302 2.385 20,463,888 2.3543 4.97%
2004-06-04 0 4.025 4.025 4.050 4.025 4.100 14,464,000 58,706,200 4.0588 2.246 2.246 2.260 2.246 2.288 25,923,075 2.2646 1.26%
2004-06-03 0 3.975 3.975 4.000 3.950 4.325 27,215,000 110,632,950 4.0651 2.218 2.218 2.232 2.204 2.413 48,776,030 2.2682 -7.02%
2004-06-02 0 4.275 4.275 4.300 4.250 4.375 12,650,000 54,565,700 4.3135 2.385 2.385 2.399 2.371 2.441 22,671,937 2.4068 -0.58%
2004-06-01 0 4.300 4.275 4.300 4.275 4.500 11,880,000 52,389,800 4.4099 2.399 2.385 2.399 2.385 2.511 21,291,906 2.4605 -2.27%
2004-05-31 0 4.400 4.400 4.425 4.325 4.525 23,290,000 102,323,350 4.3934 2.455 2.455 2.469 2.413 2.525 41,741,456 2.4514 -2.22%
2004-05-28 0 4.500 4.500 4.525 4.400 4.600 35,750,000 161,296,132 4.5118 2.511 2.511 2.525 2.455 2.567 64,072,867 2.5174 1.12%
2004-05-27 0 4.450 4.425 4.450 4.375 4.625 39,672,000 176,553,674 4.4503 2.483 2.469 2.483 2.441 2.581 71,102,063 2.4831 4.71%
2004-05-25 0 4.250 4.225 4.250 4.200 4.350 20,672,000 88,126,150 4.2631 2.371 2.357 2.371 2.343 2.427 37,049,351 2.3786 -1.16%
2004-05-24 0 4.300 4.275 4.300 4.075 4.300 22,612,000 94,875,300 4.1958 2.399 2.385 2.399 2.274 2.399 40,526,312 2.3411 6.83%
2004-05-21 0 4.025 4.000 4.025 3.900 4.100 24,454,000 98,815,300 4.0409 2.246 2.232 2.246 2.176 2.288 43,827,633 2.2546 2.55%
2004-05-20 0 3.925 3.925 3.950 3.850 4.175 31,077,000 124,080,471 3.9927 2.190 2.190 2.204 2.148 2.329 55,697,692 2.2277 -4.27%
2004-05-19 0 4.100 4.075 4.100 3.575 4.100 35,836,102 137,637,429 3.8407 2.288 2.274 2.288 1.995 2.288 64,227,183 2.1430 19.71%
2004-05-18 0 3.425 3.425 3.450 3.325 3.450 21,018,000 71,549,950 3.4042 1.911 1.911 1.925 1.855 1.925 37,669,469 1.8994 4.58%
2004-05-17 0 3.275 3.275 3.300 3.250 3.575 23,322,994 79,540,199 3.4104 1.827 1.827 1.841 1.813 1.995 41,800,590 1.9028 -9.66%
2004-05-14 0 3.625 3.625 3.650 3.525 3.925 24,304,996 88,957,065 3.6600 2.023 2.023 2.037 1.967 2.190 43,560,581 2.0421 -7.05%
2004-05-13 0 3.900 3.875 3.900 3.875 4.200 15,599,710 62,122,618 3.9823 2.176 2.162 2.176 2.162 2.343 27,958,549 2.2220 -6.59%
2004-05-12 0 4.175 4.175 4.200 4.100 4.275 25,777,380 108,069,749 4.1924 2.329 2.329 2.343 2.288 2.385 46,199,458 2.3392 4.38%
2004-05-11 0 4.000 4.000 4.025 3.975 4.075 23,182,000 93,419,900 4.0298 2.232 2.232 2.246 2.218 2.274 41,547,894 2.2485 -1.84%
2004-05-10 0 4.075 4.075 4.100 4.025 4.450 20,633,000 85,763,550 4.1566 2.274 2.274 2.288 2.246 2.483 36,979,453 2.3192 -9.44%
2004-05-07 0 4.500 4.475 4.500 4.450 4.550 7,342,275 32,921,608 4.4838 2.511 2.497 2.511 2.483 2.539 13,159,178 2.5018 -1.83%
2004-05-06 0 4.725 4.700 4.725 4.700 4.850 22,567,703 108,129,399 4.7913 2.558 2.544 2.558 2.544 2.625 41,693,763 2.5934 -1.56%
2004-05-05 0 4.800 4.775 4.800 4.650 4.850 11,032,204 52,927,063 4.7975 2.598 2.585 2.598 2.517 2.625 20,381,964 2.5968 -0.52%
2004-05-04 0 4.825 4.825 4.850 4.650 4.850 18,808,604 89,822,549 4.7756 2.612 2.612 2.625 2.517 2.625 34,748,839 2.5849 4.89%
2004-05-03 0 4.600 4.575 4.600 4.500 4.625 12,033,100 54,939,790 4.5657 2.490 2.476 2.490 2.436 2.503 22,231,116 2.4713 2.22%
2004-04-30 0 4.500 4.500 4.525 4.250 4.550 23,921,870 105,305,131 4.4020 2.436 2.436 2.449 2.300 2.463 44,195,583 2.3827 1.69%
2004-04-29 0 4.425 4.400 4.425 4.350 4.575 21,547,562 96,871,672 4.4957 2.395 2.382 2.395 2.355 2.476 39,809,056 2.4334 -5.35%
2004-04-28 0 4.675 4.675 4.700 4.550 4.775 13,899,000 64,974,650 4.6748 2.530 2.530 2.544 2.463 2.585 25,678,361 2.5303 0.00%
2004-04-27 0 4.675 4.650 4.675 4.500 4.850 17,291,000 81,574,020 4.7177 2.530 2.517 2.530 2.436 2.625 31,945,070 2.5536 -2.09%
2004-04-26 0 4.775 4.775 4.800 4.750 4.950 18,917,100 91,998,763 4.8633 2.585 2.585 2.598 2.571 2.679 34,949,285 2.6324 -5.45%
2004-04-23 0 5.050 5.000 5.050 4.750 5.050 56,210,203 275,821,525 4.9070 2.733 2.706 2.733 2.571 2.733 103,848,180 2.6560 9.19%
2004-04-22 0 4.625 4.575 4.600 4.450 4.825 35,542,800 163,740,975 4.6069 2.503 2.476 2.490 2.409 2.612 65,665,216 2.4936 -1.07%
2004-04-21 0 4.675 4.650 4.675 4.600 4.800 34,130,000 159,924,302 4.6857 2.530 2.517 2.530 2.490 2.598 63,055,072 2.5363 -2.60%
2004-04-20 0 4.800 4.800 4.825 4.625 5.300 70,412,926 338,765,480 4.8111 2.598 2.598 2.612 2.503 2.869 130,087,668 2.6041 -7.69%
2004-04-19 0 5.200 5.150 5.200 5.150 5.400 8,668,000 45,513,700 5.2508 2.815 2.788 2.815 2.788 2.923 16,014,104 2.8421 -3.70%
2004-04-16 0 5.400 5.350 5.400 5.150 5.400 20,129,087 107,332,133 5.3322 2.923 2.896 2.923 2.788 2.923 37,188,427 2.8862 3.85%
2004-04-15 0 5.200 5.150 5.200 5.050 5.350 47,472,000 244,852,974 5.1578 2.815 2.788 2.815 2.733 2.896 87,704,377 2.7918 1.96%
2004-04-14 0 5.100 5.100 5.150 5.050 5.450 36,005,000 190,429,350 5.2890 2.760 2.760 2.788 2.733 2.950 66,519,129 2.8628 -5.56%
2004-04-13 0 5.400 5.350 5.400 5.350 5.750 24,852,000 137,057,960 5.5150 2.923 2.896 2.923 2.896 3.112 45,913,995 2.9851 -5.26%
2004-04-08 0 5.700 5.650 5.750 5.600 5.800 17,319,000 99,026,750 5.7178 3.085 3.058 3.112 3.031 3.139 31,996,800 3.0949 0.88%
2004-04-07 0 5.650 5.650 5.700 5.550 5.700 10,369,600 58,292,885 5.6215 3.058 3.058 3.085 3.004 3.085 19,157,805 3.0428 0.00%
2004-04-06 0 5.650 5.600 5.650 5.500 5.650 14,251,574 79,658,200 5.5894 3.058 3.031 3.058 2.977 3.058 26,329,740 3.0254 2.73%
2004-04-02 0 5.500 5.450 5.500 5.300 5.500 12,220,620 66,484,479 5.4404 2.977 2.950 2.977 2.869 2.977 22,577,559 2.9447 3.77%
2004-04-01 0 5.300 5.250 5.300 5.250 5.400 8,219,000 43,660,460 5.3121 2.869 2.842 2.869 2.842 2.923 15,184,578 2.8753 -0.93%
2004-03-31 0 5.350 5.300 5.400 5.300 5.500 7,389,500 39,721,400 5.3754 2.896 2.869 2.923 2.869 2.977 13,652,079 2.9095 -2.73%
2004-03-30 0 5.500 5.450 5.500 5.300 5.500 9,491,000 51,389,250 5.4145 2.977 2.950 2.977 2.869 2.977 17,534,594 2.9307 4.76%
2004-03-29 0 5.250 5.300 5.350 5.200 5.400 11,681,000 61,712,728 5.2832 2.842 2.869 2.896 2.815 2.923 21,580,612 2.8596 -2.78%
2004-03-26 0 5.400 5.350 5.400 5.350 5.650 8,412,000 46,113,976 5.4819 2.923 2.896 2.923 2.896 3.058 15,541,145 2.9672 -1.82%
2004-03-25 0 5.500 5.450 5.500 5.450 5.700 7,192,000 39,824,300 5.5373 2.977 2.950 2.977 2.950 3.085 13,287,198 2.9972 -3.51%
2004-03-24 0 5.700 5.650 5.700 5.350 5.700 12,694,000 70,556,800 5.5583 3.085 3.058 3.085 2.896 3.085 23,452,127 3.0085 6.54%
2004-03-23 0 5.350 5.300 5.350 5.250 5.450 7,086,000 38,047,100 5.3693 2.896 2.869 2.896 2.842 2.950 13,091,364 2.9063 0.00%
2004-03-22 0 5.350 5.300 5.350 5.300 5.400 5,794,000 31,090,760 5.3660 2.896 2.869 2.896 2.869 2.923 10,704,397 2.9045 -2.73%
2004-03-19 0 5.500 5.450 5.500 5.400 5.550 8,209,000 44,950,450 5.4758 2.977 2.950 2.977 2.923 3.004 15,166,103 2.9639 -0.90%
2004-03-18 0 5.550 5.550 5.600 5.450 5.800 11,498,000 64,528,864 5.6122 3.004 3.004 3.031 2.950 3.139 21,242,520 3.0377 -2.63%
2004-03-17 0 5.700 5.700 5.750 5.600 5.750 9,874,000 56,061,300 5.6777 3.085 3.085 3.112 3.031 3.112 18,242,185 3.0732 1.79%
2004-03-16 0 5.600 5.550 5.600 5.450 5.750 16,410,000 91,263,890 5.5615 3.031 3.004 3.031 2.950 3.112 30,317,425 3.0103 -3.45%
2004-03-15 0 5.800 5.750 5.800 5.650 5.950 11,110,500 64,105,120 5.7698 3.139 3.112 3.139 3.058 3.221 20,526,615 3.1230 0.87%
2004-03-12 0 5.750 5.750 5.800 5.200 5.800 15,512,000 85,429,100 5.5073 3.112 3.112 3.139 2.815 3.139 28,658,373 2.9809 5.50%
2004-03-11 0 5.450 5.400 5.450 5.250 5.750 24,849,500 134,947,425 5.4306 2.950 2.923 2.950 2.842 3.112 45,909,376 2.9394 -6.03%
2004-03-10 0 5.800 5.750 5.800 5.700 5.900 4,314,000 24,977,600 5.7899 3.139 3.112 3.139 3.085 3.194 7,970,102 3.1339 -0.85%
2004-03-09 0 5.850 5.850 5.900 5.700 5.900 7,542,000 44,009,700 5.8353 3.166 3.166 3.194 3.085 3.194 13,933,822 3.1585 2.63%
2004-03-08 0 5.700 5.650 5.700 5.650 6.050 16,728,000 96,812,800 5.7875 3.085 3.058 3.085 3.058 3.275 30,904,929 3.1326 -2.56%
2004-03-05 0 5.850 5.800 5.850 5.800 6.100 14,236,000 84,170,190 5.9125 3.166 3.139 3.166 3.139 3.302 26,300,967 3.2003 -0.85%
2004-03-04 0 5.900 5.900 5.950 5.850 6.350 10,772,000 64,901,700 6.0250 3.194 3.194 3.221 3.166 3.437 19,901,237 3.2612 -4.84%
2004-03-03 0 6.200 6.150 6.200 6.000 6.200 5,563,516 33,837,397 6.0820 3.356 3.329 3.356 3.248 3.356 10,278,579 3.2920 2.48%
2004-03-02 0 6.050 6.050 6.100 6.000 6.250 9,780,000 60,152,700 6.1506 3.275 3.275 3.302 3.248 3.383 18,068,520 3.3291 -1.63%
2004-03-01 0 6.150 6.050 6.150 6.100 6.300 7,820,000 48,179,910 6.1611 3.329 3.275 3.329 3.302 3.410 14,447,426 3.3348 -0.81%
2004-02-27 0 6.200 6.150 6.200 5.900 6.200 9,014,902 54,961,922 6.0968 3.356 3.329 3.356 3.194 3.356 16,655,004 3.3000 4.20%
2004-02-26 0 5.950 5.900 5.950 5.750 6.000 7,612,000 44,894,600 5.8979 3.221 3.194 3.221 3.112 3.248 14,063,147 3.1924 1.71%
2004-02-25 0 5.850 5.800 5.850 5.800 6.150 6,092,000 35,909,300 5.8945 3.166 3.139 3.166 3.139 3.329 11,254,952 3.1905 -4.10%
2004-02-24 0 6.100 6.050 6.100 6.050 6.250 4,604,000 28,273,900 6.1412 3.302 3.275 3.302 3.275 3.383 8,505,876 3.3240 -2.40%
2004-02-23 0 6.250 6.200 6.250 6.100 6.300 3,384,000 20,980,450 6.1999 3.383 3.356 3.383 3.302 3.410 6,251,930 3.3558 -0.79%
2004-02-20 0 6.300 6.250 6.300 6.150 6.350 6,065,200 37,880,140 6.2455 3.410 3.383 3.410 3.329 3.437 11,205,439 3.3805 2.44%
2004-02-19 0 6.150 6.150 6.200 6.150 6.350 6,557,000 40,863,300 6.2320 3.329 3.329 3.356 3.329 3.437 12,114,038 3.3732 -0.81%
2004-02-18 0 6.200 6.200 6.300 6.200 6.400 5,368,000 33,811,800 6.2988 3.356 3.356 3.410 3.356 3.464 9,917,364 3.4094 0.00%
2004-02-17 0 6.200 6.200 6.250 6.100 6.400 18,298,983 114,715,093 6.2689 3.356 3.356 3.383 3.302 3.464 33,807,316 3.3932 0.00%
2004-02-16 0 6.200 6.150 6.200 5.850 6.250 13,993,000 84,724,990 6.0548 3.356 3.329 3.356 3.166 3.383 25,852,025 3.2773 5.98%
2004-02-13 0 5.850 5.800 5.850 5.750 5.900 5,564,000 32,525,960 5.8458 3.166 3.139 3.166 3.112 3.194 10,279,473 3.1642 0.86%
2004-02-12 0 5.800 5.800 5.850 5.700 5.850 7,240,000 41,814,800 5.7755 3.139 3.139 3.166 3.085 3.166 13,375,878 3.1261 2.65%
2004-02-11 0 5.650 5.650 5.700 5.600 5.950 7,436,000 42,655,450 5.7363 3.058 3.058 3.085 3.031 3.221 13,737,988 3.1049 -0.88%
2004-02-10 0 5.700 5.650 5.700 5.650 6.100 7,221,000 41,954,094 5.8100 3.085 3.058 3.085 3.058 3.302 13,340,776 3.1448 -5.00%
2004-02-09 0 6.000 5.950 6.000 5.850 6.050 20,871,247 123,200,208 5.9029 3.248 3.221 3.248 3.166 3.275 38,559,566 3.1951 3.45%
2004-02-06 0 5.800 5.750 5.800 5.450 5.800 18,724,000 105,838,294 5.6525 3.139 3.112 3.139 2.950 3.139 34,592,533 3.0596 7.41%
2004-02-05 0 5.400 5.400 5.450 5.300 5.450 10,069,000 54,284,900 5.3913 2.923 2.923 2.950 2.869 2.950 18,602,447 2.9182 1.89%
2004-02-04 0 5.300 5.250 5.300 5.250 5.550 19,202,323 104,342,358 5.4338 2.869 2.842 2.869 2.842 3.004 35,476,234 2.9412 -1.85%
2004-02-03 0 5.400 5.350 5.400 5.000 5.450 29,215,826 152,923,175 5.2343 2.923 2.896 2.923 2.706 2.950 53,976,150 2.8332 3.85%
2004-02-02 0 5.200 5.150 5.200 5.050 5.450 21,663,000 111,690,550 5.1558 2.815 2.788 2.815 2.733 2.950 40,022,327 2.7907 -4.59%
2004-01-30 0 5.450 5.450 5.500 5.400 5.750 14,071,513 78,065,532 5.5478 2.950 2.950 2.977 2.923 3.112 25,997,078 3.0029 -4.39%
2004-01-29 0 5.700 5.650 5.700 5.600 5.800 14,088,000 80,187,838 5.6919 3.085 3.058 3.085 3.031 3.139 26,027,537 3.0809 -2.56%
2004-01-28 0 5.850 5.800 5.850 5.800 6.000 3,470,000 20,381,364 5.8736 3.166 3.139 3.166 3.139 3.248 6,410,815 3.1792 -2.50%
2004-01-27 0 6.000 5.950 6.000 5.800 6.050 5,922,000 35,029,982 5.9152 3.248 3.221 3.248 3.139 3.275 10,940,877 3.2018 -0.83%
2004-01-26 0 6.050 6.000 6.050 5.900 6.200 6,558,976 39,532,063 6.0272 3.275 3.248 3.275 3.194 3.356 12,117,688 3.2623 -1.63%
2004-01-21 0 6.150 6.100 6.150 6.050 6.200 4,083,357 25,023,106 6.1281 3.329 3.302 3.329 3.275 3.356 7,543,990 3.3170 1.65%
2004-01-20 0 6.050 6.000 6.050 5.900 6.150 11,478,000 69,171,580 6.0264 3.275 3.248 3.275 3.194 3.329 21,205,570 3.2620 2.54%
2004-01-19 0 5.900 5.850 5.900 5.600 5.900 5,414,800 31,217,400 5.7652 3.194 3.166 3.194 3.031 3.194 10,003,827 3.1205 1.72%
2004-01-16 0 5.800 5.750 5.850 5.650 5.900 8,442,000 48,759,000 5.7758 3.139 3.112 3.166 3.058 3.194 15,596,569 3.1263 -0.85%
2004-01-15 0 5.850 5.850 5.900 5.700 6.050 6,640,000 38,781,400 5.8406 3.166 3.166 3.194 3.085 3.275 12,267,380 3.1613 -0.85%
2004-01-14 0 5.900 5.850 5.950 5.650 5.950 7,380,000 42,614,950 5.7744 3.194 3.166 3.221 3.058 3.221 13,634,528 3.1255 2.61%
2004-01-13 0 5.750 5.700 5.750 5.500 5.900 9,846,000 55,865,400 5.6739 3.112 3.085 3.112 2.977 3.194 18,190,455 3.0711 -0.86%
2004-01-12 0 5.800 5.800 5.850 5.700 6.100 11,343,997 66,370,600 5.8507 3.139 3.139 3.166 3.085 3.302 20,958,000 3.1668 -5.69%
2004-01-09 0 6.150 6.150 6.200 6.050 6.250 4,028,393 24,832,719 6.1644 3.329 3.329 3.356 3.275 3.383 7,442,444 3.3366 -0.81%
2004-01-08 0 6.200 6.100 6.200 5.950 6.300 7,709,000 47,176,200 6.1196 3.356 3.302 3.356 3.221 3.410 14,242,354 3.3124 0.00%
2004-01-07 0 6.200 6.150 6.200 6.050 6.250 16,716,000 102,807,180 6.1502 3.356 3.329 3.356 3.275 3.383 30,882,759 3.3290 0.00%
2004-01-06 0 6.200 6.200 6.250 6.050 6.350 20,284,000 124,607,194 6.1431 3.356 3.356 3.383 3.275 3.437 37,474,629 3.3251 -3.88%
2004-01-05 0 6.450 6.450 6.500 5.950 6.500 32,107,393 201,871,246 6.2874 3.491 3.491 3.518 3.221 3.518 59,318,312 3.4032 9.32%
2004-01-02 0 5.900 5.900 5.950 5.800 6.000 7,988,000 47,136,180 5.9009 3.194 3.194 3.221 3.139 3.248 14,757,806 3.1940 2.61%
2003-12-31 0 5.750 5.700 5.800 5.700 5.900 5,482,000 31,568,700 5.7586 3.112 3.085 3.139 3.085 3.194 10,127,978 3.1170 -0.86%
2003-12-30 0 5.800 5.750 5.800 5.750 6.200 12,511,936 74,396,916 5.9461 3.139 3.112 3.139 3.112 3.356 23,115,764 3.2184 -4.13%
2003-12-29 0 6.050 6.000 6.050 5.700 6.050 12,982,000 76,577,600 5.8988 3.275 3.248 3.275 3.085 3.275 23,984,206 3.1928 3.42%
2003-12-24 0 5.850 5.850 5.900 5.700 5.900 4,995,000 29,040,810 5.8140 3.166 3.166 3.194 3.085 3.194 9,228,247 3.1469 1.74%
2003-12-23 0 5.750 5.750 5.800 5.700 6.000 8,263,227 47,904,531 5.7973 3.112 3.112 3.139 3.085 3.248 15,266,287 3.1379 -2.54%
2003-12-22 0 5.900 5.900 5.950 5.650 6.000 12,941,280 75,780,126 5.8557 3.194 3.194 3.221 3.058 3.248 23,908,976 3.1695 2.61%
2003-12-19 0 5.750 5.750 5.800 5.600 5.800 12,120,000 69,091,200 5.7006 3.112 3.112 3.139 3.031 3.139 22,391,663 3.0856 3.60%
2003-12-18 0 5.550 5.550 5.600 5.350 5.700 14,444,000 79,954,220 5.5355 3.004 3.004 3.031 2.896 3.085 26,685,246 2.9962 0.00%
2003-12-17 0 5.550 5.550 5.600 5.150 5.700 19,467,000 105,922,250 5.4411 3.004 3.004 3.031 2.788 3.085 35,965,224 2.9451 0.00%
2003-12-16 0 5.550 5.550 5.600 5.450 5.850 16,500,000 92,412,900 5.6008 3.004 3.004 3.031 2.950 3.166 30,483,700 3.0316 0.00%
2003-12-15 0 5.550 5.550 5.600 5.350 6.050 22,675,000 128,868,950 5.6833 3.004 3.004 3.031 2.896 3.275 41,891,994 3.0762 -5.13%
2003-12-12 0 5.850 5.850 5.900 5.650 5.950 14,070,000 81,749,960 5.8102 3.166 3.166 3.194 3.058 3.221 25,994,282 3.1449 -0.85%
2003-12-11 0 5.900 5.900 5.950 5.750 6.100 14,828,000 87,762,300 5.9187 3.194 3.194 3.221 3.112 3.302 27,394,685 3.2036 -4.07%
2003-12-10 0 6.150 6.100 6.150 5.800 6.250 18,734,000 113,559,840 6.0617 3.329 3.302 3.329 3.139 3.383 34,611,008 3.2810 4.24%
2003-12-09 0 5.900 5.850 5.950 5.550 6.050 20,207,194 117,831,275 5.8312 3.194 3.166 3.221 3.004 3.275 37,332,730 3.1562 5.36%
2003-12-08 0 5.600 5.550 5.600 5.350 5.650 12,915,000 71,588,950 5.5431 3.031 3.004 3.031 2.896 3.058 23,860,423 3.0003 2.75%
2003-12-05 0 5.450 5.400 5.450 5.200 5.450 9,491,251 51,158,827 5.3901 2.950 2.923 2.950 2.815 2.950 17,535,058 2.9175 3.81%
2003-12-04 0 5.250 5.250 5.300 5.200 5.500 5,889,000 31,210,400 5.2998 2.842 2.842 2.869 2.815 2.977 10,879,910 2.8686 -3.67%
2003-12-03 0 5.450 5.400 5.450 5.250 5.600 19,654,342 106,655,582 5.4266 2.950 2.923 2.950 2.842 3.031 36,311,337 2.9373 3.81%
2003-12-02 0 5.250 5.200 5.250 5.150 5.400 7,446,000 39,247,500 5.2710 2.842 2.815 2.842 2.788 2.923 13,756,463 2.8530 -0.94%
2003-12-01 0 5.300 5.250 5.300 5.100 5.350 16,222,000 85,088,408 5.2452 2.869 2.842 2.869 2.760 2.896 29,970,096 2.8391 4.95%
2003-11-28 0 5.050 5.050 5.100 5.000 5.150 10,986,500 55,715,675 5.0713 2.733 2.733 2.760 2.706 2.788 20,297,526 2.7449 -0.98%
2003-11-27 0 5.100 5.050 5.100 4.950 5.100 13,945,500 70,152,400 5.0305 2.760 2.733 2.760 2.679 2.760 25,764,269 2.7229 4.08%
2003-11-26 0 4.900 4.900 4.925 4.700 4.900 16,462,000 79,078,264 4.8037 2.652 2.652 2.666 2.544 2.652 30,413,495 2.6001 3.16%
2003-11-25 0 4.750 4.725 4.750 4.550 4.750 19,645,000 91,237,903 4.6443 2.571 2.558 2.571 2.463 2.571 36,294,078 2.5139 4.97%
2003-11-24 0 4.525 4.500 4.525 4.275 4.525 20,165,847 88,885,525 4.4077 2.449 2.436 2.449 2.314 2.449 37,256,341 2.3858 0.56%
2003-11-21 0 4.500 4.500 4.525 4.475 4.700 28,105,000 126,875,539 4.5143 2.436 2.436 2.449 2.422 2.544 51,923,903 2.4435 -4.26%
2003-11-20 0 4.700 4.700 4.725 4.700 4.825 10,826,000 51,644,380 4.7704 2.544 2.544 2.558 2.544 2.612 20,001,002 2.5821 -0.53%
2003-11-19 0 4.725 4.700 4.725 4.675 4.800 11,901,000 56,469,900 4.7450 2.558 2.544 2.558 2.530 2.598 21,987,062 2.5683 -3.08%
2003-11-18 0 4.875 4.850 4.875 4.825 4.950 11,527,000 56,193,950 4.8750 2.639 2.625 2.639 2.612 2.679 21,296,098 2.6387 -1.52%
2003-11-17 0 4.950 4.925 4.950 4.900 5.100 13,772,000 68,180,818 4.9507 2.679 2.666 2.679 2.652 2.760 25,443,728 2.6797 -3.88%
2003-11-14 0 5.150 5.150 5.200 5.050 5.200 8,172,000 42,173,500 5.1607 2.788 2.788 2.815 2.733 2.815 15,097,745 2.7934 0.98%
2003-11-13 0 5.100 5.100 5.150 5.050 5.150 6,774,000 34,609,400 5.1092 2.760 2.760 2.788 2.733 2.788 12,514,945 2.7654 2.00%
2003-11-12 0 5.000 5.000 5.050 4.900 5.050 5,338,000 26,493,370 4.9632 2.706 2.706 2.733 2.652 2.733 9,861,939 2.6864 2.56%
2003-11-11 0 4.875 4.850 4.875 4.850 4.975 6,340,339 31,158,974 4.9144 2.639 2.625 2.639 2.625 2.693 11,713,757 2.6600 -2.50%
2003-11-10 0 5.000 5.000 5.050 4.950 5.150 9,064,000 45,506,740 5.0206 2.706 2.706 2.733 2.679 2.788 16,745,713 2.7175 -0.99%
2003-11-07 0 5.050 5.000 5.050 4.925 5.050 7,376,574 36,710,163 4.9766 2.733 2.706 2.733 2.666 2.733 13,628,198 2.6937 3.06%
2003-11-06 0 4.900 4.875 4.900 4.875 5.100 9,164,000 45,200,700 4.9324 2.652 2.639 2.652 2.639 2.760 16,930,462 2.6698 -2.97%
2003-11-05 0 5.050 5.000 5.050 4.975 5.200 9,937,300 50,490,713 5.0809 2.733 2.706 2.733 2.693 2.815 18,359,132 2.7502 -1.94%
2003-11-04 0 5.150 5.150 5.200 5.050 5.250 9,328,000 47,953,048 5.1408 2.788 2.788 2.815 2.733 2.842 17,233,452 2.7826 3.00%
2003-11-03 0 5.000 4.975 5.000 4.950 5.250 11,220,000 56,862,670 5.0680 2.706 2.693 2.706 2.679 2.842 20,728,916 2.7432 -1.96%
2003-10-31 0 5.100 5.100 5.150 5.050 5.350 10,211,796 53,019,770 5.1920 2.760 2.760 2.788 2.733 2.896 18,866,262 2.8103 0.99%
2003-10-30 0 5.050 5.000 5.050 4.950 5.150 11,670,000 58,530,200 5.0154 2.733 2.706 2.733 2.679 2.788 21,560,290 2.7147 -0.98%
2003-10-29 0 5.100 5.050 5.100 4.975 5.400 26,023,000 133,910,902 5.1459 2.760 2.733 2.760 2.693 2.923 48,077,414 2.7853 -2.86%
2003-10-28 0 5.250 5.250 5.300 5.050 5.350 29,177,000 150,890,610 5.1716 2.842 2.842 2.869 2.733 2.896 53,904,419 2.7992 6.60%
2003-10-27 0 4.925 4.875 4.925 4.775 4.950 20,167,900 98,622,803 4.8901 2.666 2.639 2.666 2.585 2.679 37,260,134 2.6469 0.00%
2003-10-24 0 4.925 4.900 4.925 4.775 5.150 36,822,000 182,871,204 4.9664 2.666 2.652 2.666 2.585 2.788 68,028,534 2.6882 -3.43%
2003-10-23 0 5.100 5.100 5.150 5.000 5.300 14,936,100 77,017,020 5.1564 2.760 2.760 2.788 2.706 2.869 27,594,400 2.7910 -6.42%
2003-10-22 0 5.450 5.400 5.450 5.150 5.500 13,983,301 74,447,870 5.3241 2.950 2.923 2.950 2.788 2.977 25,834,106 2.8818 1.87%
2003-10-21 0 5.350 5.350 5.400 5.300 5.450 10,304,016 55,303,336 5.3672 2.896 2.896 2.923 2.869 2.950 19,036,638 2.9051 0.00%
2003-10-20 0 5.350 5.350 5.400 5.300 5.450 12,341,588 66,442,991 5.3837 2.896 2.896 2.923 2.869 2.950 22,801,047 2.9140 0.00%
2003-10-17 0 5.350 5.350 5.400 5.200 5.550 18,340,000 99,035,800 5.4000 2.896 2.896 2.923 2.815 3.004 33,883,095 2.9229 -1.83%
2003-10-16 0 5.450 5.400 5.450 4.900 5.550 29,893,713 157,954,768 5.2839 2.950 2.923 2.950 2.652 3.004 55,228,544 2.8600 12.37%
2003-10-15 0 4.850 4.850 4.875 4.575 4.875 15,356,000 72,847,450 4.7439 2.625 2.625 2.639 2.476 2.639 28,370,164 2.5677 6.01%
2003-10-14 0 4.575 4.575 4.600 4.500 4.600 11,122,787 50,602,252 4.5494 2.476 2.476 2.490 2.436 2.490 20,549,315 2.4625 3.39%
2003-10-13 0 4.425 4.400 4.425 4.375 4.575 8,360,000 37,529,000 4.4891 2.395 2.382 2.395 2.368 2.476 15,445,075 2.4298 -1.12%
2003-10-10 0 4.475 4.475 4.500 4.400 4.775 25,276,000 117,133,780 4.6342 2.422 2.422 2.436 2.382 2.585 46,697,334 2.5084 -0.56%
2003-10-09 0 4.500 4.400 4.425 4.400 4.750 15,242,000 71,197,950 4.6712 2.436 2.382 2.395 2.382 2.571 28,159,549 2.5284 -4.26%
2003-10-08 0 4.700 4.700 4.725 4.650 4.750 16,048,180 75,620,728 4.7121 2.544 2.544 2.558 2.517 2.571 29,648,964 2.5505 1.62%
2003-10-07 0 4.625 4.600 4.625 4.325 4.750 20,667,574 94,053,092 4.5508 2.503 2.490 2.503 2.341 2.571 38,183,281 2.4632 4.52%
2003-10-06 0 4.425 4.375 4.400 4.100 4.450 28,097,250 121,463,570 4.3230 2.395 2.368 2.382 2.219 2.409 51,909,584 2.3399 9.26%
2003-10-03 0 4.050 4.050 4.075 3.900 4.150 23,626,000 95,637,858 4.0480 2.192 2.192 2.206 2.111 2.246 43,648,964 2.1911 4.52%
2003-10-02 0 3.875 3.875 3.900 3.825 3.925 14,916,483 58,037,223 3.8908 2.097 2.097 2.111 2.070 2.124 27,558,157 2.1060 1.97%
2003-09-30 0 3.800 3.775 3.800 3.800 3.875 9,009,000 34,572,200 3.8375 2.057 2.043 2.057 2.057 2.097 16,644,100 2.0771 0.00%
2003-09-29 0 3.800 3.750 3.800 3.750 3.800 6,092,967 23,009,780 3.7764 2.057 2.030 2.057 2.030 2.057 11,256,738 2.0441 -1.30%
2003-09-26 0 3.850 3.850 3.875 3.750 3.875 5,963,000 22,720,377 3.8102 2.084 2.084 2.097 2.030 2.097 11,016,624 2.0624 -0.65%
2003-09-25 0 3.875 3.850 3.875 3.700 4.000 20,202,000 77,836,590 3.8529 2.097 2.084 2.097 2.003 2.165 37,323,134 2.0855 1.97%
2003-09-24 0 3.800 3.775 3.800 3.575 3.800 19,356,000 72,283,650 3.7344 2.057 2.043 2.057 1.935 2.057 35,760,152 2.0213 5.56%
2003-09-23 0 3.600 3.575 3.600 3.425 3.650 16,316,000 57,816,430 3.5435 1.949 1.935 1.949 1.854 1.976 30,143,761 1.9180 3.60%
2003-09-22 0 3.475 3.450 3.475 3.325 3.525 17,388,000 59,996,950 3.4505 1.881 1.867 1.881 1.800 1.908 32,124,277 1.8677 0.00%
2003-09-19 0 3.475 3.450 3.475 3.425 3.650 24,706,000 86,472,610 3.5001 1.881 1.867 1.881 1.854 1.976 45,644,260 1.8945 -2.80%
2003-09-18 0 3.575 3.575 3.600 3.550 3.800 17,346,000 62,746,100 3.6173 1.935 1.935 1.949 1.922 2.057 32,046,683 1.9580 -5.92%
2003-09-17 0 3.800 3.750 3.800 3.725 3.975 8,686,000 33,215,792 3.8241 2.057 2.030 2.057 2.016 2.152 16,047,359 2.0699 -3.18%
2003-09-16 0 3.925 3.900 3.925 3.850 3.950 5,588,000 21,840,550 3.9085 2.124 2.111 2.124 2.084 2.138 10,323,813 2.1156 -1.88%
2003-09-15 0 4.000 3.975 4.000 3.800 4.000 6,151,696 23,959,192 3.8947 2.165 2.152 2.165 2.057 2.165 11,365,240 2.1081 1.27%
2003-09-11 0 3.950 3.900 3.950 3.725 3.950 6,960,000 26,698,060 3.8359 2.138 2.111 2.138 2.016 2.138 12,858,579 2.0763 6.76%
2003-09-10 0 3.700 3.650 3.675 3.550 3.775 14,692,000 54,020,058 3.6768 2.003 1.976 1.989 1.922 2.043 27,143,426 1.9902 -1.99%
2003-09-09 0 3.775 3.750 3.775 3.775 4.025 10,414,881 40,378,486 3.8770 2.043 2.030 2.043 2.043 2.179 19,241,461 2.0985 -5.62%
2003-09-08 0 4.000 4.000 4.025 3.925 4.050 4,744,000 19,036,532 4.0128 2.165 2.165 2.179 2.124 2.192 8,764,526 2.1720 -0.62%
2003-09-05 0 4.025 4.025 4.050 3.950 4.250 18,680,000 76,289,846 4.0840 2.179 2.179 2.192 2.138 2.300 34,511,244 2.2106 -3.01%
2003-09-04 0 4.150 4.125 4.150 3.875 4.200 21,785,162 88,008,303 4.0398 2.246 2.233 2.246 2.097 2.273 40,248,021 2.1866 5.73%
2003-09-03 0 3.925 3.900 3.925 3.775 3.975 15,422,000 60,131,650 3.8991 2.124 2.111 2.124 2.043 2.152 28,492,098 2.1105 3.97%
2003-09-02 0 3.775 3.750 3.775 3.675 3.850 3,898,000 14,617,450 3.7500 2.043 2.030 2.043 1.989 2.084 7,201,543 2.0298 -1.31%
2003-09-01 0 3.825 3.800 3.825 3.775 3.975 6,793,516 26,389,805 3.8846 2.070 2.057 2.070 2.043 2.152 12,551,000 2.1026 -1.92%
2003-08-29 0 3.900 3.900 3.925 3.750 3.975 17,389,117 67,352,558 3.8733 2.111 2.111 2.124 2.030 2.152 32,126,341 2.0965 2.63%
2003-08-28 0 3.800 3.775 3.800 3.625 3.800 17,251,538 63,799,898 3.6982 2.057 2.043 2.057 1.962 2.057 31,872,164 2.0017 3.40%
2003-08-27 0 3.675 3.675 3.700 3.525 3.775 42,158,000 152,337,174 3.6135 1.989 1.989 2.003 1.908 2.043 77,886,778 1.9559 4.26%
2003-08-26 0 3.525 3.500 3.525 3.250 3.550 59,888,000 199,842,400 3.3369 1.908 1.894 1.908 1.759 1.922 110,642,899 1.8062 3.68%
2003-08-25 0 3.400 3.400 3.425 3.375 3.750 15,449,790 54,027,076 3.4969 1.840 1.840 1.854 1.827 2.030 28,543,440 1.8928 -8.11%
2003-08-22 0 3.700 3.700 3.725 3.675 3.900 13,760,000 52,266,894 3.7985 2.003 2.003 2.016 1.989 2.111 25,421,558 2.0560 -4.52%
2003-08-21 0 3.875 3.875 3.900 3.875 3.975 3,703,000 14,494,700 3.9143 2.097 2.097 2.111 2.097 2.152 6,841,281 2.1187 -0.64%
2003-08-20 0 3.900 3.875 3.900 3.725 4.000 13,006,000 49,973,700 3.8424 2.111 2.097 2.111 2.016 2.165 24,028,546 2.0798 0.00%
2003-08-19 0 3.900 3.850 3.900 3.825 4.150 24,622,533 99,919,092 4.0580 2.111 2.084 2.111 2.070 2.246 45,490,055 2.1965 -2.50%
2003-08-18 0 4.000 4.000 4.025 3.725 4.050 19,330,983 75,031,541 3.8814 2.165 2.165 2.179 2.016 2.192 35,713,933 2.1009 6.67%
2003-08-15 0 3.750 3.750 3.775 3.625 3.800 10,408,000 38,737,598 3.7219 2.030 2.030 2.043 1.962 2.057 19,228,749 2.0146 3.45%
2003-08-14 0 3.625 3.625 3.650 3.600 3.725 11,790,000 43,060,150 3.6523 1.962 1.962 1.976 1.949 2.016 21,781,989 1.9769 0.00%
2003-08-13 0 3.625 3.600 3.625 3.475 3.675 12,502,000 44,981,900 3.5980 1.962 1.949 1.962 1.881 1.989 23,097,407 1.9475 4.32%
2003-08-12 0 3.475 3.475 3.500 3.375 3.500 11,799,500 40,217,500 3.4084 1.881 1.881 1.894 1.827 1.894 21,799,541 1.8449 2.96%
2003-08-11 0 3.375 3.375 3.400 3.225 3.375 6,319,500 20,927,363 3.3116 1.827 1.827 1.840 1.746 1.827 11,675,257 1.7925 4.65%
2003-08-08 0 3.225 3.225 3.250 3.225 3.300 4,010,000 13,011,850 3.2449 1.746 1.746 1.759 1.746 1.786 7,408,463 1.7563 -0.77%
2003-08-07 0 3.250 3.225 3.250 3.225 3.300 2,981,393 9,694,233 3.2516 1.759 1.746 1.759 1.746 1.786 5,508,115 1.7600 0.00%
2003-08-06 0 3.250 3.225 3.250 3.200 3.325 10,086,000 32,932,308 3.2652 1.759 1.746 1.759 1.732 1.800 18,633,855 1.7673 -2.99%
2003-08-05 0 3.350 3.325 3.350 3.175 3.375 7,268,000 23,797,250 3.2743 1.813 1.800 1.813 1.719 1.827 13,427,608 1.7723 1.52%
2003-08-04 0 3.300 3.275 3.300 3.225 3.350 17,434,787 57,311,918 3.2872 1.786 1.773 1.786 1.746 1.813 32,210,716 1.7793 2.33%
2003-08-01 0 3.225 3.200 3.225 3.150 3.250 12,077,228 38,789,012 3.2117 1.746 1.732 1.746 1.705 1.759 22,312,642 1.7384 1.57%
2003-07-31 0 3.175 3.150 3.175 3.075 3.200 8,602,000 27,035,150 3.1429 1.719 1.705 1.719 1.664 1.732 15,892,169 1.7012 2.42%
2003-07-30 0 3.100 3.075 3.100 3.075 3.150 4,317,696 13,324,588 3.0860 1.678 1.664 1.678 1.664 1.705 7,976,930 1.6704 -0.80%
2003-07-29 0 3.125 3.100 3.125 3.100 3.200 4,881,570 15,250,799 3.1242 1.691 1.678 1.691 1.678 1.732 9,018,686 1.6910 -0.79%
2003-07-28 0 3.150 3.125 3.150 3.000 3.200 12,578,088 39,408,268 3.1331 1.705 1.691 1.705 1.624 1.732 23,237,980 1.6959 5.00%
2003-07-25 0 3.000 2.975 3.000 2.900 3.000 3,587,507 10,635,283 2.9645 1.624 1.610 1.624 1.570 1.624 6,627,908 1.6046 2.56%
2003-07-24 0 2.925 2.900 2.925 2.850 2.950 11,862,000 34,521,880 2.9103 1.583 1.570 1.583 1.543 1.597 21,915,009 1.5753 0.00%
2003-07-23 0 2.925 2.925 2.950 2.900 3.150 12,314,678 36,776,604 2.9864 1.583 1.583 1.597 1.570 1.705 22,751,330 1.6165 -5.65%
2003-07-22 0 3.100 3.050 3.100 3.050 3.175 16,170,000 50,137,050 3.1006 1.678 1.651 1.678 1.651 1.719 29,874,026 1.6783 -1.59%
2003-07-21 0 3.150 3.125 3.150 3.075 3.275 8,619,000 27,474,900 3.1877 1.705 1.691 1.705 1.664 1.773 15,923,576 1.7254 -0.79%
2003-07-18 0 3.175 3.150 3.175 2.950 3.175 10,348,000 31,739,538 3.0672 1.719 1.705 1.719 1.597 1.719 19,117,899 1.6602 4.96%
2003-07-17 0 3.025 3.000 3.025 3.000 3.300 22,245,800 71,369,910 3.2082 1.637 1.624 1.637 1.624 1.786 41,099,048 1.7365 -4.72%
2003-07-16 0 3.175 3.150 3.175 3.000 3.175 18,485,000 57,301,100 3.0999 1.719 1.705 1.719 1.624 1.719 34,150,982 1.6779 6.72%
2003-07-15 0 2.975 2.975 3.000 2.925 3.125 16,190,484 48,398,029 2.9893 1.610 1.610 1.624 1.583 1.691 29,911,870 1.6180 -0.83%
2003-07-14 0 3.000 3.000 3.025 2.975 3.025 6,508,000 19,577,200 3.0082 1.624 1.624 1.637 1.610 1.637 12,023,510 1.6282 0.84%
2003-07-11 0 2.975 2.950 2.975 2.925 3.025 7,087,600 21,036,920 2.9681 1.610 1.597 1.610 1.583 1.637 13,094,320 1.6066 -0.83%
2003-07-10 0 3.000 3.000 3.025 2.900 3.050 11,197,200 33,176,270 2.9629 1.624 1.624 1.637 1.570 1.651 20,686,793 1.6037 -0.83%
2003-07-09 0 3.025 3.000 3.025 2.950 3.050 15,643,000 46,840,686 2.9944 1.637 1.624 1.637 1.597 1.651 28,900,395 1.6208 2.54%
2003-07-08 0 2.950 2.900 2.950 2.875 2.950 10,400,000 30,352,800 2.9185 1.597 1.570 1.597 1.556 1.597 19,213,969 1.5797 0.00%
2003-07-07 0 2.950 2.900 2.950 2.800 3.000 18,551,000 53,826,575 2.9015 1.597 1.570 1.597 1.516 1.624 34,272,916 1.5705 5.36%
2003-07-04 0 2.800 2.775 2.800 2.800 2.875 5,843,600 16,577,910 2.8369 1.516 1.502 1.516 1.516 1.556 10,796,033 1.5356 -1.75%
2003-07-03 0 2.850 2.850 2.875 2.750 2.875 12,754,000 35,967,450 2.8201 1.543 1.543 1.556 1.489 1.556 23,562,976 1.5264 1.79%
2003-07-02 0 2.800 2.800 2.825 2.725 2.825 15,784,400 43,781,360 2.7737 1.516 1.516 1.529 1.475 1.529 29,161,631 1.5013 0.90%
2003-06-30 0 2.775 2.775 2.800 2.775 2.850 11,312,000 31,770,350 2.8086 1.502 1.502 1.516 1.502 1.543 20,898,886 1.5202 -1.77%
2003-06-27 0 2.825 2.800 2.825 2.775 2.875 14,430,000 40,827,750 2.8294 1.529 1.516 1.529 1.502 1.556 26,659,381 1.5315 -0.88%
2003-06-26 0 2.850 2.825 2.850 2.750 2.850 7,195,000 20,139,675 2.7991 1.543 1.529 1.543 1.489 1.543 13,292,741 1.5151 1.79%
2003-06-25 0 2.800 2.775 2.800 2.700 2.825 13,176,000 36,346,458 2.7585 1.516 1.502 1.516 1.461 1.529 24,342,620 1.4931 2.75%
2003-06-24 0 2.725 2.725 2.750 2.625 2.850 23,261,000 63,763,318 2.7412 1.475 1.475 1.489 1.421 1.543 42,974,627 1.4837 -4.39%
2003-06-23 0 2.850 2.850 2.875 2.775 2.875 12,112,000 34,308,950 2.8326 1.543 1.543 1.556 1.502 1.556 22,376,883 1.5332 0.00%
2003-06-20 0 2.850 2.825 2.850 2.775 2.875 15,200,000 42,908,000 2.8229 1.543 1.529 1.543 1.502 1.556 28,081,954 1.5280 1.79%
2003-06-19 0 2.800 2.775 2.800 2.725 2.875 25,544,300 71,827,188 2.8119 1.516 1.502 1.516 1.475 1.556 47,193,017 1.5220 1.82%
2003-06-18 0 2.750 2.725 2.750 2.675 2.850 15,944,000 43,671,450 2.7391 1.489 1.475 1.489 1.448 1.543 29,456,492 1.4826 -1.79%
2003-06-17 0 2.800 2.800 2.825 2.725 2.875 26,920,000 75,270,150 2.7961 1.516 1.516 1.529 1.475 1.556 49,734,619 1.5134 -0.88%
2003-06-16 0 2.825 2.800 2.825 2.800 2.925 22,042,000 62,396,600 2.8308 1.529 1.516 1.529 1.516 1.583 40,722,528 1.5322 -2.59%
2003-06-13 0 2.900 2.900 2.925 2.675 2.975 33,189,950 94,187,282 2.8378 1.570 1.570 1.583 1.448 1.610 61,318,332 1.5360 8.41%
2003-06-12 0 2.675 2.650 2.675 2.475 2.700 15,125,900 38,833,765 2.5674 1.448 1.434 1.448 1.340 1.461 27,945,055 1.3896 7.00%
2003-06-11 0 2.500 2.475 2.500 2.400 2.550 16,840,000 42,079,000 2.4988 1.353 1.340 1.353 1.299 1.380 31,111,849 1.3525 4.17%
2003-06-10 0 2.400 2.400 2.425 2.375 2.450 5,792,000 13,925,250 2.4042 1.299 1.299 1.313 1.286 1.326 10,700,702 1.3013 -2.04%
2003-06-09 0 2.450 2.425 2.450 2.325 2.450 11,008,800 26,122,430 2.3729 1.326 1.313 1.326 1.258 1.326 20,338,725 1.2844 3.16%
2003-06-06 0 2.375 2.350 2.375 2.300 2.400 9,820,000 23,105,000 2.3529 1.286 1.272 1.286 1.245 1.299 18,142,420 1.2735 1.06%
2003-06-05 0 2.350 2.325 2.350 2.325 2.500 8,924,000 21,571,224 2.4172 1.272 1.258 1.272 1.258 1.353 16,487,063 1.3084 -3.09%
2003-06-03 0 2.425 2.425 2.450 2.400 2.475 7,828,000 19,063,900 2.4353 1.313 1.313 1.326 1.299 1.340 14,462,206 1.3182 -1.02%
2003-06-02 0 2.450 2.425 2.450 2.400 2.550 13,754,000 34,019,514 2.4734 1.326 1.313 1.326 1.299 1.380 25,410,473 1.3388 0.00%
2003-05-30 0 2.450 2.450 2.475 2.350 2.475 7,498,600 18,253,465 2.4342 1.326 1.326 1.340 1.272 1.340 13,853,641 1.3176 3.16%
2003-05-29 0 2.375 2.375 2.400 2.350 2.450 5,822,000 13,934,100 2.3934 1.286 1.286 1.299 1.272 1.326 10,756,127 1.2955 -3.06%
2003-05-28 0 2.450 2.450 2.475 2.425 2.550 7,596,000 18,880,230 2.4855 1.326 1.326 1.340 1.313 1.380 14,033,587 1.3454 -2.00%
2003-05-27 0 2.500 2.500 2.525 2.450 2.575 32,250,000 81,628,730 2.5311 1.353 1.353 1.367 1.326 1.394 59,581,778 1.3700 1.01%
2003-05-26 0 2.475 2.475 2.500 2.325 2.475 18,274,000 43,804,700 2.3971 1.340 1.340 1.353 1.258 1.340 33,761,160 1.2975 6.45%
2003-05-23 0 2.325 2.300 2.325 2.250 2.450 16,346,000 37,980,454 2.3235 1.258 1.245 1.258 1.218 1.326 30,199,186 1.2577 -3.13%
2003-05-22 0 2.400 2.375 2.400 2.300 2.425 10,064,000 23,853,000 2.3701 1.299 1.286 1.299 1.245 1.313 18,593,210 1.2829 4.35%
2003-05-21 0 2.300 2.300 2.350 2.300 2.425 16,699,900 39,290,570 2.3527 1.245 1.245 1.272 1.245 1.313 30,853,015 1.2735 2.22%
2003-05-20 0 2.250 2.250 2.275 2.125 2.300 14,278,000 32,069,610 2.2461 1.218 1.218 1.231 1.150 1.245 26,378,562 1.2157 2.27%
2003-05-19 0 2.200 2.175 2.200 2.150 2.200 3,721,900 8,089,826 2.1736 1.191 1.177 1.191 1.164 1.191 6,876,199 1.1765 2.33%
2003-05-16 0 2.150 2.150 2.175 2.025 2.175 20,768,000 43,914,798 2.1145 1.164 1.164 1.177 1.096 1.177 38,368,817 1.1445 6.17%
2003-05-15 0 2.025 2.000 2.025 2.000 2.025 6,768,000 13,686,108 2.0222 1.096 1.083 1.096 1.083 1.096 12,503,860 1.0946 0.00%
2003-05-14 0 2.025 2.000 2.025 1.990 2.050 13,958,000 27,956,782 2.0029 1.096 1.083 1.096 1.077 1.110 25,787,363 1.0841 -1.22%
2003-05-13 0 2.050 2.025 2.050 2.025 2.100 6,666,000 13,686,100 2.0531 1.110 1.096 1.110 1.096 1.137 12,315,415 1.1113 0.00%
2003-05-12 0 2.050 2.025 2.075 2.025 2.100 4,657,400 9,588,322 2.0587 1.110 1.096 1.123 1.096 1.137 8,604,532 1.1143 1.23%
2003-05-09 0 2.025 2.025 2.050 2.025 2.075 2,326,000 4,795,636 2.0618 1.096 1.096 1.110 1.096 1.123 4,297,278 1.1160 -4.71%
2003-05-07 0 2.125 2.075 2.125 2.050 2.125 7,406,000 15,563,994 2.1015 1.150 1.123 1.150 1.110 1.150 13,682,563 1.1375 1.19%
2003-05-06 0 2.100 2.075 2.100 2.100 2.125 6,101,000 12,766,375 2.0925 1.137 1.123 1.137 1.137 1.150 11,271,579 1.1326 0.00%
2003-05-05 0 2.100 2.075 2.100 2.050 2.100 11,372,000 23,481,250 2.0648 1.137 1.123 1.137 1.110 1.137 21,009,736 1.1176 2.44%
2003-05-02 0 2.050 2.050 2.075 2.000 2.075 8,502,000 17,392,300 2.0457 1.110 1.110 1.123 1.083 1.123 15,707,419 1.1073 2.50%
2003-04-30 0 2.000 2.000 2.025 1.990 2.050 5,894,000 11,899,750 2.0190 1.083 1.083 1.096 1.077 1.110 10,889,147 1.0928 0.50%
2003-04-29 0 1.990 1.990 2.000 1.900 2.000 10,302,000 20,312,600 1.9717 1.077 1.077 1.083 1.028 1.083 19,032,914 1.0672 5.29%
2003-04-28 0 1.890 1.890 1.900 1.830 1.900 9,008,000 16,956,460 1.8824 1.023 1.023 1.028 0.991 1.028 16,642,253 1.0189 0.53%
2003-04-25 0 1.880 1.880 1.900 1.820 1.910 18,889,000 35,448,160 1.8767 1.018 1.018 1.028 0.985 1.034 34,897,370 1.0158 -0.53%
2003-04-24 0 1.890 1.900 1.910 1.750 1.910 26,973,000 50,729,239 1.8807 1.023 1.028 1.034 0.947 1.034 49,832,536 1.0180 -0.31%
2003-04-23 0 1.990 1.970 1.980 1.960 2.025 16,066,000 31,856,190 1.9828 1.026 1.016 1.021 1.011 1.044 31,156,743 1.0224 -2.93%
2003-04-22 0 2.050 2.050 2.075 2.025 2.100 9,480,000 19,439,350 2.0506 1.057 1.057 1.070 1.044 1.083 18,384,534 1.0574 -2.38%
2003-04-17 0 2.100 2.100 2.125 1.980 2.125 12,234,000 25,417,124 2.0776 1.083 1.083 1.096 1.021 1.096 23,725,358 1.0713 3.70%
2003-04-16 0 2.025 2.025 2.050 2.025 2.100 4,116,000 8,550,700 2.0774 1.044 1.044 1.057 1.044 1.083 7,982,146 1.0712 -1.22%
2003-04-15 0 2.050 2.050 2.075 2.025 2.075 7,302,000 14,970,800 2.0502 1.057 1.057 1.070 1.044 1.070 14,160,746 1.0572 -1.20%
2003-04-14 0 2.075 2.050 2.075 2.050 2.150 4,592,000 9,531,210 2.0756 1.070 1.057 1.070 1.057 1.109 8,905,251 1.0703 -3.49%
2003-04-11 0 2.150 2.125 2.150 2.025 2.150 10,416,000 21,787,950 2.0918 1.109 1.096 1.109 1.044 1.109 20,199,716 1.0786 6.17%
2003-04-10 0 2.025 2.000 2.025 1.990 2.150 12,744,000 25,828,770 2.0267 1.044 1.031 1.044 1.026 1.109 24,714,399 1.0451 -5.81%
2003-04-09 0 2.150 2.125 2.150 2.050 2.150 4,970,000 10,432,950 2.0992 1.109 1.096 1.109 1.057 1.109 9,638,305 1.0824 2.38%
2003-04-08 0 2.100 2.075 2.100 2.075 2.125 5,774,000 12,117,812 2.0987 1.083 1.070 1.083 1.070 1.096 11,197,500 1.0822 0.00%
2003-04-07 0 2.100 2.050 2.100 2.000 2.100 7,950,000 16,263,752 2.0458 1.083 1.057 1.083 1.031 1.083 15,417,410 1.0549 2.44%
2003-04-04 0 2.050 2.050 2.075 1.990 2.075 4,270,000 8,696,740 2.0367 1.057 1.057 1.070 1.026 1.070 8,280,798 1.0502 1.23%
2003-04-03 0 2.025 2.000 2.025 1.970 2.050 16,250,000 32,611,630 2.0069 1.044 1.031 1.044 1.016 1.057 31,513,574 1.0348 1.25%
2003-04-02 0 2.000 2.000 2.025 1.980 2.025 12,224,000 24,491,440 2.0036 1.031 1.031 1.044 1.021 1.044 23,705,965 1.0331 0.50%
2003-04-01 0 1.990 1.980 1.990 1.910 1.990 13,144,000 25,650,720 1.9515 1.026 1.021 1.026 0.985 1.026 25,490,118 1.0063 4.74%
2003-03-31 0 1.900 1.890 1.900 1.900 2.050 19,188,000 37,870,910 1.9737 0.980 0.975 0.980 0.980 1.057 37,211,228 1.0177 -5.00%
2003-03-28 0 2.000 1.990 2.025 1.920 2.025 23,330,000 46,245,280 1.9822 1.031 1.026 1.044 0.990 1.044 45,243,796 1.0221 4.71%
2003-03-27 0 1.910 1.900 1.910 1.870 1.930 13,140,000 24,969,040 1.9002 0.985 0.980 0.985 0.964 0.995 25,482,361 0.9799 -1.04%
2003-03-26 0 1.930 1.920 1.930 1.920 1.980 7,254,000 14,085,600 1.9418 0.995 0.990 0.995 0.990 1.021 14,067,659 1.0013 -1.03%
2003-03-25 0 1.950 1.930 1.950 1.930 1.960 6,510,000 12,658,020 1.9444 1.006 0.995 1.006 0.995 1.011 12,624,823 1.0026 0.52%
2003-03-24 0 1.940 1.930 1.960 1.900 1.960 9,520,000 18,445,700 1.9376 1.000 0.995 1.011 0.980 1.011 18,462,106 0.9991 2.11%
2003-03-21 0 1.900 1.900 1.910 1.890 1.920 2,892,000 5,503,078 1.9029 0.980 0.980 0.985 0.975 0.990 5,608,447 0.9812 -1.55%
2003-03-20 0 1.930 1.920 1.930 1.910 1.950 12,648,000 24,436,540 1.9320 0.995 0.990 0.995 0.985 1.006 24,528,227 0.9963 1.58%
2003-03-19 0 1.900 1.890 1.900 1.860 1.920 7,255,500 13,759,870 1.8965 0.980 0.975 0.980 0.959 0.990 14,070,568 0.9779 1.60%
2003-03-18 0 1.870 1.860 1.870 1.820 1.880 5,555,000 10,294,710 1.8532 0.964 0.959 0.964 0.938 0.969 10,772,794 0.9556 3.31%
2003-03-17 0 1.810 1.800 1.810 1.760 1.810 3,056,000 5,460,640 1.7869 0.933 0.928 0.933 0.908 0.933 5,926,491 0.9214 0.56%
2003-03-14 0 1.800 1.800 1.810 1.800 1.840 7,157,100 12,895,662 1.8018 0.928 0.928 0.933 0.928 0.949 13,879,742 0.9291 1.69%
2003-03-13 0 1.770 1.770 1.780 1.760 1.830 7,854,000 13,988,756 1.7811 0.913 0.913 0.918 0.908 0.944 15,231,238 0.9184 -2.21%
2003-03-12 0 1.810 1.790 1.810 1.730 1.810 16,214,000 28,728,320 1.7718 0.933 0.923 0.933 0.892 0.933 31,443,759 0.9136 4.62%
2003-03-11 0 1.730 1.720 1.730 1.650 1.740 10,977,000 18,575,580 1.6922 0.892 0.887 0.892 0.851 0.897 21,287,662 0.8726 3.59%
2003-03-10 0 1.670 1.660 1.670 1.660 1.750 4,366,100 7,394,212 1.6936 0.861 0.856 0.861 0.856 0.902 8,467,164 0.8733 -3.47%
2003-03-07 0 1.730 1.730 1.740 1.700 1.770 5,926,000 10,200,120 1.7212 0.892 0.892 0.897 0.877 0.913 11,492,273 0.8876 -2.81%
2003-03-06 0 1.780 1.770 1.780 1.700 1.830 13,176,000 23,257,944 1.7652 0.918 0.913 0.918 0.877 0.944 25,552,175 0.9102 -1.66%
2003-03-05 0 1.810 1.800 1.810 1.800 1.850 7,308,089 13,263,338 1.8149 0.933 0.928 0.933 0.928 0.954 14,172,554 0.9358 -2.69%
2003-03-04 0 1.860 1.850 1.870 1.840 1.900 4,720,000 8,803,600 1.8652 0.959 0.954 0.964 0.949 0.980 9,153,481 0.9618 -2.11%
2003-03-03 0 1.900 1.890 1.900 1.880 1.940 27,786,000 53,356,580 1.9203 0.980 0.975 0.980 0.969 1.000 53,885,303 0.9902 -1.55%
2003-02-28 0 1.930 1.930 1.940 1.900 1.970 9,642,000 18,540,095 1.9228 0.995 0.995 1.000 0.980 1.016 18,698,700 0.9915 -1.03%
2003-02-27 0 1.950 1.940 1.950 1.920 1.980 12,988,000 25,314,240 1.9490 1.006 1.000 1.006 0.990 1.021 25,187,588 1.0050 1.04%
2003-02-26 0 1.930 1.920 1.930 1.900 1.940 5,137,000 9,888,420 1.9249 0.995 0.990 0.995 0.980 1.000 9,962,168 0.9926 1.05%
2003-02-25 0 1.910 1.900 1.910 1.890 1.910 3,175,100 6,028,175 1.8986 0.985 0.980 0.985 0.975 0.985 6,157,461 0.9790 0.00%
2003-02-24 0 1.910 1.900 1.910 1.900 1.920 2,040,000 3,895,860 1.9097 0.985 0.980 0.985 0.980 0.990 3,956,166 0.9848 0.53%
2003-02-21 0 1.900 1.890 1.900 1.880 1.940 7,688,000 14,624,400 1.9022 0.980 0.975 0.980 0.969 1.000 14,909,314 0.9809 -1.04%
2003-02-20 0 1.920 1.920 1.930 1.910 1.970 9,638,000 18,715,980 1.9419 0.990 0.990 0.995 0.985 1.016 18,690,943 1.0013 -1.54%
2003-02-19 0 1.950 1.940 1.950 1.890 1.960 10,200,000 19,686,220 1.9300 1.006 1.000 1.006 0.975 1.011 19,780,828 0.9952 2.09%
2003-02-18 0 1.910 1.910 1.920 1.880 1.930 5,136,000 9,798,460 1.9078 0.985 0.985 0.990 0.969 0.995 9,960,229 0.9838 0.00%
2003-02-17 0 1.910 1.900 1.910 1.870 1.940 6,838,000 13,016,300 1.9035 0.985 0.980 0.985 0.964 1.000 13,260,912 0.9816 1.06%
2003-02-14 0 1.890 1.880 1.890 1.860 1.910 5,888,000 11,094,140 1.8842 0.975 0.969 0.975 0.959 0.985 11,418,580 0.9716 0.00%
2003-02-13 0 1.890 1.890 1.900 1.880 1.960 8,294,000 15,795,200 1.9044 0.975 0.975 0.980 0.969 1.011 16,084,528 0.9820 -2.58%
2003-02-12 0 1.940 1.930 1.940 1.890 1.980 17,994,000 34,969,520 1.9434 1.000 0.995 1.000 0.975 1.021 34,895,708 1.0021 2.65%
2003-02-11 0 1.890 1.880 1.890 1.860 1.910 8,783,000 16,589,595 1.8888 0.975 0.969 0.975 0.959 0.985 17,032,844 0.9740 1.07%
2003-02-10 0 1.870 1.870 1.880 1.850 1.950 13,744,000 25,890,920 1.8838 0.964 0.964 0.969 0.954 1.006 26,653,696 0.9714 -4.10%
2003-02-07 0 1.950 1.940 1.950 1.880 1.960 9,822,000 18,899,480 1.9242 1.006 1.000 1.006 0.969 1.011 19,047,774 0.9922 1.56%
2003-02-06 0 1.920 1.910 1.930 1.880 1.990 27,294,000 52,513,854 1.9240 0.990 0.985 0.995 0.969 1.026 52,931,168 0.9921 -1.54%
2003-02-05 0 1.950 1.950 1.960 1.880 1.970 23,690,000 45,698,580 1.9290 1.006 1.006 1.011 0.969 1.016 45,941,943 0.9947 3.17%
2003-02-04 0 1.890 1.870 1.890 1.790 1.890 26,934,000 49,584,460 1.8410 0.975 0.964 0.975 0.923 0.975 52,233,022 0.9493 6.78%
2003-01-30 0 1.770 1.770 1.780 1.770 1.810 7,630,000 13,641,420 1.7879 0.913 0.913 0.918 0.913 0.933 14,796,835 0.9219 -1.12%
2003-01-29 0 1.790 1.780 1.790 1.750 1.800 10,185,000 18,108,890 1.7780 0.923 0.918 0.923 0.902 0.928 19,751,739 0.9168 1.13%
2003-01-28 0 1.770 1.770 1.780 1.730 1.810 15,256,000 26,978,960 1.7684 0.913 0.913 0.918 0.892 0.933 29,585,913 0.9119 -0.56%
2003-01-27 0 1.780 1.780 1.790 1.750 1.840 10,446,000 18,793,660 1.7991 0.918 0.918 0.923 0.902 0.949 20,257,895 0.9277 -2.73%
2003-01-24 0 1.830 1.830 1.840 1.820 1.930 19,192,000 35,560,980 1.8529 0.944 0.944 0.949 0.938 0.995 37,218,985 0.9555 -4.19%
2003-01-23 0 1.910 1.910 1.920 1.900 1.980 10,716,000 20,622,660 1.9245 0.985 0.985 0.990 0.980 1.021 20,781,505 0.9924 -3.54%
2003-01-22 0 1.980 1.970 1.980 1.940 2.000 13,705,000 27,229,800 1.9869 1.021 1.016 1.021 1.000 1.031 26,578,063 1.0245 1.02%
2003-01-21 0 1.960 1.960 1.970 1.840 1.970 26,306,000 50,577,584 1.9227 1.011 1.011 1.016 0.949 1.016 51,015,143 0.9914 7.10%
2003-01-20 0 1.830 1.830 1.840 1.780 1.840 9,280,000 16,725,220 1.8023 0.944 0.944 0.949 0.918 0.949 17,996,675 0.9294 0.00%
2003-01-17 0 1.830 1.820 1.830 1.800 1.850 10,424,000 18,917,640 1.8148 0.944 0.938 0.944 0.928 0.954 20,215,230 0.9358 0.55%
2003-01-16 0 1.820 1.810 1.820 1.810 1.850 15,228,000 27,707,378 1.8195 0.938 0.933 0.938 0.933 0.954 29,531,613 0.9382 0.00%
2003-01-15 0 1.820 1.820 1.830 1.820 1.860 7,342,000 13,464,197 1.8339 0.938 0.938 0.944 0.938 0.959 14,238,318 0.9456 0.00%
2003-01-14 0 1.820 1.810 1.820 1.810 1.890 11,208,000 20,480,800 1.8273 0.938 0.933 0.938 0.933 0.975 21,735,639 0.9423 -2.67%
2003-01-13 0 1.870 1.860 1.870 1.830 1.900 16,754,000 31,271,540 1.8665 0.964 0.959 0.964 0.944 0.980 32,490,980 0.9625 3.31%
2003-01-10 0 1.810 1.810 1.820 1.760 1.830 13,754,600 24,661,690 1.7930 0.933 0.933 0.938 0.908 0.944 26,674,253 0.9246 -0.55%
2003-01-09 0 1.820 1.820 1.830 1.790 1.840 10,108,000 18,401,000 1.8204 0.938 0.938 0.944 0.923 0.949 19,602,413 0.9387 1.11%
2003-01-08 0 1.800 1.790 1.810 1.780 1.830 19,478,000 35,163,420 1.8053 0.928 0.923 0.933 0.918 0.944 37,773,624 0.9309 1.12%
2003-01-07 0 1.780 1.780 1.790 1.710 1.790 20,053,000 35,311,110 1.7609 0.918 0.918 0.923 0.882 0.923 38,888,720 0.9080 4.71%
2003-01-06 0 1.700 1.700 1.710 1.700 1.740 2,882,000 4,941,940 1.7148 0.877 0.877 0.882 0.877 0.897 5,589,054 0.8842 -1.73%
2003-01-03 0 1.730 1.720 1.730 1.650 1.740 13,860,000 23,575,240 1.7010 0.892 0.887 0.892 0.851 0.897 26,878,654 0.8771 5.49%
2003-01-02 0 1.640 1.630 1.640 1.620 1.650 1,716,000 2,811,620 1.6385 0.846 0.841 0.846 0.835 0.851 3,327,833 0.8449 0.61%
2002-12-31 0 1.630 1.620 1.640 1.620 1.640 822,000 1,338,440 1.6283 0.841 0.835 0.846 0.835 0.846 1,594,102 0.8396 0.62%
2002-12-30 0 1.620 1.620 1.630 1.610 1.680 3,696,000 6,048,840 1.6366 0.835 0.835 0.841 0.830 0.866 7,167,641 0.8439 -3.57%
2002-12-27 0 1.680 1.670 1.680 1.660 1.710 6,011,000 10,154,060 1.6892 0.866 0.861 0.866 0.856 0.882 11,657,113 0.8711 1.20%
2002-12-24 0 1.660 1.650 1.660 1.650 1.660 868,000 1,438,880 1.6577 0.856 0.851 0.856 0.851 0.856 1,683,310 0.8548 0.00%
2002-12-23 0 1.660 1.650 1.660 1.640 1.660 1,574,000 2,602,300 1.6533 0.856 0.851 0.856 0.846 0.856 3,052,453 0.8525 0.00%
2002-12-20 0 1.660 1.660 1.670 1.630 1.670 4,444,000 7,329,944 1.6494 0.856 0.856 0.861 0.841 0.861 8,618,235 0.8505 1.84%
2002-12-19 0 1.630 1.620 1.630 1.610 1.650 4,080,000 6,607,000 1.6194 0.841 0.835 0.841 0.830 0.851 7,912,331 0.8350 -0.61%
2002-12-18 0 1.640 1.640 1.650 1.630 1.670 8,248,000 13,635,080 1.6531 0.846 0.846 0.851 0.841 0.861 15,995,321 0.8524 0.61%
2002-12-17 0 1.630 1.630 1.640 1.620 1.650 5,500,000 8,984,560 1.6336 0.841 0.841 0.846 0.835 0.851 10,666,133 0.8423 1.87%
2002-12-16 0 1.600 1.600 1.610 1.600 1.630 2,694,000 4,327,750 1.6064 0.825 0.825 0.830 0.825 0.841 5,224,466 0.8284 -1.84%
2002-12-13 0 1.630 1.620 1.630 1.610 1.630 5,442,000 8,844,600 1.6252 0.841 0.835 0.841 0.830 0.841 10,553,654 0.8381 -0.61%
2002-12-12 0 1.640 1.630 1.640 1.610 1.640 6,386,000 10,402,200 1.6289 0.846 0.841 0.846 0.830 0.846 12,384,350 0.8399 1.23%
2002-12-11 0 1.620 1.620 1.630 1.570 1.630 19,806,000 31,968,320 1.6141 0.835 0.835 0.841 0.810 0.841 38,409,714 0.8323 3.18%
2002-12-10 0 1.570 1.560 1.570 1.530 1.570 1,538,000 2,396,120 1.5579 0.810 0.804 0.810 0.789 0.810 2,982,639 0.8034 0.64%
2002-12-09 0 1.560 1.560 1.570 1.550 1.580 8,804,000 13,691,640 1.5552 0.804 0.804 0.810 0.799 0.815 17,073,570 0.8019 -0.64%
2002-12-06 0 1.570 1.560 1.570 1.550 1.590 10,480,000 16,466,120 1.5712 0.810 0.804 0.810 0.799 0.820 20,323,831 0.8102 0.64%
2002-12-05 0 1.560 1.550 1.560 1.550 1.590 8,508,000 13,358,792 1.5701 0.804 0.799 0.804 0.799 0.820 16,499,538 0.8096 -1.89%
2002-12-04 0 1.590 1.580 1.590 1.560 1.630 24,820,863 39,535,306 1.5928 0.820 0.815 0.820 0.804 0.841 48,135,022 0.8213 -3.05%
2002-12-03 0 1.640 1.630 1.640 1.590 1.640 70,274,150 113,547,959 1.6158 0.846 0.841 0.846 0.820 0.846 136,282,438 0.8332 3.14%
2002-12-02 0 1.590 1.580 1.590 1.540 1.600 37,707,000 58,911,220 1.5623 0.820 0.815 0.820 0.794 0.825 73,125,067 0.8056 2.58%
2002-11-29 0 1.550 1.540 1.550 1.520 1.550 4,440,000 6,824,800 1.5371 0.799 0.794 0.799 0.784 0.799 8,610,478 0.7926 0.00%
2002-11-28 0 1.550 1.540 1.550 1.540 1.580 8,498,000 13,197,636 1.5530 0.799 0.794 0.799 0.794 0.815 16,480,145 0.8008 1.31%
2002-11-27 0 1.530 1.530 1.540 1.500 1.530 3,794,000 5,766,600 1.5199 0.789 0.789 0.794 0.773 0.789 7,357,692 0.7838 -0.65%
2002-11-26 0 1.540 1.540 1.550 1.540 1.560 5,408,900 8,379,059 1.5491 0.794 0.794 0.799 0.794 0.804 10,489,463 0.7988 -1.28%
2002-11-25 0 1.560 1.550 1.560 1.550 1.570 9,120,000 14,158,100 1.5524 0.804 0.799 0.804 0.799 0.810 17,686,387 0.8005 0.65%
2002-11-22 0 1.550 1.550 1.560 1.540 1.580 1,473,000 2,293,910 1.5573 0.799 0.799 0.804 0.794 0.815 2,856,584 0.8030 -1.27%
2002-11-21 0 1.570 1.560 1.570 1.560 1.580 1,226,000 1,926,280 1.5712 0.810 0.804 0.810 0.804 0.815 2,377,578 0.8102 0.64%
2002-11-20 0 1.560 1.560 1.570 1.560 1.590 992,000 1,557,200 1.5698 0.804 0.804 0.810 0.804 0.820 1,923,782 0.8094 -1.27%
2002-11-19 0 1.580 1.570 1.580 1.570 1.600 918,000 1,453,000 1.5828 0.815 0.810 0.815 0.810 0.825 1,780,275 0.8162 0.00%
2002-11-18 0 1.580 1.570 1.590 1.570 1.610 1,980,000 3,152,400 1.5921 0.815 0.810 0.820 0.810 0.830 3,839,808 0.8210 -1.25%
2002-11-15 0 1.600 1.590 1.610 1.590 1.630 4,560,000 7,336,260 1.6088 0.825 0.820 0.830 0.820 0.841 8,843,194 0.8296 0.63%
2002-11-14 0 1.590 1.580 1.600 1.570 1.600 580,000 923,020 1.5914 0.820 0.815 0.825 0.810 0.825 1,124,792 0.8206 1.92%
2002-11-13 0 1.560 1.560 1.570 1.560 1.570 1,390,000 2,175,300 1.5650 0.804 0.804 0.810 0.804 0.810 2,695,623 0.8070 -0.64%
2002-11-12 0 1.570 1.570 1.580 1.570 1.600 974,000 1,542,920 1.5841 0.810 0.810 0.815 0.810 0.825 1,888,875 0.8168 -1.87%
2002-11-11 0 1.600 1.600 1.610 1.600 1.630 1,134,000 1,828,800 1.6127 0.825 0.825 0.830 0.825 0.841 2,199,163 0.8316 -1.23%
2002-11-08 0 1.620 1.620 1.630 1.600 1.640 1,782,000 2,890,440 1.6220 0.835 0.835 0.841 0.825 0.846 3,455,827 0.8364 1.25%
2002-11-07 0 1.600 1.600 1.610 1.590 1.610 306,000 488,700 1.5971 0.825 0.825 0.830 0.820 0.830 593,425 0.8235 0.63%
2002-11-06 0 1.590 1.590 1.600 1.590 1.610 466,000 745,980 1.6008 0.820 0.820 0.825 0.820 0.830 903,712 0.8255 -0.62%
2002-11-05 0 1.600 1.580 1.600 1.580 1.630 472,000 754,620 1.5988 0.825 0.815 0.825 0.815 0.841 915,348 0.8244 -1.84%
2002-11-04 0 1.630 1.620 1.630 1.600 1.630 592,000 956,200 1.6152 0.841 0.835 0.841 0.825 0.841 1,148,064 0.8329 3.82%
2002-11-01 0 1.570 1.560 1.570 1.560 1.570 656,000 1,028,280 1.5675 0.810 0.804 0.810 0.804 0.810 1,272,179 0.8083 0.64%
2002-10-31 0 1.560 1.560 1.570 1.550 1.600 1,198,000 1,880,660 1.5698 0.804 0.804 0.810 0.799 0.825 2,323,278 0.8095 -1.89%
2002-10-30 0 1.590 1.560 1.590 1.560 1.610 2,676,000 4,263,078 1.5931 0.820 0.804 0.820 0.804 0.830 5,189,558 0.8215 0.00%
2002-10-29 0 1.590 1.590 1.610 1.590 1.670 1,300,000 2,112,380 1.6249 0.820 0.820 0.830 0.820 0.861 2,521,086 0.8379 -4.79%
2002-10-28 0 1.670 1.660 1.670 1.630 1.670 1,830,000 3,015,980 1.6481 0.861 0.856 0.861 0.841 0.861 3,548,913 0.8498 1.21%
2002-10-25 0 1.650 1.640 1.650 1.620 1.650 608,000 996,100 1.6383 0.851 0.846 0.851 0.835 0.851 1,179,092 0.8448 -0.60%
2002-10-24 0 1.660 1.650 1.660 1.640 1.660 3,190,000 5,266,580 1.6510 0.856 0.851 0.856 0.846 0.856 6,186,357 0.8513 0.61%
2002-10-23 0 1.650 1.640 1.650 1.590 1.650 2,062,000 3,358,650 1.6288 0.851 0.846 0.851 0.820 0.851 3,998,830 0.8399 3.77%
2002-10-22 0 1.590 1.590 1.600 1.580 1.640 880,000 1,425,820 1.6203 0.820 0.820 0.825 0.815 0.846 1,706,581 0.8355 0.00%
2002-10-21 0 1.590 1.590 1.620 1.590 1.670 1,282,000 2,076,020 1.6194 0.820 0.820 0.835 0.820 0.861 2,486,179 0.8350 -4.79%
2002-10-18 0 1.670 1.660 1.670 1.650 1.690 8,604,000 14,372,280 1.6704 0.861 0.856 0.861 0.851 0.871 16,685,710 0.8614 3.09%
2002-10-17 0 1.620 1.620 1.640 1.570 1.640 3,186,000 5,133,920 1.6114 0.835 0.835 0.846 0.810 0.846 6,178,600 0.8309 0.62%
2002-10-16 0 1.610 1.610 1.620 1.570 1.620 5,406,000 8,636,460 1.5976 0.830 0.830 0.835 0.810 0.835 10,483,839 0.8238 3.21%
2002-10-15 0 1.560 1.550 1.560 1.480 1.560 4,408,000 6,665,660 1.5122 0.804 0.799 0.804 0.763 0.804 8,548,421 0.7798 6.85%
2002-10-11 0 1.460 1.460 1.470 1.450 1.480 2,332,000 3,401,770 1.4587 0.753 0.753 0.758 0.748 0.763 4,522,440 0.7522 2.10%
2002-10-10 0 1.430 1.430 1.450 1.400 1.480 6,082,000 8,697,520 1.4300 0.737 0.737 0.748 0.722 0.763 11,794,804 0.7374 -4.03%
2002-10-09 0 1.490 1.480 1.490 1.480 1.530 4,790,000 7,165,980 1.4960 0.768 0.763 0.768 0.763 0.789 9,289,232 0.7714 -2.61%
2002-10-08 0 1.530 1.520 1.530 1.510 1.540 5,724,000 8,747,480 1.5282 0.789 0.784 0.789 0.779 0.794 11,100,535 0.7880 -0.65%
2002-10-07 0 1.540 1.540 1.550 1.510 1.590 3,824,000 5,906,360 1.5446 0.794 0.794 0.799 0.779 0.820 7,415,871 0.7964 -4.94%
2002-10-04 0 1.620 1.620 1.630 1.610 1.630 3,523,000 5,710,440 1.6209 0.835 0.835 0.841 0.830 0.841 6,832,143 0.8358 0.00%
2002-10-03 0 1.620 1.620 1.640 1.620 1.670 2,494,000 4,082,140 1.6368 0.835 0.835 0.846 0.835 0.861 4,836,606 0.8440 -1.82%
2002-10-02 0 1.650 1.630 1.680 1.640 1.700 1,060,000 1,771,560 1.6713 0.851 0.841 0.866 0.846 0.877 2,055,655 0.8618 -1.79%
2002-09-30 0 1.680 1.670 1.680 1.630 1.690 1,290,000 2,151,060 1.6675 0.866 0.861 0.866 0.841 0.871 2,501,693 0.8598 1.20%
2002-09-27 0 1.660 1.650 1.670 1.610 1.670 7,226,000 11,689,600 1.6177 0.856 0.851 0.861 0.830 0.861 14,013,359 0.8342 3.11%
2002-09-26 0 1.610 1.600 1.610 1.600 1.620 2,500,000 4,026,140 1.6105 0.830 0.825 0.830 0.825 0.835 4,848,242 0.8304 0.62%
2002-09-25 0 1.600 1.590 1.600 1.580 1.630 4,994,000 7,970,140 1.5959 0.825 0.820 0.825 0.815 0.841 9,684,849 0.8229 -1.23%
2002-09-24 0 1.620 1.620 1.630 1.600 1.620 1,024,000 1,654,420 1.6156 0.835 0.835 0.841 0.825 0.835 1,985,840 0.8331 0.00%
2002-09-23 0 1.620 1.620 1.630 1.610 1.640 799,000 1,293,870 1.6194 0.835 0.835 0.841 0.830 0.846 1,549,498 0.8350 -1.82%
2002-09-20 0 1.650 1.630 1.650 1.590 1.650 1,980,000 3,179,320 1.6057 0.851 0.841 0.851 0.820 0.851 3,839,808 0.8280 0.61%
2002-09-19 0 1.640 1.630 1.640 1.620 1.670 2,530,000 4,147,520 1.6393 0.846 0.841 0.846 0.835 0.861 4,906,421 0.8453 -1.20%
2002-09-18 0 1.660 1.660 1.670 1.640 1.690 4,676,000 7,732,528 1.6537 0.856 0.856 0.861 0.846 0.871 9,068,152 0.8527 -1.19%
2002-09-17 0 1.680 1.660 1.680 1.650 1.690 3,826,000 6,371,600 1.6653 0.866 0.856 0.866 0.851 0.871 7,419,750 0.8587 1.82%
2002-09-16 0 1.650 1.630 1.650 1.630 1.690 3,122,000 5,198,680 1.6652 0.851 0.841 0.851 0.841 0.871 6,054,485 0.8586 -1.79%
2002-09-13 0 1.680 1.680 1.690 1.670 1.710 3,656,000 6,141,820 1.6799 0.866 0.866 0.871 0.861 0.882 7,090,069 0.8663 -1.18%
2002-09-12 0 1.700 1.690 1.700 1.690 1.710 3,290,000 5,592,920 1.7000 0.877 0.871 0.877 0.871 0.882 6,380,287 0.8766 0.00%
2002-09-11 0 1.700 1.690 1.700 1.680 1.710 2,188,000 3,705,940 1.6938 0.877 0.871 0.877 0.866 0.882 4,243,182 0.8734 0.59%
2002-09-10 0 1.690 1.680 1.690 1.670 1.760 23,753,000 40,599,486 1.7092 0.871 0.866 0.871 0.861 0.908 46,064,118 0.8814 3.05%
2002-09-09 0 1.640 1.630 1.650 1.600 1.650 3,028,000 4,918,450 1.6243 0.846 0.841 0.851 0.825 0.851 5,872,191 0.8376 0.61%
2002-09-06 0 1.630 1.620 1.630 1.580 1.630 7,042,000 11,394,780 1.6181 0.841 0.835 0.841 0.815 0.841 13,656,528 0.8344 3.16%
2002-09-05 0 1.580 1.570 1.580 1.540 1.590 3,270,000 5,157,480 1.5772 0.815 0.810 0.815 0.794 0.820 6,341,501 0.8133 3.27%
2002-09-04 0 1.530 1.530 1.550 1.520 1.550 2,549,000 3,906,210 1.5324 0.789 0.789 0.799 0.784 0.799 4,943,268 0.7902 -1.29%
2002-09-03 0 1.550 1.550 1.560 1.540 1.570 644,000 997,660 1.5492 0.799 0.799 0.804 0.794 0.810 1,248,907 0.7988 -1.90%
2002-09-02 0 1.580 1.550 1.580 1.530 1.580 826,000 1,290,980 1.5629 0.815 0.799 0.815 0.789 0.815 1,601,859 0.8059 0.00%
2002-08-30 0 1.580 1.560 1.580 1.550 1.580 1,366,000 2,135,880 1.5636 0.815 0.804 0.815 0.799 0.815 2,649,080 0.8063 3.27%
2002-08-29 0 1.530 1.530 1.550 1.520 1.550 1,466,000 2,247,380 1.5330 0.789 0.789 0.799 0.784 0.799 2,843,009 0.7905 -1.92%
2002-08-28 0 1.560 1.550 1.570 1.550 1.600 450,000 703,640 1.5636 0.804 0.799 0.810 0.799 0.825 872,684 0.8063 -1.27%
2002-08-27 0 1.580 1.570 1.580 1.570 1.630 1,052,000 1,670,020 1.5875 0.815 0.810 0.815 0.810 0.841 2,040,140 0.8186 -3.07%
2002-08-26 0 1.630 1.620 1.640 1.590 1.630 1,338,000 2,162,960 1.6166 0.841 0.835 0.846 0.820 0.841 2,594,779 0.8336 0.62%
2002-08-23 0 1.620 1.610 1.620 1.600 1.640 1,680,000 2,718,639 1.6182 0.835 0.830 0.835 0.825 0.846 3,258,019 0.8344 -1.22%
2002-08-22 0 1.640 1.640 1.650 1.610 1.650 6,230,000 10,180,940 1.6342 0.846 0.846 0.851 0.830 0.851 12,081,819 0.8427 1.23%
2002-08-21 0 1.620 1.610 1.620 1.560 1.620 7,868,000 12,505,664 1.5894 0.835 0.830 0.835 0.804 0.835 15,258,388 0.8196 2.53%
2002-08-20 0 1.580 1.580 1.590 1.540 1.590 8,178,000 12,744,240 1.5584 0.815 0.815 0.820 0.794 0.820 15,859,570 0.8036 3.95%
2002-08-19 0 1.520 1.520 1.530 1.470 1.530 2,608,000 3,934,200 1.5085 0.784 0.784 0.789 0.758 0.789 5,057,686 0.7779 2.01%
2002-08-16 0 1.490 1.490 1.500 1.490 1.500 1,196,000 1,784,300 1.4919 0.768 0.768 0.773 0.768 0.773 2,319,399 0.7693 -0.67%
2002-08-15 0 1.500 1.490 1.500 1.490 1.510 2,898,000 4,351,080 1.5014 0.773 0.768 0.773 0.768 0.779 5,620,082 0.7742 1.35%
2002-08-14 0 1.480 1.480 1.490 1.470 1.490 1,044,000 1,543,186 1.4781 0.763 0.763 0.768 0.758 0.768 2,024,626 0.7622 -1.33%
2002-08-13 0 1.500 1.490 1.500 1.460 1.510 5,202,000 7,721,100 1.4843 0.773 0.768 0.773 0.753 0.779 10,088,222 0.7654 0.00%
2002-08-12 0 1.500 1.480 1.510 1.470 1.530 3,964,000 5,968,980 1.5058 0.773 0.763 0.779 0.758 0.789 7,687,373 0.7765 -1.32%
2002-08-09 0 1.520 1.500 1.520 1.500 1.530 1,150,000 1,739,980 1.5130 0.784 0.773 0.784 0.773 0.789 2,230,191 0.7802 0.66%
2002-08-08 0 1.510 1.510 1.520 1.500 1.550 1,220,000 1,865,720 1.5293 0.779 0.779 0.784 0.773 0.799 2,365,942 0.7886 0.00%
2002-08-07 0 1.510 1.510 1.520 1.510 1.530 3,966,000 6,027,820 1.5199 0.779 0.779 0.784 0.779 0.789 7,691,251 0.7837 2.72%
2002-08-06 0 1.470 1.450 1.490 1.410 1.470 1,968,000 2,819,840 1.4328 0.758 0.748 0.768 0.727 0.758 3,816,536 0.7388 0.00%
2002-08-05 0 1.470 1.470 1.480 1.470 1.520 5,914,000 8,786,620 1.4857 0.758 0.758 0.763 0.758 0.784 11,469,002 0.7661 -5.16%
2002-08-02 0 1.550 1.530 1.550 1.530 1.550 3,136,000 4,838,848 1.5430 0.799 0.789 0.799 0.789 0.799 6,081,635 0.7956 -1.27%
2002-08-01 0 1.570 1.560 1.570 1.540 1.580 2,610,000 4,100,600 1.5711 0.810 0.804 0.810 0.794 0.815 5,061,565 0.8101 0.00%
2002-07-31 0 1.570 1.560 1.570 1.500 1.570 2,478,000 3,813,620 1.5390 0.810 0.804 0.810 0.773 0.810 4,805,578 0.7936 2.61%
2002-07-30 0 1.530 1.520 1.530 1.510 1.540 3,568,000 5,449,800 1.5274 0.789 0.784 0.789 0.779 0.794 6,919,411 0.7876 3.38%
2002-07-29 0 1.480 1.480 1.490 1.460 1.490 2,466,000 3,639,280 1.4758 0.763 0.763 0.768 0.753 0.768 4,782,306 0.7610 1.37%
2002-07-26 0 1.460 1.450 1.460 1.390 1.480 6,016,000 8,566,140 1.4239 0.753 0.748 0.753 0.717 0.763 11,666,810 0.7342 -1.35%
2002-07-25 0 1.480 1.480 1.490 1.480 1.550 3,626,000 5,458,700 1.5054 0.763 0.763 0.768 0.763 0.799 7,031,890 0.7763 -2.63%
2002-07-24 0 1.520 1.520 1.530 1.490 1.540 9,994,000 15,029,800 1.5039 0.784 0.784 0.789 0.768 0.794 19,381,333 0.7755 -1.94%
2002-07-23 0 1.550 1.540 1.550 1.510 1.560 17,890,000 27,494,040 1.5368 0.799 0.794 0.799 0.779 0.804 34,694,021 0.7925 -0.64%
2002-07-22 0 1.560 1.560 1.570 1.560 1.610 7,942,000 12,492,140 1.5729 0.804 0.804 0.810 0.804 0.830 15,401,896 0.8111 -6.02%
2002-07-19 0 1.660 1.660 1.670 1.650 1.670 4,372,000 7,265,340 1.6618 0.856 0.856 0.861 0.851 0.861 8,478,606 0.8569 -0.60%
2002-07-18 0 1.670 1.670 1.680 1.660 1.670 2,912,000 4,858,480 1.6684 0.861 0.861 0.866 0.856 0.861 5,647,232 0.8603 0.60%
2002-07-17 0 1.660 1.660 1.670 1.640 1.680 7,020,000 11,655,838 1.6604 0.856 0.856 0.861 0.846 0.866 13,613,864 0.8562 -1.78%
2002-07-16 0 1.690 1.680 1.700 1.670 1.700 3,684,000 6,187,860 1.6797 0.871 0.866 0.877 0.861 0.877 7,144,370 0.8661 0.60%
2002-07-15 0 1.680 1.660 1.680 1.660 1.680 1,100,000 1,832,280 1.6657 0.866 0.856 0.866 0.856 0.866 2,133,227 0.8589 0.00%
2002-07-12 0 1.680 1.680 1.690 1.670 1.690 2,878,000 4,820,920 1.6751 0.866 0.866 0.871 0.861 0.871 5,581,296 0.8638 1.20%
2002-07-11 0 1.660 1.660 1.670 1.660 1.720 5,868,000 9,872,100 1.6824 0.856 0.856 0.861 0.856 0.887 11,379,794 0.8675 -4.05%
2002-07-10 0 1.730 1.720 1.730 1.700 1.750 1,988,000 3,420,620 1.7206 0.892 0.887 0.892 0.877 0.902 3,855,322 0.8872 -1.14%
2002-07-09 0 1.750 1.740 1.750 1.700 1.750 4,406,000 7,610,400 1.7273 0.902 0.897 0.902 0.877 0.902 8,544,542 0.8907 0.57%
2002-07-08 0 1.740 1.730 1.740 1.720 1.740 3,180,000 5,504,660 1.7310 0.897 0.892 0.897 0.887 0.897 6,166,964 0.8926 0.58%
2002-07-05 0 1.730 1.720 1.730 1.710 1.750 3,410,000 5,872,900 1.7223 0.892 0.887 0.892 0.882 0.902 6,613,002 0.8881 -1.14%
2002-07-04 0 1.750 1.740 1.750 1.720 1.760 12,291,000 21,299,690 1.7330 0.902 0.897 0.902 0.887 0.908 23,835,898 0.8936 0.00%
2002-07-03 0 1.750 1.740 1.750 1.700 1.750 11,527,000 19,960,720 1.7316 0.902 0.897 0.902 0.877 0.902 22,354,275 0.8929 1.74%
2002-07-02 0 1.720 1.710 1.720 1.680 1.720 3,406,000 5,801,240 1.7032 0.887 0.882 0.887 0.866 0.887 6,605,245 0.8783 2.38%
2002-06-28 0 1.680 1.680 1.690 1.650 1.690 5,704,000 9,573,920 1.6785 0.866 0.866 0.871 0.851 0.871 11,061,749 0.8655 2.44%
2002-06-27 0 1.640 1.630 1.640 1.610 1.640 2,190,000 3,554,540 1.6231 0.846 0.841 0.846 0.830 0.846 4,247,060 0.8369 2.50%
2002-06-26 0 1.600 1.600 1.610 1.580 1.640 5,752,000 9,291,960 1.6154 0.825 0.825 0.830 0.815 0.846 11,154,836 0.8330 -3.03%
2002-06-25 0 1.650 1.650 1.660 1.640 1.690 3,666,000 6,084,180 1.6596 0.851 0.851 0.856 0.846 0.871 7,109,462 0.8558 -1.79%
2002-06-24 0 1.680 1.670 1.690 1.620 1.690 5,600,000 9,275,100 1.6563 0.866 0.861 0.871 0.835 0.871 10,860,062 0.8541 7.01%
2002-06-21 0 1.570 1.560 1.570 1.540 1.580 4,216,000 6,599,940 1.5655 0.810 0.804 0.810 0.794 0.815 8,176,076 0.8072 1.29%
2002-06-20 0 1.550 1.540 1.550 1.510 1.580 16,400,000 25,397,330 1.5486 0.799 0.794 0.799 0.779 0.815 31,804,469 0.7985 -0.64%
2002-06-19 0 1.560 1.560 1.570 1.540 1.660 9,504,000 15,062,240 1.5848 0.804 0.804 0.810 0.794 0.856 18,431,077 0.8172 -6.02%
2002-06-18 0 1.660 1.660 1.670 1.650 1.690 3,526,000 5,889,320 1.6703 0.856 0.856 0.861 0.851 0.871 6,837,961 0.8613 -0.60%
2002-06-17 0 1.670 1.670 1.680 1.650 1.710 4,342,000 7,272,140 1.6748 0.861 0.861 0.866 0.851 0.882 8,420,427 0.8636 -2.34%
2002-06-14 0 1.710 1.710 1.720 1.710 1.750 1,854,000 3,176,840 1.7135 0.882 0.882 0.887 0.882 0.902 3,595,456 0.8836 -2.29%
2002-06-13 0 1.750 1.740 1.750 1.740 1.750 2,766,000 4,822,344 1.7434 0.902 0.897 0.902 0.897 0.902 5,364,095 0.8990 0.57%
2002-06-12 0 1.740 1.740 1.750 1.720 1.760 7,454,000 12,988,640 1.7425 0.897 0.897 0.902 0.887 0.908 14,455,519 0.8985 -1.14%
2002-06-11 0 1.760 1.740 1.750 1.710 1.760 6,174,000 10,717,700 1.7359 0.908 0.897 0.902 0.882 0.908 11,973,219 0.8951 2.33%
2002-06-10 0 1.720 1.720 1.730 1.710 1.730 5,772,000 9,914,280 1.7177 0.887 0.887 0.892 0.882 0.892 11,193,621 0.8857 0.00%
2002-06-07 0 1.720 1.710 1.720 1.700 1.730 6,162,000 10,565,940 1.7147 0.887 0.882 0.887 0.877 0.892 11,949,947 0.8842 1.18%
2002-06-06 0 1.700 1.700 1.710 1.690 1.720 7,636,000 13,036,980 1.7073 0.877 0.877 0.882 0.871 0.887 14,808,471 0.8804 1.19%
2002-06-05 0 1.680 1.680 1.690 1.660 1.680 1,874,000 3,134,320 1.6725 0.866 0.866 0.871 0.856 0.866 3,634,242 0.8624 1.82%
2002-06-04 0 1.650 1.650 1.660 1.630 1.680 2,534,000 4,200,280 1.6576 0.851 0.851 0.856 0.841 0.866 4,914,178 0.8547 -1.20%
2002-06-03 0 1.670 1.670 1.680 1.670 1.680 6,854,000 11,450,280 1.6706 0.861 0.861 0.866 0.861 0.866 13,291,941 0.8614 -0.60%
2002-05-31 0 1.680 1.660 1.680 1.630 1.690 8,308,000 13,808,880 1.6621 0.866 0.856 0.866 0.841 0.871 16,111,678 0.8571 3.07%
2002-05-30 0 1.630 1.630 1.640 1.600 1.660 4,442,000 7,226,000 1.6267 0.841 0.841 0.846 0.825 0.856 8,614,357 0.8388 -2.40%
2002-05-29 0 1.670 1.660 1.680 1.640 1.680 3,393,000 5,636,670 1.6613 0.861 0.856 0.866 0.846 0.866 6,580,034 0.8566 0.00%
2002-05-28 0 1.670 1.670 1.680 1.670 1.680 4,432,000 7,429,820 1.6764 0.861 0.861 0.866 0.861 0.866 8,594,964 0.8644 -0.60%
2002-05-27 0 1.680 1.680 1.690 1.660 1.690 4,006,000 6,746,040 1.6840 0.866 0.866 0.871 0.856 0.871 7,768,823 0.8683 0.00%
2002-05-24 0 1.680 1.670 1.680 1.640 1.690 16,470,000 27,637,560 1.6781 0.866 0.861 0.866 0.846 0.871 31,940,219 0.8653 1.82%
2002-05-23 0 1.650 1.640 1.650 1.620 1.660 6,053,800 9,903,082 1.6358 0.851 0.846 0.851 0.835 0.856 11,740,115 0.8435 0.00%
2002-05-22 0 1.650 1.640 1.650 1.640 1.690 12,414,000 20,695,800 1.6671 0.851 0.846 0.851 0.846 0.871 24,074,431 0.8597 -0.60%
2002-05-21 0 1.660 1.650 1.660 1.620 1.660 11,378,000 18,726,320 1.6458 0.856 0.851 0.856 0.835 0.856 22,065,320 0.8487 2.47%
2002-05-17 0 1.620 1.620 1.630 1.620 1.660 7,002,000 11,459,880 1.6367 0.835 0.835 0.841 0.835 0.856 13,578,957 0.8439 -1.82%
2002-05-16 0 1.650 1.640 1.650 1.580 1.650 9,794,000 15,842,260 1.6175 0.851 0.846 0.851 0.815 0.851 18,993,473 0.8341 3.77%
2002-05-15 0 1.590 1.580 1.600 1.590 1.610 1,810,000 2,887,940 1.5955 0.820 0.815 0.825 0.820 0.830 3,510,127 0.8227 -1.24%
2002-05-14 0 1.610 1.600 1.620 1.590 1.620 4,190,000 6,709,760 1.6014 0.830 0.825 0.835 0.820 0.835 8,125,654 0.8258 1.26%
2002-05-13 0 1.590 1.590 1.600 1.570 1.610 1,860,000 2,962,860 1.5929 0.820 0.820 0.825 0.810 0.830 3,607,092 0.8214 -0.62%
2002-05-10 0 1.600 1.600 1.610 1.590 1.610 5,418,000 8,667,760 1.5998 0.825 0.825 0.830 0.820 0.830 10,507,110 0.8249 0.00%
2002-05-09 0 1.600 1.600 1.610 1.600 1.640 7,890,000 12,778,980 1.6196 0.825 0.825 0.830 0.825 0.846 15,301,052 0.8352 0.00%
2002-05-08 0 1.600 1.600 1.610 1.590 1.640 3,968,000 6,366,580 1.6045 0.825 0.825 0.830 0.820 0.846 7,695,130 0.8274 -1.84%
2002-05-07 0 1.630 1.620 1.630 1.600 1.630 4,199,000 6,751,190 1.6078 0.841 0.835 0.841 0.825 0.841 8,143,108 0.8291 0.62%
2002-05-06 0 1.620 1.620 1.630 1.610 1.670 9,234,000 15,086,340 1.6338 0.835 0.835 0.841 0.830 0.861 17,907,467 0.8425 -1.22%
2002-05-03 0 1.640 1.640 1.650 1.590 1.640 12,435,200 20,204,616 1.6248 0.846 0.846 0.851 0.820 0.846 24,115,544 0.8378 2.50%
2002-05-02 0 1.600 1.590 1.600 1.530 1.630 20,593,000 32,607,380 1.5834 0.825 0.820 0.825 0.789 0.841 39,935,940 0.8165 4.58%
2002-04-30 0 1.530 1.530 1.540 1.510 1.540 3,540,000 5,405,760 1.5271 0.789 0.789 0.794 0.779 0.794 6,865,111 0.7874 -0.65%
2002-04-29 0 1.540 1.520 1.540 1.470 1.540 8,436,547 12,824,917 1.5202 0.794 0.784 0.794 0.758 0.794 16,360,969 0.7839 1.99%
2002-04-26 0 1.510 1.500 1.510 1.460 1.520 6,350,000 9,457,360 1.4893 0.779 0.773 0.779 0.753 0.784 12,314,535 0.7680 0.67%
2002-04-25 0 1.500 1.500 1.510 1.460 1.520 6,420,000 9,642,448 1.5019 0.773 0.773 0.779 0.753 0.784 12,450,286 0.7745 -0.85%
2002-04-24 0 1.560 1.550 1.560 1.550 1.570 4,821,000 7,494,970 1.5547 0.780 0.775 0.780 0.775 0.785 9,640,417 0.7775 -0.64%
2002-04-23 0 1.570 1.560 1.570 1.560 1.600 5,856,000 9,220,260 1.5745 0.785 0.780 0.785 0.780 0.800 11,710,077 0.7874 1.29%
2002-04-22 0 1.550 1.550 1.560 1.550 1.570 4,492,000 6,990,900 1.5563 0.775 0.775 0.780 0.775 0.785 8,982,525 0.7783 0.65%
2002-04-19 0 1.540 1.540 1.550 1.530 1.600 8,874,000 13,839,100 1.5595 0.770 0.770 0.775 0.765 0.800 17,745,085 0.7799 -2.53%
2002-04-18 0 1.580 1.570 1.580 1.580 1.630 3,549,000 5,668,170 1.5971 0.790 0.785 0.790 0.790 0.815 7,096,834 0.7987 -1.86%
2002-04-17 0 1.610 1.600 1.610 1.570 1.610 7,870,000 12,533,780 1.5926 0.805 0.800 0.805 0.785 0.805 15,737,415 0.7964 3.21%
2002-04-16 0 1.560 1.560 1.570 1.560 1.570 4,078,000 6,383,320 1.5653 0.780 0.780 0.785 0.780 0.785 8,154,661 0.7828 0.00%
2002-04-15 0 1.560 1.560 1.570 1.550 1.570 3,670,000 5,709,600 1.5557 0.780 0.780 0.785 0.775 0.785 7,338,795 0.7780 1.30%
2002-04-12 0 1.540 1.540 1.550 1.510 1.540 3,996,000 6,108,760 1.5287 0.770 0.770 0.775 0.755 0.770 7,990,688 0.7645 1.32%
2002-04-11 0 1.520 1.510 1.520 1.510 1.580 3,818,000 5,861,540 1.5352 0.760 0.755 0.760 0.755 0.790 7,634,746 0.7677 -2.56%
2002-04-10 0 1.560 1.550 1.560 1.550 1.590 6,316,000 9,874,060 1.5633 0.780 0.775 0.780 0.775 0.795 12,629,926 0.7818 -1.27%
2002-04-09 0 1.580 1.570 1.580 1.560 1.580 5,438,000 8,539,240 1.5703 0.790 0.785 0.790 0.780 0.790 10,874,214 0.7853 0.00%
2002-04-08 0 1.580 1.570 1.580 1.550 1.600 9,587,000 15,135,660 1.5788 0.790 0.785 0.790 0.775 0.800 19,170,851 0.7895 0.00%
2002-04-04 0 1.580 1.570 1.580 1.490 1.580 20,601,600 32,150,416 1.5606 0.790 0.785 0.790 0.745 0.790 41,196,434 0.7804 3.95%
2002-04-03 0 1.520 1.510 1.520 1.450 1.530 12,684,000 19,038,880 1.5010 0.760 0.755 0.760 0.725 0.765 25,363,834 0.7506 4.11%
2002-04-02 0 1.460 1.460 1.470 1.430 1.510 9,592,000 14,086,560 1.4686 0.730 0.730 0.735 0.715 0.755 19,180,850 0.7344 -2.67%
2002-03-28 0 1.500 1.490 1.500 1.490 1.550 7,330,000 11,052,980 1.5079 0.750 0.745 0.750 0.745 0.775 14,657,593 0.7541 -1.96%
2002-03-27 0 1.530 1.520 1.530 1.470 1.540 26,366,000 39,691,580 1.5054 0.765 0.760 0.765 0.735 0.770 52,723,340 0.7528 1.32%
2002-03-26 0 1.510 1.500 1.510 1.500 1.670 47,034,000 72,630,756 1.5442 0.755 0.750 0.755 0.750 0.835 94,052,552 0.7722 -10.65%
2002-03-25 0 1.690 1.680 1.690 1.650 1.700 8,642,000 14,490,820 1.6768 0.845 0.840 0.845 0.825 0.850 17,281,162 0.8385 2.42%
2002-03-22 0 1.650 1.640 1.650 1.600 1.650 6,627,000 10,808,600 1.6310 0.825 0.820 0.825 0.800 0.825 13,251,823 0.8156 3.77%
2002-03-21 0 1.590 1.590 1.600 1.570 1.600 4,120,000 6,542,460 1.5880 0.795 0.795 0.800 0.785 0.800 8,238,647 0.7941 0.00%
2002-03-20 0 1.590 1.580 1.590 1.580 1.650 8,668,000 13,953,008 1.6097 0.795 0.790 0.795 0.790 0.825 17,333,153 0.8050 -2.45%
2002-03-19 0 1.630 1.620 1.630 1.620 1.720 9,980,000 16,426,810 1.6460 0.815 0.810 0.815 0.810 0.860 19,956,722 0.8231 -5.23%
2002-03-18 0 1.720 1.720 1.730 1.710 1.740 2,566,000 4,422,220 1.7234 0.860 0.860 0.865 0.855 0.870 5,131,157 0.8618 -2.27%
2002-03-15 0 1.760 1.740 1.760 1.720 1.760 7,332,000 12,731,420 1.7364 0.880 0.870 0.880 0.860 0.880 14,661,592 0.8684 0.00%
2002-03-14 0 1.760 1.750 1.760 1.740 1.780 2,804,000 4,916,180 1.7533 0.880 0.875 0.880 0.870 0.890 5,607,079 0.8768 0.00%
2002-03-13 0 1.760 1.760 1.770 1.750 1.790 12,268,000 21,742,900 1.7723 0.880 0.880 0.885 0.875 0.895 24,531,971 0.8863 -0.56%
2002-03-12 0 1.770 1.760 1.770 1.750 1.810 24,936,000 44,255,940 1.7748 0.885 0.880 0.885 0.875 0.905 49,863,810 0.8875 1.14%
2002-03-11 0 1.750 1.750 1.760 1.680 1.770 16,580,000 28,602,740 1.7251 0.875 0.875 0.880 0.840 0.885 33,154,554 0.8627 4.17%
2002-03-08 0 1.680 1.670 1.680 1.650 1.680 5,022,000 8,367,620 1.6662 0.840 0.835 0.840 0.825 0.840 10,042,351 0.8332 0.60%
2002-03-07 0 1.670 1.670 1.680 1.650 1.690 5,444,000 9,094,140 1.6705 0.835 0.835 0.840 0.825 0.845 10,886,212 0.8354 -1.18%
2002-03-06 0 1.690 1.680 1.690 1.670 1.690 2,374,000 3,995,440 1.6830 0.845 0.840 0.845 0.835 0.845 4,747,220 0.8416 0.60%
2002-03-05 0 1.680 1.670 1.690 1.650 1.700 5,500,000 9,220,020 1.6764 0.840 0.835 0.845 0.825 0.850 10,998,194 0.8383 1.82%
2002-03-04 0 1.650 1.650 1.660 1.620 1.660 4,290,000 7,055,240 1.6446 0.825 0.825 0.830 0.810 0.830 8,578,591 0.8224 0.61%
2002-03-01 0 1.640 1.630 1.640 1.630 1.730 9,162,000 15,103,520 1.6485 0.820 0.815 0.820 0.815 0.865 18,320,991 0.8244 -2.38%
2002-02-28 0 1.680 1.680 1.690 1.680 1.720 6,188,000 10,474,880 1.6928 0.840 0.840 0.845 0.840 0.860 12,373,968 0.8465 -2.33%
2002-02-27 0 1.720 1.700 1.710 1.660 1.720 12,216,000 20,689,840 1.6937 0.860 0.850 0.855 0.830 0.860 24,427,988 0.8470 4.24%
2002-02-26 0 1.650 1.650 1.660 1.650 1.660 9,644,000 15,952,908 1.6542 0.825 0.825 0.830 0.825 0.830 19,284,833 0.8272 0.61%
2002-02-25 0 1.640 1.630 1.640 1.630 1.710 10,366,000 17,089,600 1.6486 0.820 0.815 0.820 0.815 0.855 20,728,595 0.8244 -2.96%
2002-02-22 0 1.690 1.680 1.690 1.680 1.720 6,510,000 11,020,520 1.6929 0.845 0.840 0.845 0.840 0.860 13,017,862 0.8466 -1.74%
2002-02-21 0 1.720 1.720 1.730 1.680 1.740 16,202,000 27,711,900 1.7104 0.860 0.860 0.865 0.840 0.870 32,398,679 0.8553 0.58%
2002-02-20 0 1.710 1.700 1.710 1.650 1.710 13,930,000 23,532,860 1.6894 0.855 0.850 0.855 0.825 0.855 27,855,425 0.8448 3.01%
2002-02-19 0 1.660 1.650 1.660 1.630 1.700 9,732,000 16,050,340 1.6492 0.830 0.825 0.830 0.815 0.850 19,460,804 0.8248 -1.78%
2002-02-18 0 1.690 1.690 1.700 1.570 1.700 26,570,000 44,135,510 1.6611 0.845 0.845 0.850 0.785 0.850 53,131,273 0.8307 6.29%
2002-02-15 0 1.590 1.590 1.600 1.520 1.590 13,252,000 20,656,380 1.5587 0.795 0.795 0.800 0.760 0.795 26,499,648 0.7795 4.61%
2002-02-11 0 1.520 1.510 1.530 1.500 1.530 3,530,000 5,343,420 1.5137 0.760 0.755 0.765 0.750 0.765 7,058,841 0.7570 1.33%
2002-02-08 0 1.500 1.490 1.500 1.490 1.520 6,618,000 10,019,904 1.5140 0.750 0.745 0.750 0.745 0.760 13,233,826 0.7571 -1.32%
2002-02-07 0 1.520 1.510 1.520 1.500 1.550 13,605,100 20,822,920 1.5305 0.760 0.755 0.760 0.750 0.775 27,205,732 0.7654 0.00%
2002-02-06 0 1.520 1.510 1.520 1.490 1.520 4,862,000 7,325,282 1.5066 0.760 0.755 0.760 0.745 0.760 9,722,403 0.7534 0.66%
2002-02-05 0 1.510 1.500 1.510 1.470 1.520 7,210,000 10,762,212 1.4927 0.755 0.750 0.755 0.735 0.760 14,417,632 0.7465 0.67%
2002-02-04 0 1.500 1.490 1.500 1.460 1.510 6,622,000 9,912,140 1.4968 0.750 0.745 0.750 0.730 0.755 13,241,825 0.7485 1.35%
2002-02-01 0 1.480 1.460 1.480 1.450 1.490 6,774,000 9,949,124 1.4687 0.740 0.730 0.740 0.725 0.745 13,545,775 0.7345 0.68%
2002-01-31 0 1.470 1.460 1.470 1.450 1.550 9,240,000 13,780,800 1.4914 0.735 0.730 0.735 0.725 0.775 18,476,965 0.7458 -3.92%
2002-01-30 0 1.530 1.530 1.540 1.490 1.550 18,222,000 27,785,080 1.5248 0.765 0.765 0.770 0.745 0.775 36,438,015 0.7625 0.00%
2002-01-29 0 1.530 1.530 1.540 1.480 1.540 32,852,000 49,591,740 1.5096 0.765 0.765 0.770 0.740 0.770 65,693,210 0.7549 2.68%
2002-01-28 0 1.490 1.490 1.500 1.430 1.530 46,601,000 69,148,100 1.4838 0.745 0.745 0.750 0.715 0.765 93,186,694 0.7420 2.76%
2002-01-25 0 1.450 1.440 1.450 1.390 1.460 58,004,000 82,566,060 1.4235 0.725 0.720 0.725 0.695 0.730 115,988,949 0.7118 4.32%
2002-01-24 0 1.390 1.380 1.390 1.330 1.390 11,556,000 15,728,060 1.3610 0.695 0.690 0.695 0.665 0.695 23,108,205 0.6806 2.96%
2002-01-23 0 1.350 1.330 1.350 1.320 1.360 3,648,000 4,902,840 1.3440 0.675 0.665 0.675 0.660 0.680 7,294,802 0.6721 1.50%
2002-01-22 0 1.330 1.330 1.340 1.330 1.360 6,978,000 9,334,920 1.3378 0.665 0.665 0.670 0.665 0.680 13,953,708 0.6690 -1.48%
2002-01-21 0 1.350 1.350 1.360 1.330 1.350 5,986,000 8,062,880 1.3470 0.675 0.675 0.680 0.665 0.675 11,970,034 0.6736 0.75%
2002-01-18 0 1.340 1.330 1.340 1.310 1.350 8,840,000 11,804,800 1.3354 0.670 0.665 0.670 0.655 0.675 17,677,097 0.6678 2.29%
2002-01-17 0 1.310 1.300 1.310 1.290 1.310 6,196,000 8,073,120 1.3030 0.655 0.650 0.655 0.645 0.655 12,389,965 0.6516 -0.76%
2002-01-16 0 1.320 1.310 1.320 1.300 1.330 4,810,000 6,343,640 1.3188 0.660 0.655 0.660 0.650 0.665 9,618,420 0.6595 0.76%
2002-01-15 0 1.310 1.300 1.310 1.280 1.320 7,274,000 9,413,240 1.2941 0.655 0.650 0.655 0.640 0.660 14,545,611 0.6472 -0.76%
2002-01-14 0 1.320 1.310 1.320 1.310 1.340 2,112,000 2,791,360 1.3217 0.660 0.655 0.660 0.655 0.670 4,223,306 0.6609 -2.22%
2002-01-11 0 1.350 1.340 1.350 1.330 1.360 11,525,131 15,498,970 1.3448 0.675 0.670 0.675 0.665 0.680 23,046,477 0.6725 0.75%
2002-01-10 0 1.340 1.340 1.350 1.300 1.340 4,742,000 6,275,760 1.3234 0.670 0.670 0.675 0.650 0.670 9,482,443 0.6618 0.75%
2002-01-09 0 1.330 1.330 1.340 1.310 1.360 10,158,000 13,505,300 1.3295 0.665 0.665 0.670 0.655 0.680 20,312,664 0.6649 -2.92%
2002-01-08 0 1.370 1.360 1.370 1.350 1.400 14,982,000 20,372,300 1.3598 0.685 0.680 0.685 0.675 0.700 29,959,079 0.6800 -2.14%
2002-01-07 0 1.400 1.390 1.400 1.320 1.400 25,406,000 34,860,900 1.3722 0.700 0.695 0.700 0.660 0.700 50,803,656 0.6862 6.06%
2002-01-04 0 1.320 1.320 1.330 1.290 1.330 7,948,000 10,481,800 1.3188 0.660 0.660 0.665 0.645 0.665 15,893,390 0.6595 0.76%
2002-01-03 0 1.310 1.300 1.310 1.280 1.320 5,604,000 7,303,160 1.3032 0.655 0.650 0.655 0.640 0.660 11,206,159 0.6517 2.34%
2002-01-02 0 1.280 1.270 1.280 1.230 1.280 2,384,000 3,004,860 1.2604 0.640 0.635 0.640 0.615 0.640 4,767,217 0.6303 3.23%
2001-12-31 0 1.240 1.240 1.250 1.240 1.250 1,640,000 2,043,880 1.2463 0.620 0.620 0.625 0.620 0.625 3,279,461 0.6232 -0.80%
2001-12-28 0 1.250 1.250 1.260 1.240 1.260 2,324,000 2,915,220 1.2544 0.625 0.625 0.630 0.620 0.630 4,647,237 0.6273 0.00%
2001-12-27 0 1.250 1.240 1.250 1.240 1.260 1,848,000 2,310,900 1.2505 0.625 0.620 0.625 0.620 0.630 3,695,393 0.6253 -1.57%
2001-12-24 0 1.270 1.260 1.270 1.250 1.270 280,000 352,640 1.2594 0.635 0.630 0.635 0.625 0.635 559,908 0.6298 0.00%
2001-12-21 0 1.270 1.270 1.280 1.260 1.300 3,729,000 4,740,140 1.2712 0.635 0.635 0.640 0.630 0.650 7,456,775 0.6357 -1.55%
2001-12-20 0 1.290 1.300 1.310 1.250 1.300 9,128,000 11,680,640 1.2796 0.645 0.650 0.655 0.625 0.650 18,253,002 0.6399 2.38%
2001-12-19 0 1.260 1.250 1.260 1.230 1.260 2,938,000 3,689,300 1.2557 0.630 0.625 0.630 0.615 0.630 5,875,035 0.6280 1.61%
2001-12-18 0 1.240 1.240 1.250 1.230 1.260 3,142,000 3,897,420 1.2404 0.620 0.620 0.625 0.615 0.630 6,282,968 0.6203 0.00%
2001-12-17 0 1.240 1.240 1.250 1.240 1.290 4,066,000 5,117,020 1.2585 0.620 0.620 0.625 0.620 0.645 8,130,665 0.6293 -3.12%
2001-12-14 0 1.280 1.270 1.280 1.220 1.300 11,696,000 14,836,760 1.2685 0.640 0.635 0.640 0.610 0.650 23,388,159 0.6344 0.79%
2001-12-13 0 1.270 1.260 1.270 1.250 1.320 10,994,000 14,058,100 1.2787 0.635 0.630 0.635 0.625 0.660 21,984,389 0.6395 -4.51%
2001-12-12 0 1.330 1.320 1.340 1.320 1.410 10,473,000 14,142,030 1.3503 0.665 0.660 0.670 0.660 0.705 20,942,560 0.6753 -4.32%
2001-12-11 0 1.390 1.390 1.400 1.360 1.390 8,154,000 11,248,200 1.3795 0.695 0.695 0.700 0.680 0.695 16,305,322 0.6898 1.46%
2001-12-10 0 1.370 1.370 1.380 1.350 1.380 5,694,000 7,770,800 1.3647 0.685 0.685 0.690 0.675 0.690 11,386,130 0.6825 0.00%
2001-12-07 0 1.370 1.370 1.380 1.360 1.410 11,619,000 16,002,200 1.3772 0.685 0.685 0.690 0.680 0.705 23,234,184 0.6887 -2.14%
2001-12-06 0 1.400 1.390 1.400 1.340 1.400 25,571,000 35,247,768 1.3784 0.700 0.695 0.700 0.670 0.700 51,133,601 0.6893 4.48%
2001-12-05 0 1.340 1.340 1.350 1.340 1.370 8,882,000 12,028,420 1.3542 0.670 0.670 0.675 0.670 0.685 17,761,083 0.6772 -1.47%
2001-12-04 0 1.360 1.360 1.370 1.350 1.370 6,328,000 8,602,040 1.3594 0.680 0.680 0.685 0.675 0.685 12,653,922 0.6798 0.00%
2001-12-03 0 1.360 1.350 1.370 1.350 1.380 4,540,000 6,212,740 1.3684 0.680 0.675 0.685 0.675 0.690 9,078,509 0.6843 0.00%
2001-11-30 0 1.360 1.350 1.360 1.340 1.370 4,658,000 6,311,280 1.3549 0.680 0.675 0.680 0.670 0.685 9,314,470 0.6776 0.74%
2001-11-29 0 1.350 1.340 1.350 1.320 1.350 8,467,000 11,307,650 1.3355 0.675 0.670 0.675 0.660 0.675 16,931,219 0.6679 0.00%
2001-11-28 0 1.350 1.350 1.360 1.350 1.400 7,308,000 9,985,260 1.3663 0.675 0.675 0.680 0.675 0.700 14,613,600 0.6833 -3.57%
2001-11-27 0 1.400 1.390 1.400 1.380 1.410 10,230,000 14,265,960 1.3945 0.700 0.695 0.700 0.690 0.705 20,456,640 0.6974 0.00%
2001-11-26 0 1.400 1.390 1.400 1.390 1.450 14,788,000 20,910,880 1.4140 0.700 0.695 0.700 0.695 0.725 29,571,143 0.7071 -1.41%
2001-11-23 0 1.420 1.410 1.420 1.380 1.420 21,744,000 30,512,160 1.4032 0.710 0.705 0.710 0.690 0.710 43,480,858 0.7017 3.65%
2001-11-22 0 1.370 1.370 1.380 1.350 1.380 7,028,000 9,571,740 1.3619 0.685 0.685 0.690 0.675 0.690 14,053,692 0.6811 1.48%
2001-11-21 0 1.350 1.350 1.360 1.340 1.380 13,980,000 18,966,640 1.3567 0.675 0.675 0.680 0.670 0.690 27,955,408 0.6785 -0.74%
2001-11-20 0 1.360 1.350 1.360 1.350 1.430 26,664,000 37,092,140 1.3911 0.680 0.675 0.680 0.675 0.715 53,319,242 0.6957 -1.45%
2001-11-19 0 1.380 1.380 1.390 1.350 1.390 18,766,000 25,810,160 1.3754 0.690 0.690 0.695 0.675 0.695 37,525,836 0.6878 2.22%
2001-11-16 0 1.350 1.350 1.360 1.350 1.410 21,840,000 30,103,700 1.3784 0.675 0.675 0.680 0.675 0.705 43,672,827 0.6893 -1.46%
2001-11-15 0 1.370 1.360 1.370 1.310 1.370 34,646,000 46,799,920 1.3508 0.685 0.680 0.685 0.655 0.685 69,280,621 0.6755 3.01%
2001-11-14 0 1.330 1.320 1.330 1.300 1.350 20,466,000 27,092,400 1.3238 0.665 0.660 0.665 0.650 0.675 40,925,278 0.6620 3.91%
2001-11-13 0 1.280 1.280 1.290 1.250 1.300 8,700,000 11,170,460 1.2840 0.640 0.640 0.645 0.625 0.650 17,397,143 0.6421 0.00%
2001-11-12 0 1.280 1.280 1.290 1.270 1.320 24,388,000 31,634,140 1.2971 0.640 0.640 0.645 0.635 0.660 48,767,990 0.6487 0.00%
2001-11-09 0 1.280 1.270 1.280 1.270 1.320 19,078,000 24,810,880 1.3005 0.640 0.635 0.640 0.635 0.660 38,149,734 0.6504 -1.54%
2001-11-08 0 1.300 1.300 1.310 1.250 1.310 19,463,500 25,010,590 1.2850 0.650 0.650 0.655 0.625 0.655 38,920,607 0.6426 3.17%
2001-11-07 0 1.260 1.260 1.270 1.250 1.330 21,352,000 27,521,400 1.2889 0.630 0.630 0.635 0.625 0.665 42,696,987 0.6446 -4.55%
2001-11-06 0 1.320 1.320 1.330 1.290 1.350 33,840,000 44,678,060 1.3203 0.660 0.660 0.665 0.645 0.675 67,668,886 0.6602 0.00%
2001-11-05 0 1.320 1.320 1.330 1.250 1.320 45,857,800 59,449,316 1.2964 0.660 0.660 0.665 0.625 0.660 91,700,538 0.6483 5.60%
2001-11-02 0 1.250 1.250 1.260 1.200 1.250 20,634,000 25,241,640 1.2233 0.625 0.625 0.630 0.600 0.625 41,261,223 0.6118 1.63%
2001-11-01 0 1.230 1.220 1.230 1.220 1.280 25,578,000 32,205,800 1.2591 0.615 0.610 0.615 0.610 0.640 51,147,599 0.6297 -0.81%
2001-10-31 0 1.240 1.230 1.240 1.210 1.250 22,010,000 27,158,440 1.2339 0.620 0.615 0.620 0.605 0.625 44,012,771 0.6171 -0.80%
2001-10-30 0 1.250 1.240 1.250 1.140 1.250 45,630,000 55,319,600 1.2124 0.625 0.620 0.625 0.570 0.625 91,245,013 0.6063 6.84%
2001-10-29 0 1.170 1.160 1.170 1.140 1.170 9,028,000 10,434,860 1.1558 0.585 0.580 0.585 0.570 0.585 18,053,035 0.5780 1.74%
2001-10-26 0 1.150 1.140 1.150 1.140 1.180 16,970,000 19,609,980 1.1556 0.575 0.570 0.575 0.570 0.590 33,934,426 0.5779 0.00%
2001-10-24 0 1.150 1.140 1.150 1.130 1.170 14,647,800 16,835,874 1.1494 0.575 0.570 0.575 0.565 0.585 29,290,789 0.5748 -1.71%
2001-10-23 0 1.170 1.160 1.170 1.090 1.170 25,406,000 28,723,700 1.1306 0.585 0.580 0.585 0.545 0.585 50,803,656 0.5654 10.38%
2001-10-22 0 1.060 1.060 1.070 1.060 1.090 7,974,000 8,587,180 1.0769 0.530 0.530 0.535 0.530 0.545 15,945,381 0.5385 -0.93%
2001-10-19 0 1.070 1.070 1.080 1.070 1.090 4,738,000 5,116,160 1.0798 0.535 0.535 0.540 0.535 0.545 9,474,444 0.5400 -0.93%
2001-10-18 0 1.080 1.070 1.080 1.070 1.090 7,286,000 7,847,720 1.0771 0.540 0.535 0.540 0.535 0.545 14,569,607 0.5386 -1.82%
2001-10-17 0 1.100 1.090 1.100 1.080 1.120 10,180,000 11,185,860 1.0988 0.550 0.545 0.550 0.540 0.560 20,356,656 0.5495 2.80%
2001-10-16 0 1.070 1.070 1.080 1.060 1.080 5,886,000 6,314,440 1.0728 0.535 0.535 0.540 0.530 0.540 11,770,067 0.5365 0.94%
2001-10-15 0 1.060 1.050 1.060 1.040 1.080 11,018,000 11,711,880 1.0630 0.530 0.525 0.530 0.520 0.540 22,032,381 0.5316 -0.93%
2001-10-12 0 1.070 1.060 1.080 1.060 1.180 26,764,000 29,377,280 1.0976 0.535 0.530 0.540 0.530 0.590 53,519,210 0.5489 -8.55%
2001-10-11 0 1.170 1.150 1.160 1.140 1.210 33,388,000 39,248,400 1.1755 0.585 0.575 0.580 0.570 0.605 66,765,034 0.5879 1.74%
2001-10-10 0 1.150 1.140 1.150 1.120 1.170 22,592,000 25,750,460 1.1398 0.575 0.570 0.575 0.560 0.585 45,176,580 0.5700 2.68%
2001-10-09 0 1.120 1.110 1.120 1.080 1.130 20,581,000 22,824,610 1.1090 0.560 0.555 0.560 0.540 0.565 41,155,240 0.5546 4.67%
2001-10-08 0 1.070 1.070 1.080 1.040 1.090 25,639,000 27,539,320 1.0741 0.535 0.535 0.540 0.520 0.545 51,269,579 0.5371 -3.60%
2001-10-05 0 1.110 1.110 1.120 1.060 1.130 18,002,000 19,709,640 1.0949 0.555 0.555 0.560 0.530 0.565 35,998,087 0.5475 2.78%
2001-10-04 0 1.080 1.080 1.090 1.040 1.080 18,976,000 20,265,660 1.0680 0.540 0.540 0.545 0.520 0.540 37,945,768 0.5341 5.88%
2001-10-03 0 1.020 1.010 1.020 0.990 1.030 13,592,000 13,812,600 1.0162 0.510 0.505 0.510 0.495 0.515 27,179,536 0.5082 2.00%
2001-09-28 0 1.000 0.990 1.000 0.960 1.010 12,794,868 12,609,365 0.9855 0.500 0.495 0.500 0.480 0.505 25,585,534 0.4928 1.01%
2001-09-27 0 0.990 0.980 0.990 0.940 1.000 20,094,000 19,439,320 0.9674 0.495 0.490 0.495 0.470 0.500 40,181,400 0.4838 5.32%
2001-09-26 0 0.940 0.940 0.950 0.930 0.990 8,658,000 8,266,380 0.9548 0.470 0.470 0.475 0.465 0.495 17,313,156 0.4775 -3.09%
2001-09-25 0 0.970 0.960 0.970 0.960 1.030 32,904,000 32,734,720 0.9949 0.485 0.480 0.485 0.480 0.515 65,797,193 0.4975 -1.02%
2001-09-24 0 0.980 0.980 0.990 0.910 0.990 19,914,000 19,115,380 0.9599 0.490 0.490 0.495 0.455 0.495 39,821,459 0.4800 8.89%
2001-09-21 0 0.900 0.900 0.910 0.880 0.930 12,326,000 11,249,390 0.9127 0.450 0.450 0.455 0.440 0.465 24,647,952 0.4564 -1.10%
2001-09-20 0 0.910 0.910 0.920 0.880 0.980 36,744,000 34,369,300 0.9354 0.455 0.455 0.460 0.440 0.490 73,475,932 0.4678 -1.09%
2001-09-19 0 0.920 0.920 0.930 0.830 0.920 23,088,000 20,613,500 0.8928 0.460 0.460 0.465 0.415 0.460 46,168,417 0.4465 12.20%
2001-09-18 0 0.820 0.810 0.820 0.810 0.880 14,461,000 12,177,360 0.8421 0.410 0.405 0.410 0.405 0.440 28,917,250 0.4211 -1.20%
2001-09-17 0 0.830 0.830 0.840 0.810 0.900 8,178,000 7,137,200 0.8727 0.415 0.415 0.420 0.405 0.450 16,353,314 0.4364 -10.75%
2001-09-14 0 0.930 0.920 0.930 0.920 0.990 7,462,000 7,081,960 0.9491 0.465 0.460 0.465 0.460 0.495 14,921,549 0.4746 -3.12%
2001-09-13 0 0.960 0.960 0.970 0.960 1.000 9,130,000 8,984,360 0.9840 0.480 0.480 0.485 0.480 0.500 18,257,001 0.4921 -3.03%
2001-09-12 0 0.990 0.980 0.990 0.880 1.000 32,422,000 30,280,800 0.9340 0.495 0.490 0.495 0.440 0.500 64,833,351 0.4671 -5.71%
2001-09-11 0 1.050 1.040 1.060 1.040 1.080 23,861,000 25,263,760 1.0588 0.525 0.520 0.530 0.520 0.540 47,714,163 0.5295 0.00%
2001-09-10 0 1.050 1.050 1.060 1.040 1.100 29,176,000 30,895,620 1.0589 0.525 0.525 0.530 0.520 0.550 58,342,417 0.5296 -4.55%
2001-09-07 0 1.100 1.100 1.110 1.090 1.130 8,776,000 9,731,160 1.1088 0.550 0.550 0.555 0.545 0.565 17,549,118 0.5545 -2.65%
2001-09-06 0 1.130 1.120 1.140 1.120 1.180 14,950,000 17,186,820 1.1496 0.565 0.560 0.570 0.560 0.590 29,895,090 0.5749 -2.59%
2001-09-05 0 1.160 1.150 1.160 1.140 1.180 8,674,000 10,065,600 1.1604 0.580 0.575 0.580 0.570 0.590 17,345,151 0.5803 -0.85%
2001-09-04 0 1.170 1.160 1.170 1.130 1.180 9,728,000 11,305,980 1.1622 0.585 0.580 0.585 0.565 0.590 19,452,805 0.5812 0.00%
2001-09-03 0 1.170 1.160 1.170 1.170 1.210 8,258,000 9,827,960 1.1901 0.585 0.580 0.585 0.585 0.605 16,513,288 0.5952 -4.10%
2001-08-31 0 1.220 1.210 1.220 1.190 1.240 8,748,000 10,621,380 1.2141 0.610 0.605 0.610 0.595 0.620 17,493,127 0.6072 1.67%
2001-08-30 0 1.200 1.200 1.210 1.180 1.230 6,840,000 8,214,600 1.2010 0.600 0.600 0.605 0.590 0.615 13,677,753 0.6006 -2.44%
2001-08-29 0 1.230 1.220 1.230 1.190 1.230 8,602,000 10,451,820 1.2150 0.615 0.610 0.615 0.595 0.615 17,201,175 0.6076 2.50%
2001-08-28 0 1.200 1.200 1.210 1.170 1.230 7,328,000 8,821,620 1.2038 0.600 0.600 0.605 0.585 0.615 14,653,593 0.6020 0.00%
2001-08-27 0 1.200 1.190 1.200 1.180 1.270 12,424,000 15,010,480 1.2082 0.600 0.595 0.600 0.590 0.635 24,843,919 0.6042 -4.00%
2001-08-24 0 1.250 1.250 1.260 1.230 1.270 6,938,000 8,665,960 1.2491 0.625 0.625 0.630 0.615 0.635 13,873,721 0.6246 -1.57%
2001-08-23 0 1.270 1.250 1.270 1.250 1.280 20,682,000 26,156,320 1.2647 0.635 0.625 0.635 0.625 0.640 41,357,207 0.6324 3.25%
2001-08-22 0 1.230 1.220 1.230 1.200 1.270 15,270,000 18,952,180 1.2411 0.615 0.610 0.615 0.600 0.635 30,534,985 0.6207 0.82%
2001-08-21 0 1.220 1.220 1.230 1.180 1.230 10,724,000 12,957,360 1.2083 0.610 0.610 0.615 0.590 0.615 21,444,478 0.6042 2.52%
2001-08-20 0 1.190 1.180 1.190 1.150 1.200 4,106,000 4,853,260 1.1820 0.595 0.590 0.595 0.575 0.600 8,210,651 0.5911 0.00%
2001-08-17 0 1.190 1.170 1.180 1.160 1.210 7,948,000 9,398,860 1.1825 0.595 0.585 0.590 0.580 0.605 15,893,390 0.5914 0.85%
2001-08-16 0 1.180 1.170 1.180 1.170 1.250 12,100,000 14,786,140 1.2220 0.590 0.585 0.590 0.585 0.625 24,196,026 0.6111 -4.07%
2001-08-15 0 1.230 1.230 1.240 1.180 1.240 10,034,000 12,169,820 1.2129 0.615 0.615 0.620 0.590 0.620 20,064,704 0.6065 2.50%
2001-08-14 0 1.200 1.200 1.210 1.170 1.210 10,996,000 13,099,260 1.1913 0.600 0.600 0.605 0.585 0.605 21,988,388 0.5957 2.56%
2001-08-13 0 1.170 1.160 1.170 1.160 1.220 5,416,000 6,454,720 1.1918 0.585 0.580 0.585 0.580 0.610 10,830,221 0.5960 -4.10%
2001-08-10 0 1.220 1.220 1.230 1.180 1.240 23,950,000 29,231,240 1.2205 0.610 0.610 0.615 0.590 0.620 47,892,134 0.6104 0.83%
2001-08-09 0 1.210 1.200 1.210 1.100 1.220 25,476,000 29,391,620 1.1537 0.605 0.600 0.605 0.550 0.610 50,943,633 0.5769 6.14%
2001-08-08 0 1.140 1.140 1.150 1.110 1.190 30,138,000 34,769,260 1.1537 0.570 0.570 0.575 0.555 0.595 60,266,101 0.5769 -0.87%
2001-08-07 0 1.150 1.140 1.150 1.070 1.180 46,238,000 52,693,880 1.1396 0.575 0.570 0.575 0.535 0.590 92,460,814 0.5699 -1.71%
2001-08-06 0 1.170 1.160 1.190 1.110 1.200 24,730,000 28,487,060 1.1519 0.585 0.580 0.595 0.555 0.600 49,451,878 0.5761 -2.50%
2001-08-03 0 1.200 1.190 1.200 1.180 1.280 32,310,000 38,937,560 1.2051 0.600 0.595 0.600 0.590 0.640 64,609,388 0.6027 -5.51%
2001-08-02 0 1.270 1.260 1.280 1.260 1.340 9,180,000 11,794,180 1.2848 0.635 0.630 0.640 0.630 0.670 18,356,985 0.6425 -4.51%
2001-08-01 0 1.330 1.330 1.340 1.290 1.340 13,880,000 18,250,680 1.3149 0.665 0.665 0.670 0.645 0.670 27,755,441 0.6576 0.00%
2001-07-31 0 1.330 1.330 1.340 1.320 1.430 6,734,000 9,298,440 1.3808 0.665 0.665 0.670 0.660 0.715 13,465,788 0.6905 -6.99%
2001-07-30 0 1.430 1.430 1.440 1.400 1.470 13,428,000 19,250,000 1.4336 0.715 0.715 0.720 0.700 0.735 26,851,590 0.7169 0.00%
2001-07-27 0 1.430 1.420 1.430 1.370 1.430 23,398,000 32,931,740 1.4075 0.715 0.710 0.715 0.685 0.715 46,788,315 0.7038 5.93%
2001-07-26 0 1.350 1.340 1.350 1.300 1.370 14,862,000 19,920,652 1.3404 0.675 0.670 0.675 0.650 0.685 29,719,119 0.6703 3.05%
2001-07-24 0 1.310 1.300 1.310 1.280 1.310 4,879,000 6,323,460 1.2961 0.655 0.650 0.655 0.640 0.655 9,756,398 0.6481 1.55%
2001-07-23 0 1.290 1.280 1.290 1.270 1.320 5,544,000 7,162,760 1.2920 0.645 0.640 0.645 0.635 0.660 11,086,179 0.6461 -2.27%
2001-07-20 0 1.320 1.310 1.320 1.250 1.330 10,634,000 13,857,520 1.3031 0.660 0.655 0.660 0.625 0.665 21,264,507 0.6517 4.76%
2001-07-19 0 1.260 1.260 1.270 1.190 1.300 12,010,000 14,822,140 1.2341 0.630 0.630 0.635 0.595 0.650 24,016,055 0.6172 -0.79%
2001-07-18 0 1.270 1.280 1.290 1.260 1.320 11,526,000 14,832,580 1.2869 0.635 0.640 0.645 0.630 0.660 23,048,214 0.6435 0.79%
2001-07-17 0 1.260 1.270 1.280 1.260 1.380 16,066,000 21,052,140 1.3104 0.630 0.635 0.640 0.630 0.690 32,126,723 0.6553 -9.35%
2001-07-16 0 1.390 1.380 1.390 1.390 1.460 11,840,000 16,769,700 1.4164 0.695 0.690 0.695 0.695 0.730 23,676,111 0.7083 -4.79%
2001-07-13 0 1.460 1.460 1.470 1.440 1.560 31,408,000 46,408,540 1.4776 0.730 0.730 0.735 0.720 0.780 62,805,684 0.7389 -5.19%
2001-07-12 0 1.540 1.530 1.540 1.530 1.560 5,054,000 7,803,400 1.5440 0.770 0.765 0.770 0.765 0.780 10,106,340 0.7721 1.32%
2001-07-11 0 1.520 1.510 1.530 1.510 1.570 10,968,000 16,866,240 1.5378 0.760 0.755 0.765 0.755 0.785 21,932,398 0.7690 -3.80%
2001-07-10 0 1.580 1.570 1.580 1.510 1.580 11,732,000 18,081,200 1.5412 0.790 0.785 0.790 0.755 0.790 23,460,147 0.7707 4.64%
2001-07-09 0 1.510 1.510 1.530 1.480 1.550 9,633,000 14,606,320 1.5163 0.755 0.755 0.765 0.740 0.775 19,262,836 0.7583 -2.58%
2001-07-05 0 1.550 1.540 1.550 1.540 1.600 14,368,000 22,464,780 1.5635 0.775 0.770 0.775 0.770 0.800 28,731,281 0.7819 -2.52%
2001-07-04 0 1.590 1.590 1.600 1.500 1.610 19,820,000 31,129,500 1.5706 0.795 0.795 0.800 0.750 0.805 39,633,490 0.7854 6.00%
2001-07-03 0 1.500 1.500 1.510 1.460 1.520 7,768,000 11,615,860 1.4953 0.750 0.750 0.755 0.730 0.760 15,533,449 0.7478 0.00%
2001-06-29 0 1.500 1.500 1.510 1.490 1.560 8,866,000 13,464,480 1.5187 0.750 0.750 0.755 0.745 0.780 17,729,088 0.7595 -1.32%
2001-06-28 0 1.520 1.510 1.520 1.510 1.580 12,964,000 20,047,680 1.5464 0.760 0.755 0.760 0.755 0.790 25,923,742 0.7733 -3.18%
2001-06-27 0 1.570 1.560 1.580 1.550 1.600 8,697,000 13,712,910 1.5767 0.785 0.780 0.790 0.775 0.800 17,391,144 0.7885 -0.63%
2001-06-26 0 1.580 1.570 1.580 1.570 1.660 10,972,000 17,685,940 1.6119 0.790 0.785 0.790 0.785 0.830 21,940,396 0.8061 -3.07%
2001-06-22 0 1.630 1.630 1.640 1.620 1.680 24,852,000 40,882,690 1.6450 0.815 0.815 0.820 0.810 0.840 49,695,838 0.8227 0.00%
2001-06-21 0 1.630 1.620 1.630 1.560 1.650 28,108,000 45,246,220 1.6097 0.815 0.810 0.815 0.780 0.825 56,206,768 0.8050 4.49%
2001-06-20 0 1.560 1.550 1.560 1.510 1.590 29,706,000 46,045,048 1.5500 0.780 0.775 0.780 0.755 0.795 59,402,243 0.7751 1.96%
2001-06-19 0 1.530 1.520 1.530 1.450 1.530 26,879,000 39,970,340 1.4870 0.765 0.760 0.765 0.725 0.765 53,749,172 0.7436 2.68%
2001-06-18 0 1.490 1.480 1.490 1.460 1.550 14,570,000 21,952,900 1.5067 0.745 0.740 0.745 0.730 0.775 29,135,215 0.7535 -3.87%
2001-06-15 0 1.550 1.550 1.560 1.410 1.570 36,150,000 54,046,080 1.4951 0.775 0.775 0.780 0.705 0.785 72,288,127 0.7476 1.31%
2001-06-14 0 1.530 1.530 1.540 1.480 1.640 39,160,000 60,647,284 1.5487 0.765 0.765 0.770 0.740 0.820 78,307,138 0.7745 -3.77%
2001-06-13 0 1.590 1.580 1.590 1.590 1.710 53,808,000 87,127,860 1.6192 0.795 0.790 0.795 0.795 0.855 107,598,327 0.8098 -6.47%
2001-06-12 0 1.700 1.690 1.700 1.690 1.780 49,320,000 85,573,780 1.7351 0.850 0.845 0.850 0.845 0.890 98,623,801 0.8677 -0.58%
2001-06-11 0 1.710 1.710 1.720 1.660 1.770 67,120,000 115,588,780 1.7221 0.855 0.855 0.860 0.830 0.885 134,217,955 0.8612 5.56%
2001-06-08 0 1.620 1.620 1.630 1.600 1.720 41,780,000 70,110,560 1.6781 0.810 0.810 0.815 0.800 0.860 83,546,278 0.8392 -2.41%
2001-06-07 0 1.660 1.660 1.670 1.580 1.670 56,092,000 91,232,520 1.6265 0.830 0.830 0.835 0.790 0.835 112,165,577 0.8134 1.22%
2001-06-06 0 1.640 1.640 1.650 1.630 1.750 27,350,000 46,252,420 1.6911 0.820 0.820 0.825 0.815 0.875 54,691,017 0.8457 -6.29%
2001-06-05 0 1.750 1.750 1.760 1.730 1.840 56,710,100 101,232,374 1.7851 0.875 0.875 0.880 0.865 0.920 113,401,574 0.8927 -0.57%
2001-06-04 0 1.760 1.760 1.770 1.680 1.810 68,766,000 120,228,960 1.7484 0.880 0.880 0.885 0.840 0.905 137,509,414 0.8743 5.39%
2001-06-01 0 1.670 1.670 1.680 1.600 1.700 57,740,000 95,983,240 1.6623 0.835 0.835 0.840 0.800 0.850 115,461,036 0.8313 5.03%
2001-05-31 0 1.590 1.590 1.600 1.590 1.670 62,217,000 101,629,080 1.6335 0.795 0.795 0.800 0.795 0.835 124,413,565 0.8169 -2.45%
2001-05-30 0 1.630 1.640 1.650 1.470 1.640 42,322,000 65,520,940 1.5482 0.815 0.820 0.825 0.735 0.820 84,630,100 0.7742 9.40%
2001-05-29 0 1.490 1.490 1.500 1.480 1.590 30,510,000 46,374,860 1.5200 0.745 0.745 0.750 0.740 0.795 61,009,979 0.7601 -3.25%
2001-05-28 0 1.540 1.530 1.540 1.530 1.620 42,677,000 67,127,140 1.5729 0.770 0.765 0.770 0.765 0.810 85,339,983 0.7866 0.65%
2001-05-25 0 1.530 1.530 1.540 1.420 1.540 62,820,000 93,833,280 1.4937 0.765 0.765 0.770 0.710 0.770 125,619,367 0.7470 7.75%
2001-05-24 0 1.420 1.420 1.430 1.380 1.420 14,964,000 21,021,720 1.4048 0.710 0.710 0.715 0.690 0.710 29,923,085 0.7025 0.71%
2001-05-23 0 1.410 1.400 1.410 1.370 1.440 20,368,600 28,507,944 1.3996 0.705 0.700 0.705 0.685 0.720 40,730,510 0.6999 -1.40%
2001-05-22 0 1.430 1.420 1.430 1.410 1.470 22,502,000 32,487,860 1.4438 0.715 0.710 0.715 0.705 0.735 44,996,609 0.7220 0.70%
2001-05-21 0 1.420 1.420 1.430 1.410 1.490 34,388,000 49,790,740 1.4479 0.710 0.710 0.715 0.705 0.745 68,764,706 0.7241 -2.07%
2001-05-18 0 1.450 1.440 1.450 1.360 1.460 48,828,000 68,973,920 1.4126 0.725 0.720 0.725 0.680 0.730 97,639,963 0.7064 4.32%
2001-05-17 0 1.390 1.380 1.390 1.330 1.420 94,580,000 130,897,140 1.3840 0.695 0.690 0.695 0.665 0.710 189,128,936 0.6921 6.11%
2001-05-16 0 1.310 1.300 1.310 1.280 1.350 48,338,000 63,797,220 1.3198 0.655 0.650 0.655 0.640 0.675 96,660,124 0.6600 2.34%
2001-05-15 0 1.280 1.270 1.280 1.240 1.310 17,992,000 22,996,700 1.2782 0.640 0.635 0.640 0.620 0.655 35,978,091 0.6392 2.40%
2001-05-14 0 1.250 1.250 1.260 1.240 1.260 5,909,000 7,405,080 1.2532 0.625 0.625 0.630 0.620 0.630 11,816,059 0.6267 -1.57%
2001-05-11 0 1.270 1.270 1.280 1.250 1.290 8,470,000 10,813,960 1.2767 0.635 0.635 0.640 0.625 0.645 16,937,218 0.6385 -1.55%
2001-05-10 0 1.290 1.290 1.300 1.260 1.350 29,310,000 38,367,220 1.3090 0.645 0.645 0.650 0.630 0.675 58,610,373 0.6546 -2.27%
2001-05-09 0 1.320 1.310 1.320 1.250 1.330 28,758,000 37,268,400 1.2959 0.660 0.655 0.660 0.625 0.665 57,506,555 0.6481 4.76%
2001-05-08 0 1.260 1.250 1.260 1.250 1.290 7,850,000 9,914,280 1.2630 0.630 0.625 0.630 0.625 0.645 15,697,422 0.6316 -2.33%
2001-05-07 0 1.290 1.280 1.290 1.280 1.320 10,816,000 13,953,820 1.2901 0.645 0.640 0.645 0.640 0.660 21,628,448 0.6452 0.78%
2001-05-04 0 1.280 1.270 1.280 1.250 1.290 7,518,000 9,537,200 1.2686 0.640 0.635 0.640 0.625 0.645 15,033,531 0.6344 0.00%
2001-05-03 0 1.280 1.280 1.290 1.280 1.320 15,786,000 20,526,180 1.3003 0.640 0.640 0.645 0.640 0.660 31,566,815 0.6502 -3.03%
2001-05-02 0 1.320 1.320 1.330 1.250 1.330 43,044,000 55,981,520 1.3006 0.660 0.660 0.665 0.625 0.665 86,073,863 0.6504 6.45%
2001-04-27 0 1.240 1.230 1.240 1.160 1.240 12,468,900 15,062,006 1.2080 0.620 0.615 0.620 0.580 0.620 24,933,705 0.6041 5.08%
2001-04-26 0 1.180 1.170 1.180 1.150 1.210 21,417,000 25,028,310 1.1686 0.590 0.585 0.590 0.575 0.605 42,826,966 0.5844 -1.67%
2001-04-25 0 1.200 1.200 1.210 1.200 1.240 12,896,000 15,624,160 1.2116 0.600 0.600 0.605 0.600 0.620 25,787,764 0.6059 -1.64%
2001-04-24 0 1.220 1.210 1.220 1.210 1.280 17,638,000 21,863,600 1.2396 0.610 0.605 0.610 0.605 0.640 35,270,207 0.6199 -1.61%
2001-04-23 0 1.240 1.240 1.250 1.220 1.260 5,096,000 6,323,440 1.2409 0.620 0.620 0.625 0.610 0.630 10,190,326 0.6205 0.81%
2001-04-20 0 1.230 1.220 1.230 1.200 1.280 16,292,000 20,116,900 1.2348 0.615 0.610 0.615 0.600 0.640 32,578,649 0.6175 -1.60%
2001-04-19 0 1.250 1.250 1.260 1.240 1.350 29,152,000 37,522,600 1.2871 0.625 0.625 0.630 0.620 0.675 58,294,425 0.6437 -4.06%
2001-04-18 0 1.350 1.350 1.360 1.280 1.360 43,971,000 58,259,650 1.3250 0.652 0.652 0.656 0.618 0.656 91,106,150 0.6395 6.30%
2001-04-17 0 1.270 1.260 1.270 1.250 1.310 11,634,000 14,926,900 1.2830 0.613 0.608 0.613 0.603 0.632 24,105,182 0.6192 -2.31%
2001-04-12 0 1.300 1.300 1.310 1.240 1.300 26,778,000 34,299,740 1.2809 0.627 0.627 0.632 0.598 0.627 55,482,943 0.6182 5.69%
2001-04-11 0 1.230 1.220 1.230 1.220 1.330 37,280,000 47,927,920 1.2856 0.594 0.589 0.594 0.589 0.642 77,242,667 0.6205 -4.65%
2001-04-10 0 1.290 1.280 1.290 1.220 1.310 39,766,000 50,617,280 1.2729 0.623 0.618 0.623 0.589 0.632 82,393,559 0.6143 4.03%
2001-04-09 0 1.240 1.230 1.240 1.190 1.260 13,851,000 16,951,590 1.2239 0.598 0.594 0.598 0.574 0.608 28,698,717 0.5907 0.00%
2001-04-06 0 1.240 1.230 1.240 1.180 1.250 18,848,000 23,030,460 1.2219 0.598 0.594 0.598 0.570 0.603 39,052,301 0.5897 5.98%
2001-04-04 0 1.170 1.170 1.180 1.130 1.200 20,706,000 24,056,500 1.1618 0.565 0.565 0.570 0.545 0.579 42,902,002 0.5607 -3.31%
2001-04-03 0 1.210 1.200 1.210 1.200 1.280 24,820,000 30,437,420 1.2263 0.584 0.579 0.584 0.579 0.618 51,426,046 0.5919 -5.47%
2001-04-02 0 1.280 1.270 1.280 1.200 1.300 58,944,000 74,224,630 1.2592 0.618 0.613 0.618 0.579 0.627 122,129,607 0.6078 7.56%
2001-03-30 0 1.190 1.190 1.200 1.100 1.220 74,656,000 88,128,240 1.1805 0.574 0.574 0.579 0.531 0.589 154,684,241 0.5697 10.19%
2001-03-29 0 1.080 1.070 1.080 1.050 1.090 11,496,000 12,283,120 1.0685 0.521 0.516 0.521 0.507 0.526 23,819,251 0.5157 0.93%
2001-03-28 0 1.070 1.050 1.070 1.040 1.090 11,528,000 12,274,380 1.0647 0.516 0.507 0.516 0.502 0.526 23,885,554 0.5139 5.94%
2001-03-27 0 1.010 1.010 1.020 1.010 1.120 15,410,000 16,357,180 1.0615 0.487 0.487 0.492 0.487 0.541 31,928,903 0.5123 -9.82%
2001-03-26 0 1.120 1.110 1.120 1.060 1.130 15,194,000 16,650,124 1.0958 0.541 0.536 0.541 0.512 0.545 31,481,359 0.5289 8.74%
2001-03-23 0 1.030 1.030 1.040 0.960 1.030 9,450,000 9,439,120 0.9988 0.497 0.497 0.502 0.463 0.497 19,580,021 0.4821 7.29%
2001-03-22 0 0.960 0.950 0.970 0.960 1.030 8,966,000 8,852,440 0.9873 0.463 0.459 0.468 0.463 0.497 18,577,193 0.4765 -6.80%
2001-03-21 0 1.030 1.020 1.030 1.020 1.040 7,892,000 8,097,980 1.0261 0.497 0.492 0.497 0.492 0.502 16,351,908 0.4952 0.00%
2001-03-20 0 1.030 1.020 1.030 1.020 1.060 5,585,000 5,788,880 1.0365 0.497 0.492 0.497 0.492 0.512 11,571,896 0.5003 -0.96%
2001-03-19 0 1.040 1.030 1.040 1.030 1.070 7,092,000 7,457,560 1.0515 0.502 0.497 0.502 0.497 0.516 14,694,340 0.5075 -1.89%
2001-03-16 0 1.060 1.050 1.060 1.040 1.090 12,122,000 12,914,880 1.0654 0.512 0.507 0.512 0.502 0.526 25,116,298 0.5142 0.00%
2001-03-15 0 1.060 1.050 1.060 1.010 1.080 4,746,000 4,998,200 1.0531 0.512 0.507 0.512 0.487 0.521 9,833,522 0.5083 -0.93%
2001-03-14 0 1.070 1.060 1.070 1.040 1.110 5,485,000 5,878,500 1.0717 0.516 0.512 0.516 0.502 0.536 11,364,700 0.5173 -0.93%
2001-03-13 0 1.080 1.070 1.080 1.000 1.080 8,556,000 8,931,540 1.0439 0.521 0.516 0.521 0.483 0.521 17,727,689 0.5038 -0.92%
2001-03-12 0 1.090 1.090 1.100 1.080 1.140 6,100,000 6,681,460 1.0953 0.526 0.526 0.531 0.521 0.550 12,638,956 0.5286 -5.22%
2001-03-09 0 1.150 1.150 1.160 1.150 1.170 2,542,000 2,942,620 1.1576 0.555 0.555 0.560 0.555 0.565 5,266,922 0.5587 -1.71%
2001-03-08 0 1.170 1.160 1.170 1.160 1.180 2,548,000 2,973,520 1.1670 0.565 0.560 0.565 0.560 0.570 5,279,354 0.5632 -0.85%
2001-03-07 0 1.180 1.170 1.180 1.170 1.200 4,596,000 5,447,300 1.1852 0.570 0.565 0.570 0.565 0.579 9,522,728 0.5720 -0.84%
2001-03-06 0 1.190 1.190 1.200 1.190 1.220 5,072,000 6,115,900 1.2058 0.574 0.574 0.579 0.574 0.589 10,508,981 0.5820 -0.83%
2001-03-05 0 1.200 1.190 1.200 1.150 1.200 8,212,000 9,620,780 1.1716 0.579 0.574 0.579 0.555 0.579 17,014,935 0.5654 4.35%
2001-03-02 0 1.150 1.140 1.150 1.140 1.200 7,929,000 9,217,720 1.1625 0.555 0.550 0.555 0.550 0.579 16,428,570 0.5611 -1.71%
2001-03-01 0 1.170 1.160 1.170 1.150 1.240 16,136,000 19,193,080 1.1895 0.565 0.560 0.565 0.555 0.598 33,433,146 0.5741 -4.10%
2001-02-28 0 1.220 1.220 1.230 1.220 1.310 15,810,000 19,665,000 1.2438 0.589 0.589 0.594 0.589 0.632 32,757,687 0.6003 -6.15%
2001-02-27 0 1.300 1.290 1.300 1.280 1.330 13,292,000 17,329,560 1.3038 0.627 0.623 0.627 0.618 0.642 27,540,492 0.6292 -1.52%
2001-02-26 0 1.320 1.320 1.330 1.310 1.380 24,542,000 32,956,540 1.3429 0.637 0.637 0.642 0.632 0.666 50,850,041 0.6481 -1.49%
2001-02-23 0 1.340 1.330 1.340 1.280 1.360 38,458,000 51,283,620 1.3335 0.647 0.642 0.647 0.618 0.656 79,683,435 0.6436 4.69%
2001-02-22 0 1.280 1.270 1.280 1.240 1.280 12,894,000 16,278,940 1.2625 0.618 0.613 0.618 0.598 0.618 26,715,851 0.6093 1.59%
2001-02-21 0 1.260 1.250 1.260 1.250 1.340 20,446,000 26,355,680 1.2890 0.608 0.603 0.608 0.603 0.647 42,363,293 0.6221 -5.97%
2001-02-20 0 1.340 1.340 1.350 1.300 1.370 71,031,000 94,824,510 1.3350 0.647 0.647 0.652 0.627 0.661 147,173,386 0.6443 2.29%
2001-02-19 0 1.310 1.300 1.310 1.210 1.310 29,900,000 38,185,360 1.2771 0.632 0.627 0.632 0.584 0.632 61,951,602 0.6164 7.38%
2001-02-16 0 1.220 1.220 1.230 1.220 1.240 5,754,000 7,051,700 1.2255 0.589 0.589 0.594 0.589 0.598 11,922,057 0.5915 0.00%
2001-02-15 0 1.220 1.220 1.230 1.220 1.240 4,254,000 5,232,140 1.2299 0.589 0.589 0.594 0.589 0.598 8,814,118 0.5936 -0.81%
2001-02-14 0 1.230 1.230 1.240 1.230 1.250 5,018,000 6,243,960 1.2443 0.594 0.594 0.598 0.594 0.603 10,397,095 0.6005 -0.81%
2001-02-13 0 1.240 1.240 1.250 1.240 1.290 11,572,000 14,512,240 1.2541 0.598 0.598 0.603 0.598 0.623 23,976,720 0.6053 -3.12%
2001-02-12 0 1.280 1.280 1.290 1.230 1.300 25,964,000 32,968,260 1.2698 0.618 0.618 0.623 0.594 0.627 53,796,368 0.6128 2.40%
2001-02-09 0 1.250 1.250 1.260 1.180 1.260 24,432,000 30,301,700 1.2402 0.603 0.603 0.608 0.570 0.608 50,622,125 0.5986 5.04%
2001-02-08 0 1.190 1.200 1.210 1.180 1.220 6,092,000 7,340,300 1.2049 0.574 0.579 0.584 0.570 0.589 12,622,380 0.5815 -1.65%
2001-02-07 0 1.210 1.210 1.220 1.210 1.230 2,506,000 3,053,960 1.2187 0.584 0.584 0.589 0.584 0.594 5,192,332 0.5882 -0.82%
2001-02-06 0 1.220 1.210 1.220 1.210 1.230 2,740,000 3,332,720 1.2163 0.589 0.584 0.589 0.584 0.594 5,677,170 0.5870 0.00%
2001-02-05 0 1.220 1.210 1.220 1.200 1.240 3,340,000 4,075,720 1.2203 0.589 0.584 0.589 0.579 0.598 6,920,346 0.5889 -1.61%
2001-02-02 0 1.240 1.240 1.250 1.220 1.250 7,302,000 9,052,300 1.2397 0.598 0.598 0.603 0.589 0.603 15,129,451 0.5983 0.00%
2001-02-01 0 1.240 1.230 1.240 1.180 1.240 7,144,000 8,709,100 1.2191 0.598 0.594 0.598 0.570 0.598 14,802,082 0.5884 3.33%
2001-01-31 0 1.200 1.190 1.200 1.200 1.220 2,192,000 2,646,440 1.2073 0.579 0.574 0.579 0.579 0.589 4,541,736 0.5827 0.00%
2001-01-30 0 1.200 1.200 1.220 1.200 1.230 3,024,000 3,652,080 1.2077 0.579 0.579 0.589 0.579 0.594 6,265,607 0.5829 -2.44%
2001-01-29 0 1.230 1.230 1.240 1.220 1.270 3,194,000 3,954,140 1.2380 0.594 0.594 0.598 0.589 0.613 6,617,840 0.5975 -2.38%
2001-01-23 0 1.260 1.260 1.270 1.230 1.270 4,998,000 6,277,920 1.2561 0.608 0.608 0.613 0.594 0.613 10,355,656 0.6062 2.44%
2001-01-22 0 1.230 1.220 1.230 1.190 1.240 3,660,000 4,471,460 1.2217 0.594 0.589 0.594 0.574 0.598 7,583,373 0.5896 2.50%
2001-01-19 0 1.200 1.190 1.220 1.190 1.230 5,792,000 7,049,500 1.2171 0.579 0.574 0.589 0.574 0.594 12,000,792 0.5874 -0.83%
2001-01-18 0 1.210 1.210 1.220 1.160 1.220 6,906,000 8,317,020 1.2043 0.584 0.584 0.589 0.560 0.589 14,308,955 0.5812 2.54%
2001-01-17 0 1.180 1.170 1.180 1.160 1.210 8,280,000 9,797,540 1.1833 0.570 0.565 0.570 0.560 0.584 17,155,828 0.5711 -4.07%
2001-01-16 0 1.230 1.220 1.230 1.210 1.270 5,734,000 7,078,560 1.2345 0.594 0.589 0.594 0.584 0.613 11,880,618 0.5958 -3.15%
2001-01-15 0 1.270 1.260 1.270 1.230 1.270 4,656,000 5,822,620 1.2506 0.613 0.608 0.613 0.594 0.613 9,647,045 0.6036 0.00%
2001-01-12 0 1.270 1.260 1.270 1.240 1.270 8,876,000 11,149,020 1.2561 0.613 0.608 0.613 0.598 0.613 18,390,716 0.6062 2.42%
2001-01-11 0 1.240 1.230 1.240 1.220 1.350 18,030,000 22,939,000 1.2723 0.598 0.594 0.598 0.589 0.652 37,357,438 0.6140 -5.34%
2001-01-10 0 1.310 1.310 1.330 1.310 1.360 8,628,000 11,492,880 1.3320 0.632 0.632 0.642 0.632 0.656 17,876,870 0.6429 -2.24%
2001-01-09 0 1.340 1.330 1.340 1.310 1.390 21,018,000 28,480,020 1.3550 0.647 0.642 0.647 0.632 0.671 43,548,454 0.6540 0.00%
2001-01-08 0 1.340 1.340 1.350 1.250 1.350 39,332,000 51,745,510 1.3156 0.647 0.647 0.652 0.603 0.652 81,494,328 0.6350 6.35%
2001-01-05 0 1.260 1.260 1.270 1.250 1.300 25,424,000 32,508,340 1.2786 0.608 0.608 0.613 0.603 0.627 52,677,509 0.6171 -0.79%
2001-01-04 0 1.270 1.270 1.280 1.220 1.300 26,740,000 33,802,260 1.2641 0.613 0.613 0.618 0.589 0.627 55,404,209 0.6101 4.96%
2001-01-03 0 1.210 1.210 1.220 1.200 1.240 11,176,000 13,591,600 1.2161 0.584 0.584 0.589 0.579 0.598 23,156,224 0.5870 0.83%
2001-01-02 0 1.200 1.200 1.210 1.170 1.220 8,992,000 10,786,520 1.1996 0.579 0.579 0.584 0.565 0.589 18,631,064 0.5790 1.69%
2000-12-29 0 1.180 1.170 1.180 1.160 1.200 10,016,000 11,823,260 1.1804 0.570 0.565 0.570 0.560 0.579 20,752,751 0.5697 0.85%
2000-12-28 0 1.170 1.170 1.180 1.140 1.180 4,078,000 4,728,980 1.1596 0.565 0.565 0.570 0.550 0.570 8,449,453 0.5597 3.54%
2000-12-27 0 1.130 1.130 1.140 1.130 1.200 2,803,850 3,233,932 1.1534 0.545 0.545 0.550 0.545 0.579 5,809,465 0.5567 -3.42%
2000-12-22 0 1.170 1.160 1.170 1.150 1.180 5,680,000 6,626,360 1.1666 0.565 0.560 0.565 0.555 0.570 11,768,732 0.5630 1.74%
2000-12-21 0 1.150 1.150 1.160 1.080 1.160 2,904,000 3,265,660 1.1245 0.555 0.555 0.560 0.521 0.560 6,016,972 0.5427 2.68%
2000-12-20 0 1.120 1.120 1.130 1.090 1.130 3,430,000 3,830,960 1.1169 0.541 0.541 0.545 0.526 0.545 7,106,823 0.5391 0.90%
2000-12-19 0 1.110 1.110 1.120 1.100 1.140 4,821,000 5,391,040 1.1182 0.536 0.536 0.541 0.531 0.550 9,988,919 0.5397 -1.77%
2000-12-18 0 1.130 1.120 1.130 1.110 1.150 3,867,000 4,364,650 1.1287 0.545 0.541 0.545 0.536 0.555 8,012,269 0.5447 -0.88%
2000-12-15 0 1.140 1.140 1.150 1.130 1.190 5,184,000 5,990,248 1.1555 0.550 0.550 0.555 0.545 0.574 10,741,040 0.5577 -4.20%
2000-12-14 0 1.190 1.190 1.200 1.190 1.210 6,254,000 7,483,100 1.1965 0.574 0.574 0.579 0.574 0.584 12,958,037 0.5775 0.00%
2000-12-13 0 1.190 1.190 1.200 1.170 1.200 5,620,000 6,667,540 1.1864 0.574 0.574 0.579 0.565 0.579 11,644,415 0.5726 0.00%
2000-12-12 0 1.190 1.180 1.190 1.180 1.220 8,628,000 10,314,020 1.1954 0.574 0.570 0.574 0.570 0.589 17,876,870 0.5769 0.85%
2000-12-11 0 1.180 1.170 1.180 1.180 1.220 8,056,000 9,638,940 1.1965 0.570 0.565 0.570 0.570 0.589 16,691,709 0.5775 -2.48%
2000-12-08 0 1.210 1.200 1.210 1.180 1.210 7,138,000 8,548,380 1.1976 0.584 0.579 0.584 0.570 0.584 14,789,650 0.5780 1.68%
2000-12-07 0 1.190 1.190 1.200 1.160 1.220 6,958,000 8,302,200 1.1932 0.574 0.574 0.579 0.560 0.589 14,416,697 0.5759 0.00%
2000-12-06 0 1.190 1.180 1.190 1.170 1.200 7,656,000 9,083,240 1.1864 0.574 0.570 0.574 0.565 0.579 15,862,925 0.5726 4.39%
2000-12-05 0 1.140 1.140 1.150 1.140 1.180 3,780,000 4,377,532 1.1581 0.550 0.550 0.555 0.550 0.570 7,832,009 0.5589 -1.72%
2000-12-04 0 1.160 1.150 1.160 1.140 1.180 7,045,000 8,168,240 1.1594 0.560 0.555 0.560 0.550 0.570 14,596,958 0.5596 1.75%
2000-12-01 0 1.140 1.130 1.140 1.060 1.150 10,736,000 11,999,160 1.1177 0.550 0.545 0.550 0.512 0.555 22,244,562 0.5394 4.59%
2000-11-30 0 1.090 1.080 1.090 1.050 1.120 10,174,000 11,104,280 1.0914 0.526 0.521 0.526 0.507 0.541 21,080,120 0.5268 0.93%
2000-11-29 0 1.080 1.070 1.080 1.050 1.100 14,640,000 15,787,040 1.0783 0.521 0.516 0.521 0.507 0.531 30,333,494 0.5204 -3.57%
2000-11-28 0 1.120 1.110 1.120 1.110 1.210 11,026,000 12,849,320 1.1654 0.541 0.536 0.541 0.536 0.584 22,845,430 0.5624 -6.67%
2000-11-27 0 1.200 1.190 1.200 1.190 1.250 6,994,000 8,497,580 1.2150 0.579 0.574 0.579 0.574 0.603 14,491,288 0.5864 -1.64%
2000-11-24 0 1.220 1.220 1.230 1.210 1.270 14,528,000 18,076,180 1.2442 0.589 0.589 0.594 0.584 0.613 30,101,434 0.6005 -2.40%
2000-11-23 0 1.250 1.250 1.260 1.180 1.260 15,490,000 19,126,320 1.2348 0.603 0.603 0.608 0.570 0.608 32,094,659 0.5959 2.46%
2000-11-22 0 1.220 1.210 1.220 1.190 1.270 13,392,000 16,410,480 1.2254 0.589 0.584 0.589 0.574 0.613 27,747,688 0.5914 -2.40%
2000-11-21 0 1.250 1.240 1.250 1.190 1.250 10,812,000 13,209,540 1.2217 0.603 0.598 0.603 0.574 0.603 22,402,031 0.5897 0.81%
2000-11-20 0 1.240 1.240 1.250 1.220 1.270 13,790,000 17,214,620 1.2483 0.598 0.598 0.603 0.589 0.613 28,572,328 0.6025 1.64%
2000-11-17 0 1.220 1.220 1.230 1.190 1.240 25,846,000 31,510,060 1.2191 0.589 0.589 0.594 0.574 0.598 53,551,877 0.5884 -0.81%
2000-11-16 0 1.230 1.220 1.230 1.120 1.230 23,142,000 27,339,400 1.1814 0.594 0.589 0.594 0.541 0.594 47,949,297 0.5702 10.81%
2000-11-15 0 1.110 1.110 1.120 1.110 1.170 12,826,000 14,684,080 1.1449 0.536 0.536 0.541 0.536 0.565 26,574,958 0.5526 -1.77%
2000-11-14 0 1.130 1.130 1.140 1.070 1.130 10,278,000 11,480,840 1.1170 0.545 0.545 0.550 0.516 0.545 21,295,604 0.5391 3.67%
2000-11-13 0 1.090 1.080 1.090 1.080 1.120 11,316,000 12,449,260 1.1001 0.526 0.521 0.526 0.521 0.541 23,446,299 0.5310 -6.84%
2000-11-10 0 1.170 1.160 1.170 1.130 1.220 18,838,000 22,162,040 1.1765 0.565 0.560 0.565 0.545 0.589 39,031,581 0.5678 -1.68%
2000-11-09 0 1.190 1.180 1.190 1.170 1.240 18,298,000 22,107,200 1.2082 0.574 0.570 0.574 0.565 0.598 37,912,723 0.5831 -2.46%
2000-11-08 0 1.220 1.220 1.230 1.210 1.290 23,356,000 29,376,540 1.2578 0.589 0.589 0.594 0.584 0.623 48,392,696 0.6070 0.00%
2000-11-07 0 1.220 1.210 1.230 1.200 1.260 6,538,000 8,002,960 1.2241 0.589 0.584 0.594 0.579 0.608 13,546,474 0.5908 -1.61%
2000-11-06 0 1.240 1.230 1.240 1.230 1.270 11,274,000 14,046,860 1.2460 0.598 0.594 0.598 0.594 0.613 23,359,276 0.6013 0.81%
2000-11-03 0 1.230 1.230 1.240 1.200 1.260 17,580,000 21,828,580 1.2417 0.594 0.594 0.598 0.579 0.608 36,425,056 0.5993 1.65%
2000-11-02 0 1.210 1.210 1.220 1.200 1.270 10,076,000 12,382,880 1.2289 0.584 0.584 0.589 0.579 0.613 20,877,068 0.5931 -4.72%
2000-11-01 0 1.270 1.270 1.280 1.190 1.280 20,182,000 24,825,280 1.2301 0.613 0.613 0.618 0.574 0.618 41,816,295 0.5937 6.72%
2000-10-31 0 1.190 1.180 1.200 1.170 1.230 18,328,000 22,094,880 1.2055 0.574 0.570 0.579 0.565 0.594 37,974,882 0.5818 0.00%
2000-10-30 0 1.190 1.180 1.190 1.120 1.190 17,804,000 20,576,420 1.1557 0.574 0.570 0.574 0.541 0.574 36,889,175 0.5578 7.21%
2000-10-27 0 1.110 1.100 1.110 1.070 1.140 14,190,000 15,812,680 1.1144 0.536 0.531 0.536 0.516 0.550 29,401,112 0.5378 1.83%
2000-10-26 0 1.090 1.090 1.100 1.030 1.100 25,020,000 26,805,500 1.0714 0.526 0.526 0.531 0.497 0.531 51,840,438 0.5171 2.83%
2000-10-25 0 1.060 1.050 1.060 1.000 1.070 14,632,000 15,261,740 1.0430 0.512 0.507 0.512 0.483 0.516 30,316,918 0.5034 7.07%
2000-10-24 0 0.990 0.990 1.000 0.980 1.060 5,692,000 5,766,920 1.0132 0.478 0.478 0.483 0.473 0.512 11,793,596 0.4890 -2.94%
2000-10-23 0 1.020 1.020 1.030 0.970 1.040 14,891,000 15,076,130 1.0124 0.492 0.492 0.497 0.468 0.502 30,853,555 0.4886 4.08%
2000-10-20 0 0.980 0.980 0.990 0.930 0.980 14,540,000 13,902,080 0.9561 0.473 0.473 0.478 0.449 0.473 30,126,298 0.4615 8.89%
2000-10-19 0 0.900 0.890 0.900 0.880 0.950 15,366,000 13,747,920 0.8947 0.434 0.430 0.434 0.425 0.459 31,837,736 0.4318 -6.25%
2000-10-18 0 0.960 0.960 0.970 0.960 1.000 6,369,439 6,186,827 0.9713 0.463 0.463 0.468 0.463 0.483 13,197,222 0.4688 -4.00%
2000-10-17 0 1.000 1.000 1.020 0.990 1.030 6,670,000 6,723,800 1.0081 0.483 0.483 0.492 0.478 0.497 13,819,973 0.4865 0.00%
2000-10-16 0 1.000 1.000 1.010 1.000 1.080 10,968,000 11,401,160 1.0395 0.483 0.483 0.487 0.483 0.521 22,725,257 0.5017 1.01%
2000-10-13 0 0.990 0.990 1.000 0.960 1.020 21,640,000 21,407,320 0.9892 0.478 0.478 0.483 0.463 0.492 44,837,213 0.4774 -8.33%
2000-10-12 0 1.080 1.070 1.080 1.020 1.160 24,248,000 26,014,140 1.0728 0.521 0.516 0.521 0.492 0.560 50,240,885 0.5178 -6.90%
2000-10-11 0 1.160 1.160 1.170 1.160 1.240 8,716,000 10,427,800 1.1964 0.560 0.560 0.565 0.560 0.598 18,059,203 0.5774 -6.45%
2000-10-10 0 1.240 1.250 1.260 1.230 1.300 6,250,000 7,827,980 1.2525 0.598 0.603 0.608 0.594 0.627 12,949,750 0.6045 -2.36%
2000-10-09 0 1.270 1.270 1.280 1.260 1.340 7,364,000 9,518,860 1.2926 0.613 0.613 0.618 0.608 0.647 15,257,913 0.6239 -5.93%
2000-10-05 0 1.350 1.340 1.350 1.340 1.390 5,030,000 6,837,460 1.3593 0.652 0.647 0.652 0.647 0.671 10,421,958 0.6561 -0.74%
2000-10-04 0 1.360 1.360 1.370 1.350 1.430 14,557,142 20,333,011 1.3968 0.656 0.656 0.661 0.652 0.690 30,161,815 0.6741 -2.86%
2000-10-03 0 1.400 1.400 1.410 1.330 1.410 15,954,000 21,932,960 1.3748 0.676 0.676 0.681 0.642 0.681 33,056,049 0.6635 2.94%
2000-09-29 0 1.360 1.350 1.360 1.320 1.370 15,796,000 21,210,000 1.3427 0.656 0.652 0.656 0.637 0.661 32,728,679 0.6481 4.62%
2000-09-28 0 1.300 1.300 1.310 1.300 1.350 7,132,000 9,406,240 1.3189 0.627 0.627 0.632 0.627 0.652 14,777,218 0.6365 -1.52%
2000-09-27 0 1.320 1.320 1.330 1.300 1.340 5,512,000 7,262,780 1.3176 0.637 0.637 0.642 0.627 0.647 11,420,643 0.6359 0.00%
2000-09-26 0 1.320 1.320 1.330 1.290 1.370 14,082,000 18,743,120 1.3310 0.637 0.637 0.642 0.623 0.661 29,177,340 0.6424 0.76%
2000-09-25 0 1.310 1.300 1.310 1.250 1.310 13,696,000 17,565,320 1.2825 0.632 0.627 0.632 0.603 0.632 28,377,563 0.6190 9.17%
2000-09-22 0 1.200 1.200 1.210 1.180 1.320 14,074,000 17,730,580 1.2598 0.579 0.579 0.584 0.570 0.637 29,160,764 0.6080 -6.98%
2000-09-21 0 1.290 1.290 1.300 1.280 1.380 7,724,000 10,198,740 1.3204 0.623 0.623 0.627 0.618 0.666 16,003,819 0.6373 -4.44%
2000-09-20 0 1.350 1.350 1.360 1.330 1.400 13,912,000 19,071,120 1.3708 0.652 0.652 0.656 0.642 0.676 28,825,107 0.6616 3.85%
2000-09-19 0 1.300 1.300 1.310 1.240 1.330 8,422,000 10,917,780 1.2963 0.627 0.627 0.632 0.598 0.642 17,450,047 0.6257 -2.99%
2000-09-18 0 1.340 1.330 1.340 1.330 1.400 8,656,000 11,758,060 1.3584 0.647 0.642 0.647 0.642 0.676 17,934,885 0.6556 -6.94%
2000-09-15 0 1.440 1.430 1.440 1.390 1.450 5,726,000 8,145,180 1.4225 0.695 0.690 0.695 0.671 0.700 11,864,043 0.6865 3.60%
2000-09-14 0 1.390 1.390 1.410 1.370 1.460 10,430,000 14,765,340 1.4157 0.671 0.671 0.681 0.661 0.705 21,610,542 0.6832 -1.42%
2000-09-12 0 1.410 1.410 1.420 1.360 1.460 10,708,000 15,045,640 1.4051 0.681 0.681 0.685 0.656 0.705 22,186,547 0.6781 -4.73%
2000-09-11 0 1.480 1.470 1.480 1.460 1.510 8,674,000 12,800,680 1.4758 0.714 0.709 0.714 0.705 0.729 17,972,181 0.7122 -1.99%
2000-09-08 0 1.510 1.510 1.520 1.510 1.560 5,744,000 8,752,860 1.5238 0.729 0.729 0.734 0.729 0.753 11,901,338 0.7355 -1.31%
2000-09-07 0 1.530 1.520 1.530 1.500 1.580 5,845,000 9,029,890 1.5449 0.738 0.734 0.738 0.724 0.763 12,110,606 0.7456 -1.29%
2000-09-06 0 1.550 1.540 1.550 1.550 1.600 4,586,000 7,186,120 1.5670 0.748 0.743 0.748 0.748 0.772 9,502,008 0.7563 -2.52%
2000-09-05 0 1.590 1.580 1.590 1.580 1.620 10,389,000 16,544,070 1.5925 0.767 0.763 0.767 0.763 0.782 21,525,592 0.7686 -1.85%
2000-09-04 0 1.620 1.620 1.630 1.620 1.650 27,596,000 44,886,390 1.6266 0.782 0.782 0.787 0.782 0.796 57,177,806 0.7850 0.62%
2000-09-01 0 1.610 1.600 1.610 1.530 1.620 26,116,000 41,140,640 1.5753 0.777 0.772 0.777 0.738 0.782 54,111,306 0.7603 5.92%
2000-08-31 0 1.520 1.520 1.530 1.500 1.540 8,658,000 13,142,760 1.5180 0.734 0.734 0.738 0.724 0.743 17,939,029 0.7326 1.33%
2000-08-30 0 1.500 1.500 1.510 1.490 1.510 9,762,000 14,624,640 1.4981 0.724 0.724 0.729 0.719 0.729 20,226,473 0.7230 1.35%
2000-08-29 0 1.480 1.480 1.490 1.480 1.500 7,368,000 10,991,100 1.4917 0.714 0.714 0.719 0.714 0.724 15,266,201 0.7200 0.68%
2000-08-28 0 1.470 1.470 1.480 1.450 1.510 11,306,000 16,859,100 1.4912 0.709 0.709 0.714 0.700 0.729 23,425,579 0.7197 -2.00%
2000-08-25 0 1.500 1.500 1.510 1.480 1.540 14,346,000 21,509,240 1.4993 0.724 0.724 0.729 0.714 0.743 29,724,337 0.7236 -1.96%
2000-08-24 0 1.530 1.520 1.530 1.510 1.580 11,644,000 17,930,820 1.5399 0.738 0.734 0.738 0.729 0.763 24,125,902 0.7432 1.32%
2000-08-23 0 1.510 1.510 1.520 1.500 1.570 10,060,000 15,406,460 1.5315 0.729 0.729 0.734 0.724 0.758 20,843,917 0.7391 -3.21%
2000-08-22 0 1.560 1.560 1.570 1.540 1.570 7,668,000 11,966,860 1.5606 0.753 0.753 0.758 0.743 0.758 15,887,789 0.7532 1.30%
2000-08-21 0 1.540 1.540 1.550 1.530 1.600 10,400,000 16,292,440 1.5666 0.743 0.743 0.748 0.738 0.772 21,548,383 0.7561 -2.53%
2000-08-18 0 1.580 1.580 1.590 1.580 1.640 16,288,000 26,031,340 1.5982 0.763 0.763 0.767 0.763 0.792 33,748,083 0.7713 -1.25%
2000-08-17 0 1.600 1.600 1.610 1.560 1.630 31,960,000 51,360,020 1.6070 0.772 0.772 0.777 0.753 0.787 66,219,840 0.7756 2.56%
2000-08-16 0 1.560 1.550 1.560 1.530 1.570 11,188,000 17,409,100 1.5561 0.753 0.748 0.753 0.738 0.758 23,181,088 0.7510 1.96%
2000-08-15 0 1.530 1.520 1.530 1.490 1.540 12,620,000 19,118,800 1.5150 0.738 0.734 0.738 0.719 0.743 26,148,134 0.7312 2.00%
2000-08-14 0 1.500 1.500 1.510 1.480 1.560 10,642,000 16,112,600 1.5141 0.724 0.724 0.729 0.714 0.753 22,049,798 0.7307 -2.60%
2000-08-11 0 1.540 1.530 1.540 1.540 1.590 10,188,000 15,919,420 1.5626 0.743 0.738 0.743 0.743 0.767 21,109,128 0.7541 -1.28%
2000-08-10 0 1.560 1.550 1.560 1.540 1.600 15,374,000 24,231,720 1.5761 0.753 0.748 0.753 0.743 0.772 31,854,312 0.7607 1.30%
2000-08-09 0 1.540 1.540 1.550 1.520 1.620 25,744,000 40,102,920 1.5578 0.743 0.743 0.748 0.734 0.782 53,340,537 0.7518 -3.14%
2000-08-08 0 1.590 1.590 1.600 1.580 1.670 32,520,000 52,687,032 1.6201 0.767 0.767 0.772 0.763 0.806 67,380,137 0.7819 -3.64%
2000-08-07 0 1.650 1.640 1.650 1.590 1.660 42,260,000 68,850,860 1.6292 0.796 0.792 0.796 0.767 0.801 87,561,027 0.7863 3.12%
2000-08-04 0 1.600 1.590 1.600 1.570 1.610 29,113,000 46,336,210 1.5916 0.772 0.767 0.772 0.758 0.777 60,320,970 0.7682 1.91%
2000-08-03 0 1.570 1.570 1.580 1.540 1.610 46,821,000 73,911,440 1.5786 0.758 0.758 0.763 0.743 0.777 97,011,236 0.7619 -0.63%
2000-08-02 0 1.580 1.570 1.580 1.560 1.680 46,074,000 74,750,500 1.6224 0.763 0.758 0.763 0.753 0.811 95,463,482 0.7830 -3.07%
2000-08-01 0 1.630 1.620 1.630 1.520 1.630 48,170,000 76,087,504 1.5796 0.787 0.782 0.787 0.734 0.787 99,806,310 0.7624 5.84%
2000-07-31 0 1.540 1.540 1.550 1.440 1.570 40,963,000 61,936,110 1.5120 0.743 0.743 0.748 0.695 0.758 84,873,695 0.7297 1.99%
2000-07-28 0 1.510 1.510 1.520 1.440 1.570 35,280,000 52,886,260 1.4990 0.729 0.729 0.734 0.695 0.758 73,098,747 0.7235 -2.58%
2000-07-27 0 1.550 1.540 1.550 1.530 1.640 55,344,000 87,715,000 1.5849 0.748 0.743 0.748 0.738 0.792 114,670,551 0.7649 -4.32%
2000-07-26 0 1.620 1.610 1.620 1.610 1.720 50,876,000 84,918,000 1.6691 0.782 0.777 0.782 0.777 0.830 105,413,034 0.8056 -1.82%
2000-07-25 0 1.650 1.650 1.660 1.640 1.770 76,520,000 130,780,440 1.7091 0.796 0.796 0.801 0.792 0.854 158,546,375 0.8249 -5.17%
2000-07-24 0 1.740 1.730 1.740 1.620 1.770 113,270,000 193,805,180 1.7110 0.840 0.835 0.840 0.782 0.854 234,690,902 0.8258 7.41%
2000-07-21 0 1.620 1.610 1.620 1.570 1.700 109,860,000 181,783,800 1.6547 0.782 0.777 0.782 0.758 0.820 227,625,519 0.7986 -1.22%
2000-07-20 0 1.640 1.630 1.640 1.510 1.640 125,117,000 197,303,310 1.5770 0.792 0.787 0.792 0.729 0.792 259,237,412 0.7611 8.61%
2000-07-19 0 1.510 1.500 1.510 1.450 1.530 67,578,000 101,003,200 1.4946 0.729 0.724 0.729 0.700 0.738 140,018,909 0.7214 4.14%
2000-07-18 0 1.450 1.440 1.450 1.420 1.520 53,338,000 78,537,460 1.4724 0.700 0.695 0.700 0.685 0.734 110,514,199 0.7107 -4.61%
2000-07-17 0 1.520 1.520 1.530 1.500 1.600 68,628,000 106,563,640 1.5528 0.734 0.734 0.738 0.724 0.772 142,194,467 0.7494 0.66%
2000-07-14 0 1.510 1.500 1.510 1.440 1.530 30,458,000 45,257,700 1.4859 0.729 0.724 0.729 0.695 0.738 63,107,756 0.7171 4.86%
2000-07-13 0 1.440 1.430 1.440 1.440 1.550 33,622,000 50,307,360 1.4963 0.695 0.690 0.695 0.695 0.748 69,663,437 0.7221 -5.26%
2000-07-12 0 1.520 1.510 1.520 1.470 1.550 68,226,000 102,661,920 1.5047 0.734 0.729 0.734 0.709 0.748 141,361,539 0.7262 3.40%
2000-07-11 0 1.470 1.460 1.470 1.370 1.480 60,190,000 86,324,000 1.4342 0.709 0.705 0.709 0.661 0.714 124,711,269 0.6922 5.76%
2000-07-10 0 1.390 1.390 1.400 1.370 1.430 18,282,000 25,641,920 1.4026 0.671 0.671 0.676 0.661 0.690 37,879,572 0.6769 1.46%
2000-07-07 0 1.370 1.360 1.370 1.360 1.390 17,922,000 24,555,300 1.3701 0.661 0.656 0.661 0.656 0.671 37,133,666 0.6613 0.74%
2000-07-06 0 1.360 1.360 1.370 1.350 1.430 45,540,000 62,786,420 1.3787 0.656 0.656 0.661 0.652 0.690 94,357,056 0.6654 -4.90%
2000-07-05 0 1.430 1.430 1.440 1.410 1.470 36,934,000 53,533,600 1.4494 0.690 0.690 0.695 0.681 0.709 76,525,768 0.6995 -1.38%
2000-07-04 0 1.450 1.440 1.450 1.390 1.450 27,168,000 38,887,400 1.4314 0.700 0.695 0.700 0.671 0.700 56,291,008 0.6908 4.32%
2000-07-03 0 1.390 1.380 1.390 1.380 1.440 12,618,000 17,732,060 1.4053 0.671 0.666 0.671 0.666 0.695 26,143,991 0.6782 -2.11%
2000-06-30 0 1.420 1.420 1.430 1.420 1.450 7,538,000 10,799,800 1.4327 0.685 0.685 0.690 0.685 0.700 15,618,434 0.6915 -0.70%
2000-06-29 0 1.430 1.430 1.440 1.400 1.480 16,098,000 23,290,460 1.4468 0.690 0.690 0.695 0.676 0.714 33,354,411 0.6983 0.70%
2000-06-28 0 1.420 1.410 1.420 1.350 1.430 18,540,000 25,861,300 1.3949 0.685 0.681 0.685 0.652 0.690 38,414,137 0.6732 4.41%
2000-06-27 0 1.360 1.350 1.360 1.350 1.460 20,568,000 28,724,820 1.3966 0.656 0.652 0.656 0.652 0.705 42,616,072 0.6740 -4.90%
2000-06-26 0 1.430 1.420 1.430 1.420 1.470 11,746,000 16,975,420 1.4452 0.690 0.685 0.690 0.685 0.709 24,337,241 0.6975 -0.69%
2000-06-23 0 1.440 1.440 1.450 1.430 1.500 24,580,000 35,861,400 1.4590 0.695 0.695 0.700 0.690 0.724 50,928,775 0.7041 -1.37%
2000-06-22 0 1.460 1.470 1.480 1.430 1.510 24,070,000 35,596,420 1.4789 0.705 0.709 0.714 0.690 0.729 49,872,076 0.7138 -0.68%
2000-06-21 0 1.470 1.460 1.470 1.460 1.580 53,016,000 81,222,500 1.5320 0.709 0.705 0.709 0.705 0.763 109,847,028 0.7394 -5.77%
2000-06-20 0 1.560 1.560 1.570 1.470 1.570 96,322,000 146,574,120 1.5217 0.753 0.753 0.758 0.709 0.758 199,575,325 0.7344 4.70%
2000-06-19 0 1.490 1.480 1.490 1.430 1.520 66,730,000 99,029,780 1.4840 0.719 0.714 0.719 0.690 0.734 138,261,887 0.7162 2.05%
2000-06-16 0 1.460 1.460 1.470 1.370 1.490 109,286,000 157,148,820 1.4380 0.705 0.705 0.709 0.661 0.719 226,436,214 0.6940 4.29%
2000-06-15 0 1.400 1.400 1.410 1.300 1.420 75,072,000 103,282,680 1.3758 0.676 0.676 0.681 0.627 0.685 155,546,177 0.6640 7.69%
2000-06-14 0 1.300 1.290 1.300 1.290 1.320 11,040,000 14,399,260 1.3043 0.627 0.623 0.627 0.623 0.637 22,874,438 0.6295 0.78%
2000-06-13 0 1.290 1.290 1.300 1.290 1.340 14,790,000 19,448,140 1.3150 0.623 0.623 0.627 0.623 0.647 30,644,287 0.6346 -0.77%
2000-06-12 0 1.300 1.300 1.310 1.300 1.340 20,164,000 26,535,080 1.3160 0.627 0.627 0.632 0.627 0.647 41,779,000 0.6351 -1.52%
2000-06-09 0 1.320 1.310 1.320 1.270 1.340 28,504,000 37,390,120 1.3117 0.637 0.632 0.637 0.613 0.647 59,059,146 0.6331 3.94%
2000-06-08 0 1.270 1.260 1.270 1.260 1.370 49,493,000 65,062,910 1.3146 0.613 0.608 0.613 0.608 0.661 102,547,513 0.6345 -5.93%
2000-06-07 0 1.350 1.340 1.350 1.310 1.370 48,136,000 64,529,240 1.3406 0.652 0.647 0.652 0.632 0.661 99,735,864 0.6470 1.50%
2000-06-05 0 1.330 1.330 1.340 1.280 1.370 104,074,000 137,586,480 1.3220 0.642 0.642 0.647 0.618 0.661 215,637,159 0.6380 1.53%
2000-06-02 0 1.310 1.310 1.320 1.180 1.320 64,238,000 79,628,340 1.2396 0.632 0.632 0.637 0.570 0.637 133,098,563 0.5983 11.97%
2000-06-01 0 1.170 1.170 1.180 1.160 1.200 31,114,700 36,752,262 1.1812 0.565 0.565 0.570 0.560 0.579 64,468,412 0.5701 0.00%
2000-05-31 0 1.170 1.160 1.170 1.130 1.190 41,886,000 48,596,340 1.1602 0.565 0.560 0.565 0.545 0.574 86,786,114 0.5600 5.41%
2000-05-30 0 1.110 1.110 1.120 1.070 1.180 59,372,900 67,341,358 1.1342 0.536 0.536 0.541 0.516 0.570 123,018,270 0.5474 -1.77%
2000-05-29 0 1.130 1.130 1.140 1.030 1.140 52,842,000 57,369,560 1.0857 0.545 0.545 0.550 0.497 0.550 109,486,507 0.5240 7.62%
2000-05-26 0 1.050 1.050 1.060 1.040 1.230 82,716,000 95,066,380 1.1493 0.507 0.507 0.512 0.502 0.594 171,384,238 0.5547 -11.76%
2000-05-25 0 1.190 1.190 1.200 1.180 1.360 59,346,000 75,139,780 1.2661 0.574 0.574 0.579 0.570 0.656 122,962,535 0.6111 -7.75%
2000-05-24 0 1.290 1.280 1.290 1.240 1.350 79,796,000 104,026,440 1.3037 0.623 0.618 0.623 0.598 0.652 165,334,115 0.6292 -1.53%
2000-05-23 0 1.310 1.300 1.310 1.290 1.410 49,240,000 65,368,220 1.3275 0.632 0.627 0.632 0.623 0.681 102,023,307 0.6407 -5.76%
2000-05-22 0 1.390 1.390 1.400 1.360 1.440 57,934,000 80,895,080 1.3963 0.671 0.671 0.676 0.656 0.695 120,036,927 0.6739 0.00%
2000-05-19 0 1.390 1.390 1.400 1.350 1.460 116,666,675 164,851,463 1.4130 0.671 0.671 0.676 0.652 0.705 241,728,677 0.6820 1.46%
2000-05-18 0 1.370 1.360 1.370 1.250 1.390 79,786,875 105,587,229 1.3234 0.661 0.656 0.661 0.603 0.671 165,315,209 0.6387 7.87%
2000-05-17 0 1.270 1.260 1.270 1.260 1.350 57,915,000 75,794,120 1.3087 0.613 0.608 0.613 0.608 0.652 119,997,560 0.6316 -3.79%
2000-05-16 0 1.320 1.320 1.330 1.300 1.390 81,942,000 109,712,700 1.3389 0.637 0.637 0.642 0.627 0.671 169,780,541 0.6462 -2.94%
2000-05-15 0 1.360 1.360 1.370 1.220 1.420 169,444,000 224,906,300 1.3273 0.656 0.656 0.661 0.589 0.685 351,081,180 0.6406 10.57%
2000-05-12 0 1.230 1.230 1.240 1.070 1.260 114,664,000 131,414,180 1.1461 0.594 0.594 0.598 0.516 0.608 237,579,214 0.5531 16.04%
2000-05-10 0 1.060 1.050 1.060 0.990 1.070 54,686,000 57,125,740 1.0446 0.512 0.507 0.512 0.478 0.516 113,307,201 0.5042 4.95%
2000-05-09 0 1.010 1.000 1.010 0.980 1.020 17,276,000 17,356,160 1.0046 0.487 0.483 0.487 0.473 0.492 35,795,180 0.4849 1.00%
2000-05-08 0 1.000 1.000 1.010 1.000 1.070 37,222,000 38,315,920 1.0294 0.483 0.483 0.487 0.483 0.516 77,122,493 0.4968 -3.85%
2000-05-05 0 1.040 1.040 1.050 1.030 1.090 42,896,000 45,808,460 1.0679 0.502 0.502 0.507 0.497 0.526 88,878,794 0.5154 -1.89%
2000-05-04 0 1.060 1.060 1.070 0.960 1.080 58,628,000 60,948,540 1.0396 0.512 0.512 0.516 0.463 0.521 121,474,867 0.5017 7.07%
2000-05-03 0 0.990 0.990 1.000 0.980 1.090 68,292,000 71,116,340 1.0414 0.478 0.478 0.483 0.473 0.526 141,498,288 0.5026 -3.88%
2000-05-02 0 1.030 1.030 1.040 0.910 1.060 69,918,000 70,872,420 1.0137 0.497 0.497 0.502 0.439 0.512 144,867,295 0.4892 10.75%
2000-04-28 0 0.930 0.930 0.940 0.910 0.990 37,228,000 35,595,320 0.9561 0.449 0.449 0.454 0.439 0.478 77,134,925 0.4615 -2.11%
2000-04-27 0 0.950 0.950 0.960 0.940 1.070 49,918,000 50,509,740 1.0119 0.459 0.459 0.463 0.454 0.516 103,428,096 0.4884 -7.77%
2000-04-26 0 1.030 1.020 1.030 0.990 1.180 100,548,000 111,397,380 1.1079 0.497 0.492 0.497 0.478 0.570 208,331,428 0.5347 -8.04%
2000-04-25 0 1.120 1.120 1.130 0.980 1.120 112,647,000 120,002,470 1.0653 0.541 0.541 0.545 0.473 0.541 233,400,071 0.5141 16.67%
2000-04-20 0 0.960 0.950 0.960 0.910 1.010 84,034,000 81,364,260 0.9682 0.463 0.459 0.463 0.439 0.487 174,115,082 0.4673 5.49%
2000-04-19 0 0.910 0.900 0.910 0.910 1.080 135,070,000 134,969,820 0.9993 0.439 0.434 0.439 0.439 0.521 279,859,629 0.4823 -8.08%
2000-04-18 0 0.990 0.990 1.000 0.730 1.000 144,944,000 125,888,820 0.8685 0.478 0.478 0.483 0.352 0.483 300,318,161 0.4192 39.44%
2000-04-17 0 0.710 0.700 0.710 0.710 0.800 30,647,000 22,655,700 0.7392 0.343 0.338 0.343 0.343 0.386 63,499,356 0.3568 -14.46%
2000-04-14 0 0.830 0.830 0.840 0.740 0.830 29,680,000 23,814,960 0.8024 0.401 0.401 0.405 0.357 0.401 61,495,771 0.3873 9.21%
2000-04-13 0 0.760 0.750 0.760 0.740 0.770 7,958,000 6,032,120 0.7580 0.367 0.362 0.367 0.357 0.372 16,488,657 0.3658 -3.80%
2000-04-12 0 0.790 0.780 0.790 0.760 0.800 14,783,000 11,560,630 0.7820 0.381 0.376 0.381 0.367 0.386 30,629,784 0.3774 5.33%
2000-04-11 0 0.750 0.750 0.760 0.740 0.770 16,364,000 12,328,780 0.7534 0.362 0.362 0.367 0.357 0.372 33,905,552 0.3636 -1.32%
2000-04-10 0 0.760 0.760 0.770 0.750 0.810 14,765,000 11,460,580 0.7762 0.367 0.367 0.372 0.362 0.391 30,592,489 0.3746 -6.17%
2000-04-07 0 0.810 0.810 0.820 0.780 0.830 15,826,000 12,786,620 0.8080 0.391 0.391 0.396 0.376 0.401 32,790,838 0.3899 1.25%
2000-04-06 0 0.800 0.790 0.810 0.770 0.810 6,301,000 4,979,780 0.7903 0.386 0.381 0.391 0.372 0.391 13,055,420 0.3814 5.26%
2000-04-05 0 0.760 0.760 0.770 0.760 0.830 12,672,000 9,799,540 0.7733 0.367 0.367 0.372 0.367 0.401 26,255,876 0.3732 -6.17%
2000-04-03 0 0.810 0.810 0.820 0.810 0.880 12,816,000 10,640,060 0.8302 0.391 0.391 0.396 0.391 0.425 26,554,239 0.4007 -7.95%
2000-03-31 0 0.880 0.870 0.880 0.860 0.900 9,194,000 8,047,460 0.8753 0.425 0.420 0.425 0.415 0.434 19,049,600 0.4224 -2.22%
2000-03-30 0 0.900 0.890 0.900 0.870 0.920 12,928,000 11,562,840 0.8944 0.434 0.430 0.434 0.420 0.444 26,786,298 0.4317 3.45%
2000-03-29 0 0.870 0.870 0.880 0.860 0.940 26,182,000 23,640,660 0.9029 0.420 0.420 0.425 0.415 0.454 54,248,055 0.4358 -6.45%
2000-03-28 0 0.930 0.920 0.930 0.850 0.940 34,082,000 30,605,220 0.8980 0.449 0.444 0.449 0.410 0.454 70,616,539 0.4334 6.90%
2000-03-27 0 0.870 0.860 0.870 0.850 0.880 14,484,000 12,527,780 0.8649 0.420 0.415 0.420 0.410 0.425 30,010,268 0.4174 2.35%
2000-03-24 0 0.850 0.840 0.850 0.830 0.860 13,579,000 11,441,040 0.8426 0.410 0.405 0.410 0.401 0.415 28,135,144 0.4066 0.00%
2000-03-23 0 0.850 0.840 0.850 0.820 0.870 10,178,071 8,680,795 0.8529 0.410 0.405 0.410 0.396 0.420 21,088,555 0.4116 2.41%
2000-03-22 0 0.830 0.830 0.840 0.830 0.900 10,596,000 8,957,780 0.8454 0.401 0.401 0.405 0.401 0.434 21,954,488 0.4080 -4.60%
2000-03-21 0 0.870 0.860 0.870 0.820 0.880 12,698,000 10,777,520 0.8488 0.420 0.415 0.420 0.396 0.425 26,309,747 0.4096 3.57%
2000-03-20 0 0.840 0.840 0.850 0.790 0.870 8,873,600 7,476,288 0.8425 0.405 0.405 0.410 0.381 0.420 18,385,744 0.4066 -4.55%
2000-03-17 0 0.880 0.870 0.880 0.840 0.880 14,626,700 12,594,453 0.8611 0.425 0.420 0.425 0.405 0.425 30,305,936 0.4156 4.76%
2000-03-16 0 0.840 0.840 0.850 0.820 0.890 17,894,000 15,303,960 0.8553 0.405 0.405 0.410 0.396 0.430 37,075,651 0.4128 -4.55%
2000-03-15 0 0.880 0.870 0.880 0.870 0.980 26,766,000 24,549,580 0.9172 0.425 0.420 0.425 0.420 0.473 55,458,080 0.4427 -8.33%
2000-03-14 0 0.960 0.960 0.970 0.920 1.030 81,472,000 79,696,260 0.9782 0.463 0.463 0.468 0.444 0.497 168,806,720 0.4721 4.35%
2000-03-13 0 0.920 0.920 0.930 0.830 0.960 81,271,655 72,931,494 0.8974 0.444 0.444 0.449 0.401 0.463 168,391,613 0.4331 10.84%
2000-03-10 0 0.830 0.820 0.830 0.810 0.870 22,624,000 18,942,980 0.8373 0.401 0.396 0.401 0.391 0.420 46,876,022 0.4041 -1.19%
2000-03-09 0 0.840 0.830 0.840 0.820 0.890 21,946,000 18,838,600 0.8584 0.405 0.401 0.405 0.396 0.430 45,471,233 0.4143 -2.33%
2000-03-08 0 0.860 0.850 0.860 0.850 0.900 14,815,000 12,917,200 0.8719 0.415 0.410 0.415 0.410 0.434 30,696,086 0.4208 -5.49%
2000-03-07 0 0.910 0.900 0.910 0.810 0.910 20,586,100 17,863,357 0.8677 0.439 0.434 0.439 0.391 0.439 42,653,575 0.4188 10.98%
2000-03-06 0 0.820 - 0.820 0.800 0.890 30,548,000 26,321,040 0.8616 0.396 - 0.396 0.386 0.430 63,294,232 0.4159 -2.38%
2000-03-03 0 0.840 0.840 0.850 0.790 0.890 34,291,000 28,798,660 0.8398 0.405 0.405 0.410 0.381 0.430 71,049,578 0.4053 5.00%
2000-03-02 0 0.800 0.800 0.810 0.790 0.900 31,942,000 26,602,580 0.8328 0.386 0.386 0.391 0.381 0.434 66,182,544 0.4020 -11.11%
2000-03-01 0 0.900 0.900 0.910 0.880 1.000 7,430,000 6,805,540 0.9160 0.434 0.434 0.439 0.425 0.483 15,394,662 0.4421 -7.22%
2000-02-29 0 0.970 0.940 0.970 0.930 0.970 4,350,000 4,100,380 0.9426 0.468 0.454 0.468 0.449 0.468 9,013,026 0.4549 6.59%
2000-02-28 0 0.910 0.900 0.920 0.870 0.980 7,326,000 6,629,600 0.9049 0.439 0.434 0.444 0.420 0.473 15,179,179 0.4368 -5.21%
2000-02-25 0 0.960 0.950 0.970 0.950 1.020 8,676,000 8,453,300 0.9743 0.463 0.459 0.468 0.459 0.492 17,976,324 0.4702 -5.88%
2000-02-24 0 1.020 1.010 1.020 1.010 1.080 8,078,000 8,315,500 1.0294 0.492 0.487 0.492 0.487 0.521 16,737,292 0.4968 -2.86%
2000-02-23 0 1.050 1.050 1.060 1.050 1.120 7,326,000 7,931,160 1.0826 0.507 0.507 0.512 0.507 0.541 15,179,179 0.5225 -3.67%
2000-02-22 0 1.090 1.090 1.100 1.000 1.170 12,782,000 13,837,660 1.0826 0.526 0.526 0.531 0.483 0.565 26,483,792 0.5225 -6.03%
2000-02-21 0 1.160 1.160 1.170 1.130 1.260 19,823,000 23,380,080 1.1794 0.560 0.560 0.565 0.545 0.608 41,072,462 0.5692 -1.69%
2000-02-18 0 1.180 1.150 1.180 1.030 1.270 37,853,500 44,387,295 1.1726 0.570 0.555 0.570 0.497 0.613 78,430,936 0.5659 16.83%
2000-02-17 0 1.010 1.010 1.020 1.010 1.080 7,828,000 8,118,300 1.0371 0.487 0.487 0.492 0.487 0.521 16,219,302 0.5005 -3.81%
2000-02-16 0 1.050 1.050 1.060 1.020 1.070 7,120,000 7,431,860 1.0438 0.507 0.507 0.512 0.492 0.516 14,752,355 0.5038 2.94%
2000-02-15 0 1.020 1.000 1.020 0.990 1.110 12,832,000 13,459,740 1.0489 0.492 0.483 0.492 0.478 0.536 26,587,390 0.5062 -5.56%
2000-02-14 0 1.080 1.040 1.100 0.980 1.100 8,314,000 8,515,480 1.0242 0.521 0.502 0.531 0.473 0.531 17,226,275 0.4943 3.85%
2000-02-11 0 1.040 1.010 1.040 1.020 1.080 8,782,000 9,185,880 1.0460 0.502 0.487 0.502 0.492 0.521 18,195,952 0.5048 -2.80%
2000-02-10 0 1.070 1.050 1.070 1.050 1.160 13,240,000 14,806,260 1.1183 0.516 0.507 0.516 0.507 0.560 27,432,750 0.5397 -5.31%
2000-02-09 0 1.130 1.120 1.130 1.120 1.250 13,678,000 15,891,880 1.1619 0.545 0.541 0.545 0.541 0.603 28,340,268 0.5608 -9.60%
2000-02-08 0 1.250 1.240 1.250 1.230 1.300 6,177,000 7,826,240 1.2670 0.603 0.598 0.603 0.594 0.627 12,798,497 0.6115 -3.85%
2000-02-03 0 1.300 1.300 1.310 1.220 1.310 13,992,000 17,813,580 1.2731 0.627 0.627 0.632 0.589 0.632 28,990,863 0.6145 5.69%
2000-02-02 0 1.230 1.220 1.230 1.230 1.300 13,748,000 17,275,980 1.2566 0.594 0.589 0.594 0.594 0.627 28,485,305 0.6065 -7.52%
2000-02-01 0 1.330 1.320 1.330 1.320 1.380 4,308,000 5,787,980 1.3435 0.642 0.637 0.642 0.637 0.666 8,926,003 0.6484 -2.92%
2000-01-31 0 1.370 1.360 1.390 1.340 1.390 4,553,000 6,182,720 1.3579 0.661 0.656 0.671 0.647 0.671 9,433,634 0.6554 0.00%
2000-01-28 0 1.370 1.360 1.370 1.350 1.390 6,401,000 8,776,520 1.3711 0.661 0.656 0.661 0.652 0.671 13,262,616 0.6617 0.74%
2000-01-27 0 1.360 1.360 1.370 1.350 1.410 9,218,000 12,660,068 1.3734 0.656 0.656 0.661 0.652 0.681 19,099,327 0.6629 -2.16%
2000-01-26 0 1.390 1.390 1.400 1.380 1.450 4,948,000 7,016,300 1.4180 0.671 0.671 0.676 0.666 0.700 10,252,058 0.6844 0.00%
2000-01-25 0 1.390 1.390 1.400 1.370 1.450 8,730,000 12,323,960 1.4117 0.671 0.671 0.676 0.661 0.700 18,088,210 0.6813 0.00%
2000-01-24 0 1.390 1.390 1.400 1.340 1.440 7,219,000 9,918,320 1.3739 0.671 0.671 0.676 0.647 0.695 14,957,479 0.6631 0.72%
2000-01-21 0 1.380 1.380 1.390 1.340 1.400 7,666,000 10,519,640 1.3722 0.666 0.666 0.671 0.647 0.676 15,883,645 0.6623 0.73%
2000-01-20 0 1.370 1.360 1.370 1.340 1.450 4,740,000 6,656,400 1.4043 0.661 0.656 0.661 0.647 0.700 9,821,090 0.6778 -3.52%
2000-01-19 0 1.420 1.420 1.430 1.400 1.450 3,640,000 5,213,200 1.4322 0.685 0.685 0.690 0.676 0.700 7,541,934 0.6912 1.43%
2000-01-18 0 1.400 1.390 1.410 1.400 1.460 5,044,000 7,172,944 1.4221 0.676 0.671 0.681 0.676 0.705 10,450,966 0.6863 -3.45%
2000-01-17 0 1.450 1.450 1.460 1.440 1.490 2,440,000 3,541,740 1.4515 0.700 0.700 0.705 0.695 0.719 5,055,582 0.7006 -1.36%
2000-01-14 0 1.470 1.460 1.470 1.440 1.510 9,217,000 13,570,360 1.4723 0.709 0.705 0.709 0.695 0.729 19,097,255 0.7106 -2.00%
2000-01-13 0 1.500 1.490 1.500 1.480 1.530 2,683,000 4,026,140 1.5006 0.724 0.719 0.724 0.714 0.738 5,559,069 0.7242 -0.66%
2000-01-12 0 1.510 1.500 1.510 1.450 1.560 2,760,000 4,201,880 1.5224 0.729 0.724 0.729 0.700 0.753 5,718,609 0.7348 0.67%
2000-01-11 0 1.500 1.490 1.500 1.490 1.600 3,208,000 4,931,948 1.5374 0.724 0.719 0.724 0.719 0.772 6,646,847 0.7420 -3.85%
2000-01-10 0 1.560 1.560 1.570 1.560 1.640 7,460,000 12,043,260 1.6144 0.753 0.753 0.758 0.753 0.792 15,456,821 0.7792 -1.89%
2000-01-07 0 1.590 1.570 1.590 1.510 1.590 11,834,000 18,430,010 1.5574 0.767 0.758 0.767 0.729 0.767 24,519,574 0.7516 8.16%
2000-01-06 0 1.470 1.470 1.490 1.450 1.560 8,402,000 12,579,760 1.4972 0.709 0.709 0.719 0.700 0.753 17,408,607 0.7226 -2.65%
2000-01-05 0 1.510 1.500 1.520 1.430 1.570 11,924,000 17,614,520 1.4772 0.729 0.724 0.734 0.690 0.758 24,706,050 0.7130 -1.31%
2000-01-04 0 1.530 1.520 1.530 1.480 1.630 11,724,000 18,466,660 1.5751 0.738 0.734 0.738 0.714 0.787 24,291,658 0.7602 1.32%
2000-01-03 0 1.510 1.510 1.520 1.500 1.560 4,808,000 7,355,020 1.5297 0.729 0.729 0.734 0.724 0.753 9,961,983 0.7383 -1.95%
1999-12-30 0 1.540 1.540 1.550 1.520 1.580 3,128,000 4,854,180 1.5518 0.743 0.743 0.748 0.734 0.763 6,481,091 0.7490 0.00%
1999-12-29 0 1.540 1.530 1.540 1.490 1.660 9,736,000 15,432,680 1.5851 0.743 0.738 0.743 0.719 0.801 20,172,602 0.7650 -4.94%
1999-12-28 0 1.620 1.620 1.630 1.450 1.620 8,462,000 12,689,560 1.4996 0.782 0.782 0.787 0.700 0.782 17,532,925 0.7238 12.50%
1999-12-24 0 1.440 1.430 1.450 1.380 1.440 5,000,000 7,077,240 1.4154 0.695 0.690 0.700 0.666 0.695 10,359,800 0.6831 1.41%
1999-12-23 0 1.420 1.420 1.460 1.400 1.510 5,724,000 8,457,880 1.4776 0.685 0.685 0.705 0.676 0.729 11,859,899 0.7131 -2.07%
1999-12-22 0 1.450 1.440 1.460 1.420 1.500 6,606,000 9,602,040 1.4535 0.700 0.695 0.705 0.685 0.724 13,687,367 0.7015 2.11%
1999-12-21 0 1.420 1.410 1.420 1.410 1.480 6,934,000 9,972,940 1.4383 0.685 0.681 0.685 0.681 0.714 14,366,970 0.6942 -2.74%
1999-12-20 0 1.460 1.440 1.460 1.450 1.520 7,390,000 10,905,340 1.4757 0.705 0.695 0.705 0.700 0.734 15,311,784 0.7122 -3.95%
1999-12-17 0 1.520 1.510 1.520 1.490 1.580 10,044,000 15,483,320 1.5415 0.734 0.729 0.734 0.719 0.763 20,810,766 0.7440 -1.94%
1999-12-16 0 1.550 1.540 1.550 1.540 1.630 14,358,000 22,849,720 1.5914 0.748 0.743 0.748 0.743 0.787 29,749,201 0.7681 -4.91%
1999-12-15 0 1.630 1.620 1.630 1.630 1.680 6,402,134 10,615,674 1.6581 0.787 0.782 0.787 0.787 0.811 13,264,965 0.8003 -1.81%
1999-12-14 0 1.660 1.660 1.690 1.660 1.750 4,650,000 7,913,380 1.7018 0.801 0.801 0.816 0.801 0.845 9,634,614 0.8213 -2.35%
1999-12-13 0 1.700 1.700 1.710 1.680 1.730 3,604,000 6,159,040 1.7089 0.820 0.820 0.825 0.811 0.835 7,467,344 0.8248 1.19%
1999-12-10 0 1.680 1.680 1.690 1.680 1.740 5,008,000 8,543,760 1.7060 0.811 0.811 0.816 0.811 0.840 10,376,375 0.8234 -2.33%
1999-12-09 0 1.720 1.720 1.730 1.720 1.780 6,432,000 11,198,980 1.7411 0.830 0.830 0.835 0.830 0.859 13,326,846 0.8403 -2.82%
1999-12-08 0 1.770 1.760 1.770 1.740 1.790 5,602,000 9,858,200 1.7598 0.854 0.849 0.854 0.840 0.864 11,607,120 0.8493 1.14%
1999-12-07 0 1.750 1.740 1.760 1.740 1.830 10,664,000 19,081,520 1.7893 0.845 0.840 0.849 0.840 0.883 22,095,381 0.8636 -1.69%
1999-12-06 0 1.780 1.770 1.780 1.730 1.830 10,412,000 18,668,680 1.7930 0.859 0.854 0.859 0.835 0.883 21,573,247 0.8654 1.71%
1999-12-03 0 1.750 1.740 1.750 1.730 1.790 3,858,000 6,784,640 1.7586 0.845 0.840 0.845 0.835 0.864 7,993,621 0.8488 -1.13%
1999-12-02 0 1.770 1.770 1.780 1.760 1.830 4,460,000 8,017,380 1.7976 0.854 0.854 0.859 0.849 0.883 9,240,941 0.8676 0.00%
1999-12-01 0 1.770 1.770 1.780 1.760 1.830 8,209,500 14,735,155 1.7949 0.854 0.854 0.859 0.849 0.883 17,009,755 0.8663 -3.28%
1999-11-30 0 1.830 1.820 1.830 1.670 1.830 18,850,000 33,310,240 1.7671 0.883 0.878 0.883 0.806 0.883 39,056,445 0.8529 8.93%
1999-11-29 0 1.680 1.670 1.690 1.660 1.700 4,324,000 7,250,000 1.6767 0.811 0.806 0.816 0.801 0.820 8,959,155 0.8092 0.60%
1999-11-26 0 1.670 1.670 1.680 1.650 1.740 7,998,000 13,473,700 1.6846 0.806 0.806 0.811 0.796 0.840 16,571,536 0.8131 -1.18%
1999-11-25 0 1.690 1.680 1.690 1.660 1.800 15,605,000 26,880,470 1.7226 0.816 0.811 0.816 0.801 0.869 32,332,935 0.8314 -3.98%
1999-11-24 0 1.760 1.750 1.760 1.740 1.930 19,093,000 35,173,570 1.8422 0.849 0.845 0.849 0.840 0.931 39,559,931 0.8891 -6.38%
1999-11-23 0 1.880 1.840 1.880 1.820 1.940 13,016,000 24,424,620 1.8765 0.907 0.888 0.907 0.878 0.936 26,968,631 0.9057 -1.05%
1999-11-22 0 1.900 1.900 1.920 1.880 1.970 21,980,000 42,497,960 1.9335 0.917 0.917 0.927 0.907 0.951 45,541,679 0.9332 -1.04%
1999-11-19 0 1.920 1.920 1.930 1.850 1.930 22,211,300 42,046,845 1.8930 0.927 0.927 0.931 0.893 0.931 46,020,924 0.9136 4.35%
1999-11-18 0 1.840 1.830 1.850 1.820 1.960 18,965,000 35,557,560 1.8749 0.888 0.883 0.893 0.878 0.946 39,294,720 0.9049 -0.54%
1999-11-17 0 1.850 1.840 1.850 1.830 2.100 39,529,000 76,361,800 1.9318 0.893 0.888 0.893 0.883 1.014 81,902,504 0.9323 -9.76%
1999-11-16 0 2.050 2.025 2.050 1.960 2.175 153,440,000 316,094,060 2.0600 0.989 0.977 0.989 0.946 1.050 317,921,533 0.9943 7.33%
1999-11-15 0 1.910 1.910 1.920 1.700 1.920 88,800,000 162,263,580 1.8273 0.922 0.922 0.927 0.820 0.927 183,990,043 0.8819 13.69%
1999-11-12 0 1.680 1.670 1.680 1.640 1.740 18,100,000 30,348,940 1.6767 0.811 0.806 0.811 0.792 0.840 37,502,475 0.8093 -2.33%
1999-11-11 0 1.720 1.700 1.710 1.680 1.820 16,480,000 28,714,340 1.7424 0.830 0.820 0.825 0.811 0.878 34,145,900 0.8409 -4.44%
1999-11-10 0 1.800 1.790 1.800 1.700 1.810 32,404,000 57,303,660 1.7684 0.869 0.864 0.869 0.820 0.874 67,139,790 0.8535 7.14%
1999-11-09 0 1.680 1.670 1.680 1.620 1.690 20,416,000 33,922,920 1.6616 0.811 0.806 0.811 0.782 0.816 42,301,134 0.8019 6.33%
1999-11-08 0 1.580 1.570 1.580 1.550 1.620 8,092,000 12,839,560 1.5867 0.763 0.758 0.763 0.748 0.782 16,766,300 0.7658 -2.47%
1999-11-05 0 1.620 1.620 1.630 1.590 1.670 15,318,000 24,963,980 1.6297 0.782 0.782 0.787 0.767 0.806 31,738,282 0.7866 -2.41%
1999-11-04 0 1.660 1.660 1.670 1.400 1.660 41,264,000 65,088,960 1.5774 0.801 0.801 0.806 0.676 0.801 85,497,355 0.7613 18.57%
1999-11-03 0 1.400 1.380 1.400 1.360 1.400 2,168,000 2,999,090 1.3833 0.676 0.666 0.676 0.656 0.676 4,492,009 0.6677 1.45%
1999-11-02 0 1.380 1.380 1.390 1.380 1.440 2,168,000 3,041,630 1.4030 0.666 0.666 0.671 0.666 0.695 4,492,009 0.6771 -3.50%
1999-11-01 0 1.430 1.430 1.440 1.420 1.470 4,525,000 6,578,830 1.4539 0.690 0.690 0.695 0.685 0.709 9,375,619 0.7017 -1.38%
1999-10-29 0 1.450 1.440 1.450 1.430 1.480 9,296,000 13,480,980 1.4502 0.700 0.695 0.700 0.690 0.714 19,260,940 0.6999 0.69%
1999-10-28 0 1.440 1.440 1.450 1.440 1.500 4,662,000 6,897,020 1.4794 0.695 0.695 0.700 0.695 0.724 9,659,477 0.7140 -2.70%
1999-10-27 0 1.480 1.470 1.480 1.440 1.490 3,664,000 5,405,560 1.4753 0.714 0.709 0.714 0.695 0.719 7,591,661 0.7120 2.78%
1999-10-26 0 1.440 1.440 1.490 1.440 1.510 3,660,000 5,374,980 1.4686 0.695 0.695 0.719 0.695 0.729 7,583,373 0.7088 -2.04%
1999-10-25 0 1.470 1.470 1.480 1.470 1.550 5,268,000 7,931,320 1.5056 0.709 0.709 0.714 0.709 0.748 10,915,085 0.7266 -3.92%
1999-10-22 0 1.530 1.520 1.530 1.480 1.540 3,026,000 4,568,700 1.5098 0.738 0.734 0.738 0.714 0.743 6,269,751 0.7287 4.79%
1999-10-21 0 1.460 1.430 1.460 1.430 1.550 6,230,000 9,401,140 1.5090 0.705 0.690 0.705 0.690 0.748 12,908,310 0.7283 -1.35%
1999-10-20 0 1.480 1.480 1.490 1.390 1.510 5,532,000 8,137,924 1.4711 0.714 0.714 0.719 0.671 0.729 11,462,082 0.7100 8.03%
1999-10-19 0 1.370 1.360 1.370 1.360 1.550 6,345,900 8,910,988 1.4042 0.661 0.656 0.661 0.656 0.748 13,148,451 0.6777 -11.61%
1999-10-15 0 1.550 1.530 1.550 1.530 1.630 3,094,000 4,867,240 1.5731 0.748 0.738 0.748 0.738 0.787 6,410,644 0.7592 -4.91%
1999-10-14 0 1.630 1.630 1.640 1.530 1.640 8,880,000 14,105,980 1.5885 0.787 0.787 0.792 0.738 0.792 18,399,004 0.7667 5.16%
1999-10-13 0 1.550 1.550 1.560 1.540 1.590 4,062,000 6,314,580 1.5545 0.748 0.748 0.753 0.743 0.767 8,416,301 0.7503 -2.52%
1999-10-12 0 1.590 1.580 1.600 1.540 1.610 7,792,000 12,181,720 1.5634 0.767 0.763 0.772 0.743 0.777 16,144,712 0.7545 0.63%
1999-10-11 0 1.580 1.580 1.590 1.580 1.670 3,522,000 5,667,740 1.6092 0.763 0.763 0.767 0.763 0.806 7,297,443 0.7767 -4.82%
1999-10-08 0 1.660 1.660 1.680 1.650 1.700 3,202,000 5,346,540 1.6698 0.801 0.801 0.811 0.796 0.820 6,634,416 0.8059 -2.35%
1999-10-07 0 1.700 1.680 1.700 1.590 1.710 6,102,000 10,092,020 1.6539 0.820 0.811 0.820 0.767 0.825 12,643,100 0.7982 7.59%
1999-10-06 0 1.580 1.570 1.590 1.570 1.600 2,446,000 3,885,840 1.5887 0.763 0.758 0.767 0.758 0.772 5,068,014 0.7667 1.94%
1999-10-05 0 1.550 1.550 1.560 1.530 1.600 3,886,900 6,078,568 1.5639 0.748 0.748 0.753 0.738 0.772 8,053,501 0.7548 -0.64%
1999-10-04 0 1.560 1.560 1.570 1.550 1.660 4,482,000 7,198,060 1.6060 0.753 0.753 0.758 0.748 0.801 9,286,524 0.7751 -4.29%
1999-09-30 0 1.630 1.630 1.640 1.630 1.690 6,686,000 11,108,720 1.6615 0.787 0.787 0.792 0.787 0.816 13,853,124 0.8019 -1.21%
1999-09-29 0 1.650 1.650 1.670 1.620 1.690 5,234,000 8,704,060 1.6630 0.796 0.796 0.806 0.782 0.816 10,844,638 0.8026 0.61%
1999-09-28 0 1.640 1.630 1.640 1.640 1.700 6,486,000 10,847,700 1.6725 0.792 0.787 0.792 0.792 0.820 13,438,732 0.8072 -1.80%
1999-09-27 0 1.670 1.660 1.670 1.660 1.720 6,184,000 10,407,860 1.6830 0.806 0.801 0.806 0.801 0.830 12,813,000 0.8123 -1.18%
1999-09-24 0 1.690 1.680 1.700 1.660 1.730 8,394,000 14,230,780 1.6954 0.816 0.811 0.820 0.801 0.835 17,392,032 0.8182 0.00%
1999-09-23 0 1.690 1.690 1.700 1.680 1.760 9,298,000 16,044,000 1.7255 0.816 0.816 0.820 0.811 0.849 19,265,084 0.8328 -1.74%
1999-09-22 0 1.720 1.710 1.720 1.710 1.770 9,396,000 16,351,240 1.7402 0.830 0.825 0.830 0.825 0.854 19,468,136 0.8399 -2.82%
1999-09-21 0 1.770 1.760 1.770 1.740 1.840 10,544,000 18,873,940 1.7900 0.854 0.849 0.854 0.840 0.888 21,846,746 0.8639 0.00%
1999-09-20 0 1.770 1.760 1.770 1.760 1.820 9,526,000 16,987,520 1.7833 0.854 0.849 0.854 0.849 0.878 19,737,490 0.8607 -1.67%
1999-09-17 0 1.800 1.800 1.810 1.730 1.830 20,043,800 35,772,929 1.7847 0.869 0.869 0.874 0.835 0.883 41,529,951 0.8614 1.12%
1999-09-15 0 1.780 1.780 1.790 1.770 1.820 9,808,000 17,610,020 1.7955 0.859 0.859 0.864 0.854 0.878 20,321,783 0.8666 -3.78%
1999-09-14 0 1.850 1.850 1.860 1.820 1.890 22,888,000 42,373,020 1.8513 0.893 0.893 0.898 0.878 0.912 47,423,019 0.8935 -1.60%
1999-09-13 0 1.880 1.880 1.890 1.870 1.960 48,598,000 92,480,820 1.9030 0.907 0.907 0.912 0.903 0.946 100,693,109 0.9184 2.17%
1999-09-10 0 1.840 1.840 1.850 1.810 1.870 59,166,000 108,962,760 1.8416 0.888 0.888 0.893 0.874 0.903 122,589,582 0.8888 2.79%
1999-09-09 0 1.790 1.790 1.800 1.740 1.800 23,174,000 41,196,800 1.7777 0.864 0.864 0.869 0.840 0.869 48,015,600 0.8580 3.47%
1999-09-08 0 1.730 1.730 1.740 1.730 1.820 25,206,000 44,577,180 1.7685 0.835 0.835 0.840 0.835 0.878 52,225,822 0.8535 -2.26%
1999-09-07 0 1.770 1.760 1.770 1.710 1.850 79,314,000 141,585,798 1.7851 0.854 0.849 0.854 0.825 0.893 164,335,431 0.8616 2.31%
1999-09-06 0 1.730 1.730 1.740 1.640 1.740 39,021,000 65,663,930 1.6828 0.835 0.835 0.840 0.792 0.840 80,849,949 0.8122 7.45%
1999-09-03 0 1.610 1.610 1.620 1.570 1.640 15,984,000 25,683,620 1.6068 0.777 0.777 0.782 0.758 0.792 33,118,208 0.7755 -1.23%
1999-09-02 0 1.630 1.630 1.640 1.600 1.660 12,264,000 19,835,180 1.6173 0.787 0.787 0.792 0.772 0.801 25,410,517 0.7806 -0.61%
1999-09-01 0 1.640 1.640 1.650 1.600 1.690 8,058,000 13,156,660 1.6327 0.792 0.792 0.796 0.772 0.816 16,695,853 0.7880 -1.20%
1999-08-31 0 1.660 1.660 1.670 1.610 1.670 10,748,000 17,688,220 1.6457 0.801 0.801 0.806 0.777 0.806 22,269,425 0.7943 0.61%
1999-08-30 0 1.650 1.640 1.650 1.640 1.730 11,296,000 18,979,420 1.6802 0.796 0.792 0.796 0.792 0.835 23,404,859 0.8109 -3.51%
1999-08-27 0 1.710 1.700 1.710 1.690 1.790 17,044,000 29,537,280 1.7330 0.825 0.820 0.825 0.816 0.864 35,314,485 0.8364 -2.84%
1999-08-26 0 1.760 1.760 1.770 1.730 1.770 24,208,000 42,420,660 1.7523 0.849 0.849 0.854 0.835 0.854 50,158,006 0.8457 1.73%
1999-08-25 0 1.730 1.720 1.730 1.670 1.730 13,906,000 23,739,680 1.7072 0.835 0.830 0.835 0.806 0.835 28,812,675 0.8239 1.76%
1999-08-24 0 1.700 1.690 1.700 1.620 1.700 8,762,000 14,595,320 1.6658 0.820 0.816 0.820 0.782 0.820 18,154,513 0.8039 4.94%
1999-08-23 0 1.620 1.610 1.620 1.620 1.700 4,474,000 7,453,880 1.6660 0.782 0.777 0.782 0.782 0.820 9,269,949 0.8041 -3.57%
1999-08-20 0 1.680 1.680 1.690 1.640 1.700 15,826,000 26,475,220 1.6729 0.811 0.811 0.816 0.792 0.820 32,790,838 0.8074 1.20%
1999-08-19 0 1.660 1.660 1.670 1.520 1.670 24,780,000 39,827,140 1.6072 0.801 0.801 0.806 0.734 0.806 51,343,167 0.7757 8.50%
1999-08-18 0 1.530 1.520 1.530 1.500 1.570 14,712,000 22,626,320 1.5379 0.738 0.734 0.738 0.724 0.758 30,482,675 0.7423 3.38%
1999-08-17 0 1.480 1.480 1.490 1.460 1.530 10,888,000 16,438,040 1.5097 0.714 0.714 0.719 0.705 0.738 22,559,500 0.7287 0.00%
1999-08-16 0 1.480 1.470 1.480 1.440 1.490 9,531,000 13,987,150 1.4675 0.714 0.709 0.714 0.695 0.719 19,747,850 0.7083 5.71%
1999-08-13 0 1.400 1.400 1.410 1.380 1.420 9,609,100 13,453,320 1.4001 0.676 0.676 0.681 0.666 0.685 19,909,670 0.6757 -2.10%
1999-08-12 0 1.430 1.430 1.440 1.360 1.440 23,010,000 32,110,320 1.3955 0.690 0.690 0.695 0.656 0.695 47,675,798 0.6735 9.16%
1999-08-11 0 1.310 1.310 1.320 1.310 1.450 19,074,000 26,250,980 1.3763 0.632 0.632 0.637 0.632 0.700 39,520,564 0.6642 -9.66%
1999-08-10 0 1.450 1.460 1.470 1.450 1.620 14,334,000 21,762,400 1.5182 0.700 0.705 0.709 0.700 0.782 29,699,474 0.7328 -8.23%
1999-08-09 0 1.580 1.580 1.590 1.570 1.630 8,214,000 13,094,700 1.5942 0.763 0.763 0.767 0.758 0.787 17,019,079 0.7694 -3.66%
1999-08-06 0 1.640 1.620 1.640 1.590 1.650 10,090,000 16,415,840 1.6269 0.792 0.782 0.792 0.767 0.796 20,906,076 0.7852 -0.61%
1999-08-05 0 1.650 1.650 1.660 1.640 1.720 16,896,000 28,318,960 1.6761 0.796 0.796 0.801 0.792 0.830 35,007,835 0.8089 -2.37%
1999-08-04 0 1.690 1.690 1.700 1.680 1.820 42,464,000 74,667,252 1.7584 0.816 0.816 0.820 0.811 0.878 87,983,707 0.8486 -4.52%
1999-08-03 0 1.770 1.750 1.760 1.750 1.900 106,867,000 196,101,320 1.8350 0.854 0.845 0.849 0.845 0.917 221,424,143 0.8856 0.57%
1999-08-02 0 1.760 1.750 1.760 1.670 1.770 27,386,000 47,564,760 1.7368 0.849 0.845 0.849 0.806 0.854 56,742,695 0.8383 4.76%
1999-07-30 0 1.680 1.670 1.680 1.510 1.680 19,834,000 31,831,180 1.6049 0.811 0.806 0.811 0.729 0.811 41,095,253 0.7746 8.39%
1999-07-29 0 1.550 1.550 1.560 1.520 1.600 20,270,000 31,728,900 1.5653 0.748 0.748 0.753 0.734 0.772 41,998,628 0.7555 -1.90%
1999-07-28 0 1.580 1.570 1.590 1.570 1.630 19,322,000 30,900,700 1.5992 0.763 0.758 0.767 0.758 0.787 40,034,410 0.7719 0.64%
1999-07-27 0 1.570 1.570 1.580 1.450 1.590 16,814,000 25,613,020 1.5233 0.758 0.758 0.763 0.700 0.767 34,837,934 0.7352 3.97%
1999-07-26 0 1.510 1.490 1.510 1.480 1.670 17,422,000 27,404,220 1.5730 0.729 0.719 0.729 0.714 0.806 36,097,686 0.7592 -9.04%
1999-07-23 0 1.660 1.650 1.660 1.630 1.680 9,102,000 15,009,140 1.6490 0.801 0.796 0.801 0.787 0.811 18,858,979 0.7959 -1.19%
1999-07-22 0 1.680 1.670 1.680 1.680 1.750 8,866,000 15,157,640 1.7096 0.811 0.806 0.811 0.811 0.845 18,369,997 0.8251 -2.33%
1999-07-21 0 1.720 1.710 1.720 1.650 1.740 25,426,000 43,539,220 1.7124 0.830 0.825 0.830 0.796 0.840 52,681,653 0.8265 2.38%
1999-07-20 0 1.680 1.670 1.680 1.660 1.740 17,435,000 29,502,674 1.6922 0.811 0.806 0.811 0.801 0.840 36,124,622 0.8167 0.00%
1999-07-19 0 1.680 1.680 1.690 1.660 1.730 20,089,000 34,060,660 1.6955 0.811 0.811 0.816 0.801 0.835 41,623,603 0.8183 0.60%
1999-07-16 0 1.670 1.660 1.670 1.650 1.720 10,022,000 16,724,560 1.6688 0.806 0.801 0.806 0.796 0.830 20,765,183 0.8054 -1.76%
1999-07-15 0 1.700 1.710 1.720 1.660 1.730 11,654,000 19,747,540 1.6945 0.820 0.825 0.830 0.801 0.835 24,146,621 0.8178 2.41%
1999-07-14 0 1.660 1.660 1.670 1.660 1.730 10,149,860 17,162,488 1.6909 0.801 0.801 0.806 0.801 0.835 21,030,103 0.8161 -5.14%
1999-07-13 0 1.750 1.750 1.760 1.710 1.820 12,246,000 21,505,920 1.7562 0.845 0.845 0.849 0.825 0.878 25,373,221 0.8476 -1.69%
1999-07-12 0 1.780 1.770 1.780 1.740 1.830 24,856,000 44,534,640 1.7917 0.859 0.854 0.859 0.840 0.883 51,500,636 0.8647 3.49%
1999-07-09 0 1.720 1.720 1.730 1.630 1.740 17,764,000 30,155,100 1.6975 0.830 0.830 0.835 0.787 0.840 36,806,296 0.8193 2.99%
1999-07-08 0 1.670 1.670 1.680 1.640 1.770 21,506,000 36,501,660 1.6973 0.806 0.806 0.811 0.792 0.854 44,559,570 0.8192 -4.02%
1999-07-07 0 1.740 1.730 1.740 1.720 1.800 16,984,000 29,725,540 1.7502 0.840 0.835 0.840 0.830 0.869 35,190,168 0.8447 -3.33%
1999-07-06 0 1.800 1.790 1.800 1.770 1.870 22,642,000 41,161,080 1.8179 0.869 0.864 0.869 0.854 0.903 46,913,317 0.8774 -2.70%
1999-07-05 0 1.850 1.840 1.850 1.790 1.870 21,782,000 39,823,960 1.8283 0.893 0.888 0.893 0.864 0.903 45,131,431 0.8824 3.93%
1999-07-02 0 1.780 1.780 1.790 1.750 1.840 25,114,000 44,961,240 1.7903 0.859 0.859 0.864 0.845 0.888 52,035,202 0.8641 -0.56%
1999-06-30 0 1.790 1.770 1.790 1.700 1.850 58,008,000 104,231,440 1.7968 0.864 0.854 0.864 0.820 0.893 120,190,252 0.8672 2.87%
1999-06-29 0 1.740 1.730 1.740 1.650 1.790 103,056,000 179,848,360 1.7452 0.840 0.835 0.840 0.796 0.864 213,527,903 0.8423 7.41%
1999-06-28 0 1.620 1.620 1.630 1.550 1.630 18,370,000 29,470,400 1.6043 0.782 0.782 0.787 0.748 0.787 38,061,904 0.7743 4.52%
1999-06-25 0 1.550 1.550 1.560 1.510 1.600 20,074,000 31,054,580 1.5470 0.748 0.748 0.753 0.729 0.772 41,592,524 0.7466 -1.27%
1999-06-24 0 1.570 1.560 1.570 1.570 1.690 37,428,000 60,754,410 1.6232 0.758 0.753 0.758 0.758 0.816 77,549,317 0.7834 -5.99%
1999-06-23 0 1.670 1.660 1.670 1.560 1.700 41,956,000 68,514,980 1.6330 0.806 0.801 0.806 0.753 0.820 86,931,151 0.7882 5.70%
1999-06-22 0 1.580 1.580 1.590 1.570 1.640 43,898,000 69,954,300 1.5936 0.763 0.763 0.767 0.758 0.792 90,954,897 0.7691 0.00%
1999-06-21 0 1.580 1.580 1.590 1.480 1.610 79,290,300 122,161,158 1.5407 0.763 0.763 0.767 0.714 0.777 164,286,325 0.7436 8.22%
1999-06-17 0 1.460 1.450 1.460 1.380 1.480 65,160,000 93,095,660 1.4287 0.705 0.700 0.705 0.666 0.714 135,008,910 0.6896 7.35%
1999-06-16 0 1.360 1.360 1.370 1.350 1.390 17,196,000 23,529,080 1.3683 0.656 0.656 0.661 0.652 0.671 35,629,423 0.6604 0.74%
1999-06-15 0 1.350 1.340 1.350 1.330 1.430 44,000,000 60,621,280 1.3778 0.652 0.647 0.652 0.642 0.690 91,166,237 0.6650 -2.17%
1999-06-14 0 1.380 1.370 1.380 1.350 1.420 54,117,100 75,357,954 1.3925 0.666 0.661 0.666 0.652 0.685 112,128,463 0.6721 2.22%
1999-06-11 0 1.350 1.350 1.360 1.240 1.370 127,085,000 168,040,040 1.3223 0.652 0.652 0.656 0.598 0.661 263,315,029 0.6382 8.87%
1999-06-10 0 1.240 1.230 1.240 1.220 1.290 82,124,000 103,572,540 1.2612 0.598 0.594 0.598 0.589 0.623 170,157,638 0.6087 4.20%
1999-06-09 0 1.190 1.190 1.200 1.160 1.210 10,074,000 12,007,100 1.1919 0.574 0.574 0.579 0.560 0.584 20,872,924 0.5752 0.00%
1999-06-08 0 1.190 1.170 1.180 1.180 1.230 17,408,000 20,957,780 1.2039 0.574 0.565 0.570 0.570 0.594 36,068,679 0.5811 -0.83%
1999-06-07 0 1.200 1.190 1.200 1.190 1.210 6,818,000 8,179,120 1.1996 0.579 0.574 0.579 0.574 0.584 14,126,623 0.5790 0.84%
1999-06-04 0 1.190 1.180 1.190 1.170 1.240 23,196,000 27,869,480 1.2015 0.574 0.570 0.574 0.565 0.598 48,061,183 0.5799 -2.46%
1999-06-03 0 1.220 1.220 1.230 1.160 1.240 38,640,000 46,434,440 1.2017 0.589 0.589 0.594 0.560 0.598 80,060,532 0.5800 2.52%
1999-06-02 0 1.190 1.180 1.190 1.160 1.270 73,608,000 89,844,900 1.2206 0.574 0.570 0.574 0.560 0.613 152,512,827 0.5891 1.71%
1999-06-01 0 1.170 1.160 1.170 1.110 1.180 45,974,000 52,943,420 1.1516 0.565 0.560 0.565 0.536 0.570 95,256,286 0.5558 6.36%
1999-05-31 0 1.100 1.100 1.110 1.020 1.110 33,650,000 36,235,048 1.0768 0.531 0.531 0.536 0.492 0.536 69,721,452 0.5197 5.77%
1999-05-28 0 1.040 1.030 1.040 1.000 1.050 37,010,000 38,022,260 1.0274 0.502 0.497 0.502 0.483 0.507 76,683,237 0.4958 -3.70%
1999-05-27 0 1.080 1.080 1.090 1.070 1.160 32,204,000 35,467,640 1.1013 0.521 0.521 0.526 0.516 0.560 66,725,398 0.5315 -5.26%
1999-05-26 0 1.140 1.130 1.140 1.110 1.170 25,822,000 29,433,180 1.1398 0.550 0.545 0.550 0.536 0.565 53,502,150 0.5501 -3.39%
1999-05-25 0 1.180 1.170 1.180 1.150 1.230 36,830,000 44,023,320 1.1953 0.570 0.565 0.570 0.555 0.594 76,310,285 0.5769 0.85%
1999-05-24 0 1.170 1.170 1.180 1.130 1.200 32,048,000 37,509,380 1.1704 0.565 0.565 0.570 0.545 0.579 66,402,172 0.5649 2.63%
1999-05-21 0 1.140 1.130 1.140 1.130 1.240 52,602,000 61,402,740 1.1673 0.550 0.545 0.550 0.545 0.598 108,989,237 0.5634 -6.56%
1999-05-20 0 1.220 1.210 1.220 1.210 1.290 49,766,000 62,612,800 1.2581 0.589 0.584 0.589 0.584 0.623 103,113,158 0.6072 -3.94%
1999-05-19 0 1.270 1.270 1.280 1.180 1.320 137,920,500 173,079,965 1.2549 0.613 0.613 0.618 0.570 0.637 285,765,751 0.6057 4.10%
1999-05-18 0 1.220 1.210 1.220 1.070 1.220 92,920,000 106,871,600 1.1501 0.589 0.584 0.589 0.516 0.589 192,526,518 0.5551 12.96%
1999-05-17 0 1.080 1.070 1.080 1.050 1.090 42,856,000 45,735,200 1.0672 0.521 0.516 0.521 0.507 0.526 88,795,915 0.5151 0.00%
1999-05-14 0 1.080 1.080 1.090 1.050 1.110 100,634,000 109,428,260 1.0874 0.521 0.521 0.526 0.507 0.536 208,509,617 0.5248 3.85%
1999-05-13 0 1.040 1.040 1.050 1.030 1.070 49,200,000 51,572,320 1.0482 0.502 0.502 0.507 0.497 0.516 101,940,429 0.5059 1.96%
1999-05-12 0 1.020 1.020 1.030 1.020 1.050 35,534,000 36,732,800 1.0337 0.492 0.492 0.497 0.492 0.507 73,625,024 0.4989 -2.86%
1999-05-11 0 1.050 1.040 1.050 0.940 1.060 71,556,000 71,659,880 1.0015 0.507 0.502 0.507 0.454 0.512 148,261,165 0.4833 7.14%
1999-05-10 0 0.980 0.970 0.980 0.950 1.060 80,658,000 80,065,320 0.9927 0.473 0.468 0.473 0.459 0.512 167,120,145 0.4791 -7.55%
1999-05-07 0 1.060 1.050 1.060 1.040 1.150 135,496,000 148,793,740 1.0981 0.512 0.507 0.512 0.502 0.555 280,742,284 0.5300 1.92%
1999-05-06 0 1.040 1.040 1.050 1.000 1.080 89,504,000 94,065,520 1.0510 0.502 0.502 0.507 0.483 0.521 185,448,702 0.5072 1.96%
1999-05-05 0 1.020 1.020 1.030 1.010 1.060 61,627,500 63,381,800 1.0285 0.492 0.492 0.497 0.487 0.512 127,689,711 0.4964 -1.92%
1999-05-04 0 1.040 1.040 1.050 0.970 1.090 157,919,500 163,250,220 1.0338 0.502 0.502 0.507 0.468 0.526 327,202,878 0.4989 8.33%
1999-05-03 0 0.960 0.960 0.970 0.940 0.970 64,805,500 61,955,810 0.9560 0.463 0.463 0.468 0.454 0.468 134,274,400 0.4614 1.05%
1999-04-30 0 0.950 0.950 0.960 0.890 0.970 144,346,000 135,824,660 0.9410 0.459 0.459 0.463 0.430 0.468 299,079,129 0.4541 7.95%
1999-04-29 0 0.880 0.870 0.880 0.810 0.900 42,460,000 36,917,500 0.8695 0.425 0.420 0.425 0.391 0.434 87,975,419 0.4196 0.00%
1999-04-28 0 0.880 0.870 0.880 0.870 0.980 51,132,000 46,533,820 0.9101 0.425 0.420 0.425 0.420 0.473 105,943,456 0.4392 -4.35%
1999-04-27 0 0.920 0.920 0.930 0.850 0.930 68,674,000 61,571,020 0.8966 0.444 0.444 0.449 0.410 0.449 142,289,777 0.4327 8.24%
1999-04-26 0 0.850 0.840 0.850 0.840 0.940 31,548,000 27,550,300 0.8733 0.410 0.405 0.410 0.405 0.454 65,366,192 0.4215 -4.49%
1999-04-23 0 0.890 0.880 0.890 0.880 1.010 76,589,000 72,835,340 0.9510 0.430 0.425 0.430 0.425 0.487 158,689,340 0.4590 -8.25%
1999-04-22 0 0.970 0.970 0.980 0.940 1.010 111,180,400 108,923,700 0.9797 0.468 0.468 0.473 0.454 0.487 230,361,335 0.4728 3.19%
1999-04-21 0 0.940 0.940 0.950 0.910 0.970 183,347,000 171,318,640 0.9344 0.454 0.454 0.459 0.439 0.468 379,887,639 0.4510 8.05%
1999-04-20 0 0.870 0.870 0.880 0.790 0.880 131,450,000 110,659,660 0.8418 0.420 0.420 0.425 0.381 0.425 272,359,134 0.4063 11.54%
1999-04-19 0 0.780 0.780 0.790 0.720 0.840 75,274,000 59,322,480 0.7881 0.376 0.376 0.381 0.347 0.405 155,964,712 0.3804 9.86%
1999-04-16 0 0.710 0.710 0.720 0.680 0.730 38,538,000 27,111,160 0.7035 0.343 0.343 0.347 0.328 0.352 79,849,192 0.3395 5.97%
1999-04-15 0 0.670 0.670 0.680 0.640 0.680 11,888,000 7,892,600 0.6639 0.323 0.323 0.328 0.309 0.328 24,631,460 0.3204 3.08%
1999-04-14 0 0.650 0.640 0.650 0.640 0.680 14,626,000 9,642,040 0.6592 0.314 0.309 0.314 0.309 0.328 30,304,486 0.3182 -2.99%
1999-04-13 0 0.670 0.670 0.680 0.670 0.720 18,428,000 12,673,260 0.6877 0.323 0.323 0.328 0.323 0.347 38,182,078 0.3319 -2.90%
1999-04-12 0 0.690 0.690 0.700 0.690 0.730 36,816,000 26,337,940 0.7154 0.333 0.333 0.338 0.333 0.352 76,281,277 0.3453 -2.82%
1999-04-09 0 0.710 0.710 0.720 0.640 0.740 95,698,000 66,550,000 0.6954 0.343 0.343 0.347 0.309 0.357 198,282,422 0.3356 5.97%
1999-04-08 0 0.670 0.670 0.680 0.620 0.680 57,042,000 36,820,340 0.6455 0.323 0.323 0.328 0.299 0.328 118,188,739 0.3115 8.06%
1999-04-07 0 0.620 0.610 0.620 0.590 0.630 36,052,000 22,169,700 0.6149 0.299 0.294 0.299 0.285 0.304 74,698,300 0.2968 5.08%
1999-04-01 0 0.590 0.580 0.590 0.540 0.590 17,100,000 9,754,160 0.5704 0.285 0.280 0.285 0.261 0.285 35,430,515 0.2753 9.26%
1999-03-31 0 0.540 0.540 0.560 0.530 0.560 12,728,000 7,024,100 0.5519 0.261 0.261 0.270 0.256 0.270 26,371,906 0.2663 3.85%
1999-03-30 0 0.520 0.520 0.530 0.520 0.540 4,630,000 2,439,300 0.5268 0.251 0.251 0.256 0.251 0.261 9,593,175 0.2543 0.00%
1999-03-29 0 0.520 0.520 0.530 0.520 0.550 4,818,000 2,571,060 0.5336 0.251 0.251 0.256 0.251 0.265 9,982,703 0.2576 -7.14%
1999-03-26 0 0.560 0.550 0.560 0.550 0.580 5,496,000 3,101,540 0.5643 0.270 0.265 0.270 0.265 0.280 11,387,492 0.2724 -1.75%
1999-03-25 0 0.570 0.560 0.570 0.560 0.600 11,610,000 6,751,880 0.5816 0.275 0.270 0.275 0.270 0.290 24,055,455 0.2807 -1.72%
1999-03-24 0 0.580 0.570 0.580 0.560 0.600 25,300,000 14,668,920 0.5798 0.280 0.275 0.280 0.270 0.290 52,420,586 0.2798 -6.45%
1999-03-23 0 0.620 0.610 0.620 0.600 0.630 49,714,000 30,620,620 0.6159 0.299 0.294 0.299 0.290 0.304 103,005,416 0.2973 0.00%
1999-03-22 0 0.620 0.610 0.620 0.540 0.620 54,332,000 31,605,400 0.5817 0.299 0.294 0.299 0.261 0.299 112,573,727 0.2808 12.73%
1999-03-19 0 0.550 0.540 0.550 0.520 0.550 12,944,000 6,946,480 0.5367 0.265 0.261 0.265 0.251 0.265 26,819,449 0.2590 5.77%
1999-03-18 0 0.520 0.510 0.530 0.500 0.560 18,154,000 9,796,260 0.5396 0.251 0.246 0.256 0.241 0.270 37,614,361 0.2604 -3.70%
1999-03-17 0 0.540 0.530 0.540 0.510 0.550 14,166,000 7,508,120 0.5300 0.261 0.256 0.261 0.246 0.265 29,351,384 0.2558 5.88%
1999-03-16 0 0.510 0.500 0.510 0.495 0.510 6,967,000 3,512,370 0.5041 0.246 0.241 0.246 0.239 0.246 14,435,345 0.2433 0.00%
1999-03-15 0 0.510 0.510 0.520 0.510 0.520 2,704,000 1,387,640 0.5132 0.246 0.246 0.251 0.246 0.251 5,602,580 0.2477 0.00%
1999-03-12 0 0.510 0.510 0.520 0.510 0.530 4,500,000 2,355,280 0.5234 0.246 0.246 0.251 0.246 0.256 9,323,820 0.2526 -1.92%
1999-03-11 0 0.520 0.510 0.520 0.510 0.550 10,668,000 5,655,960 0.5302 0.251 0.246 0.251 0.246 0.265 22,103,669 0.2559 0.00%
1999-03-10 0 0.520 0.510 0.520 0.510 0.550 5,804,140 3,116,489 0.5369 0.251 0.246 0.251 0.246 0.265 12,025,946 0.2591 -3.70%
1999-03-09 0 0.540 0.530 0.540 0.520 0.540 3,796,000 2,004,400 0.5280 0.261 0.256 0.261 0.251 0.261 7,865,160 0.2548 3.85%
1999-03-08 0 0.520 0.510 0.530 0.510 0.550 3,060,000 1,617,000 0.5284 0.251 0.246 0.256 0.246 0.265 6,340,197 0.2550 -1.89%
1999-03-05 0 0.530 0.530 0.540 0.520 0.550 4,826,000 2,588,480 0.5364 0.256 0.256 0.261 0.251 0.265 9,999,279 0.2589 -1.85%
1999-03-04 0 0.540 0.530 0.540 0.530 0.570 6,260,000 3,417,200 0.5459 0.261 0.256 0.261 0.256 0.275 12,970,469 0.2635 -3.57%
1999-03-03 0 0.560 0.560 0.570 0.530 0.590 31,448,000 17,730,680 0.5638 0.270 0.270 0.275 0.256 0.285 65,158,996 0.2721 9.80%
1999-03-02 0 0.510 0.500 0.520 0.500 0.550 7,713,860 4,071,066 0.5278 0.246 0.241 0.251 0.241 0.265 15,982,809 0.2547 -5.56%
1999-03-01 0 0.540 0.540 0.550 0.500 0.560 8,688,000 4,635,860 0.5336 0.261 0.261 0.265 0.241 0.270 18,001,188 0.2575 5.88%
1999-02-26 0 0.510 0.500 0.510 0.490 0.510 2,428,000 1,221,640 0.5031 0.246 0.241 0.246 0.236 0.246 5,030,719 0.2428 7.37%
1999-02-25 0 0.475 0.475 0.485 0.475 0.490 620,000 300,980 0.4855 0.229 0.229 0.234 0.229 0.236 1,284,615 0.2343 -2.06%
1999-02-24 0 0.485 0.485 0.490 0.455 0.500 1,152,000 566,240 0.4915 0.234 0.234 0.236 0.220 0.241 2,386,898 0.2372 2.11%
1999-02-23 0 0.475 0.465 0.470 0.465 0.480 1,032,000 491,390 0.4762 0.229 0.224 0.227 0.224 0.232 2,138,263 0.2298 1.06%
1999-02-22 0 0.470 0.475 0.480 0.470 0.490 436,000 209,370 0.4802 0.227 0.229 0.232 0.227 0.236 903,375 0.2318 -4.08%
1999-02-19 0 0.490 0.470 0.490 0.490 0.520 710,000 359,750 0.5067 0.236 0.227 0.236 0.236 0.251 1,471,092 0.2445 -7.55%
1999-02-15 0 0.530 0.520 0.530 0.500 0.530 1,420,000 734,100 0.5170 0.256 0.251 0.256 0.241 0.256 2,942,183 0.2495 3.92%
1999-02-12 0 0.510 0.500 0.510 0.445 0.510 4,082,000 1,958,230 0.4797 0.246 0.241 0.246 0.215 0.246 8,457,740 0.2315 14.61%
1999-02-11 0 0.445 0.445 0.450 0.435 0.450 5,310,000 2,365,720 0.4455 0.215 0.215 0.217 0.210 0.217 11,002,107 0.2150 1.14%
1999-02-10 0 0.440 0.435 0.440 0.430 0.440 2,470,000 1,078,500 0.4366 0.212 0.210 0.212 0.208 0.212 5,117,741 0.2107 0.00%
1999-02-09 0 0.440 0.435 0.440 0.415 0.445 4,028,000 1,760,370 0.4370 0.212 0.210 0.212 0.200 0.215 8,345,855 0.2109 3.53%
1999-02-08 0 0.425 0.425 0.435 0.425 0.460 10,098,000 4,466,940 0.4424 0.205 0.205 0.210 0.205 0.222 20,922,651 0.2135 -3.41%
1999-02-05 0 0.440 0.440 0.450 0.440 0.470 6,680,000 3,018,150 0.4518 0.212 0.212 0.217 0.212 0.227 13,840,692 0.2181 -7.37%
1999-02-04 0 0.475 0.470 0.475 0.470 0.480 1,400,000 663,750 0.4741 0.229 0.227 0.229 0.227 0.232 2,900,744 0.2288 0.00%
1999-02-03 0 0.475 0.470 0.480 0.465 0.500 3,270,000 1,593,050 0.4872 0.229 0.227 0.232 0.224 0.241 6,775,309 0.2351 -5.00%
1999-02-02 0 0.500 0.495 0.500 0.500 0.500 1,430,000 715,000 0.5000 0.241 0.239 0.241 0.241 0.241 2,962,903 0.2413 0.00%
1999-02-01 0 0.500 0.500 0.510 0.500 0.510 1,914,000 965,620 0.5045 0.241 0.241 0.246 0.241 0.246 3,965,731 0.2435 -3.85%
1999-01-29 0 0.520 0.510 0.520 0.510 0.520 2,194,000 1,129,120 0.5146 0.251 0.246 0.251 0.246 0.251 4,545,880 0.2484 1.96%
1999-01-28 0 0.510 0.500 0.510 0.500 0.540 2,776,000 1,435,360 0.5171 0.246 0.241 0.246 0.241 0.261 5,751,761 0.2496 -5.56%
1999-01-27 0 0.540 0.540 0.550 0.500 0.550 2,772,000 1,453,260 0.5243 0.261 0.261 0.265 0.241 0.265 5,743,473 0.2530 8.00%
1999-01-26 0 0.500 0.495 0.500 0.490 0.510 1,300,000 652,080 0.5016 0.241 0.239 0.241 0.236 0.246 2,693,548 0.2421 0.00%
1999-01-25 0 0.500 0.500 0.520 0.475 0.500 3,102,000 1,509,430 0.4866 0.241 0.241 0.251 0.229 0.241 6,427,220 0.2348 0.00%
1999-01-22 0 0.500 0.500 0.510 0.500 0.510 3,732,000 1,882,460 0.5044 0.241 0.241 0.246 0.241 0.246 7,732,554 0.2434 -3.85%
1999-01-21 0 0.520 0.520 0.530 0.500 0.520 2,842,000 1,467,100 0.5162 0.251 0.251 0.256 0.241 0.251 5,888,510 0.2491 -1.89%
1999-01-20 0 0.530 0.520 0.530 0.520 0.540 3,622,000 1,893,720 0.5228 0.256 0.251 0.256 0.251 0.261 7,504,639 0.2523 -1.85%
1999-01-19 0 0.540 0.530 0.540 0.540 0.560 3,388,000 1,857,160 0.5482 0.261 0.256 0.261 0.261 0.270 7,019,800 0.2646 -3.57%
1999-01-18 0 0.560 0.560 0.570 0.550 0.580 2,414,000 1,360,520 0.5636 0.270 0.270 0.275 0.265 0.280 5,001,711 0.2720 -1.75%
1999-01-15 0 0.570 0.570 0.580 0.520 0.580 3,625,000 2,052,560 0.5662 0.275 0.275 0.280 0.251 0.280 7,510,855 0.2733 7.55%
1999-01-14 0 0.530 0.530 0.540 0.510 0.560 10,334,000 5,498,820 0.5321 0.256 0.256 0.261 0.246 0.270 21,411,634 0.2568 -5.36%
1999-01-13 0 0.560 0.560 0.570 0.560 0.620 10,352,000 5,993,340 0.5790 0.270 0.270 0.275 0.270 0.299 21,448,929 0.2794 -12.50%
1999-01-12 0 0.640 0.640 0.650 0.640 0.670 2,034,000 1,309,720 0.6439 0.309 0.309 0.314 0.309 0.323 4,214,367 0.3108 -3.03%
1999-01-11 0 0.660 0.650 0.660 0.650 0.670 2,970,000 1,958,300 0.6594 0.319 0.314 0.319 0.314 0.323 6,153,721 0.3182 -2.94%
1999-01-08 0 0.680 0.670 0.680 0.670 0.720 3,400,000 2,382,040 0.7006 0.328 0.323 0.328 0.323 0.347 7,044,664 0.3381 -1.45%
1999-01-07 0 0.690 0.680 0.690 0.690 0.710 5,116,000 3,572,500 0.6983 0.333 0.328 0.333 0.333 0.343 10,600,147 0.3370 0.00%
1999-01-06 0 0.690 0.690 0.700 0.660 0.690 3,480,000 2,364,340 0.6794 0.333 0.333 0.338 0.319 0.333 7,210,421 0.3279 6.15%
1999-01-05 0 0.650 0.650 0.660 0.650 0.670 1,812,000 1,188,400 0.6558 0.314 0.314 0.319 0.314 0.323 3,754,391 0.3165 -1.52%
1999-01-04 0 0.660 0.660 0.670 0.660 0.670 1,276,000 845,360 0.6625 0.319 0.319 0.323 0.319 0.323 2,643,821 0.3197 -1.49%
1998-12-31 0 0.670 0.670 0.680 0.670 0.680 1,490,000 1,008,320 0.6767 0.323 0.323 0.328 0.323 0.328 3,087,220 0.3266 -1.47%
1998-12-30 0 0.680 0.680 0.690 0.670 0.690 1,560,000 1,064,300 0.6822 0.328 0.328 0.333 0.323 0.333 3,232,258 0.3293 0.00%
1998-12-29 0 0.680 0.680 0.690 0.670 0.700 1,350,000 919,680 0.6812 0.328 0.328 0.333 0.323 0.338 2,797,146 0.3288 -1.45%
1998-12-28 0 0.690 0.680 0.690 0.680 0.710 2,912,000 2,032,380 0.6979 0.333 0.328 0.333 0.328 0.343 6,033,547 0.3368 -1.43%
1998-12-24 0 0.700 0.700 0.710 0.670 0.700 3,018,000 2,076,300 0.6880 0.338 0.338 0.343 0.323 0.338 6,253,175 0.3320 6.06%
1998-12-23 0 0.660 0.650 0.670 0.650 0.670 2,486,000 1,642,360 0.6606 0.319 0.314 0.323 0.314 0.323 5,150,892 0.3188 -2.94%
1998-12-22 0 0.680 0.670 0.680 0.670 0.690 3,056,952 2,078,518 0.6799 0.328 0.323 0.328 0.323 0.333 6,333,882 0.3282 1.49%
1998-12-21 0 0.670 0.670 0.680 0.670 0.700 2,716,000 1,835,040 0.6756 0.323 0.323 0.328 0.323 0.338 5,627,443 0.3261 -1.47%
1998-12-18 0 0.680 0.680 0.690 0.680 0.690 3,372,000 2,313,580 0.6861 0.328 0.328 0.333 0.328 0.333 6,986,649 0.3311 0.00%
1998-12-17 0 0.680 0.670 0.680 0.660 0.690 6,066,000 4,092,240 0.6746 0.328 0.323 0.328 0.319 0.333 12,568,509 0.3256 -1.45%
1998-12-16 0 0.690 0.680 0.690 0.680 0.710 2,116,000 1,468,720 0.6941 0.333 0.328 0.333 0.328 0.343 4,384,267 0.3350 -1.43%
1998-12-15 0 0.700 0.690 0.700 0.690 0.720 3,170,000 2,222,660 0.7012 0.338 0.333 0.338 0.333 0.347 6,568,113 0.3384 -1.41%
1998-12-14 0 0.710 0.700 0.710 0.700 0.710 4,898,000 3,445,360 0.7034 0.343 0.338 0.343 0.338 0.343 10,148,460 0.3395 -1.39%
1998-12-11 0 0.720 0.710 0.720 0.720 0.730 4,560,000 3,295,600 0.7227 0.347 0.343 0.347 0.347 0.352 9,448,137 0.3488 -2.70%
1998-12-10 0 0.740 0.730 0.750 0.740 0.780 7,874,000 5,963,260 0.7573 0.357 0.352 0.362 0.357 0.376 16,314,613 0.3655 -2.63%
1998-12-09 0 0.760 0.750 0.760 0.730 0.760 6,594,000 4,943,220 0.7497 0.367 0.362 0.367 0.352 0.367 13,662,504 0.3618 4.11%
1998-12-08 0 0.730 0.730 0.740 0.720 0.770 6,028,000 4,514,540 0.7489 0.352 0.352 0.357 0.347 0.372 12,489,775 0.3615 -3.95%
1998-12-07 0 0.760 0.760 0.770 0.750 0.800 16,748,000 12,986,360 0.7754 0.367 0.367 0.372 0.362 0.386 34,701,185 0.3742 5.56%
1998-12-04 0 0.720 0.720 0.730 0.710 0.740 4,328,000 3,142,240 0.7260 0.347 0.347 0.352 0.343 0.357 8,967,443 0.3504 -2.70%
1998-12-03 0 0.740 0.740 0.750 0.700 0.750 9,902,000 7,221,680 0.7293 0.357 0.357 0.362 0.338 0.362 20,516,547 0.3520 1.37%
1998-12-02 0 0.730 0.720 0.730 0.710 0.740 14,046,000 10,231,800 0.7284 0.352 0.347 0.352 0.343 0.357 29,102,749 0.3516 1.39%
1998-12-01 0 0.720 0.710 0.720 0.700 0.760 19,306,000 14,019,880 0.7262 0.347 0.343 0.347 0.338 0.367 40,001,259 0.3505 -6.49%
1998-11-30 0 0.770 0.760 0.770 0.760 0.800 9,224,000 7,148,720 0.7750 0.372 0.367 0.372 0.367 0.386 19,111,758 0.3740 -4.94%
1998-11-27 0 0.810 0.810 0.820 0.810 0.830 15,300,000 12,585,920 0.8226 0.391 0.391 0.396 0.391 0.401 31,700,987 0.3970 -1.22%
1998-11-26 0 0.820 0.810 0.820 0.810 0.860 16,786,000 13,954,140 0.8313 0.396 0.391 0.396 0.391 0.415 34,779,920 0.4012 -4.65%
1998-11-25 0 0.860 0.850 0.860 0.850 0.900 21,182,000 18,631,280 0.8796 0.415 0.410 0.415 0.410 0.434 43,888,255 0.4245 -2.27%
1998-11-24 0 0.880 0.870 0.880 0.860 0.900 27,678,000 24,504,440 0.8853 0.425 0.420 0.425 0.415 0.434 57,347,707 0.4273 2.33%
1998-11-23 0 0.860 0.860 0.870 0.850 0.890 14,554,000 12,673,080 0.8708 0.415 0.415 0.420 0.410 0.430 30,155,305 0.4203 -1.15%
1998-11-20 0 0.870 0.860 0.870 0.870 0.920 57,810,000 51,987,540 0.8993 0.420 0.415 0.420 0.420 0.444 119,780,004 0.4340 0.00%
1998-11-19 0 0.870 0.870 0.880 0.860 0.890 18,598,000 16,227,940 0.8726 0.420 0.420 0.425 0.415 0.430 38,534,311 0.4211 0.00%
1998-11-18 0 0.870 0.870 0.880 0.800 0.910 52,542,000 46,729,660 0.8894 0.420 0.420 0.425 0.386 0.439 108,864,919 0.4292 1.16%
1998-11-17 0 0.860 0.850 0.860 0.840 0.890 50,890,000 44,316,480 0.8708 0.415 0.410 0.415 0.405 0.430 105,442,041 0.4203 3.61%
1998-11-16 0 0.830 0.830 0.840 0.820 0.850 15,804,000 13,218,380 0.8364 0.401 0.401 0.405 0.396 0.410 32,745,255 0.4037 1.22%
1998-11-13 0 0.820 0.820 0.830 0.810 0.870 17,281,048 14,452,116 0.8363 0.396 0.396 0.401 0.391 0.420 35,805,639 0.4036 -2.38%
1998-11-12 0 0.840 0.830 0.840 0.830 0.890 25,230,000 21,822,440 0.8649 0.405 0.401 0.405 0.401 0.430 52,275,549 0.4175 -2.33%
1998-11-11 0 0.860 0.850 0.860 0.850 0.900 38,190,000 33,615,780 0.8802 0.415 0.410 0.415 0.410 0.434 79,128,150 0.4248 -2.27%
1998-11-10 0 0.880 0.870 0.880 0.850 0.890 40,332,000 35,160,000 0.8718 0.425 0.420 0.425 0.410 0.430 83,566,288 0.4207 2.33%
1998-11-09 0 0.860 0.860 0.870 0.860 0.910 87,766,000 78,161,780 0.8906 0.415 0.415 0.420 0.415 0.439 181,847,636 0.4298 0.00%
1998-11-06 0 0.860 0.860 0.870 0.780 0.880 69,856,000 58,259,500 0.8340 0.415 0.415 0.420 0.376 0.425 144,738,834 0.4025 8.86%
1998-11-05 0 0.790 0.780 0.790 0.780 0.890 60,374,000 51,216,860 0.8483 0.381 0.376 0.381 0.376 0.430 125,092,509 0.4094 -7.06%
1998-11-04 0 0.850 0.840 0.850 0.800 0.970 165,534,000 150,228,280 0.9075 0.410 0.405 0.410 0.386 0.468 342,979,817 0.4380 -5.56%
1998-11-03 0 0.900 0.900 0.910 0.760 0.920 252,452,000 213,211,960 0.8446 0.434 0.434 0.439 0.367 0.444 523,070,431 0.4076 23.29%
1998-11-02 0 0.730 0.730 0.740 0.680 0.730 37,508,000 26,799,480 0.7145 0.352 0.352 0.357 0.328 0.352 77,715,073 0.3448 8.96%
1998-10-30 0 0.670 0.670 0.680 0.670 0.700 15,218,000 10,425,960 0.6851 0.323 0.323 0.328 0.323 0.338 31,531,086 0.3307 1.52%
1998-10-29 0 0.660 0.660 0.670 0.650 0.710 20,768,000 13,774,840 0.6633 0.319 0.319 0.323 0.314 0.343 43,030,464 0.3201 -5.71%
1998-10-27 0 0.700 0.700 0.710 0.690 0.720 15,726,000 11,110,180 0.7065 0.338 0.338 0.343 0.333 0.347 32,583,642 0.3410 1.45%
1998-10-26 0 0.690 0.690 0.700 0.680 0.710 8,838,000 6,175,000 0.6987 0.333 0.333 0.338 0.328 0.343 18,311,982 0.3372 1.47%
1998-10-23 0 0.680 0.680 0.690 0.640 0.690 11,736,000 7,850,360 0.6689 0.328 0.328 0.333 0.309 0.333 24,316,522 0.3228 3.03%
1998-10-22 0 0.660 0.660 0.670 0.650 0.710 14,502,000 9,952,320 0.6863 0.319 0.319 0.323 0.314 0.343 30,047,563 0.3312 -7.04%
1998-10-21 0 0.710 0.700 0.710 0.690 0.740 26,110,000 18,587,820 0.7119 0.343 0.338 0.343 0.333 0.357 54,098,874 0.3436 0.00%
1998-10-20 0 0.710 0.700 0.710 0.700 0.800 84,590,000 64,674,520 0.7646 0.343 0.338 0.343 0.338 0.386 175,267,091 0.3690 -4.05%
1998-10-19 0 0.740 0.730 0.740 0.660 0.740 60,940,000 43,164,840 0.7083 0.357 0.352 0.357 0.319 0.357 126,265,239 0.3419 12.12%
1998-10-16 0 0.660 0.650 0.660 0.650 0.680 19,614,000 13,068,720 0.6663 0.319 0.314 0.319 0.314 0.328 40,639,422 0.3216 3.13%
1998-10-15 0 0.640 0.630 0.640 0.630 0.670 9,504,000 6,148,080 0.6469 0.309 0.304 0.309 0.304 0.323 19,691,907 0.3122 -1.54%
1998-10-14 0 0.650 0.640 0.650 0.650 0.680 10,409,000 6,928,330 0.6656 0.314 0.309 0.314 0.314 0.328 21,567,031 0.3212 -2.99%
1998-10-13 0 0.670 0.660 0.670 0.650 0.710 19,772,000 13,428,600 0.6792 0.323 0.319 0.323 0.314 0.343 40,966,792 0.3278 -2.90%
1998-10-12 0 0.690 0.680 0.690 0.640 0.690 33,858,000 22,700,040 0.6704 0.333 0.328 0.333 0.309 0.333 70,152,420 0.3236 9.52%
1998-10-09 0 0.630 0.620 0.630 0.600 0.640 20,438,000 12,743,000 0.6235 0.304 0.299 0.304 0.290 0.309 42,346,717 0.3009 6.78%
1998-10-08 0 0.590 0.580 0.590 0.570 0.610 9,892,000 5,924,220 0.5989 0.285 0.280 0.285 0.275 0.294 20,495,828 0.2890 3.51%
1998-10-07 0 0.570 0.570 0.580 0.570 0.610 7,538,000 4,499,100 0.5969 0.275 0.275 0.280 0.275 0.294 15,618,434 0.2881 -3.39%
1998-10-05 0 0.590 0.590 0.600 0.580 0.610 6,600,000 3,949,900 0.5985 0.285 0.285 0.290 0.280 0.294 13,674,936 0.2888 -6.35%
1998-09-30 0 0.630 0.620 0.630 0.600 0.630 10,788,000 6,674,140 0.6187 0.304 0.299 0.304 0.290 0.304 22,352,304 0.2986 3.28%
1998-09-29 0 0.610 0.610 0.620 0.610 0.640 15,062,000 9,366,940 0.6219 0.294 0.294 0.299 0.294 0.309 31,207,861 0.3001 -3.17%
1998-09-28 0 0.630 0.630 0.640 0.630 0.690 17,730,000 11,643,340 0.6567 0.304 0.304 0.309 0.304 0.333 36,735,850 0.3169 -5.97%
1998-09-25 0 0.670 0.670 0.680 0.650 0.690 29,920,000 20,182,080 0.6745 0.323 0.323 0.328 0.314 0.333 61,993,041 0.3256 0.00%
1998-09-24 0 0.670 0.660 0.670 0.660 0.690 33,558,000 22,521,400 0.6711 0.323 0.319 0.323 0.319 0.333 69,530,832 0.3239 4.69%
1998-09-23 0 0.640 0.630 0.640 0.620 0.650 17,640,700 11,206,779 0.6353 0.309 0.304 0.309 0.299 0.314 36,550,824 0.3066 1.59%
1998-09-22 0 0.630 0.620 0.630 0.620 0.650 10,896,000 6,922,800 0.6354 0.304 0.299 0.304 0.299 0.314 22,576,075 0.3066 3.28%
1998-09-21 0 0.610 0.610 0.620 0.610 0.650 16,346,000 10,259,320 0.6276 0.294 0.294 0.299 0.294 0.314 33,868,257 0.3029 -8.96%
1998-09-18 0 0.670 0.660 0.670 0.640 0.700 28,212,000 18,795,040 0.6662 0.323 0.319 0.323 0.309 0.338 58,454,134 0.3215 -2.90%
1998-09-17 0 0.690 0.690 0.700 0.680 0.760 71,776,000 52,473,300 0.7311 0.333 0.333 0.338 0.328 0.367 148,716,997 0.3528 -4.17%
1998-09-16 0 0.720 0.710 0.720 0.690 0.740 52,750,000 37,889,340 0.7183 0.347 0.343 0.347 0.333 0.357 109,295,887 0.3467 4.35%
1998-09-15 0 0.690 0.690 0.700 0.680 0.730 41,344,000 29,268,220 0.7079 0.333 0.333 0.338 0.328 0.352 85,663,112 0.3417 -1.43%
1998-09-14 0 0.700 0.690 0.700 0.670 0.700 28,060,000 19,215,560 0.6848 0.338 0.333 0.338 0.323 0.338 58,139,196 0.3305 4.48%
1998-09-11 0 0.670 0.670 0.680 0.660 0.730 35,422,000 24,266,980 0.6851 0.323 0.323 0.328 0.319 0.352 73,392,965 0.3306 -6.94%
1998-09-10 0 0.720 0.720 0.730 0.640 0.740 79,586,000 56,334,900 0.7078 0.347 0.347 0.352 0.309 0.357 164,899,004 0.3416 12.50%
1998-09-09 0 0.640 0.640 0.650 0.630 0.700 19,084,000 12,724,700 0.6668 0.309 0.309 0.314 0.304 0.338 39,541,283 0.3218 -4.48%
1998-09-08 0 0.670 0.660 0.670 0.660 0.740 43,358,000 30,827,840 0.7110 0.323 0.319 0.323 0.319 0.357 89,836,039 0.3432 -2.90%
1998-09-07 0 0.690 0.690 0.700 0.680 0.710 47,132,000 32,746,380 0.6948 0.333 0.333 0.338 0.328 0.343 97,655,616 0.3353 4.55%
1998-09-04 0 0.660 0.660 0.670 0.560 0.670 52,782,000 32,752,940 0.6205 0.319 0.319 0.323 0.270 0.323 109,362,190 0.2995 20.00%
1998-09-03 0 0.550 0.550 0.560 0.540 0.580 13,304,000 7,501,700 0.5639 0.265 0.265 0.270 0.261 0.280 27,565,355 0.2721 1.85%
1998-09-02 0 0.540 0.530 0.540 0.530 0.570 5,242,000 2,864,740 0.5465 0.261 0.256 0.261 0.256 0.275 10,861,214 0.2638 0.00%
1998-09-01 0 0.540 0.530 0.540 0.520 0.550 3,440,500 1,863,170 0.5415 0.261 0.256 0.261 0.251 0.265 7,128,578 0.2614 0.00%
1998-08-31 0 0.540 0.540 0.550 0.500 0.560 10,208,000 5,536,500 0.5424 0.261 0.261 0.265 0.241 0.270 21,150,567 0.2618 5.88%
1998-08-28 0 0.510 0.510 0.520 0.500 0.550 10,117,500 5,334,950 0.5273 0.246 0.246 0.251 0.241 0.265 20,963,055 0.2545 -13.56%
1998-08-27 0 0.590 0.580 0.590 0.570 0.650 28,860,000 17,695,240 0.6131 0.285 0.280 0.285 0.275 0.314 59,796,764 0.2959 -3.28%
1998-08-26 0 0.610 0.600 0.610 0.600 0.630 5,752,000 3,477,380 0.6046 0.294 0.290 0.294 0.290 0.304 11,917,914 0.2918 1.67%
1998-08-25 0 0.600 0.590 0.600 0.560 0.600 5,586,000 3,303,700 0.5914 0.290 0.285 0.290 0.270 0.290 11,573,968 0.2854 7.14%
1998-08-24 0 0.560 0.560 0.580 0.540 0.600 3,166,000 1,805,160 0.5702 0.270 0.270 0.280 0.261 0.290 6,559,825 0.2752 -8.20%
1998-08-21 0 0.610 0.600 0.610 0.600 0.640 8,652,000 5,332,840 0.6164 0.294 0.290 0.294 0.290 0.309 17,926,597 0.2975 1.67%
1998-08-20 0 0.600 0.590 0.610 0.580 0.640 26,724,000 16,403,200 0.6138 0.290 0.285 0.294 0.280 0.309 55,371,057 0.2962 5.26%
1998-08-19 0 0.570 0.560 0.570 0.560 0.600 11,954,000 6,867,120 0.5745 0.275 0.270 0.275 0.270 0.290 24,768,209 0.2773 3.64%
1998-08-18 0 0.550 0.550 0.560 0.530 0.590 2,726,000 1,505,440 0.5523 0.265 0.265 0.270 0.256 0.285 5,648,163 0.2665 -6.78%
1998-08-14 0 0.590 0.590 0.600 0.530 0.600 10,990,000 6,267,800 0.5703 0.285 0.285 0.290 0.256 0.290 22,770,840 0.2753 11.32%
1998-08-13 0 0.530 0.530 0.540 0.500 0.540 3,266,000 1,693,860 0.5186 0.256 0.256 0.261 0.241 0.261 6,767,021 0.2503 0.00%
1998-08-12 0 0.530 0.530 0.540 0.510 0.550 4,096,000 2,160,340 0.5274 0.256 0.256 0.261 0.246 0.265 8,486,748 0.2546 0.00%
1998-08-11 0 0.530 0.520 0.530 0.520 0.580 4,460,000 2,389,900 0.5359 0.256 0.251 0.256 0.251 0.280 9,240,941 0.2586 -8.62%
1998-08-10 0 0.580 0.570 0.580 0.580 0.600 2,606,000 1,525,500 0.5854 0.280 0.275 0.280 0.280 0.290 5,399,528 0.2825 -1.69%
1998-08-07 0 0.590 0.590 0.600 0.580 0.610 5,624,000 3,332,540 0.5926 0.285 0.285 0.290 0.280 0.294 11,652,703 0.2860 -3.28%
1998-08-06 0 0.610 0.610 0.620 0.600 0.640 5,750,000 3,588,900 0.6242 0.294 0.294 0.299 0.290 0.309 11,913,770 0.3012 -4.69%
1998-08-05 0 0.640 0.630 0.640 0.630 0.650 4,530,000 2,876,860 0.6351 0.309 0.304 0.309 0.304 0.314 9,385,979 0.3065 -1.54%
1998-08-04 0 0.650 0.650 0.660 0.620 0.660 4,684,000 3,003,620 0.6413 0.314 0.314 0.319 0.299 0.319 9,705,060 0.3095 1.56%
1998-08-03 0 0.640 0.640 0.650 0.630 0.660 4,440,000 2,870,540 0.6465 0.309 0.309 0.314 0.304 0.319 9,199,502 0.3120 -5.88%
1998-07-31 0 0.680 0.670 0.680 0.650 0.700 11,016,000 7,492,580 0.6802 0.328 0.323 0.328 0.314 0.338 22,824,711 0.3283 1.49%
1998-07-30 0 0.670 0.660 0.670 0.640 0.680 4,610,000 3,052,760 0.6622 0.323 0.319 0.323 0.309 0.328 9,551,735 0.3196 3.08%
1998-07-29 0 0.650 0.650 0.660 0.650 0.680 2,598,000 1,701,420 0.6549 0.314 0.314 0.319 0.314 0.328 5,382,952 0.3161 -1.52%
1998-07-28 0 0.660 0.660 0.670 0.640 0.690 4,820,000 3,202,540 0.6644 0.319 0.319 0.323 0.309 0.333 9,986,847 0.3207 -1.49%
1998-07-27 0 0.670 0.670 0.680 0.670 0.710 8,924,000 6,109,100 0.6846 0.323 0.323 0.328 0.323 0.343 18,490,170 0.3304 -6.94%
1998-07-24 0 0.720 0.710 0.720 0.620 0.730 14,448,000 10,091,160 0.6984 0.347 0.343 0.347 0.299 0.352 29,935,677 0.3371 10.77%
1998-07-23 0 0.650 0.650 0.670 0.650 0.680 11,998,000 7,945,340 0.6622 0.314 0.314 0.323 0.314 0.328 24,859,375 0.3196 -7.14%
1998-07-22 0 0.700 0.700 0.710 0.690 0.730 11,120,000 7,889,400 0.7095 0.338 0.338 0.343 0.333 0.352 23,040,195 0.3424 -5.41%
1998-07-21 0 0.740 0.740 0.750 0.710 0.770 7,752,000 5,745,080 0.7411 0.357 0.357 0.362 0.343 0.372 16,061,833 0.3577 -2.63%
1998-07-20 0 0.760 0.760 0.770 0.750 0.780 3,119,000 2,379,220 0.7628 0.367 0.367 0.372 0.362 0.376 6,462,443 0.3682 -2.56%
1998-07-17 0 0.780 0.780 0.790 0.770 0.820 5,858,000 4,628,140 0.7901 0.376 0.376 0.381 0.372 0.396 12,137,541 0.3813 -2.50%
1998-07-16 0 0.800 0.800 0.810 0.780 0.820 24,966,000 20,116,260 0.8057 0.386 0.386 0.391 0.376 0.396 51,728,552 0.3889 2.56%
1998-07-15 0 0.780 0.780 0.790 0.750 0.800 17,124,000 13,331,260 0.7785 0.376 0.376 0.381 0.362 0.386 35,480,242 0.3757 4.00%
1998-07-14 0 0.750 0.740 0.750 0.740 0.770 5,872,000 4,413,020 0.7515 0.362 0.357 0.362 0.357 0.372 12,166,549 0.3627 -1.32%
1998-07-13 0 0.760 0.750 0.760 0.740 0.770 11,568,000 8,784,880 0.7594 0.367 0.362 0.367 0.357 0.372 23,968,433 0.3665 -3.80%
1998-07-10 0 0.790 0.790 0.800 0.750 0.790 4,836,000 3,722,680 0.7698 0.381 0.381 0.386 0.362 0.381 10,019,998 0.3715 2.60%
1998-07-09 0 0.770 0.760 0.780 0.760 0.780 3,812,000 2,951,440 0.7742 0.372 0.367 0.376 0.367 0.376 7,898,311 0.3737 1.32%
1998-07-08 0 0.760 0.770 0.780 0.750 0.810 8,196,000 6,290,020 0.7674 0.367 0.372 0.376 0.362 0.391 16,981,784 0.3704 -3.80%
1998-07-07 0 0.790 0.780 0.790 0.780 0.830 8,532,000 6,834,540 0.8010 0.381 0.376 0.381 0.376 0.401 17,677,962 0.3866 -1.25%
1998-07-06 0 0.800 0.790 0.800 0.800 0.840 5,862,000 4,812,700 0.8210 0.386 0.381 0.386 0.386 0.405 12,145,829 0.3962 -6.98%
1998-07-03 0 0.860 0.860 0.870 0.850 0.880 9,101,066 7,882,073 0.8661 0.415 0.415 0.420 0.410 0.425 18,857,044 0.4180 -6.52%
1998-07-02 0 0.920 0.910 0.930 0.910 1.000 20,256,000 19,031,860 0.9396 0.444 0.439 0.449 0.439 0.483 41,969,621 0.4535 4.55%
1998-06-30 0 0.880 0.880 0.890 0.870 0.940 15,236,000 13,798,860 0.9057 0.425 0.425 0.430 0.420 0.454 31,568,382 0.4371 -4.35%
1998-06-29 0 0.920 0.910 0.920 0.920 0.990 12,526,000 11,835,260 0.9449 0.444 0.439 0.444 0.444 0.478 25,953,370 0.4560 -4.17%
1998-06-26 0 0.960 0.960 0.970 0.960 1.010 18,764,000 18,516,680 0.9868 0.463 0.463 0.468 0.463 0.487 38,878,256 0.4763 -4.95%
1998-06-25 0 1.010 1.000 1.010 0.970 1.030 42,116,000 42,566,820 1.0107 0.487 0.483 0.487 0.468 0.497 87,262,665 0.4878 4.12%
1998-06-24 0 0.970 0.970 0.980 0.930 0.980 15,140,000 14,529,700 0.9597 0.468 0.468 0.473 0.449 0.473 31,369,473 0.4632 2.11%
1998-06-23 0 0.950 0.940 0.950 0.920 0.980 20,216,000 19,349,620 0.9571 0.459 0.454 0.459 0.444 0.473 41,886,742 0.4620 2.15%
1998-06-22 0 0.930 0.920 0.930 0.910 1.060 46,136,000 46,176,340 1.0009 0.449 0.444 0.449 0.439 0.512 95,591,944 0.4831 -8.82%
1998-06-19 0 1.020 1.010 1.020 0.900 1.050 46,868,000 46,279,120 0.9874 0.492 0.487 0.492 0.434 0.507 97,108,618 0.4766 9.68%
1998-06-18 0 0.930 0.930 0.940 0.910 0.970 31,320,000 29,355,620 0.9373 0.449 0.449 0.454 0.439 0.468 64,893,785 0.4524 9.41%
1998-06-17 0 0.850 0.840 0.850 0.790 0.850 17,616,000 14,476,740 0.8218 0.410 0.405 0.410 0.381 0.410 36,499,646 0.3966 11.84%
1998-06-16 0 0.760 0.750 0.770 0.740 0.790 9,380,000 7,229,640 0.7708 0.367 0.362 0.372 0.357 0.381 19,434,984 0.3720 1.33%
1998-06-15 0 0.750 0.750 0.760 0.750 0.810 9,982,000 7,776,980 0.7791 0.362 0.362 0.367 0.362 0.391 20,682,304 0.3760 -8.54%
1998-06-12 0 0.820 0.810 0.820 0.760 0.840 12,982,000 10,637,300 0.8194 0.396 0.391 0.396 0.367 0.405 26,898,184 0.3955 3.80%
1998-06-11 0 0.790 0.790 0.800 0.770 0.830 11,180,000 8,989,700 0.8041 0.381 0.381 0.386 0.372 0.401 23,164,512 0.3881 -2.47%
1998-06-10 0 0.810 0.800 0.810 0.770 0.820 19,200,000 15,268,680 0.7952 0.391 0.386 0.391 0.372 0.396 39,781,631 0.3838 -3.57%
1998-06-09 0 0.840 0.840 0.850 0.800 0.900 10,075,000 8,532,730 0.8469 0.405 0.405 0.410 0.386 0.434 20,874,996 0.4088 -10.64%
1998-06-08 0 0.940 0.930 0.940 0.930 0.990 8,422,000 8,073,140 0.9586 0.454 0.449 0.454 0.449 0.478 17,450,047 0.4626 -4.08%
1998-06-05 0 0.980 0.970 0.980 0.970 1.000 9,650,000 9,543,120 0.9889 0.473 0.468 0.473 0.468 0.483 19,994,413 0.4773 1.03%
1998-06-04 0 0.970 0.970 0.980 0.970 1.040 21,916,000 22,113,280 1.0090 0.468 0.468 0.473 0.468 0.502 45,409,074 0.4870 -3.00%
1998-06-03 0 1.000 0.990 1.000 0.920 1.030 28,798,000 28,228,480 0.9802 0.483 0.478 0.483 0.444 0.497 59,668,302 0.4731 6.38%
1998-06-02 0 0.940 0.930 0.940 0.910 0.980 17,896,000 16,792,940 0.9384 0.454 0.449 0.454 0.439 0.473 37,079,795 0.4529 -4.08%
1998-06-01 0 0.980 0.970 0.990 0.970 1.040 12,258,000 12,242,440 0.9987 0.473 0.468 0.478 0.468 0.502 25,398,085 0.4820 -3.92%
1998-05-29 0 1.020 1.010 1.020 1.000 1.020 15,220,000 15,322,420 1.0067 0.492 0.487 0.492 0.483 0.492 31,535,230 0.4859 2.00%
1998-05-28 0 1.000 0.990 1.000 0.980 1.040 22,814,000 23,004,600 1.0084 0.483 0.478 0.483 0.473 0.502 47,269,694 0.4867 -0.99%
1998-05-27 0 1.010 1.010 1.020 1.000 1.060 29,356,000 30,330,220 1.0332 0.487 0.487 0.492 0.483 0.512 60,824,456 0.4987 -5.61%
1998-05-26 0 1.070 1.060 1.070 1.040 1.130 30,970,000 33,435,580 1.0796 0.516 0.512 0.516 0.502 0.545 64,168,599 0.5211 -0.93%
1998-05-25 0 1.080 1.070 1.080 1.070 1.150 9,148,200 10,220,310 1.1172 0.521 0.516 0.521 0.516 0.555 18,954,704 0.5392 -5.26%
1998-05-22 0 1.140 1.130 1.140 1.130 1.200 17,831,066 20,928,206 1.1737 0.550 0.545 0.550 0.545 0.579 36,945,254 0.5665 -3.39%
1998-05-21 0 1.180 1.160 1.170 1.170 1.280 43,886,000 53,683,160 1.2232 0.570 0.560 0.565 0.565 0.618 90,930,034 0.5904 -5.60%
1998-05-20 0 1.250 1.250 1.260 1.180 1.260 125,282,000 152,720,240 1.2190 0.603 0.603 0.608 0.570 0.608 259,579,285 0.5883 5.04%
1998-05-19 0 1.190 1.190 1.200 1.030 1.200 99,550,000 110,571,640 1.1107 0.574 0.574 0.579 0.497 0.579 206,263,612 0.5361 15.53%
1998-05-18 0 1.030 1.030 1.040 1.000 1.060 27,348,000 28,370,640 1.0374 0.497 0.497 0.502 0.483 0.512 56,663,960 0.5007 1.98%
1998-05-15 0 1.010 1.000 1.010 1.000 1.060 30,778,000 31,715,680 1.0305 0.487 0.483 0.487 0.483 0.512 63,770,783 0.4973 -2.88%
1998-05-14 0 1.040 1.040 1.050 0.940 1.040 61,149,000 60,941,140 0.9966 0.502 0.502 0.507 0.454 0.502 126,698,278 0.4810 10.64%
1998-05-13 0 0.940 0.940 0.950 0.940 1.000 37,874,000 36,685,480 0.9686 0.454 0.454 0.459 0.454 0.483 78,473,411 0.4675 -6.00%
1998-05-12 0 1.000 0.990 1.000 0.990 1.100 15,120,000 15,652,740 1.0352 0.483 0.478 0.483 0.478 0.531 31,328,034 0.4996 -6.54%
1998-05-11 0 1.070 1.060 1.070 1.060 1.130 20,166,000 21,937,080 1.0878 0.516 0.512 0.516 0.512 0.545 41,783,144 0.5250 -3.60%
1998-05-08 0 1.110 1.110 1.120 1.040 1.130 22,664,000 24,667,500 1.0884 0.536 0.536 0.541 0.502 0.545 46,958,900 0.5253 6.73%
1998-05-07 0 1.040 1.040 1.050 1.010 1.090 17,504,000 18,309,660 1.0460 0.502 0.502 0.507 0.487 0.526 36,267,587 0.5048 -1.89%
1998-05-06 0 1.060 1.050 1.060 0.980 1.090 13,482,000 14,151,260 1.0496 0.512 0.507 0.512 0.473 0.526 27,934,164 0.5066 2.91%
1998-05-05 0 1.030 1.030 1.040 1.000 1.130 16,450,000 17,286,380 1.0508 0.497 0.497 0.502 0.483 0.545 34,083,741 0.5072 -8.04%
1998-05-04 0 1.120 1.110 1.120 1.110 1.160 5,842,000 6,591,820 1.1283 0.541 0.536 0.541 0.536 0.560 12,104,390 0.5446 -5.08%
1998-05-01 0 1.180 1.180 1.190 1.160 1.210 11,764,000 13,983,720 1.1887 0.570 0.570 0.574 0.560 0.584 24,374,537 0.5737 1.72%
1998-04-30 0 1.160 1.160 1.170 1.150 1.230 15,608,000 18,399,260 1.1788 0.560 0.560 0.565 0.555 0.594 32,339,151 0.5689 -4.92%
1998-04-29 0 1.220 1.210 1.220 1.210 1.290 11,372,000 14,168,980 1.2460 0.589 0.584 0.589 0.584 0.623 23,562,328 0.6013 -5.43%
1998-04-28 0 1.290 1.290 1.300 1.210 1.300 20,018,000 24,985,660 1.2482 0.623 0.623 0.627 0.584 0.627 41,476,494 0.6024 -0.77%
1998-04-27 0 1.300 1.290 1.300 1.270 1.400 21,494,000 28,621,820 1.3316 0.627 0.623 0.627 0.613 0.676 44,534,707 0.6427 -8.45%
1998-04-24 0 1.420 1.410 1.420 1.340 1.430 11,330,134 15,690,317 1.3848 0.685 0.681 0.685 0.647 0.690 23,475,584 0.6684 2.90%
1998-04-23 0 1.380 1.380 1.390 1.350 1.440 18,142,000 25,058,380 1.3812 0.666 0.666 0.671 0.652 0.695 37,589,497 0.6666 -6.12%
1998-04-22 0 1.470 1.460 1.470 1.460 1.540 8,844,000 13,175,420 1.4898 0.709 0.705 0.709 0.705 0.743 18,324,414 0.7190 -3.29%
1998-04-21 0 1.520 1.520 1.530 1.520 1.560 8,160,000 12,577,800 1.5414 0.734 0.734 0.738 0.734 0.753 16,907,193 0.7439 -1.94%
1998-04-20 0 1.550 1.550 1.560 1.520 1.590 8,622,000 13,491,180 1.5647 0.748 0.748 0.753 0.734 0.767 17,864,439 0.7552 0.65%
1998-04-17 0 1.540 1.540 1.550 1.510 1.550 9,878,000 15,193,340 1.5381 0.743 0.743 0.748 0.729 0.748 20,466,820 0.7423 -1.91%
1998-04-16 0 1.570 1.570 1.580 1.560 1.630 14,274,000 22,716,614 1.5915 0.758 0.758 0.763 0.753 0.787 29,575,156 0.7681 -1.87%
1998-04-15 0 1.600 1.590 1.600 1.590 1.640 14,512,000 23,423,780 1.6141 0.772 0.767 0.772 0.767 0.792 30,068,283 0.7790 0.00%
1998-04-14 0 1.600 1.600 1.610 1.590 1.650 16,436,000 26,538,400 1.6147 0.772 0.772 0.777 0.767 0.796 34,054,734 0.7793 -1.84%
1998-04-09 0 1.630 1.620 1.630 1.580 1.630 11,336,000 18,281,620 1.6127 0.787 0.782 0.787 0.763 0.787 23,487,738 0.7783 1.87%
1998-04-08 0 1.600 1.600 1.610 1.530 1.640 17,698,000 28,238,120 1.5956 0.772 0.772 0.777 0.738 0.792 36,669,547 0.7701 4.58%
1998-04-07 0 1.530 1.530 1.540 1.530 1.620 6,142,000 9,636,120 1.5689 0.738 0.738 0.743 0.738 0.782 12,725,978 0.7572 -3.16%
1998-04-03 0 1.580 1.570 1.580 1.560 1.620 13,372,000 21,215,760 1.5866 0.763 0.758 0.763 0.753 0.782 27,706,248 0.7657 -1.25%
1998-04-02 0 1.600 1.590 1.610 1.550 1.660 21,870,000 34,938,000 1.5975 0.772 0.767 0.777 0.748 0.801 45,313,764 0.7710 -2.44%
1998-04-01 0 1.640 1.640 1.650 1.630 1.720 32,362,000 53,705,092 1.6595 0.792 0.792 0.796 0.787 0.830 67,052,768 0.8009 -4.09%
1998-03-31 0 1.710 1.710 1.720 1.690 1.770 29,652,000 51,357,500 1.7320 0.825 0.825 0.830 0.816 0.854 61,437,756 0.8359 -1.16%
1998-03-30 0 1.730 1.730 1.740 1.720 1.850 39,202,000 69,664,040 1.7771 0.835 0.835 0.840 0.830 0.893 81,224,974 0.8577 -6.49%
1998-03-27 0 1.850 1.830 1.840 1.830 1.930 36,056,000 67,319,300 1.8671 0.893 0.883 0.888 0.883 0.931 74,706,588 0.9011 -2.12%
1998-03-26 0 1.890 1.890 1.900 1.850 1.940 60,038,000 114,527,160 1.9076 0.912 0.912 0.917 0.893 0.936 124,396,331 0.9207 1.61%
1998-03-25 0 1.860 1.850 1.860 1.840 1.900 31,672,000 58,985,520 1.8624 0.898 0.893 0.898 0.888 0.917 65,623,115 0.8989 2.20%
1998-03-24 0 1.820 1.810 1.830 1.810 1.860 15,002,000 27,566,880 1.8375 0.878 0.874 0.883 0.874 0.898 31,083,543 0.8869 -1.09%
1998-03-23 0 1.840 1.840 1.850 1.840 1.910 21,810,000 40,871,460 1.8740 0.888 0.888 0.893 0.888 0.922 45,189,446 0.9044 -0.54%
1998-03-20 0 1.850 1.850 1.860 1.830 2.025 96,424,000 185,350,410 1.9222 0.893 0.893 0.898 0.883 0.977 199,786,665 0.9277 -6.57%
1998-03-19 1 1.980 - - - - 0 0 - 0.956 - - - - 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 0.956 0.956 0.960 0.893 0.960 190,371,679 0.9280 8.20%
1998-03-17 0 1.830 1.830 1.840 1.830 1.890 20,448,000 37,948,180 1.8558 0.883 0.883 0.888 0.883 0.912 42,367,437 0.8957 1.10%
1998-03-16 0 1.810 1.810 1.820 1.810 1.870 9,484,000 17,464,780 1.8415 0.874 0.874 0.878 0.874 0.903 19,650,468 0.8888 -1.09%
1998-03-13 0 1.830 1.830 1.850 1.800 1.870 17,362,000 32,038,200 1.8453 0.883 0.883 0.893 0.869 0.903 35,973,368 0.8906 0.00%
1998-03-12 0 1.830 1.830 1.840 1.820 1.960 35,248,000 66,339,960 1.8821 0.883 0.883 0.888 0.878 0.946 73,032,444 0.9084 -4.69%
1998-03-11 0 1.920 1.910 1.920 1.890 1.970 31,828,000 61,578,300 1.9347 0.927 0.922 0.927 0.912 0.951 65,946,341 0.9338 1.59%
1998-03-10 0 1.890 1.890 1.900 1.880 1.960 34,658,000 66,786,820 1.9270 0.912 0.912 0.917 0.907 0.946 71,809,988 0.9300 0.53%
1998-03-09 0 1.880 1.870 1.880 1.810 1.920 56,614,001 106,580,622 1.8826 0.907 0.903 0.907 0.874 0.927 117,301,942 0.9086 2.17%
1998-03-06 0 1.840 1.840 1.850 1.720 1.900 90,874,000 167,761,680 1.8461 0.888 0.888 0.893 0.830 0.917 188,287,288 0.8910 4.55%
1998-03-05 0 1.760 1.750 1.760 1.760 1.990 83,014,000 158,960,600 1.9149 0.849 0.845 0.849 0.849 0.960 172,001,682 0.9242 -14.15%
1998-03-04 0 2.050 2.050 2.075 1.990 2.150 143,926,000 297,647,250 2.0681 0.989 0.989 1.001 0.960 1.038 298,208,906 0.9981 0.00%
1998-03-03 0 2.050 2.050 2.075 1.860 2.075 84,012,000 163,252,380 1.9432 0.989 0.989 1.001 0.898 1.001 174,069,498 0.9379 9.63%
1998-03-02 0 1.870 1.870 1.880 1.860 2.025 124,512,000 243,640,420 1.9568 0.903 0.903 0.907 0.898 0.977 257,983,876 0.9444 -2.09%
1998-02-27 0 1.910 1.900 1.910 1.720 1.940 119,844,000 221,628,360 1.8493 0.922 0.917 0.922 0.830 0.936 248,311,967 0.8925 11.70%
1998-02-26 0 1.710 1.700 1.710 1.680 1.750 29,402,000 50,352,660 1.7126 0.825 0.820 0.825 0.811 0.845 60,919,766 0.8265 3.01%
1998-02-25 0 1.660 1.660 1.670 1.660 1.810 63,986,000 111,622,820 1.7445 0.801 0.801 0.806 0.801 0.874 132,576,429 0.8420 -5.68%
1998-02-24 0 1.760 1.740 1.750 1.460 1.770 101,481,000 166,339,430 1.6391 0.849 0.840 0.845 0.705 0.854 210,264,567 0.7911 18.92%
1998-02-23 0 1.480 1.480 1.490 1.480 1.520 13,486,000 20,221,320 1.4994 0.714 0.714 0.719 0.714 0.734 27,942,452 0.7237 0.00%
1998-02-20 0 1.480 1.470 1.480 1.420 1.520 25,584,000 37,854,160 1.4796 0.714 0.709 0.714 0.685 0.734 53,009,023 0.7141 1.37%
1998-02-19 0 1.460 1.460 1.470 1.440 1.620 46,182,000 71,406,020 1.5462 0.705 0.705 0.709 0.695 0.782 95,687,254 0.7462 -5.19%
1998-02-18 0 1.540 1.540 1.550 1.410 1.550 39,704,000 58,541,520 1.4744 0.743 0.743 0.748 0.681 0.748 82,265,097 0.7116 10.00%
1998-02-17 0 1.400 1.400 1.410 1.400 1.540 44,204,000 65,685,060 1.4860 0.676 0.676 0.681 0.676 0.743 91,588,917 0.7172 -3.45%
1998-02-16 0 1.450 1.440 1.450 1.310 1.480 32,226,000 44,659,660 1.3858 0.700 0.695 0.700 0.632 0.714 66,770,981 0.6688 -4.61%
1998-02-13 0 1.520 1.510 1.520 1.460 1.690 30,918,000 48,393,880 1.5652 0.734 0.729 0.734 0.705 0.816 64,060,857 0.7554 -9.52%
1998-02-12 0 1.680 1.670 1.680 1.670 1.780 32,178,000 55,242,120 1.7168 0.811 0.806 0.811 0.806 0.859 66,671,527 0.8286 -4.00%
1998-02-11 0 1.750 1.730 1.740 1.700 1.920 33,684,000 61,687,700 1.8314 0.845 0.835 0.840 0.820 0.927 69,791,899 0.8839 -1.69%
1998-02-10 0 1.780 1.780 1.790 1.690 1.960 45,196,000 81,263,300 1.7980 0.859 0.859 0.864 0.816 0.946 93,644,301 0.8678 -7.77%
1998-02-09 0 1.930 1.920 1.930 1.810 1.960 73,746,000 140,605,360 1.9066 0.931 0.927 0.931 0.874 0.946 152,798,758 0.9202 9.04%
1998-02-06 0 1.770 1.760 1.770 1.630 1.840 124,858,000 220,473,180 1.7658 0.854 0.849 0.854 0.787 0.888 258,700,774 0.8522 12.03%
1998-02-05 0 1.580 1.570 1.580 1.320 1.600 72,541,000 107,072,030 1.4760 0.763 0.758 0.763 0.637 0.772 150,302,046 0.7124 17.91%
1998-02-04 0 1.340 1.340 1.350 1.200 1.580 106,159,500 156,785,665 1.4769 0.647 0.647 0.652 0.579 0.763 219,958,231 0.7128 6.35%
1998-02-03 0 1.260 1.260 1.270 1.010 1.400 74,994,000 90,556,680 1.2075 0.608 0.608 0.613 0.487 0.676 155,384,564 0.5828 23.53%
1998-02-02 0 1.020 1.010 1.020 0.890 1.020 40,656,000 39,275,300 0.9660 0.492 0.487 0.492 0.430 0.492 84,237,603 0.4662 18.60%
1998-01-27 0 0.860 0.840 0.860 0.800 0.860 3,730,000 3,135,260 0.8406 0.415 0.405 0.415 0.386 0.415 7,728,411 0.4057 7.50%
1998-01-26 0 0.800 0.800 0.810 0.770 0.800 7,878,000 6,220,620 0.7896 0.386 0.386 0.391 0.372 0.386 16,322,900 0.3811 2.56%
1998-01-23 0 0.780 0.790 0.800 0.730 0.790 9,798,000 7,461,160 0.7615 0.376 0.381 0.386 0.352 0.381 20,301,063 0.3675 0.00%
1998-01-22 0 0.780 0.770 0.780 0.720 0.860 15,032,000 12,017,240 0.7994 0.376 0.372 0.376 0.347 0.415 31,145,702 0.3858 -12.36%
1998-01-21 0 0.890 0.890 0.900 0.860 0.920 17,964,000 15,922,200 0.8863 0.430 0.430 0.434 0.415 0.444 37,220,688 0.4278 0.00%
1998-01-20 0 0.890 0.890 0.900 0.880 0.990 36,892,000 34,843,100 0.9445 0.430 0.430 0.434 0.425 0.478 76,438,746 0.4558 -7.29%
1998-01-19 0 0.960 0.950 0.960 0.890 0.990 29,867,000 27,799,600 0.9308 0.463 0.459 0.463 0.430 0.478 61,883,228 0.4492 10.34%
1998-01-16 0 0.870 0.860 0.870 0.840 0.930 12,098,000 10,615,740 0.8775 0.420 0.415 0.420 0.405 0.449 25,066,571 0.4235 2.35%
1998-01-15 0 0.850 0.850 0.860 0.840 0.980 19,096,000 17,223,180 0.9019 0.410 0.410 0.415 0.405 0.473 39,566,147 0.4353 -8.60%
1998-01-14 0 0.930 0.930 0.940 0.820 0.940 32,111,500 28,154,910 0.8768 0.449 0.449 0.454 0.396 0.454 66,533,742 0.4232 14.81%
1998-01-13 0 0.810 0.810 0.820 0.680 0.830 27,530,000 21,481,620 0.7803 0.391 0.391 0.396 0.328 0.401 57,041,057 0.3766 9.46%
1998-01-12 0 0.740 0.750 0.760 0.650 1.050 34,420,000 26,748,480 0.7771 0.357 0.362 0.367 0.314 0.507 71,316,861 0.3751 -33.93%
1998-01-09 0 1.120 1.110 1.120 1.070 1.210 18,748,000 21,404,900 1.1417 0.541 0.536 0.541 0.516 0.584 38,845,105 0.5510 -5.88%
1998-01-08 0 1.190 1.180 1.190 1.060 1.380 20,648,500 24,990,155 1.2103 0.574 0.570 0.574 0.512 0.666 42,782,865 0.5841 -9.85%
1998-01-07 0 1.320 1.300 1.320 1.310 1.630 30,344,000 42,908,060 1.4141 0.637 0.627 0.637 0.632 0.787 62,871,552 0.6825 -21.43%
1998-01-06 0 1.680 1.670 1.680 1.660 1.860 11,178,000 19,370,680 1.7329 0.811 0.806 0.811 0.801 0.898 23,160,368 0.8364 -9.68%
1998-01-05 0 1.860 1.860 1.870 1.850 1.970 8,660,000 16,340,180 1.8869 0.898 0.898 0.903 0.893 0.951 17,943,173 0.9107 -6.06%
1998-01-02 0 1.980 1.970 1.980 1.950 2.000 5,440,000 10,744,920 1.9752 0.956 0.951 0.956 0.941 0.965 11,271,462 0.9533 0.00%
1997-12-31 0 1.980 1.980 1.990 1.980 2.075 10,900,000 22,000,340 2.0184 0.956 0.956 0.960 0.956 1.001 22,584,363 0.9741 -2.22%
1997-12-30 0 2.025 2.000 2.025 1.900 2.050 11,270,000 22,274,990 1.9765 0.977 0.965 0.977 0.917 0.989 23,350,989 0.9539 4.92%
1997-12-29 0 1.930 1.930 1.940 1.930 2.050 4,276,000 8,507,450 1.9896 0.931 0.931 0.936 0.931 0.989 8,859,701 0.9602 -2.53%
1997-12-24 0 1.980 1.990 2.000 1.910 2.000 4,201,000 8,104,970 1.9293 0.956 0.960 0.965 0.922 0.965 8,704,304 0.9311 1.54%
1997-12-23 0 1.950 1.950 1.960 1.950 2.025 10,244,000 20,354,010 1.9869 0.941 0.941 0.946 0.941 0.977 21,225,158 0.9590 -2.01%
1997-12-22 0 1.990 1.980 2.000 1.980 2.100 10,962,400 22,036,870 2.0102 0.960 0.956 0.965 0.956 1.014 22,713,654 0.9702 -5.24%
1997-12-19 0 2.100 2.100 2.125 2.075 2.150 4,682,000 9,940,150 2.1231 1.014 1.014 1.026 1.001 1.038 9,700,916 1.0247 -3.45%
1997-12-18 0 2.175 2.150 2.175 2.150 2.225 2,932,000 6,385,350 2.1778 1.050 1.038 1.050 1.038 1.074 6,074,987 1.0511 0.00%
1997-12-17 0 2.175 2.150 2.175 2.150 2.225 8,452,000 18,439,650 2.1817 1.050 1.038 1.050 1.038 1.074 17,512,205 1.0530 1.16%
1997-12-16 0 2.150 2.125 2.150 2.125 2.300 14,960,000 32,848,000 2.1957 1.038 1.026 1.038 1.026 1.110 30,996,521 1.0597 -3.37%
1997-12-15 0 2.225 2.200 2.225 2.200 2.375 12,264,400 27,881,160 2.2733 1.074 1.062 1.074 1.062 1.146 25,411,345 1.0972 -3.26%
1997-12-12 0 2.300 2.300 2.325 2.200 2.350 15,344,000 35,295,050 2.3003 1.110 1.110 1.122 1.062 1.134 31,792,153 1.1102 1.10%
1997-12-11 0 2.275 2.250 2.275 2.200 2.325 29,214,000 66,002,700 2.2593 1.098 1.086 1.098 1.062 1.122 60,530,238 1.0904 -2.15%
1997-12-10 0 2.325 2.300 2.325 2.300 2.575 40,996,000 101,550,900 2.4771 1.122 1.110 1.122 1.110 1.243 84,942,070 1.1955 -7.92%
1997-12-09 0 2.525 2.525 2.550 2.375 2.550 56,950,000 141,097,550 2.4776 1.219 1.219 1.231 1.146 1.231 117,998,119 1.1958 4.12%
1997-12-08 0 2.425 2.425 2.450 2.375 2.550 40,518,000 100,350,800 2.4767 1.170 1.170 1.182 1.146 1.231 83,951,673 1.1953 0.00%
1997-12-05 0 2.425 2.425 2.450 2.275 2.475 43,849,000 103,957,275 2.3708 1.170 1.170 1.182 1.098 1.195 90,853,371 1.1442 6.59%
1997-12-04 0 2.275 2.250 2.275 2.175 2.350 19,891,400 45,579,990 2.2914 1.098 1.086 1.098 1.050 1.134 41,214,184 1.1059 2.25%
1997-12-03 0 2.225 2.225 2.250 2.175 2.400 39,611,000 91,866,625 2.3192 1.074 1.074 1.086 1.050 1.158 82,072,405 1.1193 -3.26%
1997-12-02 0 2.300 2.300 2.325 1.980 2.350 56,658,134 121,947,145 2.1523 1.110 1.110 1.122 0.956 1.134 117,393,384 1.0388 8.24%
1997-12-01 0 2.125 2.125 2.150 2.100 2.300 11,103,400 24,529,860 2.2092 1.026 1.026 1.038 1.014 1.110 23,005,800 1.0662 -4.49%
1997-11-28 0 2.225 2.200 2.225 2.100 2.225 12,958,400 28,422,320 2.1934 1.074 1.062 1.074 1.014 1.074 26,849,286 1.0586 -1.11%
1997-11-27 0 2.250 2.250 2.275 2.200 2.375 21,412,400 48,561,270 2.2679 1.086 1.086 1.098 1.062 1.146 44,365,635 1.0946 -5.26%
1997-11-26 0 2.375 2.375 2.400 2.350 2.525 14,126,000 34,270,700 2.4261 1.146 1.146 1.158 1.134 1.219 29,268,506 1.1709 -2.06%
1997-11-25 0 2.425 2.425 2.450 2.375 2.525 22,924,000 56,571,400 2.4678 1.170 1.170 1.182 1.146 1.219 47,497,610 1.1910 -3.00%
1997-11-24 0 2.500 2.475 2.500 2.450 2.650 23,218,000 59,408,050 2.5587 1.207 1.195 1.207 1.182 1.279 48,106,766 1.2349 -2.91%
1997-11-21 0 2.575 2.575 2.600 2.575 2.725 25,898,000 68,271,750 2.6362 1.243 1.243 1.255 1.243 1.315 53,659,619 1.2723 -0.96%
1997-11-20 0 2.600 2.600 2.625 2.575 2.775 49,039,000 131,762,000 2.6869 1.255 1.255 1.267 1.243 1.339 101,606,843 1.2968 -5.45%
1997-11-19 0 2.750 2.725 2.750 2.425 2.775 57,330,000 148,890,150 2.5971 1.327 1.315 1.327 1.170 1.339 118,785,463 1.2534 7.84%
1997-11-18 0 2.550 2.525 2.550 2.550 2.850 83,258,000 227,897,600 2.7372 1.231 1.219 1.231 1.231 1.376 172,507,241 1.3211 -4.67%
1997-11-17 0 2.675 2.675 2.700 2.450 2.700 38,232,000 96,498,000 2.5240 1.291 1.291 1.303 1.182 1.303 79,215,172 1.2182 12.63%
1997-11-14 0 2.375 2.350 2.400 2.350 2.550 41,116,000 100,827,150 2.4523 1.146 1.134 1.158 1.134 1.231 85,190,705 1.1835 0.00%
1997-11-13 0 2.375 2.350 2.375 2.050 2.425 36,026,000 81,251,300 2.2554 1.146 1.134 1.146 0.989 1.170 74,644,429 1.0885 9.20%
1997-11-12 0 2.175 2.150 2.175 2.100 2.350 28,811,000 62,864,650 2.1820 1.050 1.038 1.050 1.014 1.134 59,695,238 1.0531 -8.42%
1997-11-11 0 2.375 2.350 2.375 2.300 2.575 23,976,000 58,412,250 2.4363 1.146 1.134 1.146 1.110 1.243 49,677,312 1.1758 -5.00%
1997-11-10 0 2.500 2.475 2.500 2.450 2.600 19,052,000 47,800,900 2.5090 1.207 1.195 1.207 1.182 1.255 39,474,981 1.2109 -3.85%
1997-11-07 0 2.600 2.575 2.600 2.425 2.600 26,914,000 67,715,100 2.5160 1.255 1.243 1.255 1.170 1.255 55,764,730 1.2143 -2.80%
1997-11-06 0 2.675 2.675 2.700 2.675 3.100 29,342,000 82,831,150 2.8230 1.291 1.291 1.303 1.291 1.496 60,795,449 1.3625 -8.55%
1997-11-05 0 2.925 2.900 2.925 2.750 2.950 34,096,000 97,861,300 2.8702 1.412 1.400 1.412 1.327 1.424 70,645,546 1.3852 1.74%
1997-11-04 0 2.875 2.875 2.900 2.875 3.375 58,796,000 179,482,650 3.0526 1.388 1.388 1.400 1.388 1.629 121,822,957 1.4733 -8.73%
1997-11-03 0 3.150 3.125 3.150 3.050 3.250 74,540,000 236,088,650 3.1673 1.520 1.508 1.520 1.472 1.569 154,443,894 1.5286 8.62%
1997-10-31 0 2.900 2.900 2.925 2.500 2.950 111,830,266 314,964,278 2.8164 1.400 1.400 1.412 1.207 1.424 231,707,831 1.3593 11.54%
1997-10-30 0 2.600 2.600 2.625 2.300 2.625 38,860,000 96,453,000 2.4821 1.255 1.255 1.267 1.110 1.267 80,516,363 1.1979 7.22%
1997-10-29 0 2.425 2.375 2.400 2.375 2.700 51,326,000 128,824,550 2.5099 1.170 1.146 1.158 1.146 1.303 106,345,416 1.2114 14.12%
1997-10-28 0 2.125 2.125 2.150 2.000 2.400 55,324,000 121,087,350 2.1887 1.026 1.026 1.038 0.965 1.158 114,629,112 1.0563 -17.48%
1997-10-27 0 2.575 2.550 2.575 2.500 2.850 52,900,000 142,656,700 2.6967 1.243 1.231 1.243 1.207 1.376 109,606,681 1.3015 -2.83%
1997-10-24 0 2.650 2.650 2.675 2.100 2.725 71,576,000 182,345,200 2.5476 1.279 1.279 1.291 1.014 1.315 148,302,605 1.2295 13.98%
1997-10-23 0 2.325 2.350 2.375 1.900 2.675 80,748,952 183,809,265 2.2763 1.122 1.134 1.146 0.917 1.291 167,308,594 1.0986 -13.89%
1997-10-22 0 2.700 2.600 2.700 2.550 2.975 72,726,000 201,559,550 2.7715 1.303 1.255 1.303 1.231 1.436 150,685,359 1.3376 -0.92%
1997-10-21 0 2.725 2.725 2.750 2.625 3.150 61,860,000 178,046,950 2.8782 1.315 1.315 1.327 1.267 1.520 128,171,442 1.3891 -8.40%
1997-10-20 0 2.975 2.975 3.000 2.950 3.450 72,674,266 236,286,121 3.2513 1.436 1.436 1.448 1.424 1.665 150,578,168 1.5692 -8.46%
1997-10-17 0 3.250 3.250 3.275 2.725 3.375 92,556,000 284,445,960 3.0732 1.569 1.569 1.581 1.315 1.629 191,772,324 1.4832 15.04%
1997-10-16 0 2.825 2.825 2.875 2.250 2.850 71,675,000 189,149,125 2.6390 1.363 1.363 1.388 1.086 1.376 148,507,729 1.2737 16.49%
1997-10-15 0 2.425 2.400 2.425 2.025 2.900 72,572,000 173,686,000 2.3933 1.170 1.158 1.170 0.977 1.400 150,366,277 1.1551 -16.38%
1997-10-14 0 2.900 2.900 2.925 2.850 3.350 23,352,000 73,696,752 3.1559 1.400 1.400 1.412 1.376 1.617 48,384,408 1.5232 -6.45%
1997-10-13 0 3.100 3.075 3.100 3.025 3.450 30,430,000 98,695,600 3.2434 1.496 1.484 1.496 1.460 1.665 63,049,741 1.5654 -8.15%
1997-10-09 0 3.375 3.325 3.375 3.200 3.700 32,180,266 110,494,515 3.4336 1.629 1.605 1.629 1.544 1.786 66,676,222 1.6572 -10.60%
1997-10-08 0 3.775 3.775 3.800 3.700 4.075 19,224,000 75,493,850 3.9271 1.822 1.822 1.834 1.786 1.967 39,831,358 1.8953 -3.82%
1997-10-07 0 3.925 3.925 3.950 3.875 4.050 26,296,000 104,117,950 3.9595 1.894 1.894 1.906 1.870 1.955 54,484,259 1.9110 0.00%
1997-10-06 0 3.925 3.925 3.975 3.900 4.300 17,931,000 72,439,575 4.0399 1.894 1.894 1.918 1.882 2.075 37,152,314 1.9498 -7.65%
1997-10-03 0 4.250 4.225 4.250 4.175 4.350 10,878,000 46,252,700 4.2519 2.051 2.039 2.051 2.015 2.099 22,538,780 2.0521 0.59%
1997-09-30 0 4.225 4.225 4.250 4.100 4.450 17,448,000 74,205,150 4.2529 2.039 2.039 2.051 1.979 2.148 36,151,557 2.0526 -1.74%
1997-09-29 0 4.300 4.300 4.325 4.175 4.525 17,352,000 75,357,300 4.3429 2.075 2.075 2.087 2.015 2.184 35,952,649 2.0960 0.00%
1997-09-26 0 4.300 4.350 4.375 4.275 4.700 60,910,000 274,029,450 4.4989 2.075 2.099 2.112 2.063 2.268 126,203,080 2.1713 -6.01%
1997-09-25 0 4.575 4.550 4.575 3.625 4.575 68,474,000 279,615,950 4.0835 2.208 2.196 2.208 1.750 2.208 141,875,385 1.9709 23.65%
1997-09-24 0 3.700 3.675 3.700 3.600 4.075 32,931,000 125,026,700 3.7966 1.786 1.774 1.786 1.737 1.967 68,231,713 1.8324 -1.99%
1997-09-23 0 3.775 3.775 3.800 3.675 4.225 39,406,000 155,403,650 3.9437 1.822 1.822 1.834 1.774 2.039 81,647,653 1.9033 -10.65%
1997-09-22 0 4.225 4.200 4.225 4.200 4.775 24,551,000 107,159,650 4.3648 2.039 2.027 2.039 2.027 2.305 50,868,688 2.1066 -11.52%
1997-09-19 0 4.775 4.775 4.800 4.750 5.150 18,574,000 91,527,750 4.9277 2.305 2.305 2.317 2.293 2.486 38,484,584 2.3783 -4.50%
1997-09-18 0 5.000 4.975 5.000 4.850 5.400 33,622,000 168,314,000 5.0061 2.413 2.401 2.413 2.341 2.606 69,663,437 2.4161 -3.85%
1997-09-16 0 5.200 5.150 5.200 5.150 5.400 22,810,000 119,354,300 5.2325 2.510 2.486 2.510 2.486 2.606 47,261,406 2.5254 -2.80%
1997-09-15 0 5.350 5.350 5.400 5.300 5.700 31,336,000 171,650,000 5.4777 2.582 2.582 2.606 2.558 2.751 64,926,937 2.6437 0.00%
1997-09-12 0 5.350 5.300 5.350 5.100 5.600 33,628,000 179,929,100 5.3506 2.582 2.558 2.582 2.461 2.703 69,675,869 2.5824 0.94%
1997-09-11 0 5.300 5.250 5.300 5.000 5.500 38,394,000 202,323,800 5.2697 2.558 2.534 2.558 2.413 2.654 79,550,830 2.5433 -1.85%
1997-09-10 0 5.400 5.350 5.400 5.300 5.950 58,544,000 332,586,200 5.6810 2.606 2.582 2.606 2.558 2.872 121,300,823 2.7418 -5.26%
1997-09-09 0 5.700 5.700 5.750 5.350 5.750 93,120,000 517,232,700 5.5545 2.751 2.751 2.775 2.582 2.775 192,940,910 2.6808 10.68%
1997-09-08 0 5.150 5.150 5.200 4.600 5.200 52,248,000 257,836,100 4.9349 2.486 2.486 2.510 2.220 2.510 108,255,763 2.3817 11.35%
1997-09-05 0 4.625 4.600 4.625 4.425 4.875 55,445,000 259,716,650 4.6842 2.232 2.220 2.232 2.136 2.353 114,879,819 2.2608 -3.14%
1997-09-04 0 4.775 4.775 4.800 4.650 5.400 75,446,000 375,245,050 4.9737 2.305 2.305 2.317 2.244 2.606 156,321,090 2.4005 -10.75%
1997-09-03 0 5.350 5.300 5.350 4.600 5.550 142,192,000 734,759,100 5.1674 2.582 2.558 2.582 2.220 2.679 294,616,128 2.4940 25.15%
1997-09-02 0 4.275 4.275 4.300 3.200 5.350 154,782,000 651,039,370 4.2062 2.063 2.063 2.075 1.544 2.582 320,702,103 2.0300 -12.31%
1997-09-01 0 4.875 4.825 4.850 4.850 7.150 100,270,000 613,658,600 6.1201 2.353 2.329 2.341 2.341 3.451 207,755,423 2.9538 -30.36%
1997-08-29 0 7.000 6.950 7.000 6.600 7.700 67,754,000 495,522,500 7.3136 3.378 3.354 3.378 3.185 3.716 140,383,574 3.5298 -3.45%
1997-08-28 1 7.250 - - - - 0 0 - 3.499 - - - - 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 3.499 3.499 3.523 3.451 3.692 184,868,554 3.5628 -5.84%
1997-08-26 0 7.700 7.700 7.750 7.650 8.500 83,448,000 670,967,500 8.0405 3.716 3.716 3.740 3.692 4.102 172,900,913 3.8806 -6.67%
1997-08-25 0 8.250 8.200 8.250 7.850 8.350 103,643,000 844,735,800 8.1504 3.982 3.958 3.982 3.789 4.030 214,744,144 3.9337 6.45%
1997-08-22 0 7.750 7.750 7.800 7.250 7.850 79,084,000 605,400,800 7.6552 3.740 3.740 3.765 3.499 3.789 163,858,880 3.6946 3.33%
1997-08-21 0 7.500 7.500 7.550 7.350 8.200 124,420,000 968,237,100 7.7820 3.620 3.620 3.644 3.547 3.958 257,793,256 3.7559 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 3.620 3.596 3.620 3.161 3.692 292,917,121 3.4617 19.05%
1997-08-19 0 6.300 6.250 6.300 6.250 6.750 72,158,000 464,521,000 6.4376 3.041 3.016 3.041 3.016 3.258 149,508,485 3.1070 -8.03%
1997-08-15 0 6.850 6.800 6.850 6.600 7.250 76,034,000 530,407,620 6.9759 3.306 3.282 3.306 3.185 3.499 157,539,402 3.3668 -3.52%
1997-08-14 0 7.100 7.050 7.100 6.950 7.300 64,800,000 462,090,700 7.1310 3.427 3.403 3.427 3.354 3.523 134,263,004 3.4417 0.00%
1997-08-13 0 7.100 7.100 7.150 6.700 7.150 94,128,000 658,304,600 6.9937 3.427 3.427 3.451 3.234 3.451 195,029,445 3.3754 6.77%
1997-08-12 0 6.650 6.650 6.700 6.500 6.900 99,633,000 666,183,700 6.6864 3.210 3.210 3.234 3.137 3.330 206,435,585 3.2271 3.10%
1997-08-11 0 6.450 6.400 6.450 6.050 6.500 51,888,000 328,028,800 6.3219 3.113 3.089 3.113 2.920 3.137 107,509,857 3.0512 3.20%
1997-08-08 0 6.250 6.200 6.250 6.100 6.400 56,432,000 351,503,400 6.2288 3.016 2.992 3.016 2.944 3.089 116,924,843 3.0062 0.81%
1997-08-07 0 6.200 6.200 6.250 6.150 6.600 126,744,000 810,214,700 6.3925 2.992 2.992 3.016 2.968 3.185 262,608,491 3.0853 0.81%
1997-08-06 0 6.150 6.100 6.150 6.050 6.300 64,894,000 401,233,550 6.1829 2.968 2.944 2.968 2.920 3.041 134,457,768 2.9841 -0.81%
1997-08-05 0 6.200 6.150 6.200 6.050 6.300 134,930,000 830,613,700 6.1559 2.992 2.968 2.992 2.920 3.041 279,569,555 2.9710 4.20%
1997-08-04 0 5.950 5.950 6.000 5.450 6.000 143,135,000 824,560,300 5.7607 2.872 2.872 2.896 2.630 2.896 296,569,986 2.7803 11.21%
1997-08-01 0 5.350 5.350 5.400 5.200 5.600 71,752,000 389,140,700 5.4234 2.582 2.582 2.606 2.510 2.703 148,667,270 2.6175 2.88%
1997-07-31 0 5.200 5.150 5.200 5.100 5.350 52,636,000 275,259,400 5.2295 2.510 2.486 2.510 2.461 2.582 109,059,683 2.5239 -0.95%
1997-07-30 0 5.250 5.200 5.250 5.150 5.350 50,848,000 266,749,900 5.2460 2.534 2.510 2.534 2.486 2.582 105,355,019 2.5319 1.94%
1997-07-29 0 5.150 5.150 5.200 5.100 5.400 33,640,000 175,085,800 5.2047 2.486 2.486 2.510 2.461 2.606 69,700,732 2.5120 -3.74%
1997-07-28 0 5.350 5.300 5.350 5.200 5.450 32,859,000 174,132,800 5.2994 2.582 2.558 2.582 2.510 2.630 68,082,532 2.5577 0.94%
1997-07-25 0 5.300 5.250 5.300 5.250 5.500 36,164,000 193,720,500 5.3567 2.558 2.534 2.558 2.534 2.654 74,930,359 2.5853 -2.75%
1997-07-24 0 5.450 5.400 5.450 5.400 5.650 96,816,000 533,216,500 5.5075 2.630 2.606 2.630 2.606 2.727 200,598,873 2.6581 1.87%
1997-07-23 0 5.350 5.350 5.400 5.150 5.400 42,952,000 226,781,100 5.2799 2.582 2.582 2.606 2.486 2.606 88,994,823 2.5483 1.90%
1997-07-22 0 5.250 5.200 5.250 5.100 5.550 72,738,000 386,385,300 5.3120 2.534 2.510 2.534 2.461 2.679 150,710,222 2.5638 -2.78%
1997-07-21 0 5.400 5.350 5.400 5.350 5.800 107,470,500 602,939,650 5.6103 2.606 2.582 2.606 2.582 2.799 222,674,571 2.7077 -1.82%
1997-07-18 0 5.500 5.500 5.550 5.100 5.650 140,918,000 759,848,800 5.3921 2.654 2.654 2.679 2.461 2.727 291,976,451 2.6024 6.80%
1997-07-17 0 5.150 5.150 5.200 5.000 5.600 123,399,000 656,029,500 5.3163 2.486 2.486 2.510 2.413 2.703 255,677,785 2.5658 -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 2.630 2.630 2.654 2.582 2.823 449,631,882 2.6905 -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 2.751 2.751 2.775 2.365 2.751 610,436,693 2.5473 20.00%
1997-07-14 0 4.750 4.775 4.800 4.700 4.925 84,888,000 408,431,450 4.8114 2.293 2.305 2.317 2.268 2.377 175,884,535 2.3222 1.60%
1997-07-11 0 4.675 4.650 4.675 4.500 4.775 124,311,000 582,234,350 4.6837 2.256 2.244 2.256 2.172 2.305 257,567,412 2.2605 9.36%
1997-07-10 0 4.275 4.300 4.325 3.850 4.300 168,438,000 683,518,200 4.0580 2.063 2.075 2.087 1.858 2.075 348,996,788 1.9585 -1.72%
1997-07-09 0 4.350 4.325 4.350 4.300 4.825 110,428,000 507,587,050 4.5965 2.099 2.087 2.099 2.075 2.329 228,802,392 2.2185 -8.90%
1997-07-08 0 4.775 4.775 4.800 4.750 5.100 107,460,000 528,248,400 4.9158 2.305 2.305 2.317 2.293 2.461 222,652,815 2.3725 -4.50%
1997-07-07 0 5.000 4.975 5.000 4.800 5.100 117,638,000 580,542,700 4.9350 2.413 2.401 2.413 2.317 2.461 243,741,223 2.3818 3.63%
1997-07-04 0 4.825 4.800 4.825 4.575 5.250 178,596,000 861,697,250 4.8248 2.329 2.317 2.329 2.208 2.534 370,043,757 2.3286 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 2.317 2.305 2.317 2.112 2.437 468,797,512 2.3224 10.98%
1997-06-27 0 4.325 4.325 4.350 3.875 4.350 182,248,000 758,179,500 4.1602 2.087 2.087 2.099 1.870 2.099 377,610,555 2.0078 13.07%
1997-06-26 0 3.825 3.825 3.850 3.575 3.950 132,734,000 500,765,400 3.7727 1.846 1.846 1.858 1.725 1.906 275,019,531 1.8208 7.75%
1997-06-25 0 3.550 3.525 3.550 3.450 3.625 91,794,000 325,050,300 3.5411 1.713 1.701 1.713 1.665 1.750 190,193,491 1.7091 5.97%
1997-06-24 0 3.350 3.350 3.375 3.200 3.525 55,620,000 188,480,650 3.3887 1.617 1.617 1.629 1.544 1.701 115,242,412 1.6355 -2.90%
1997-06-23 0 3.450 3.450 3.475 3.375 3.700 67,292,000 235,129,500 3.4942 1.665 1.665 1.677 1.629 1.786 139,426,328 1.6864 -4.17%
1997-06-20 0 3.600 3.600 3.625 3.575 3.750 85,238,000 311,432,200 3.6537 1.737 1.737 1.750 1.725 1.810 176,609,721 1.7634 1.41%
1997-06-19 0 3.550 3.550 3.575 3.225 3.625 167,246,000 582,125,600 3.4807 1.713 1.713 1.725 1.556 1.750 346,527,012 1.6799 9.23%
1997-06-18 0 3.250 3.250 3.275 3.150 3.300 81,832,000 264,292,500 3.2297 1.569 1.569 1.581 1.520 1.593 169,552,626 1.5588 1.56%
1997-06-17 0 3.200 3.200 3.225 2.950 3.275 191,726,000 609,211,150 3.1775 1.544 1.544 1.556 1.424 1.581 397,248,591 1.5336 11.30%
1997-06-16 0 2.875 2.850 2.875 2.800 2.950 73,940,000 214,227,800 2.8973 1.388 1.376 1.388 1.351 1.424 153,200,718 1.3983 4.55%
1997-06-13 0 2.750 2.750 2.775 2.550 2.850 65,606,000 178,777,800 2.7250 1.327 1.327 1.339 1.231 1.376 135,933,004 1.3152 2.80%
1997-06-12 0 2.675 2.650 2.675 2.625 2.975 83,804,000 235,042,800 2.8047 1.291 1.279 1.291 1.267 1.436 173,638,531 1.3536 -6.14%
1997-06-11 0 2.850 2.825 2.850 2.625 3.000 89,189,000 251,848,150 2.8238 1.376 1.363 1.376 1.267 1.448 184,796,035 1.3628 0.00%
1997-06-10 0 2.850 2.850 2.875 2.800 3.200 96,510,000 285,971,450 2.9631 1.376 1.376 1.388 1.351 1.544 199,964,854 1.4301 -4.20%
1997-06-06 0 2.975 2.950 2.975 2.875 3.250 160,683,905 494,639,200 3.0783 1.436 1.424 1.436 1.388 1.569 332,930,614 1.4857 -3.25%
1997-06-05 0 3.075 3.050 3.075 2.650 3.100 158,296,000 466,076,700 2.9443 1.484 1.472 1.484 1.279 1.496 327,982,971 1.4210 11.82%
1997-06-04 0 2.750 2.725 2.750 2.725 2.975 140,146,000 394,868,500 2.8176 1.327 1.315 1.327 1.315 1.436 290,376,898 1.3598 -3.51%
1997-06-03 0 2.850 2.825 2.850 2.300 2.850 319,884,000 843,497,900 2.6369 1.376 1.363 1.376 1.110 1.376 662,786,833 1.2727 26.67%
1997-06-02 0 2.250 2.250 2.275 2.150 2.350 85,528,000 193,525,700 2.2627 1.086 1.086 1.098 1.038 1.134 177,210,590 1.0921 4.65%
1997-05-30 0 2.150 2.150 2.175 2.125 2.175 30,042,000 64,922,600 2.1611 1.038 1.038 1.050 1.026 1.050 62,245,820 1.0430 1.18%
1997-05-29 0 2.125 2.100 2.125 2.000 2.200 46,958,000 99,644,950 2.1220 1.026 1.014 1.026 0.965 1.062 97,295,095 1.0242 1.19%
1997-05-28 0 2.100 2.075 2.100 2.100 2.350 73,232,000 161,910,600 2.2109 1.014 1.001 1.014 1.014 1.134 151,733,770 1.0671 -7.69%
1997-05-27 0 2.275 2.275 2.300 2.075 2.375 151,582,000 340,812,550 2.2484 1.098 1.098 1.110 1.001 1.146 314,071,831 1.0851 10.98%
1997-05-26 0 2.050 2.025 2.050 2.000 2.100 49,614,000 102,053,100 2.0569 0.989 0.977 0.989 0.965 1.014 102,798,220 0.9928 2.50%
1997-05-23 0 2.000 1.990 2.000 1.970 2.025 44,373,000 88,417,940 1.9926 0.965 0.960 0.965 0.951 0.977 91,939,078 0.9617 1.01%
1997-05-22 0 1.980 1.980 1.990 1.970 2.150 72,920,000 149,425,210 2.0492 0.956 0.956 0.960 0.951 1.038 151,087,319 0.9890 -2.22%
1997-05-21 0 2.025 2.000 2.025 1.950 2.125 106,426,000 216,167,870 2.0312 0.977 0.965 0.977 0.941 1.026 220,510,408 0.9803 6.02%
1997-05-20 0 1.910 1.900 1.910 1.720 1.910 87,342,000 159,938,240 1.8312 0.922 0.917 0.922 0.830 0.922 180,969,125 0.8838 7.91%
1997-05-19 0 1.770 1.770 1.780 1.560 1.830 100,677,895 172,252,397 1.7109 0.854 0.854 0.859 0.753 0.883 208,600,565 0.8258 -1.12%
1997-05-16 0 1.790 1.780 1.790 1.750 1.880 46,244,000 83,899,880 1.8143 0.864 0.859 0.864 0.845 0.907 95,815,715 0.8756 -0.56%
1997-05-15 0 1.800 1.770 1.780 1.730 2.000 58,132,000 106,874,900 1.8385 0.869 0.854 0.859 0.835 0.965 120,447,175 0.8873 -8.63%
1997-05-14 0 1.970 1.970 1.980 1.950 2.100 42,818,000 85,899,410 2.0062 0.951 0.951 0.956 0.941 1.014 88,717,181 0.9682 -1.50%
1997-05-13 0 2.000 2.000 2.025 1.980 2.250 71,848,000 149,089,640 2.0751 0.965 0.965 0.977 0.956 1.086 148,866,178 1.0015 -9.09%
1997-05-12 0 2.200 2.200 2.225 2.175 2.375 52,270,000 118,415,600 2.2655 1.062 1.062 1.074 1.050 1.146 108,301,346 1.0934 -3.30%
1997-05-09 0 2.275 2.275 2.300 2.225 2.425 76,628,000 178,150,800 2.3249 1.098 1.098 1.110 1.074 1.170 158,770,146 1.1221 2.25%
1997-05-08 0 2.225 2.225 2.250 2.200 2.375 82,134,000 186,158,600 2.2665 1.074 1.074 1.086 1.062 1.146 170,178,358 1.0939 -2.20%
1997-05-07 0 2.275 2.275 2.300 2.125 2.375 154,946,000 347,793,000 2.2446 1.098 1.098 1.110 1.026 1.146 321,041,905 1.0833 4.60%
1997-05-06 0 2.175 2.175 2.200 1.920 2.200 161,576,000 332,076,410 2.0552 1.050 1.050 1.062 0.927 1.062 334,778,999 0.9919 13.28%
1997-05-05 0 1.920 1.920 1.930 1.830 1.990 71,201,000 137,024,610 1.9245 0.927 0.927 0.931 0.883 0.960 147,525,620 0.9288 1.05%
1997-05-02 0 1.900 1.890 1.900 1.880 2.025 188,826,000 369,602,470 1.9574 0.917 0.912 0.917 0.907 0.977 391,239,907 0.9447 -2.56%
1997-05-01 0 1.950 1.940 1.950 1.660 1.960 273,646,000 504,380,740 1.8432 0.941 0.936 0.941 0.801 0.946 566,983,549 0.8896 18.18%
1997-04-30 0 1.650 1.650 1.660 1.520 1.660 90,176,000 143,784,340 1.5945 0.796 0.796 0.801 0.734 0.801 186,841,059 0.7696 9.27%
1997-04-29 0 1.510 1.500 1.510 1.480 1.640 103,862,000 160,320,280 1.5436 0.729 0.724 0.729 0.714 0.792 215,197,903 0.7450 -6.21%
1997-04-28 0 1.610 1.610 1.620 1.580 1.740 121,064,000 203,123,980 1.6778 0.777 0.777 0.782 0.763 0.840 250,839,758 0.8098 -4.17%
1997-04-25 0 1.680 1.670 1.680 1.620 1.750 165,725,000 279,684,520 1.6876 0.811 0.806 0.811 0.782 0.845 343,375,561 0.8145 -1.18%
1997-04-24 0 1.700 1.690 1.700 1.510 1.730 226,910,000 372,648,640 1.6423 0.820 0.816 0.820 0.729 0.835 470,148,430 0.7926 12.58%
1997-04-23 0 1.510 1.510 1.520 1.470 1.620 142,026,000 220,410,660 1.5519 0.729 0.729 0.734 0.709 0.782 294,272,182 0.7490 0.00%
1997-04-22 0 1.510 1.520 1.530 1.300 1.560 342,772,000 502,610,700 1.4663 0.729 0.734 0.738 0.627 0.753 710,209,852 0.7077 15.27%
1997-04-21 0 1.310 1.300 1.310 1.150 1.310 176,282,000 220,337,280 1.2499 0.632 0.627 0.632 0.555 0.632 365,249,242 0.6033 13.91%
1997-04-18 0 1.150 1.140 1.150 1.130 1.180 42,106,937 48,613,963 1.1545 0.555 0.550 0.555 0.545 0.570 87,243,887 0.5572 -0.86%
1997-04-17 0 1.160 1.160 1.170 1.060 1.220 127,432,000 149,650,140 1.1744 0.560 0.560 0.565 0.512 0.589 264,033,999 0.5668 1.75%
1997-04-16 0 1.140 1.130 1.140 1.100 1.200 57,090,000 64,823,100 1.1355 0.550 0.545 0.550 0.531 0.579 118,288,193 0.5480 -2.56%
1997-04-15 0 1.170 1.150 1.160 1.130 1.260 95,842,000 114,941,400 1.1993 0.565 0.555 0.560 0.545 0.608 198,580,784 0.5788 -5.65%
1997-04-14 0 1.240 1.230 1.240 1.120 1.240 175,706,000 209,385,240 1.1917 0.598 0.594 0.598 0.541 0.598 364,055,793 0.5751 5.98%
1997-04-11 0 1.170 1.160 1.180 0.930 1.190 231,330,000 248,973,160 1.0763 0.565 0.560 0.570 0.449 0.574 479,306,493 0.5194 28.57%
1997-04-10 0 0.910 0.910 0.920 0.880 0.930 15,092,000 13,761,420 0.9118 0.439 0.439 0.444 0.425 0.449 31,270,019 0.4401 3.41%
1997-04-09 0 0.880 0.880 0.890 0.860 0.890 10,478,000 9,231,000 0.8810 0.425 0.425 0.430 0.415 0.430 21,709,996 0.4252 0.00%
1997-04-08 0 0.880 0.870 0.880 0.830 0.880 8,014,000 6,914,960 0.8629 0.425 0.420 0.425 0.401 0.425 16,604,687 0.4164 4.76%
1997-04-07 0 0.840 0.840 0.850 0.840 0.870 3,026,000 2,576,580 0.8515 0.405 0.405 0.410 0.405 0.420 6,269,751 0.4110 -2.33%
1997-04-04 0 0.860 0.850 0.860 0.850 0.900 8,440,000 7,348,440 0.8707 0.415 0.410 0.415 0.410 0.434 17,487,342 0.4202 0.00%
1997-04-03 0 0.860 0.860 0.870 0.840 0.870 5,696,000 4,879,480 0.8567 0.415 0.415 0.420 0.405 0.420 11,801,884 0.4134 2.38%
1997-04-02 0 0.840 0.840 0.850 0.840 0.860 7,614,000 6,469,980 0.8497 0.405 0.405 0.410 0.405 0.415 15,775,903 0.4101 1.20%
1997-04-01 0 0.830 0.830 0.840 0.830 0.870 10,588,000 9,028,660 0.8527 0.401 0.401 0.405 0.401 0.420 21,937,912 0.4116 -5.68%
1997-03-27 0 0.880 0.880 0.890 0.880 0.890 3,134,000 2,763,840 0.8819 0.425 0.425 0.430 0.425 0.430 6,493,522 0.4256 0.00%
1997-03-26 0 0.880 0.880 0.900 0.870 0.920 3,808,000 3,414,680 0.8967 0.425 0.425 0.434 0.420 0.444 7,890,023 0.4328 -1.12%
1997-03-25 0 0.890 0.890 0.900 0.890 0.920 9,096,000 8,178,900 0.8992 0.430 0.430 0.434 0.430 0.444 18,846,548 0.4340 -4.30%
1997-03-24 0 0.930 0.920 0.930 0.900 0.940 17,964,000 16,571,420 0.9225 0.449 0.444 0.449 0.434 0.454 37,220,688 0.4452 2.20%
1997-03-21 0 0.910 0.900 0.910 0.830 0.910 22,612,000 19,898,600 0.8800 0.439 0.434 0.439 0.401 0.439 46,851,158 0.4247 5.81%
1997-03-20 0 0.860 0.860 0.870 0.860 0.900 18,792,000 16,494,580 0.8777 0.415 0.415 0.420 0.415 0.434 38,936,271 0.4236 -3.37%
1997-03-19 0 0.890 0.890 0.900 0.860 0.910 14,378,000 12,797,060 0.8900 0.430 0.430 0.434 0.415 0.439 29,790,640 0.4296 -3.26%
1997-03-18 0 0.920 0.910 0.920 0.900 0.970 33,956,000 31,289,160 0.9215 0.444 0.439 0.444 0.434 0.468 70,355,472 0.4447 -3.16%
1997-03-17 0 0.950 0.940 0.950 0.860 0.970 88,266,000 81,575,580 0.9242 0.459 0.454 0.459 0.415 0.468 182,883,616 0.4461 10.47%
1997-03-14 0 0.860 0.860 0.870 0.840 0.870 23,138,000 19,738,700 0.8531 0.415 0.415 0.420 0.405 0.420 47,941,009 0.4117 0.00%
1997-03-13 0 0.860 0.850 0.860 0.830 0.890 41,962,000 36,279,500 0.8646 0.415 0.410 0.415 0.401 0.430 86,943,583 0.4173 2.38%
1997-03-12 0 0.840 0.830 0.840 0.820 0.860 22,796,000 19,048,620 0.8356 0.405 0.401 0.405 0.396 0.415 47,232,399 0.4033 2.44%
1997-03-11 0 0.820 0.820 0.830 0.790 0.840 16,660,000 13,728,220 0.8240 0.396 0.396 0.401 0.381 0.405 34,518,853 0.3977 3.80%
1997-03-10 0 0.790 0.790 0.810 0.790 0.810 5,078,000 4,057,940 0.7991 0.381 0.381 0.391 0.381 0.391 10,521,413 0.3857 0.00%
1997-03-07 0 0.790 0.790 0.800 0.780 0.800 3,068,000 2,434,780 0.7936 0.381 0.381 0.386 0.376 0.386 6,356,773 0.3830 0.00%
1997-03-06 0 0.790 0.790 0.800 0.790 0.820 4,656,000 3,732,440 0.8016 0.381 0.381 0.386 0.381 0.396 9,647,045 0.3869 -2.47%
1997-03-05 0 0.810 0.800 0.810 0.780 0.820 5,286,000 4,239,600 0.8020 0.391 0.386 0.391 0.376 0.396 10,952,380 0.3871 1.25%
1997-03-04 0 0.800 0.790 0.800 0.790 0.810 3,632,000 2,906,500 0.8002 0.386 0.381 0.386 0.381 0.391 7,525,358 0.3862 -1.23%
1997-03-03 0 0.810 0.800 0.810 0.800 0.830 6,758,000 5,537,580 0.8194 0.391 0.386 0.391 0.386 0.401 14,002,305 0.3955 -1.22%
1997-02-28 0 0.820 0.820 0.830 0.800 0.870 23,470,000 19,695,960 0.8392 0.396 0.396 0.401 0.386 0.420 48,628,900 0.4050 -2.38%
1997-02-27 0 0.840 0.830 0.840 0.740 0.850 24,124,000 19,542,040 0.8101 0.405 0.401 0.405 0.357 0.410 49,983,962 0.3910 12.00%
1997-02-26 0 0.750 0.750 0.770 0.750 0.790 7,978,000 6,171,780 0.7736 0.362 0.362 0.372 0.362 0.381 16,530,096 0.3734 -3.85%
1997-02-25 0 0.780 0.780 0.790 0.770 0.780 12,460,000 9,648,920 0.7744 0.376 0.376 0.381 0.372 0.376 25,816,621 0.3737 2.63%
1997-02-24 0 0.760 0.750 0.770 0.730 0.780 5,426,000 4,140,280 0.7630 0.367 0.362 0.372 0.352 0.376 11,242,455 0.3683 2.70%
1997-02-21 0 0.740 0.740 0.750 0.740 0.760 5,854,000 4,368,900 0.7463 0.357 0.357 0.362 0.357 0.367 12,129,253 0.3602 -2.63%
1997-02-20 0 0.760 0.760 0.770 0.730 0.760 3,156,000 2,378,480 0.7536 0.367 0.367 0.372 0.352 0.367 6,539,106 0.3637 2.70%
1997-02-19 0 0.740 0.730 0.750 0.720 0.750 2,252,000 1,661,680 0.7379 0.357 0.352 0.362 0.347 0.362 4,666,054 0.3561 -1.33%
1997-02-18 0 0.750 0.740 0.760 0.700 0.750 6,126,000 4,503,860 0.7352 0.362 0.357 0.367 0.338 0.362 12,692,827 0.3548 -1.32%
1997-02-17 0 0.760 0.750 0.760 0.750 0.760 2,240,000 1,686,960 0.7531 0.367 0.362 0.367 0.362 0.367 4,641,190 0.3635 4.11%
1997-02-14 0 0.730 0.730 0.740 0.730 0.750 2,938,000 2,175,700 0.7405 0.352 0.352 0.357 0.352 0.362 6,087,418 0.3574 0.00%
1997-02-13 0 0.730 0.730 0.740 0.730 0.780 4,964,000 3,798,820 0.7653 0.352 0.352 0.357 0.352 0.376 10,285,209 0.3693 -3.95%
1997-02-12 0 0.760 0.750 0.760 0.760 0.770 2,556,000 1,948,240 0.7622 0.367 0.362 0.367 0.367 0.372 5,295,930 0.3679 -1.30%
1997-02-11 0 0.770 0.760 0.780 0.770 0.800 1,430,000 1,119,200 0.7827 0.372 0.367 0.376 0.372 0.386 2,962,903 0.3777 -3.75%
1997-02-10 0 0.800 0.800 0.810 0.790 0.800 856,000 683,060 0.7980 0.386 0.386 0.391 0.381 0.386 1,773,598 0.3851 1.27%
1997-02-05 0 0.790 0.800 0.810 0.790 0.810 2,709,000 2,169,320 0.8008 0.381 0.386 0.391 0.381 0.391 5,612,939 0.3865 -1.25%
1997-02-04 0 0.800 0.800 0.810 0.800 0.810 6,819,000 5,466,470 0.8017 0.386 0.386 0.391 0.386 0.391 14,128,695 0.3869 1.27%
1997-02-03 0 0.790 0.790 0.800 0.780 0.820 1,364,000 1,089,880 0.7990 0.381 0.381 0.386 0.376 0.396 2,826,153 0.3856 -1.25%
1997-01-31 0 0.800 0.800 0.810 0.800 0.820 5,056,000 4,096,060 0.8101 0.386 0.386 0.391 0.386 0.396 10,475,829 0.3910 -1.23%
1997-01-30 0 0.810 0.800 0.810 0.790 0.820 8,255,000 6,570,270 0.7959 0.391 0.386 0.391 0.381 0.396 17,104,029 0.3841 2.53%
1997-01-29 0 0.790 0.790 0.800 0.780 0.800 3,350,000 2,631,620 0.7856 0.381 0.381 0.386 0.376 0.386 6,941,066 0.3791 -1.25%
1997-01-28 0 0.800 0.790 0.800 0.770 0.830 5,096,000 4,102,220 0.8050 0.386 0.381 0.386 0.372 0.401 10,558,708 0.3885 3.90%
1997-01-27 0 0.770 0.770 0.790 0.750 0.790 5,004,000 3,868,380 0.7731 0.372 0.372 0.381 0.362 0.381 10,368,088 0.3731 2.67%
1997-01-24 0 0.750 0.750 0.760 0.730 0.760 3,938,000 2,948,660 0.7488 0.362 0.362 0.367 0.352 0.367 8,159,378 0.3614 -1.32%
1997-01-23 0 0.760 0.760 0.770 0.760 0.780 2,426,000 1,864,760 0.7687 0.367 0.367 0.372 0.367 0.376 5,026,575 0.3710 -1.30%
1997-01-22 0 0.770 0.770 0.780 0.770 0.810 3,480,000 2,720,120 0.7816 0.372 0.372 0.376 0.372 0.391 7,210,421 0.3772 0.00%
1997-01-21 0 0.770 0.770 0.800 0.770 0.820 6,528,000 5,233,220 0.8017 0.372 0.372 0.386 0.372 0.396 13,525,754 0.3869 -4.94%
1997-01-20 0 0.810 0.800 0.810 0.800 0.830 4,308,000 3,498,720 0.8121 0.391 0.386 0.391 0.386 0.401 8,926,003 0.3920 -1.22%
1997-01-17 0 0.820 0.820 0.830 0.820 0.850 9,580,000 7,973,720 0.8323 0.396 0.396 0.401 0.396 0.410 19,849,376 0.4017 -1.20%
1997-01-16 0 0.830 0.810 0.830 0.790 0.850 8,382,000 6,898,800 0.8230 0.401 0.391 0.401 0.381 0.410 17,367,168 0.3972 0.00%
1997-01-15 0 0.830 0.830 0.840 0.820 0.840 3,836,000 3,180,300 0.8291 0.401 0.401 0.405 0.396 0.405 7,948,038 0.4001 -1.19%
1997-01-14 0 0.840 0.830 0.840 0.820 0.870 6,190,000 5,220,420 0.8434 0.405 0.401 0.405 0.396 0.420 12,825,432 0.4070 0.00%
1997-01-13 0 0.840 0.830 0.840 0.830 0.840 4,536,000 3,798,640 0.8374 0.405 0.401 0.405 0.401 0.405 9,398,410 0.4042 1.20%
1997-01-10 0 0.830 0.820 0.830 0.820 0.860 7,077,000 5,990,000 0.8464 0.401 0.396 0.401 0.396 0.415 14,663,260 0.4085 -1.19%
1997-01-09 0 0.840 0.840 0.850 0.820 0.860 3,848,000 3,239,680 0.8419 0.405 0.405 0.410 0.396 0.415 7,972,902 0.4063 0.00%
1997-01-08 0 0.840 0.840 0.850 0.810 0.870 12,770,000 10,837,680 0.8487 0.405 0.405 0.410 0.391 0.420 26,458,928 0.4096 -3.45%
1997-01-07 0 0.870 0.870 0.880 0.870 0.930 10,101,000 9,039,280 0.8949 0.420 0.420 0.425 0.420 0.449 20,928,867 0.4319 -5.43%
1997-01-06 0 0.920 0.920 0.930 0.870 0.940 21,712,000 19,795,500 0.9117 0.444 0.444 0.449 0.420 0.454 44,986,394 0.4400 2.22%
1997-01-03 0 0.900 0.900 0.910 0.880 0.960 26,982,000 24,873,200 0.9218 0.434 0.434 0.439 0.425 0.463 55,905,623 0.4449 -3.23%
1997-01-02 0 0.930 0.920 0.930 0.870 0.940 27,221,000 24,744,740 0.9090 0.449 0.444 0.449 0.420 0.454 56,400,822 0.4387 3.33%
1996-12-31 0 0.900 0.890 0.900 0.870 0.930 29,640,000 26,698,040 0.9007 0.434 0.430 0.434 0.420 0.449 61,412,893 0.4347 -1.10%
1996-12-30 0 0.910 0.910 0.920 0.840 0.920 38,790,000 34,390,640 0.8866 0.439 0.439 0.444 0.405 0.444 80,371,326 0.4279 9.64%
1996-12-27 0 0.830 0.820 0.830 0.790 0.840 8,892,000 7,296,620 0.8206 0.401 0.396 0.401 0.381 0.405 18,423,868 0.3960 3.75%
1996-12-24 0 0.800 0.790 0.800 0.780 0.800 3,381,000 2,680,990 0.7930 0.386 0.381 0.386 0.376 0.386 7,005,297 0.3827 1.27%
1996-12-23 0 0.790 0.790 0.800 0.780 0.820 7,482,000 5,955,520 0.7960 0.381 0.381 0.386 0.376 0.396 15,502,404 0.3842 -2.47%
1996-12-20 0 0.810 0.810 0.820 0.800 0.830 8,268,000 6,711,520 0.8117 0.391 0.391 0.396 0.386 0.401 17,130,965 0.3918 0.00%
1996-12-19 0 0.810 0.810 0.820 0.790 0.830 11,046,000 8,939,460 0.8093 0.391 0.391 0.396 0.381 0.401 22,886,869 0.3906 2.53%
1996-12-18 0 0.790 0.780 0.800 0.760 0.800 26,120,000 20,254,260 0.7754 0.381 0.376 0.386 0.367 0.386 54,119,594 0.3743 3.95%
1996-12-17 0 0.760 0.760 0.770 0.710 0.790 40,550,000 30,795,920 0.7595 0.367 0.367 0.372 0.343 0.381 84,017,976 0.3665 2.70%
1996-12-16 0 0.740 0.730 0.740 0.740 0.860 38,110,000 29,626,200 0.7774 0.357 0.352 0.357 0.357 0.415 78,962,393 0.3752 -12.94%
1996-12-13 0 0.850 0.850 0.860 0.840 0.890 27,992,000 24,273,620 0.8672 0.410 0.410 0.415 0.405 0.430 57,998,303 0.4185 -4.49%
1996-12-12 0 0.890 0.890 0.900 0.860 0.980 94,076,000 87,188,320 0.9268 0.430 0.430 0.434 0.415 0.473 194,921,703 0.4473 0.00%
1996-12-11 0 0.890 0.880 0.900 0.820 0.940 184,422,000 163,544,320 0.8868 0.430 0.425 0.434 0.396 0.454 382,114,996 0.4280 7.23%
1996-12-10 0 0.830 0.820 0.830 0.700 0.830 100,227,000 75,414,820 0.7524 0.401 0.396 0.401 0.338 0.401 207,666,329 0.3632 20.29%
1996-12-09 0 0.690 0.680 0.690 0.650 0.690 36,384,000 24,464,020 0.6724 0.333 0.328 0.333 0.314 0.333 75,386,190 0.3245 7.81%
1996-12-06 0 0.640 0.640 0.650 0.620 0.660 37,754,000 23,996,560 0.6356 0.309 0.309 0.314 0.299 0.319 78,224,776 0.3068 1.59%
1996-12-05 0 0.630 0.630 0.640 0.630 0.650 11,626,000 7,388,620 0.6355 0.304 0.304 0.309 0.304 0.314 24,088,606 0.3067 -1.56%
1996-12-04 0 0.640 0.640 0.650 0.640 0.670 25,122,000 16,313,980 0.6494 0.309 0.309 0.314 0.309 0.323 52,051,778 0.3134 -4.48%
1996-12-03 0 0.670 0.660 0.670 0.620 0.670 60,338,000 39,472,660 0.6542 0.323 0.319 0.323 0.299 0.323 125,017,919 0.3157 6.35%
1996-12-02 0 0.630 0.620 0.630 0.610 0.630 10,500,000 6,503,540 0.6194 0.304 0.299 0.304 0.294 0.304 21,755,579 0.2989 3.28%
1996-11-29 0 0.610 0.610 0.620 0.610 0.620 4,258,000 2,597,780 0.6101 0.294 0.294 0.299 0.294 0.299 8,822,405 0.2945 0.00%
1996-11-28 0 0.610 0.600 0.610 0.600 0.610 8,660,000 5,272,260 0.6088 0.294 0.290 0.294 0.290 0.294 17,943,173 0.2938 0.00%
1996-11-27 0 0.610 0.600 0.610 0.600 0.620 4,612,000 2,805,960 0.6084 0.294 0.290 0.294 0.290 0.299 9,555,879 0.2936 0.00%
1996-11-26 0 0.610 0.610 0.620 0.600 0.620 5,310,000 3,243,840 0.6109 0.294 0.294 0.299 0.290 0.299 11,002,107 0.2948 -1.61%
1996-11-25 0 0.620 0.610 0.620 0.600 0.630 14,065,000 8,653,870 0.6153 0.299 0.294 0.299 0.290 0.304 29,142,117 0.2970 5.08%
1996-11-22 0 0.590 0.590 0.600 0.590 0.600 4,424,000 2,621,680 0.5926 0.285 0.285 0.290 0.285 0.290 9,166,351 0.2860 -1.67%
1996-11-21 0 0.600 0.590 0.600 0.590 0.600 5,204,000 3,117,320 0.5990 0.290 0.285 0.290 0.285 0.290 10,782,480 0.2891 0.00%
1996-11-20 0 0.600 0.590 0.600 0.590 0.610 5,424,000 3,249,700 0.5991 0.290 0.285 0.290 0.285 0.294 11,238,311 0.2892 0.00%
1996-11-19 0 0.600 0.590 0.600 0.590 0.620 6,420,000 3,884,260 0.6050 0.290 0.285 0.290 0.285 0.299 13,301,983 0.2920 -1.64%
1996-11-18 0 0.610 0.600 0.610 0.580 0.630 14,260,000 8,739,280 0.6129 0.294 0.290 0.294 0.280 0.304 29,546,149 0.2958 3.39%
1996-11-15 0 0.590 0.580 0.590 0.570 0.620 5,108,000 2,997,060 0.5867 0.285 0.280 0.285 0.275 0.299 10,583,571 0.2832 1.72%
1996-11-14 0 0.580 0.580 0.590 0.580 0.590 6,214,000 3,634,640 0.5849 0.280 0.280 0.285 0.280 0.285 12,875,159 0.2823 1.75%
1996-11-13 0 0.570 0.570 0.580 0.560 0.570 9,212,000 5,250,540 0.5700 0.275 0.275 0.280 0.270 0.275 19,086,895 0.2751 0.00%
1996-11-12 0 0.570 0.560 0.570 0.560 0.570 4,204,000 2,363,580 0.5622 0.275 0.270 0.275 0.270 0.275 8,710,520 0.2713 0.00%
1996-11-11 0 0.570 0.560 0.580 0.560 0.570 1,580,000 898,500 0.5687 0.275 0.270 0.280 0.270 0.275 3,273,697 0.2745 0.00%
1996-11-08 0 0.570 0.560 0.570 0.560 0.590 2,594,000 1,483,200 0.5718 0.275 0.270 0.275 0.270 0.285 5,374,664 0.2760 -1.72%
1996-11-07 0 0.580 0.570 0.580 0.570 0.590 1,006,000 581,060 0.5776 0.280 0.275 0.280 0.275 0.285 2,084,392 0.2788 1.75%
1996-11-06 0 0.570 0.570 0.580 0.570 0.590 4,742,000 2,738,760 0.5776 0.275 0.275 0.280 0.275 0.285 9,825,234 0.2787 -1.72%
1996-11-05 0 0.580 0.570 0.580 0.570 0.580 1,668,000 965,960 0.5791 0.280 0.275 0.280 0.275 0.280 3,456,029 0.2795 1.75%
1996-11-04 0 0.570 0.570 0.580 0.570 0.580 1,664,000 955,520 0.5742 0.275 0.275 0.280 0.275 0.280 3,447,741 0.2771 0.00%
1996-11-01 0 0.570 0.570 0.580 0.560 0.590 2,808,000 1,634,720 0.5822 0.275 0.275 0.280 0.270 0.285 5,818,064 0.2810 0.00%
1996-10-31 0 0.570 0.570 0.580 0.560 0.580 3,386,000 1,935,120 0.5715 0.275 0.275 0.280 0.270 0.280 7,015,656 0.2758 0.00%
1996-10-30 0 0.570 0.570 0.580 0.570 0.590 3,694,000 2,140,420 0.5794 0.275 0.275 0.280 0.275 0.285 7,653,820 0.2797 -1.72%
1996-10-29 0 0.580 0.570 0.580 0.570 0.580 4,006,000 2,315,580 0.5780 0.280 0.275 0.280 0.275 0.280 8,300,272 0.2790 0.00%
1996-10-28 0 0.580 0.580 0.590 0.580 0.590 2,240,000 1,303,280 0.5818 0.280 0.280 0.285 0.280 0.285 4,641,190 0.2808 -1.69%
1996-10-25 0 0.590 0.590 0.600 0.590 0.600 752,000 445,180 0.5920 0.285 0.285 0.290 0.285 0.290 1,558,114 0.2857 -1.67%
1996-10-24 0 0.600 0.590 0.610 0.590 0.610 3,430,000 2,057,500 0.5999 0.290 0.285 0.294 0.285 0.294 7,106,823 0.2895 0.00%
1996-10-23 0 0.600 0.600 0.610 0.600 0.610 1,648,000 991,140 0.6014 0.290 0.290 0.294 0.290 0.294 3,414,590 0.2903 -1.64%
1996-10-22 0 0.610 0.600 0.610 0.610 0.620 3,414,000 2,083,040 0.6101 0.294 0.290 0.294 0.294 0.299 7,073,671 0.2945 1.67%
1996-10-18 0 0.600 0.590 0.600 0.600 0.620 10,318,000 6,268,900 0.6076 0.290 0.285 0.290 0.290 0.299 21,378,483 0.2932 0.00%
1996-10-17 0 0.600 0.590 0.600 0.600 0.610 7,280,000 4,377,000 0.6012 0.290 0.285 0.290 0.290 0.294 15,083,868 0.2902 0.00%
1996-10-16 0 0.600 0.600 0.610 0.600 0.620 4,430,000 2,693,000 0.6079 0.290 0.290 0.294 0.290 0.299 9,178,783 0.2934 -3.23%
1996-10-15 0 0.620 0.620 0.630 0.610 0.640 3,712,000 2,306,700 0.6214 0.299 0.299 0.304 0.294 0.309 7,691,115 0.2999 0.00%
1996-10-14 0 0.620 0.620 0.630 0.610 0.620 3,476,000 2,150,620 0.6187 0.299 0.299 0.304 0.294 0.299 7,202,133 0.2986 3.33%
1996-10-11 0 0.600 0.600 0.620 0.600 0.620 3,453,000 2,108,770 0.6107 0.290 0.290 0.299 0.290 0.299 7,154,478 0.2947 0.00%
1996-10-10 0 0.600 0.600 0.610 0.600 0.630 5,426,000 3,321,980 0.6122 0.290 0.290 0.294 0.290 0.304 11,242,455 0.2955 -1.64%
1996-10-09 0 0.610 0.610 0.620 0.590 0.620 10,242,000 6,185,720 0.6040 0.294 0.294 0.299 0.285 0.299 21,221,014 0.2915 3.39%
1996-10-08 0 0.590 0.590 0.600 0.590 0.640 12,702,000 7,808,100 0.6147 0.285 0.285 0.290 0.285 0.309 26,318,035 0.2967 -4.84%
1996-10-07 0 0.620 0.610 0.620 0.610 0.650 16,154,000 10,134,740 0.6274 0.299 0.294 0.299 0.294 0.314 33,470,441 0.3028 -3.12%
1996-10-04 0 0.640 0.630 0.640 0.630 0.700 52,104,000 34,282,180 0.6580 0.309 0.304 0.309 0.304 0.338 107,957,401 0.3176 -7.25%
1996-10-03 0 0.690 0.690 0.700 0.590 0.700 89,592,000 57,897,040 0.6462 0.333 0.333 0.338 0.285 0.338 185,631,035 0.3119 15.00%
1996-10-02 0 0.600 0.590 0.600 0.580 0.600 7,940,000 4,709,020 0.5931 0.290 0.285 0.290 0.280 0.290 16,451,362 0.2862 3.45%
1996-10-01 0 0.580 0.570 0.580 0.570 0.590 10,132,000 5,903,880 0.5827 0.280 0.275 0.280 0.275 0.285 20,993,098 0.2812 0.00%
1996-09-30 0 0.580 0.570 0.580 0.560 0.580 4,098,000 2,342,640 0.5717 0.280 0.275 0.280 0.270 0.280 8,490,892 0.2759 1.75%
1996-09-27 0 0.570 0.560 0.570 0.560 0.580 7,918,000 4,512,620 0.5699 0.275 0.270 0.275 0.270 0.280 16,405,779 0.2751 0.00%
1996-09-26 0 0.570 0.560 0.570 0.540 0.570 5,842,000 3,278,160 0.5611 0.275 0.270 0.275 0.261 0.275 12,104,390 0.2708 3.64%
1996-09-25 0 0.550 0.540 0.550 0.530 0.550 2,014,000 1,106,120 0.5492 0.265 0.261 0.265 0.256 0.265 4,172,927 0.2651 1.85%
1996-09-24 0 0.540 0.540 0.550 0.540 0.550 2,122,000 1,156,180 0.5449 0.261 0.261 0.265 0.261 0.265 4,396,699 0.2630 -1.82%
1996-09-23 0 0.550 0.540 0.550 0.540 0.550 3,576,000 1,963,560 0.5491 0.265 0.261 0.265 0.261 0.265 7,409,329 0.2650 0.00%
1996-09-20 0 0.550 0.550 0.560 0.550 0.560 2,074,000 1,141,200 0.5502 0.265 0.265 0.270 0.265 0.270 4,297,245 0.2656 -1.79%
1996-09-19 0 0.560 0.550 0.560 0.550 0.560 1,308,000 720,360 0.5507 0.270 0.265 0.270 0.265 0.270 2,710,124 0.2658 1.82%
1996-09-18 0 0.550 0.550 0.560 0.540 0.570 3,282,000 1,824,620 0.5559 0.265 0.265 0.270 0.261 0.275 6,800,173 0.2683 -1.79%
1996-09-17 0 0.560 0.560 0.570 0.560 0.570 2,170,000 1,220,900 0.5626 0.270 0.270 0.275 0.270 0.275 4,496,153 0.2715 -1.75%
1996-09-16 0 0.570 0.560 0.570 0.560 0.580 5,428,000 3,079,620 0.5674 0.275 0.270 0.275 0.270 0.280 11,246,599 0.2738 0.00%
1996-09-13 0 0.570 0.560 0.570 0.560 0.570 3,021,000 1,711,260 0.5665 0.275 0.270 0.275 0.270 0.275 6,259,391 0.2734 1.79%
1996-09-12 0 0.560 0.560 0.570 0.560 0.570 1,808,000 1,016,480 0.5622 0.270 0.270 0.275 0.270 0.275 3,746,104 0.2713 0.00%
1996-09-11 0 0.560 0.550 0.570 0.550 0.560 2,048,000 1,146,580 0.5599 0.270 0.265 0.275 0.265 0.270 4,243,374 0.2702 -1.75%
1996-09-10 0 0.570 0.560 0.570 0.550 0.570 4,064,000 2,250,260 0.5537 0.275 0.270 0.275 0.265 0.275 8,420,445 0.2672 3.64%
1996-09-09 0 0.550 0.550 0.560 0.540 0.560 3,446,000 1,884,440 0.5468 0.265 0.265 0.270 0.261 0.270 7,139,974 0.2639 1.85%
1996-09-06 0 0.540 0.540 0.550 0.540 0.550 1,606,000 871,240 0.5425 0.261 0.261 0.265 0.261 0.265 3,327,568 0.2618 0.00%
1996-09-05 0 0.540 0.540 0.550 0.540 0.550 2,580,000 1,398,900 0.5422 0.261 0.261 0.265 0.261 0.265 5,345,657 0.2617 -1.82%
1996-09-04 0 0.550 0.550 0.560 0.540 0.550 1,950,000 1,070,500 0.5490 0.265 0.265 0.270 0.261 0.265 4,040,322 0.2650 1.85%
1996-09-03 0 0.540 0.540 0.550 0.540 0.560 10,028,000 5,512,020 0.5497 0.261 0.261 0.265 0.261 0.270 20,777,614 0.2653 -1.82%
1996-09-02 0 0.550 0.540 0.550 0.540 0.550 1,966,000 1,065,940 0.5422 0.265 0.261 0.265 0.261 0.265 4,073,473 0.2617 -1.79%
1996-08-30 0 0.560 0.550 0.560 0.540 0.560 7,668,000 4,229,040 0.5515 0.270 0.265 0.270 0.261 0.270 15,887,789 0.2662 1.82%
1996-08-29 0 0.550 0.550 0.560 0.550 0.570 7,856,000 4,379,340 0.5575 0.265 0.265 0.270 0.265 0.275 16,277,317 0.2690 -3.51%
1996-08-28 0 0.570 0.570 0.580 0.560 0.580 22,840,000 13,075,800 0.5725 0.275 0.275 0.280 0.270 0.280 47,323,565 0.2763 -5.00%
1996-08-27 0 0.600 0.590 0.600 0.580 0.610 8,468,000 5,055,220 0.5970 0.290 0.285 0.290 0.280 0.294 17,545,357 0.2881 -3.23%
1996-08-23 0 0.620 0.610 0.620 0.610 0.650 29,580,000 18,602,280 0.6289 0.299 0.294 0.299 0.294 0.314 61,288,575 0.3035 -1.59%
1996-08-22 0 0.630 0.620 0.630 0.600 0.630 43,540,000 26,913,280 0.6181 0.304 0.299 0.304 0.290 0.304 90,213,136 0.2983 6.78%
1996-08-21 0 0.590 0.580 0.590 0.580 0.600 16,147,000 9,607,200 0.5950 0.285 0.280 0.285 0.280 0.290 33,455,937 0.2872 1.72%
1996-08-20 0 0.580 0.580 0.590 0.570 0.590 4,786,000 2,775,820 0.5800 0.280 0.280 0.285 0.275 0.285 9,916,400 0.2799 0.00%
1996-08-19 0 0.580 0.580 0.590 0.580 0.620 30,174,000 18,132,360 0.6009 0.280 0.280 0.285 0.280 0.299 62,519,319 0.2900 -4.92%
1996-08-16 0 0.610 0.600 0.610 0.560 0.610 23,036,000 13,489,320 0.5856 0.294 0.290 0.294 0.270 0.294 47,729,669 0.2826 8.93%
1996-08-15 0 0.560 0.550 0.570 0.550 0.560 3,534,000 1,973,960 0.5586 0.270 0.265 0.275 0.265 0.270 7,322,306 0.2696 0.00%
1996-08-14 0 0.560 0.550 0.560 0.540 0.560 4,476,000 2,466,700 0.5511 0.270 0.265 0.270 0.261 0.270 9,274,093 0.2660 1.82%
1996-08-13 0 0.550 0.550 0.560 0.550 0.560 4,182,000 2,319,560 0.5547 0.265 0.265 0.270 0.265 0.270 8,664,936 0.2677 -1.79%
1996-08-12 0 0.560 0.550 0.560 0.550 0.570 6,548,000 3,687,480 0.5631 0.270 0.265 0.270 0.265 0.275 13,567,194 0.2718 -1.75%
1996-08-09 0 0.570 0.570 0.580 0.570 0.570 5,974,000 3,405,180 0.5700 0.275 0.275 0.280 0.275 0.275 12,377,889 0.2751 -1.72%
1996-08-08 0 0.580 0.570 0.580 0.560 0.580 8,730,000 4,966,580 0.5689 0.280 0.275 0.280 0.270 0.280 18,088,210 0.2746 3.57%
1996-08-07 0 0.560 0.550 0.560 0.550 0.560 2,680,000 1,500,300 0.5598 0.270 0.265 0.270 0.265 0.270 5,552,853 0.2702 0.00%
1996-08-06 0 0.560 0.560 0.570 0.540 0.570 9,098,000 5,081,780 0.5586 0.270 0.270 0.275 0.261 0.275 18,850,692 0.2696 1.82%
1996-08-05 0 0.550 0.540 0.550 0.540 0.560 3,878,000 2,146,320 0.5535 0.265 0.261 0.265 0.261 0.270 8,035,061 0.2671 0.00%
1996-08-02 0 0.550 0.540 0.550 0.540 0.560 3,700,000 2,034,700 0.5499 0.265 0.261 0.265 0.261 0.270 7,666,252 0.2654 1.85%
1996-08-01 0 0.540 0.540 0.550 0.540 0.550 2,434,000 1,337,200 0.5494 0.261 0.261 0.265 0.261 0.265 5,043,150 0.2652 0.00%
1996-07-31 0 0.540 0.540 0.550 0.540 0.560 2,800,000 1,537,100 0.5490 0.261 0.261 0.265 0.261 0.270 5,801,488 0.2649 -1.82%
1996-07-30 0 0.550 0.540 0.560 0.540 0.550 2,838,000 1,556,720 0.5485 0.265 0.261 0.270 0.261 0.265 5,880,222 0.2647 -1.79%
1996-07-29 0 0.560 0.550 0.560 0.550 0.570 1,796,000 1,010,040 0.5624 0.270 0.265 0.270 0.265 0.275 3,721,240 0.2714 -1.75%
1996-07-26 0 0.570 0.560 0.570 0.560 0.570 3,518,000 1,982,440 0.5635 0.275 0.270 0.275 0.270 0.275 7,289,155 0.2720 1.79%
1996-07-25 0 0.560 0.560 0.570 0.560 0.570 4,558,000 2,579,140 0.5658 0.270 0.270 0.275 0.270 0.275 9,443,993 0.2731 0.00%
1996-07-24 0 0.560 0.560 0.570 0.560 0.580 8,042,000 4,555,900 0.5665 0.270 0.270 0.275 0.270 0.280 16,662,702 0.2734 0.00%
1996-07-23 0 0.560 0.550 0.560 0.550 0.560 3,782,000 2,113,520 0.5588 0.270 0.265 0.270 0.265 0.270 7,836,152 0.2697 1.82%
1996-07-22 0 0.550 0.550 0.560 0.550 0.570 3,640,000 2,023,660 0.5560 0.265 0.265 0.270 0.265 0.275 7,541,934 0.2683 -1.79%
1996-07-19 0 0.560 0.560 0.570 0.560 0.580 8,932,000 5,102,960 0.5713 0.270 0.270 0.275 0.270 0.280 18,506,746 0.2757 0.00%
1996-07-18 0 0.560 0.550 0.560 0.560 0.600 21,166,000 12,351,440 0.5836 0.270 0.265 0.270 0.270 0.290 43,855,104 0.2816 -3.45%
1996-07-17 0 0.580 0.570 0.580 0.560 0.630 68,592,000 41,739,620 0.6085 0.280 0.275 0.280 0.270 0.304 142,119,876 0.2937 -1.69%
1996-07-16 0 0.590 0.580 0.590 0.530 0.590 24,585,500 13,915,590 0.5660 0.285 0.280 0.285 0.256 0.285 50,940,171 0.2732 7.27%
1996-07-15 0 0.550 0.550 0.560 0.540 0.570 16,106,000 8,947,520 0.5555 0.265 0.265 0.270 0.261 0.275 33,370,987 0.2681 1.85%
1996-07-12 0 0.540 0.530 0.540 0.510 0.560 20,106,000 10,860,680 0.5402 0.261 0.256 0.261 0.246 0.270 41,658,827 0.2607 5.88%
1996-07-11 0 0.510 0.510 0.520 0.510 0.520 1,124,000 573,420 0.5102 0.246 0.246 0.251 0.246 0.251 2,328,883 0.2462 0.00%
1996-07-10 0 0.510 0.500 0.520 0.510 0.520 4,968,000 2,558,940 0.5151 0.246 0.241 0.251 0.246 0.251 10,293,497 0.2486 -1.92%
1996-07-09 0 0.520 0.510 0.520 0.495 0.520 8,073,000 4,093,390 0.5070 0.251 0.246 0.251 0.239 0.251 16,726,933 0.2447 6.12%
1996-07-08 0 0.490 0.485 0.490 0.485 0.495 2,614,000 1,273,390 0.4871 0.236 0.234 0.236 0.234 0.239 5,416,103 0.2351 -1.01%
1996-07-05 0 0.495 0.490 0.500 0.495 0.500 3,680,000 1,830,100 0.4973 0.239 0.236 0.241 0.239 0.241 7,624,813 0.2400 0.00%
1996-07-04 0 0.495 0.490 0.495 0.495 0.500 5,486,000 2,723,630 0.4965 0.239 0.236 0.239 0.239 0.241 11,366,772 0.2396 -1.00%
1996-07-03 0 0.500 0.495 0.500 0.495 0.500 3,092,000 1,544,940 0.4997 0.241 0.239 0.241 0.239 0.241 6,406,500 0.2412 -1.96%
1996-07-02 0 0.510 0.500 0.510 0.500 0.510 2,650,000 1,325,040 0.5000 0.246 0.241 0.246 0.241 0.246 5,490,694 0.2413 2.00%
1996-07-01 0 0.500 0.500 0.510 0.495 0.500 3,004,000 1,501,300 0.4998 0.241 0.241 0.246 0.239 0.241 6,224,168 0.2412 -1.96%
1996-06-28 0 0.510 0.500 0.510 0.500 0.510 4,940,000 2,477,980 0.5016 0.246 0.241 0.246 0.241 0.246 10,235,482 0.2421 2.00%
1996-06-27 0 0.500 0.500 0.510 0.500 0.510 2,090,000 1,060,600 0.5075 0.241 0.241 0.246 0.241 0.246 4,330,396 0.2449 -1.96%
1996-06-26 0 0.510 0.510 0.520 0.500 0.510 4,202,000 2,141,700 0.5097 0.246 0.246 0.251 0.241 0.246 8,706,376 0.2460 0.00%
1996-06-25 0 0.510 0.510 0.520 0.510 0.520 3,650,000 1,889,800 0.5178 0.246 0.246 0.251 0.246 0.251 7,562,654 0.2499 -1.92%
1996-06-24 0 0.520 0.510 0.520 0.510 0.530 11,640,000 6,048,100 0.5196 0.251 0.246 0.251 0.246 0.256 24,117,614 0.2508 1.96%
1996-06-21 0 0.510 0.500 0.510 0.500 0.520 6,332,000 3,229,920 0.5101 0.246 0.241 0.246 0.241 0.251 13,119,650 0.2462 -1.92%
1996-06-19 0 0.520 0.520 0.530 0.520 0.530 1,170,000 610,500 0.5218 0.251 0.251 0.256 0.251 0.256 2,424,193 0.2518 -1.89%
1996-06-18 0 0.530 0.520 0.530 0.520 0.530 3,534,000 1,861,300 0.5267 0.256 0.251 0.256 0.251 0.256 7,322,306 0.2542 0.00%
1996-06-14 0 0.530 0.520 0.530 0.520 0.530 4,260,000 2,248,500 0.5278 0.256 0.251 0.256 0.251 0.256 8,826,549 0.2547 0.00%
1996-06-13 0 0.530 0.520 0.530 0.520 0.530 2,032,000 1,071,840 0.5275 0.256 0.251 0.256 0.251 0.256 4,210,223 0.2546 0.00%
1996-06-12 0 0.530 0.530 0.540 0.530 0.540 7,202,000 3,820,060 0.5304 0.256 0.256 0.261 0.256 0.261 14,922,255 0.2560 0.00%
1996-06-11 0 0.530 0.520 0.530 0.520 0.530 5,040,000 2,626,500 0.5211 0.256 0.251 0.256 0.251 0.256 10,442,678 0.2515 0.00%
1996-06-10 0 0.530 0.520 0.530 0.520 0.530 3,098,000 1,637,880 0.5287 0.256 0.251 0.256 0.251 0.256 6,418,932 0.2552 -1.85%
1996-06-07 0 0.540 0.530 0.540 0.530 0.550 6,556,000 3,556,440 0.5425 0.261 0.256 0.261 0.256 0.265 13,583,769 0.2618 0.00%
1996-06-06 0 0.540 0.530 0.540 0.530 0.550 3,730,000 2,014,500 0.5401 0.261 0.256 0.261 0.256 0.265 7,728,411 0.2607 -1.82%
1996-06-05 0 0.550 0.540 0.550 0.540 0.550 3,080,000 1,666,200 0.5410 0.265 0.261 0.265 0.261 0.265 6,381,637 0.2611 0.00%
1996-06-04 0 0.550 0.540 0.550 0.540 0.550 1,532,000 837,200 0.5465 0.265 0.261 0.265 0.261 0.265 3,174,243 0.2637 0.00%
1996-06-03 0 0.550 0.550 0.560 0.550 0.550 3,720,000 2,046,000 0.5500 0.265 0.265 0.270 0.265 0.265 7,707,691 0.2654 -1.79%
1996-05-31 0 0.560 0.550 0.560 0.540 0.560 4,378,000 2,409,900 0.5505 0.270 0.265 0.270 0.261 0.270 9,071,041 0.2657 3.70%
1996-05-30 0 0.540 0.540 0.550 0.540 0.550 1,214,000 655,900 0.5403 0.261 0.261 0.265 0.261 0.265 2,515,359 0.2608 -1.82%
1996-05-29 0 0.550 0.550 0.560 0.530 0.560 5,168,000 2,818,960 0.5455 0.265 0.265 0.270 0.256 0.270 10,707,889 0.2633 1.85%
1996-05-28 0 0.540 0.540 0.550 0.540 0.550 2,626,000 1,426,340 0.5432 0.261 0.261 0.265 0.261 0.265 5,440,967 0.2621 0.00%
1996-05-27 0 0.540 0.530 0.540 0.530 0.540 840,000 446,200 0.5312 0.261 0.256 0.261 0.256 0.261 1,740,446 0.2564 1.89%
1996-05-24 0 0.530 0.520 0.530 0.530 0.530 1,610,000 853,300 0.5300 0.256 0.251 0.256 0.256 0.256 3,335,856 0.2558 -1.85%
1996-05-23 0 0.540 0.530 0.540 0.530 0.540 1,930,000 1,030,000 0.5337 0.261 0.256 0.261 0.256 0.261 3,998,883 0.2576 1.89%
1996-05-22 0 0.530 0.530 0.540 0.530 0.540 2,110,000 1,138,500 0.5396 0.256 0.256 0.261 0.256 0.261 4,371,835 0.2604 0.00%
1996-05-21 0 0.530 0.530 0.540 0.530 0.540 7,832,000 4,214,200 0.5381 0.256 0.256 0.261 0.256 0.261 16,227,590 0.2597 -1.85%
1996-05-20 0 0.540 0.530 0.540 0.520 0.550 8,854,000 4,725,800 0.5337 0.261 0.256 0.261 0.251 0.265 18,345,133 0.2576 3.85%
1996-05-17 0 0.520 0.510 0.520 0.510 0.520 3,366,000 1,750,060 0.5199 0.251 0.246 0.251 0.246 0.251 6,974,217 0.2509 0.00%
1996-05-16 0 0.520 0.520 0.530 0.520 0.530 2,436,000 1,268,120 0.5206 0.251 0.251 0.256 0.251 0.256 5,047,294 0.2512 0.00%
1996-05-15 0 0.520 0.520 0.530 0.520 0.530 3,490,000 1,819,700 0.5214 0.251 0.251 0.256 0.251 0.256 7,231,140 0.2516 0.00%
1996-05-14 0 0.520 0.510 0.520 0.510 0.530 6,537,000 3,428,570 0.5245 0.251 0.246 0.251 0.246 0.256 13,544,402 0.2531 -1.89%
1996-05-13 0 0.530 0.530 0.540 0.520 0.540 6,044,000 3,194,800 0.5286 0.256 0.256 0.261 0.251 0.261 12,522,926 0.2551 0.00%
1996-05-10 0 0.530 0.520 0.530 0.530 0.540 3,294,000 1,747,820 0.5306 0.256 0.251 0.256 0.256 0.261 6,825,036 0.2561 -1.85%
1996-05-09 0 0.540 0.530 0.540 0.540 0.550 1,472,000 798,200 0.5423 0.261 0.256 0.261 0.261 0.265 3,049,925 0.2617 0.00%
1996-05-08 0 0.540 0.540 0.550 0.540 0.560 2,452,000 1,333,680 0.5439 0.261 0.261 0.265 0.261 0.270 5,080,446 0.2625 -1.82%
1996-05-07 0 0.550 0.550 0.560 0.530 0.560 2,430,000 1,328,400 0.5467 0.265 0.265 0.270 0.256 0.270 5,034,863 0.2638 1.85%
1996-05-06 0 0.540 0.540 0.550 0.540 0.560 2,914,000 1,594,840 0.5473 0.261 0.261 0.265 0.261 0.270 6,037,691 0.2641 -2.33%
1996-05-03 0 0.590 0.580 0.590 0.590 0.600 8,690,000 5,150,800 0.5927 0.267 0.262 0.267 0.267 0.271 19,213,503 0.2681 -4.84%
1996-05-02 0 0.620 0.610 0.620 0.600 0.630 10,712,000 6,587,060 0.6149 0.280 0.276 0.280 0.271 0.285 23,684,125 0.2781 -1.59%
1996-05-01 0 0.630 0.620 0.630 0.590 0.640 39,104,000 24,290,260 0.6212 0.285 0.280 0.285 0.267 0.289 86,458,552 0.2809 10.53%
1996-04-30 0 0.570 0.570 0.580 0.550 0.570 7,447,000 4,201,700 0.5642 0.258 0.258 0.262 0.249 0.258 16,465,242 0.2552 5.56%
1996-04-29 0 0.540 0.530 0.550 0.530 0.560 5,506,000 3,002,380 0.5453 0.244 0.240 0.249 0.240 0.253 12,173,711 0.2466 1.89%
1996-04-26 0 0.530 0.530 0.550 0.530 0.550 5,034,000 2,709,360 0.5382 0.240 0.240 0.249 0.240 0.249 11,130,124 0.2434 0.00%
1996-04-25 0 0.530 0.530 0.540 0.510 0.530 2,646,000 1,395,100 0.5272 0.240 0.240 0.244 0.231 0.240 5,850,280 0.2385 1.92%
1996-04-24 0 0.520 0.510 0.520 0.510 0.530 5,988,000 3,139,200 0.5242 0.235 0.231 0.235 0.231 0.240 13,239,408 0.2371 -3.70%
1996-04-23 0 0.540 0.540 0.550 0.540 0.560 5,208,000 2,865,920 0.5503 0.244 0.244 0.249 0.244 0.253 11,514,836 0.2489 -3.57%
1996-04-22 0 0.560 0.550 0.560 0.550 0.570 4,800,000 2,696,500 0.5618 0.253 0.249 0.253 0.249 0.258 10,612,752 0.2541 -1.75%
1996-04-19 0 0.570 0.560 0.570 0.560 0.590 9,120,000 5,195,060 0.5696 0.258 0.253 0.258 0.253 0.267 20,164,229 0.2576 -3.39%
1996-04-18 0 0.590 0.570 0.590 0.570 0.590 13,731,000 7,980,980 0.5812 0.267 0.258 0.267 0.258 0.267 30,359,104 0.2629 -1.67%
1996-04-17 0 0.600 0.600 0.610 0.580 0.610 5,758,000 3,408,340 0.5919 0.271 0.271 0.276 0.262 0.276 12,730,880 0.2677 -1.64%
1996-04-16 0 0.610 0.590 0.610 0.600 0.610 5,670,000 3,402,140 0.6000 0.276 0.267 0.276 0.271 0.276 12,536,313 0.2714 1.67%
1996-04-15 0 0.600 0.590 0.600 0.590 0.610 1,534,000 920,380 0.6000 0.271 0.267 0.271 0.267 0.276 3,391,659 0.2714 0.00%
1996-04-12 0 0.600 0.590 0.610 0.590 0.610 3,498,000 2,097,720 0.5997 0.271 0.267 0.276 0.267 0.276 7,734,043 0.2712 0.00%
1996-04-11 0 0.600 0.590 0.600 0.600 0.610 2,620,000 1,572,300 0.6001 0.271 0.267 0.271 0.271 0.276 5,792,794 0.2714 -1.64%
1996-04-10 0 0.610 0.600 0.610 0.600 0.620 2,920,000 1,776,620 0.6084 0.276 0.271 0.276 0.271 0.280 6,456,091 0.2752 1.67%
1996-04-09 0 0.600 0.600 0.610 0.590 0.610 3,712,000 2,233,520 0.6017 0.271 0.271 0.276 0.267 0.276 8,207,195 0.2721 -1.64%
1996-04-03 0 0.610 0.610 0.620 0.610 0.620 2,022,000 1,248,440 0.6174 0.276 0.276 0.280 0.276 0.280 4,470,622 0.2793 -1.61%
1996-04-02 0 0.620 0.610 0.620 0.590 0.620 6,232,000 3,836,780 0.6157 0.280 0.276 0.280 0.267 0.280 13,778,890 0.2785 5.08%
1996-04-01 0 0.590 0.590 0.600 0.590 0.600 2,024,000 1,212,640 0.5991 0.267 0.267 0.271 0.267 0.271 4,475,044 0.2710 -1.67%
1996-03-29 0 0.600 0.600 0.610 0.600 0.620 4,052,000 2,443,720 0.6031 0.271 0.271 0.276 0.271 0.280 8,958,931 0.2728 -1.64%
1996-03-28 0 0.610 0.600 0.620 0.610 0.620 4,712,000 2,879,640 0.6111 0.276 0.271 0.280 0.276 0.280 10,418,185 0.2764 -1.61%
1996-03-27 0 0.620 0.610 0.620 0.610 0.620 3,388,000 2,096,820 0.6189 0.280 0.276 0.280 0.276 0.280 7,490,834 0.2799 1.64%
1996-03-26 0 0.610 0.610 0.620 0.610 0.640 9,672,000 6,036,920 0.6242 0.276 0.276 0.280 0.276 0.289 21,384,695 0.2823 -4.69%
1996-03-25 0 0.640 0.630 0.640 0.630 0.660 10,846,000 6,992,840 0.6447 0.289 0.285 0.289 0.285 0.299 23,980,397 0.2916 1.59%
1996-03-22 0 0.630 0.630 0.640 0.630 0.650 11,956,000 7,681,300 0.6425 0.285 0.285 0.289 0.285 0.294 26,434,596 0.2906 0.00%
1996-03-21 0 0.630 0.630 0.640 0.610 0.640 5,154,000 3,245,820 0.6298 0.285 0.285 0.289 0.276 0.289 11,395,442 0.2848 0.00%
1996-03-20 0 0.630 0.620 0.630 0.620 0.650 9,018,000 5,725,140 0.6349 0.285 0.280 0.285 0.280 0.294 19,938,708 0.2871 0.00%
1996-03-19 0 0.630 0.620 0.630 0.610 0.630 8,372,000 5,216,640 0.6231 0.285 0.280 0.285 0.276 0.285 18,510,408 0.2818 5.00%
1996-03-18 0 0.600 0.600 0.610 0.600 0.610 4,392,000 2,663,960 0.6065 0.271 0.271 0.276 0.271 0.276 9,710,668 0.2743 -1.64%
1996-03-15 0 0.610 0.610 0.620 0.590 0.610 10,246,000 6,191,560 0.6043 0.276 0.276 0.280 0.267 0.276 22,653,803 0.2733 3.39%
1996-03-14 0 0.590 0.590 0.600 0.580 0.600 10,808,000 6,333,460 0.5860 0.267 0.267 0.271 0.262 0.271 23,896,380 0.2650 0.00%
1996-03-13 0 0.590 0.580 0.590 0.580 0.600 6,110,000 3,624,500 0.5932 0.267 0.262 0.267 0.262 0.271 13,509,149 0.2683 -4.84%
1996-03-12 0 0.620 0.620 0.630 0.610 0.650 14,836,000 9,198,620 0.6200 0.280 0.280 0.285 0.276 0.294 32,802,247 0.2804 1.64%
1996-03-11 0 0.610 0.600 0.610 0.580 0.660 17,778,000 11,028,200 0.6203 0.276 0.271 0.276 0.262 0.299 39,306,980 0.2806 -12.86%
1996-03-08 0 0.700 0.690 0.700 0.680 0.710 26,998,000 18,865,520 0.6988 0.317 0.312 0.317 0.308 0.321 59,692,308 0.3160 2.94%
1996-03-07 0 0.680 0.680 0.690 0.670 0.690 11,624,000 7,899,560 0.6796 0.308 0.308 0.312 0.303 0.312 25,700,548 0.3074 0.00%
1996-03-06 0 0.680 0.670 0.680 0.680 0.700 7,150,000 4,884,760 0.6832 0.308 0.303 0.308 0.308 0.317 15,808,578 0.3090 0.00%
1996-03-05 0 0.680 0.670 0.690 0.670 0.680 4,582,000 3,113,740 0.6796 0.308 0.303 0.312 0.303 0.308 10,130,756 0.3074 0.00%
1996-03-04 0 0.680 0.670 0.680 0.670 0.680 2,800,000 1,887,400 0.6741 0.308 0.303 0.308 0.303 0.308 6,190,772 0.3049 0.00%
1996-03-01 0 0.680 0.670 0.680 0.660 0.680 4,102,000 2,745,040 0.6692 0.308 0.303 0.308 0.299 0.308 9,069,481 0.3027 0.00%
1996-02-29 0 0.680 0.670 0.680 0.670 0.700 11,316,000 7,624,840 0.6738 0.308 0.303 0.308 0.303 0.317 25,019,563 0.3048 -1.45%
1996-02-28 0 0.690 0.690 0.700 0.690 0.700 2,672,000 1,845,480 0.6907 0.312 0.312 0.317 0.312 0.317 5,907,765 0.3124 0.00%
1996-02-27 0 0.690 0.690 0.700 0.690 0.700 2,580,000 1,785,960 0.6922 0.312 0.312 0.317 0.312 0.317 5,704,354 0.3131 -1.43%
1996-02-26 0 0.700 0.690 0.700 0.670 0.700 9,202,000 6,383,260 0.6937 0.317 0.312 0.317 0.303 0.317 20,345,530 0.3137 1.45%
1996-02-23 0 0.690 0.680 0.690 0.670 0.690 2,278,000 1,550,540 0.6807 0.312 0.308 0.312 0.303 0.312 5,036,635 0.3079 1.47%
1996-02-22 0 0.680 0.670 0.680 0.670 0.690 5,284,000 3,604,780 0.6822 0.308 0.303 0.308 0.303 0.312 11,682,871 0.3086 -1.45%
1996-02-16 0 0.690 0.690 0.700 0.690 0.710 7,642,000 5,369,360 0.7026 0.312 0.312 0.317 0.312 0.321 16,896,385 0.3178 -2.82%
1996-02-15 0 0.710 0.710 0.720 0.700 0.710 9,552,000 6,768,120 0.7086 0.321 0.321 0.326 0.317 0.321 21,119,376 0.3205 1.43%
1996-02-14 0 0.700 0.690 0.700 0.690 0.700 8,346,000 5,815,860 0.6968 0.317 0.312 0.317 0.312 0.317 18,452,922 0.3152 1.45%
1996-02-13 0 0.690 0.680 0.690 0.680 0.700 8,086,000 5,579,020 0.6900 0.312 0.308 0.312 0.308 0.317 17,878,065 0.3121 -1.43%
1996-02-12 0 0.700 0.700 0.710 0.690 0.720 5,802,000 4,074,980 0.7023 0.317 0.317 0.321 0.312 0.326 12,828,164 0.3177 -1.41%
1996-02-09 0 0.710 0.700 0.710 0.710 0.740 55,473,000 40,071,310 0.7224 0.321 0.317 0.321 0.321 0.335 122,650,248 0.3267 1.43%
1996-02-08 0 0.700 0.700 0.710 0.680 0.700 18,168,000 12,664,100 0.6971 0.317 0.317 0.321 0.308 0.317 40,169,266 0.3153 2.94%
1996-02-07 0 0.680 0.680 0.690 0.680 0.720 51,004,000 35,980,440 0.7054 0.308 0.308 0.312 0.308 0.326 112,769,333 0.3191 -2.86%
1996-02-06 0 0.700 0.690 0.700 0.650 0.710 51,033,000 35,096,730 0.6877 0.317 0.312 0.317 0.294 0.321 112,833,452 0.3110 4.48%
1996-02-05 0 0.670 0.670 0.680 0.670 0.690 8,080,000 5,454,480 0.6751 0.303 0.303 0.308 0.303 0.312 17,864,799 0.3053 -2.90%
1996-02-02 0 0.690 0.680 0.690 0.680 0.720 16,981,000 11,849,110 0.6978 0.312 0.308 0.312 0.308 0.326 37,544,821 0.3156 1.47%
1996-02-01 0 0.680 0.680 0.690 0.650 0.680 17,714,000 11,824,000 0.6675 0.308 0.308 0.312 0.294 0.308 39,165,477 0.3019 0.00%
1996-01-31 0 0.680 0.680 0.690 0.680 0.720 15,438,000 10,717,360 0.6942 0.308 0.308 0.312 0.308 0.326 34,133,263 0.3140 -5.56%
1996-01-30 0 0.720 0.710 0.720 0.690 0.720 8,451,000 6,002,780 0.7103 0.326 0.321 0.326 0.312 0.326 18,685,076 0.3213 2.86%
1996-01-29 0 0.700 0.690 0.700 0.690 0.730 9,064,000 6,401,820 0.7063 0.317 0.312 0.317 0.312 0.330 20,040,413 0.3194 -1.41%
1996-01-26 0 0.710 0.710 0.720 0.700 0.720 8,922,000 6,321,720 0.7086 0.321 0.321 0.326 0.317 0.326 19,726,453 0.3205 0.00%
1996-01-25 0 0.710 0.700 0.710 0.700 0.740 18,406,000 13,232,420 0.7189 0.321 0.317 0.321 0.317 0.335 40,695,482 0.3252 -1.39%
1996-01-24 0 0.720 0.720 0.730 0.700 0.750 13,880,000 10,062,940 0.7250 0.326 0.326 0.330 0.317 0.339 30,688,541 0.3279 2.86%
1996-01-23 0 0.700 0.700 0.710 0.700 0.720 13,497,000 9,531,050 0.7062 0.317 0.317 0.321 0.317 0.326 29,841,732 0.3194 -1.41%
1996-01-22 0 0.710 0.710 0.720 0.710 0.750 11,306,000 8,211,280 0.7263 0.321 0.321 0.326 0.321 0.339 24,997,453 0.3285 -2.74%
1996-01-19 0 0.730 0.720 0.730 0.730 0.740 18,766,000 13,787,260 0.7347 0.330 0.326 0.330 0.330 0.335 41,491,438 0.3323 2.82%
1996-01-18 0 0.710 0.710 0.720 0.710 0.760 32,858,000 23,778,260 0.7237 0.321 0.321 0.326 0.321 0.344 72,648,709 0.3273 -2.74%
1996-01-17 0 0.730 0.730 0.740 0.730 0.770 38,256,000 28,722,600 0.7508 0.330 0.330 0.335 0.330 0.348 84,583,633 0.3396 -3.95%
1996-01-16 0 0.760 0.750 0.760 0.720 0.770 56,716,000 42,064,960 0.7417 0.344 0.339 0.344 0.326 0.348 125,398,508 0.3355 5.56%
1996-01-15 0 0.720 0.710 0.720 0.670 0.730 42,986,000 30,294,800 0.7048 0.326 0.321 0.326 0.303 0.330 95,041,616 0.3188 9.09%
1996-01-12 0 0.660 0.660 0.670 0.650 0.680 47,440,000 31,748,360 0.6692 0.299 0.299 0.303 0.294 0.308 104,889,365 0.3027 3.13%
1996-01-11 0 0.640 0.640 0.650 0.600 0.650 27,080,000 17,088,880 0.6311 0.289 0.289 0.294 0.271 0.294 59,873,609 0.2854 4.92%
1996-01-10 0 0.610 0.600 0.610 0.600 0.630 15,434,000 9,420,240 0.6104 0.276 0.271 0.276 0.271 0.285 34,124,419 0.2761 -1.61%
1996-01-09 0 0.620 0.620 0.630 0.610 0.640 23,332,000 14,536,860 0.6230 0.280 0.280 0.285 0.276 0.289 51,586,818 0.2818 1.64%
1996-01-08 0 0.610 0.600 0.610 0.600 0.650 33,452,000 20,771,660 0.6209 0.276 0.271 0.276 0.271 0.294 73,962,037 0.2808 -4.69%
1996-01-05 0 0.640 0.640 0.650 0.620 0.670 44,776,000 28,907,700 0.6456 0.289 0.289 0.294 0.280 0.303 98,999,288 0.2920 -1.54%
1996-01-04 0 0.650 0.640 0.650 0.620 0.670 80,090,000 51,533,580 0.6434 0.294 0.289 0.294 0.280 0.303 177,078,188 0.2910 4.84%
1996-01-03 0 0.620 0.610 0.620 0.560 0.620 52,520,000 30,672,820 0.5840 0.280 0.276 0.280 0.253 0.280 116,121,194 0.2641 10.71%
1996-01-02 0 0.560 0.550 0.560 0.530 0.560 20,270,000 11,157,120 0.5504 0.253 0.249 0.253 0.240 0.253 44,816,767 0.2489 7.69%
1995-12-29 0 0.520 0.520 0.530 0.510 0.540 11,940,000 6,269,560 0.5251 0.235 0.235 0.240 0.231 0.244 26,399,220 0.2375 4.00%
1995-12-28 0 0.500 0.510 0.520 0.500 0.520 7,474,000 3,787,220 0.5067 0.226 0.231 0.235 0.226 0.235 16,524,939 0.2292 0.00%
1995-12-27 0 0.500 0.495 0.500 0.495 0.510 5,498,000 2,748,950 0.5000 0.226 0.224 0.226 0.224 0.231 12,156,023 0.2261 2.04%
1995-12-22 0 0.490 0.490 0.495 0.490 0.495 5,910,000 2,911,970 0.4927 0.222 0.222 0.224 0.222 0.224 13,066,951 0.2229 0.00%
1995-12-21 0 0.490 0.485 0.490 0.485 0.510 7,384,000 3,649,740 0.4943 0.222 0.219 0.222 0.219 0.231 16,325,950 0.2236 -3.92%
1995-12-20 0 0.510 0.500 0.510 0.490 0.510 7,462,000 3,741,720 0.5014 0.231 0.226 0.231 0.222 0.231 16,498,407 0.2268 6.25%
1995-12-19 0 0.480 0.480 0.490 0.480 0.495 4,081,000 1,989,430 0.4875 0.217 0.217 0.222 0.217 0.224 9,023,050 0.2205 -5.88%
1995-12-18 0 0.510 0.495 0.510 0.495 0.510 2,646,000 1,326,820 0.5014 0.231 0.224 0.231 0.224 0.231 5,850,280 0.2268 3.03%
1995-12-15 0 0.495 0.495 0.500 0.490 0.500 2,462,000 1,217,680 0.4946 0.224 0.224 0.226 0.222 0.226 5,443,457 0.2237 -1.00%
1995-12-14 0 0.500 0.500 0.510 0.495 0.510 6,158,000 3,088,840 0.5016 0.226 0.226 0.231 0.224 0.231 13,615,276 0.2269 -1.96%
1995-12-13 0 0.510 0.510 0.520 0.510 0.530 5,350,000 2,758,700 0.5156 0.231 0.231 0.235 0.231 0.240 11,828,796 0.2332 -1.92%
1995-12-12 0 0.520 0.520 0.530 0.520 0.530 4,349,000 2,265,560 0.5209 0.235 0.235 0.240 0.235 0.240 9,615,595 0.2356 1.96%
1995-12-11 0 0.510 0.510 0.520 0.510 0.530 5,016,000 2,618,420 0.5220 0.231 0.231 0.235 0.231 0.240 11,090,326 0.2361 -1.92%
1995-12-08 0 0.520 0.520 0.530 0.520 0.530 6,587,000 3,465,500 0.5261 0.235 0.235 0.240 0.235 0.240 14,563,791 0.2380 -1.89%
1995-12-07 0 0.530 0.520 0.540 0.520 0.540 3,072,000 1,629,380 0.5304 0.240 0.235 0.244 0.235 0.244 6,792,161 0.2399 -1.85%
1995-12-06 0 0.540 0.530 0.550 0.530 0.550 8,916,000 4,810,380 0.5395 0.244 0.240 0.249 0.240 0.249 19,713,187 0.2440 0.00%
1995-12-05 0 0.540 0.530 0.540 0.540 0.580 9,584,000 5,227,540 0.5454 0.244 0.240 0.244 0.244 0.262 21,190,128 0.2467 -1.82%
1995-12-04 0 0.550 0.540 0.550 0.540 0.560 12,256,000 6,757,000 0.5513 0.249 0.244 0.249 0.244 0.253 27,097,893 0.2494 -1.79%
1995-12-01 0 0.560 0.550 0.560 0.550 0.560 9,972,000 5,529,760 0.5545 0.253 0.249 0.253 0.249 0.253 22,047,992 0.2508 0.00%
1995-11-30 0 0.560 0.560 0.570 0.530 0.570 33,566,000 18,700,320 0.5571 0.253 0.253 0.258 0.240 0.258 74,214,090 0.2520 5.66%
1995-11-29 0 0.530 0.520 0.530 0.520 0.530 6,752,000 3,537,780 0.5240 0.240 0.235 0.240 0.235 0.240 14,928,604 0.2370 0.00%
1995-11-28 0 0.530 0.530 0.540 0.520 0.540 10,342,000 5,491,640 0.5310 0.240 0.240 0.244 0.235 0.244 22,866,058 0.2402 1.92%
1995-11-27 0 0.520 0.510 0.530 0.510 0.540 11,654,000 6,161,780 0.5287 0.235 0.231 0.240 0.231 0.244 25,766,877 0.2391 -5.45%
1995-11-24 0 0.550 0.540 0.550 0.540 0.560 22,134,000 12,100,800 0.5467 0.249 0.244 0.249 0.244 0.253 48,938,052 0.2473 0.00%
1995-11-23 0 0.550 0.550 0.560 0.540 0.570 32,790,000 18,314,020 0.5585 0.249 0.249 0.253 0.244 0.258 72,498,362 0.2526 0.00%
1995-11-22 0 0.550 0.550 0.560 0.495 0.560 69,784,000 37,429,700 0.5364 0.249 0.249 0.253 0.224 0.253 154,291,725 0.2426 10.00%
1995-11-21 0 0.500 0.495 0.500 0.480 0.520 44,330,000 22,382,280 0.5049 0.226 0.224 0.226 0.217 0.235 98,013,186 0.2284 -1.96%
1995-11-20 0 0.510 0.500 0.510 0.440 0.520 78,164,000 37,219,170 0.4762 0.231 0.226 0.231 0.199 0.235 172,819,821 0.2154 8.51%
1995-11-17 0 0.470 0.470 0.475 0.450 0.485 45,738,000 21,496,570 0.4700 0.213 0.213 0.215 0.204 0.219 101,126,260 0.2126 1.08%
1995-11-16 0 0.465 0.460 0.465 0.450 0.520 46,306,000 21,847,430 0.4718 0.210 0.208 0.210 0.204 0.235 102,382,102 0.2134 -7.00%
1995-11-15 0 0.500 0.495 0.500 0.495 0.570 50,495,000 26,504,480 0.5249 0.226 0.224 0.226 0.224 0.258 111,643,939 0.2374 -12.28%
1995-11-14 0 0.570 0.560 0.570 0.550 0.590 29,169,500 16,550,850 0.5674 0.258 0.253 0.258 0.249 0.267 64,493,472 0.2566 1.79%
1995-11-13 0 0.560 0.550 0.560 0.550 0.600 15,752,000 9,023,700 0.5729 0.253 0.249 0.253 0.249 0.271 34,827,514 0.2591 -6.67%
1995-11-10 0 0.600 0.600 0.610 0.580 0.610 11,582,000 6,961,220 0.6010 0.271 0.271 0.276 0.262 0.276 25,607,686 0.2718 3.45%
1995-11-09 0 0.580 0.580 0.590 0.580 0.600 19,658,000 11,661,800 0.5932 0.262 0.262 0.267 0.262 0.271 43,463,641 0.2683 -1.69%
1995-11-08 0 0.590 0.580 0.590 0.580 0.650 25,420,000 15,459,560 0.6082 0.267 0.262 0.267 0.262 0.294 56,203,365 0.2751 -7.81%
1995-11-07 0 0.640 0.640 0.650 0.620 0.680 36,510,000 23,840,360 0.6530 0.289 0.289 0.294 0.280 0.308 80,723,244 0.2953 -4.48%
1995-11-06 0 0.670 0.670 0.690 0.660 0.760 27,840,000 19,554,120 0.7024 0.303 0.303 0.312 0.299 0.344 61,553,961 0.3177 -11.84%
1995-11-03 0 0.760 0.760 0.770 0.760 0.800 13,008,000 10,026,500 0.7708 0.344 0.344 0.348 0.344 0.362 28,760,558 0.3486 -5.00%
1995-11-02 0 0.800 0.790 0.800 0.790 0.800 3,044,000 2,426,800 0.7972 0.362 0.357 0.362 0.357 0.362 6,730,254 0.3606 0.00%
1995-10-31 0 0.800 0.800 0.810 0.790 0.800 1,734,000 1,380,280 0.7960 0.362 0.362 0.366 0.357 0.362 3,833,857 0.3600 0.00%
1995-10-30 0 0.800 0.790 0.800 0.800 0.820 3,584,000 2,874,340 0.8020 0.362 0.357 0.362 0.362 0.371 7,924,188 0.3627 0.00%
1995-10-27 0 0.800 0.800 0.810 0.800 0.810 3,868,000 3,099,160 0.8012 0.362 0.362 0.366 0.362 0.366 8,552,109 0.3624 -2.44%
1995-10-26 0 0.820 0.810 0.820 0.810 0.820 1,662,000 1,357,240 0.8166 0.371 0.366 0.371 0.366 0.371 3,674,665 0.3694 -1.20%
1995-10-25 0 0.830 0.820 0.830 0.820 0.840 4,436,000 3,672,700 0.8279 0.375 0.371 0.375 0.371 0.380 9,807,952 0.3745 1.22%
1995-10-24 0 0.820 0.810 0.820 0.820 0.830 1,778,000 1,464,240 0.8235 0.371 0.366 0.371 0.371 0.375 3,931,140 0.3725 -1.20%
1995-10-23 0 0.830 0.830 0.840 0.830 0.860 5,704,000 4,775,880 0.8373 0.375 0.375 0.380 0.375 0.389 12,611,487 0.3787 -1.19%
1995-10-20 0 0.840 0.830 0.840 0.820 0.860 6,210,000 5,202,480 0.8378 0.380 0.375 0.380 0.371 0.389 13,730,248 0.3789 1.20%
1995-10-19 0 0.830 0.820 0.830 0.830 0.840 6,764,000 5,666,000 0.8377 0.375 0.371 0.375 0.375 0.380 14,955,136 0.3789 -1.19%
1995-10-18 0 0.840 0.830 0.840 0.830 0.860 18,700,000 15,789,320 0.8443 0.380 0.375 0.380 0.375 0.389 41,345,513 0.3819 3.70%
1995-10-17 0 0.810 0.810 0.820 0.790 0.850 10,706,000 8,842,340 0.8259 0.366 0.366 0.371 0.357 0.384 23,670,859 0.3736 1.25%
1995-10-16 0 0.800 0.800 0.810 0.800 0.830 4,020,000 3,257,180 0.8102 0.362 0.362 0.366 0.362 0.375 8,888,180 0.3665 -1.23%
1995-10-13 0 0.810 0.800 0.810 0.800 0.810 5,030,000 4,067,400 0.8086 0.366 0.362 0.366 0.362 0.366 11,121,280 0.3657 1.25%
1995-10-12 0 0.800 0.800 0.810 0.800 0.820 3,172,000 2,567,200 0.8093 0.362 0.362 0.366 0.362 0.371 7,013,260 0.3660 -2.44%
1995-10-11 0 0.820 0.810 0.820 0.820 0.830 1,556,000 1,280,240 0.8228 0.371 0.366 0.371 0.371 0.375 3,440,300 0.3721 -2.38%
1995-10-10 0 0.840 0.830 0.840 0.830 0.840 2,984,000 2,480,420 0.8312 0.380 0.375 0.380 0.375 0.380 6,597,594 0.3760 0.00%
1995-10-09 0 0.840 0.830 0.840 0.820 0.840 2,040,000 1,704,400 0.8355 0.380 0.375 0.380 0.371 0.380 4,510,420 0.3779 1.20%
1995-10-06 0 0.830 0.830 0.840 0.830 0.840 2,888,000 2,409,940 0.8345 0.375 0.375 0.380 0.375 0.380 6,385,339 0.3774 -1.19%
1995-10-05 0 0.840 0.840 0.850 0.840 0.850 3,764,000 3,164,020 0.8406 0.380 0.380 0.384 0.380 0.384 8,322,166 0.3802 -1.18%
1995-10-04 0 0.850 0.840 0.860 0.830 0.850 5,074,000 4,275,260 0.8426 0.384 0.380 0.389 0.375 0.384 11,218,563 0.3811 2.41%
1995-10-03 0 0.830 0.830 0.840 0.820 0.830 628,000 520,640 0.8290 0.375 0.375 0.380 0.371 0.375 1,388,502 0.3750 -1.19%
1995-10-02 0 0.840 0.830 0.840 0.830 0.850 1,884,000 1,588,720 0.8433 0.380 0.375 0.380 0.375 0.384 4,165,505 0.3814 1.20%
1995-09-29 0 0.830 0.820 0.830 0.820 0.840 2,481,000 2,050,000 0.8263 0.375 0.371 0.375 0.371 0.380 5,485,466 0.3737 -1.19%
1995-09-28 0 0.840 0.830 0.840 0.820 0.850 5,888,000 4,914,180 0.8346 0.380 0.375 0.380 0.371 0.384 13,018,309 0.3775 -1.18%
1995-09-27 0 0.850 0.840 0.850 0.820 0.870 9,002,000 7,659,020 0.8508 0.384 0.380 0.384 0.371 0.393 19,903,332 0.3848 2.41%
1995-09-26 0 0.830 0.820 0.830 0.820 0.830 3,584,000 2,967,680 0.8280 0.375 0.371 0.375 0.371 0.375 7,924,188 0.3745 2.47%
1995-09-25 0 0.810 0.800 0.820 0.800 0.810 1,980,000 1,600,100 0.8081 0.366 0.362 0.371 0.362 0.366 4,377,760 0.3655 1.25%
1995-09-22 0 0.800 0.800 0.810 0.780 0.820 6,904,000 5,565,740 0.8062 0.362 0.362 0.366 0.353 0.371 15,264,675 0.3646 2.56%
1995-09-21 0 0.780 0.780 0.790 0.780 0.810 9,824,000 7,789,460 0.7929 0.353 0.353 0.357 0.353 0.366 21,720,766 0.3586 -1.27%
1995-09-20 0 0.790 0.780 0.790 0.790 0.820 16,810,000 13,470,820 0.8014 0.357 0.353 0.357 0.357 0.371 37,166,742 0.3624 -2.47%
1995-09-19 0 0.810 0.800 0.810 0.790 0.820 13,386,000 10,767,320 0.8044 0.366 0.362 0.366 0.357 0.371 29,596,312 0.3638 -2.41%
1995-09-18 0 0.830 0.830 0.840 0.830 0.860 10,846,000 9,144,280 0.8431 0.375 0.375 0.380 0.375 0.389 23,980,397 0.3813 -2.35%
1995-09-15 0 0.850 0.840 0.850 0.840 0.890 17,916,000 15,285,540 0.8532 0.384 0.380 0.384 0.380 0.403 39,612,097 0.3859 -4.49%
1995-09-14 0 0.890 0.880 0.890 0.880 0.910 9,444,000 8,400,040 0.8895 0.403 0.398 0.403 0.398 0.412 20,880,589 0.4023 1.14%
1995-09-13 0 0.880 0.880 0.890 0.880 0.890 8,146,000 7,213,720 0.8856 0.398 0.398 0.403 0.398 0.403 18,010,724 0.4005 1.15%
1995-09-12 0 0.870 0.870 0.880 0.870 0.900 5,126,000 4,525,800 0.8829 0.393 0.393 0.398 0.393 0.407 11,333,535 0.3993 -2.25%
1995-09-11 0 0.890 0.890 0.900 0.860 0.900 12,900,000 11,400,200 0.8837 0.403 0.403 0.407 0.389 0.407 28,521,771 0.3997 3.49%
1995-09-08 0 0.860 0.860 0.870 0.860 0.870 11,128,000 9,663,980 0.8684 0.389 0.389 0.393 0.389 0.393 24,603,897 0.3928 -1.15%
1995-09-07 0 0.870 0.870 0.880 0.840 0.880 19,540,790 16,827,352 0.8611 0.393 0.393 0.398 0.380 0.398 43,204,491 0.3895 0.00%
1995-09-06 0 0.870 0.870 0.880 0.860 0.900 28,892,000 25,431,660 0.8802 0.393 0.393 0.398 0.389 0.407 63,879,923 0.3981 -1.14%
1995-09-05 0 0.880 0.870 0.880 0.800 0.890 44,961,000 37,802,250 0.8408 0.398 0.393 0.398 0.362 0.403 99,408,321 0.3803 10.00%
1995-09-04 0 0.800 0.790 0.800 0.770 0.800 23,800,000 18,850,340 0.7920 0.362 0.357 0.362 0.348 0.362 52,621,562 0.3582 5.26%
1995-09-01 0 0.760 0.760 0.770 0.760 0.840 55,596,000 43,645,060 0.7850 0.344 0.344 0.348 0.344 0.380 122,922,199 0.3551 -10.59%
1995-08-31 0 0.850 0.850 0.860 0.850 0.870 7,232,000 6,176,340 0.8540 0.384 0.384 0.389 0.384 0.393 15,989,880 0.3863 -2.30%
1995-08-30 0 0.870 0.870 0.880 0.780 0.880 39,933,000 33,647,110 0.8426 0.393 0.393 0.398 0.353 0.398 88,291,463 0.3811 6.10%
1995-08-29 0 0.820 0.820 0.830 0.810 1.120 70,844,000 64,054,720 0.9042 0.371 0.371 0.375 0.366 0.507 156,635,375 0.4089 -26.79%
1995-08-25 0 1.120 1.110 1.120 1.100 1.220 34,550,000 39,919,320 1.1554 0.507 0.502 0.507 0.498 0.552 76,389,704 0.5226 -11.11%
1995-08-24 0 1.260 1.260 1.270 1.240 1.290 31,232,000 39,168,910 1.2541 0.570 0.570 0.574 0.561 0.583 69,053,639 0.5672 0.00%
1995-08-23 0 1.260 1.250 1.260 1.260 1.380 25,550,000 32,979,620 1.2908 0.570 0.565 0.570 0.570 0.624 56,490,794 0.5838 -9.35%
1995-08-22 0 1.390 1.380 1.390 1.390 1.410 4,164,000 5,822,500 1.3983 0.629 0.624 0.629 0.629 0.638 9,206,562 0.6324 -1.42%
1995-08-21 0 1.410 1.400 1.410 1.400 1.430 4,544,000 6,410,840 1.4108 0.638 0.633 0.638 0.633 0.647 10,046,739 0.6381 -1.40%
1995-08-18 0 1.430 1.420 1.430 1.430 1.460 6,534,000 9,439,550 1.4447 0.647 0.642 0.647 0.647 0.660 14,446,609 0.6534 -1.38%
1995-08-17 0 1.450 1.440 1.450 1.440 1.500 4,934,000 7,223,240 1.4640 0.656 0.651 0.656 0.651 0.678 10,909,025 0.6621 -3.97%
1995-08-16 0 1.510 1.500 1.510 1.510 1.520 1,094,000 1,654,360 1.5122 0.683 0.678 0.683 0.683 0.687 2,418,823 0.6840 -0.66%
1995-08-15 0 1.520 1.520 1.530 1.470 1.520 1,156,000 1,746,460 1.5108 0.687 0.687 0.692 0.665 0.687 2,555,904 0.6833 2.70%
1995-08-14 0 1.480 1.480 1.490 1.460 1.500 2,498,000 3,691,240 1.4777 0.669 0.669 0.674 0.660 0.678 5,523,053 0.6683 -2.63%
1995-08-11 0 1.520 1.510 1.520 1.460 1.520 1,500,000 2,241,380 1.4943 0.687 0.683 0.687 0.660 0.687 3,316,485 0.6758 -1.30%
1995-08-10 0 1.540 1.530 1.540 1.440 1.570 2,630,000 4,023,000 1.5297 0.697 0.692 0.697 0.651 0.710 5,814,904 0.6918 -1.91%
1995-08-09 0 1.570 1.550 1.570 1.520 1.580 2,346,000 3,633,340 1.5487 0.710 0.701 0.710 0.687 0.715 5,186,983 0.7005 1.29%
1995-08-08 0 1.550 1.530 1.550 1.560 1.600 276,000 434,720 1.5751 0.701 0.692 0.701 0.706 0.724 610,233 0.7124 -3.13%
1995-08-07 0 1.600 1.590 1.600 1.590 1.610 726,000 1,162,540 1.6013 0.724 0.719 0.724 0.719 0.728 1,605,179 0.7242 -1.23%
1995-08-04 0 1.620 1.620 1.630 1.620 1.640 1,760,000 2,860,160 1.6251 0.733 0.733 0.737 0.733 0.742 3,891,342 0.7350 -1.22%
1995-08-03 0 1.640 1.630 1.640 1.580 1.640 8,478,000 13,746,420 1.6214 0.742 0.737 0.742 0.715 0.742 18,744,773 0.7333 5.81%
1995-08-02 0 1.550 1.550 1.560 1.510 1.550 608,000 937,260 1.5415 0.701 0.701 0.706 0.683 0.701 1,344,282 0.6972 1.97%
1995-08-01 0 1.520 1.520 1.530 1.510 1.550 1,920,000 2,933,200 1.5277 0.687 0.687 0.692 0.683 0.701 4,245,101 0.6910 -1.94%
1995-07-31 0 1.550 1.540 1.550 1.530 1.550 2,536,000 3,915,440 1.5439 0.701 0.697 0.701 0.692 0.701 5,607,071 0.6983 -0.64%
1995-07-28 0 1.560 1.560 1.570 1.560 1.600 1,774,000 2,799,160 1.5779 0.706 0.706 0.710 0.706 0.724 3,922,296 0.7137 -1.89%
1995-07-27 0 1.590 1.580 1.600 1.590 1.630 938,000 1,504,780 1.6042 0.719 0.715 0.724 0.719 0.737 2,073,909 0.7256 -1.24%
1995-07-26 0 1.610 1.610 1.620 1.580 1.610 3,510,000 5,614,480 1.5996 0.728 0.728 0.733 0.715 0.728 7,760,575 0.7235 1.26%
1995-07-25 0 1.590 1.580 1.600 1.550 1.600 822,000 1,297,920 1.5790 0.719 0.715 0.724 0.701 0.724 1,817,434 0.7141 0.63%
1995-07-24 0 1.580 1.580 1.600 1.580 1.600 1,104,000 1,755,160 1.5898 0.715 0.715 0.724 0.715 0.724 2,440,933 0.7191 -1.25%
1995-07-21 0 1.600 1.590 1.600 1.590 1.610 4,424,000 7,074,760 1.5992 0.724 0.719 0.724 0.719 0.728 9,781,420 0.7233 0.63%
1995-07-20 0 1.590 1.580 1.590 1.550 1.590 1,124,000 1,759,600 1.5655 0.719 0.715 0.719 0.701 0.719 2,485,153 0.7080 1.92%
1995-07-19 0 1.560 1.560 1.570 1.550 1.570 1,130,000 1,765,500 1.5624 0.706 0.706 0.710 0.701 0.710 2,498,419 0.7066 -1.27%
1995-07-18 0 1.580 1.570 1.580 1.570 1.610 3,132,000 4,964,480 1.5851 0.715 0.710 0.715 0.710 0.728 6,924,821 0.7169 -1.25%
1995-07-17 0 1.600 1.600 1.610 1.600 1.640 882,000 1,430,900 1.6223 0.724 0.724 0.728 0.724 0.742 1,950,093 0.7338 0.00%
1995-07-14 0 1.600 1.600 1.610 1.600 1.630 1,160,000 1,860,080 1.6035 0.724 0.724 0.728 0.724 0.737 2,564,748 0.7252 -1.84%
1995-07-13 0 1.630 1.600 1.640 1.600 1.650 3,430,000 5,594,880 1.6312 0.737 0.724 0.742 0.724 0.746 7,583,696 0.7378 -1.21%
1995-07-12 0 1.650 1.650 1.660 1.620 1.670 6,567,000 10,830,710 1.6493 0.746 0.746 0.751 0.733 0.755 14,519,571 0.7459 0.61%
1995-07-11 0 1.640 1.640 1.650 1.550 1.680 12,070,000 19,666,560 1.6294 0.742 0.742 0.746 0.701 0.760 26,686,649 0.7369 6.49%
1995-07-10 0 1.540 1.530 1.540 1.500 1.540 3,572,000 5,448,480 1.5253 0.697 0.692 0.697 0.678 0.697 7,897,656 0.6899 3.36%
1995-07-07 0 1.490 1.490 1.500 1.480 1.530 2,250,000 3,364,440 1.4953 0.674 0.674 0.678 0.669 0.692 4,974,727 0.6763 -2.61%
1995-07-06 0 1.530 1.510 1.530 1.510 1.550 2,568,000 3,916,380 1.5251 0.692 0.683 0.692 0.683 0.701 5,677,822 0.6898 -1.29%
1995-07-05 0 1.550 1.540 1.550 1.520 1.550 294,000 451,880 1.5370 0.701 0.697 0.701 0.687 0.701 650,031 0.6952 0.65%
1995-07-04 0 1.540 1.530 1.540 1.540 1.550 586,000 903,140 1.5412 0.697 0.692 0.697 0.697 0.701 1,295,640 0.6971 0.00%
1995-07-03 0 1.540 1.520 1.540 1.530 1.570 2,054,000 3,169,940 1.5433 0.697 0.687 0.697 0.692 0.710 4,541,373 0.6980 -2.53%
1995-06-30 0 1.580 1.570 1.580 1.530 1.580 3,706,000 5,788,720 1.5620 0.715 0.710 0.715 0.692 0.715 8,193,929 0.7065 -0.63%
1995-06-29 0 1.590 1.590 1.600 1.580 1.620 2,098,000 3,353,120 1.5982 0.719 0.719 0.724 0.715 0.733 4,638,657 0.7229 -3.05%
1995-06-28 0 1.640 1.610 1.640 1.640 1.650 1,528,000 2,509,220 1.6422 0.742 0.728 0.742 0.742 0.746 3,378,393 0.7427 -0.61%
1995-06-27 0 1.650 1.600 1.660 1.620 1.670 2,396,000 3,944,060 1.6461 0.746 0.724 0.751 0.733 0.755 5,297,532 0.7445 -1.20%
1995-06-26 0 1.670 1.660 1.670 1.600 1.680 936,000 1,539,540 1.6448 0.755 0.751 0.755 0.724 0.760 2,069,487 0.7439 1.83%
1995-06-23 0 1.640 1.610 1.680 1.610 1.700 4,370,000 7,278,400 1.6655 0.742 0.728 0.760 0.728 0.769 9,662,026 0.7533 -1.20%
1995-06-22 0 1.660 1.640 1.660 1.590 1.660 2,946,000 4,826,320 1.6383 0.751 0.742 0.751 0.719 0.751 6,513,577 0.7410 1.84%
1995-06-21 0 1.630 1.620 1.640 1.600 1.660 1,708,000 2,738,900 1.6036 0.737 0.733 0.742 0.724 0.751 3,776,371 0.7253 -1.81%
1995-06-20 0 1.660 1.650 1.660 1.600 1.660 1,856,000 3,055,580 1.6463 0.751 0.746 0.751 0.724 0.751 4,103,597 0.7446 1.22%
1995-06-16 0 1.640 1.620 1.640 1.600 1.640 1,302,000 2,107,660 1.6188 0.742 0.733 0.742 0.724 0.742 2,878,709 0.7322 1.86%
1995-06-15 0 1.610 1.610 1.640 1.600 1.640 1,182,000 1,918,340 1.6230 0.728 0.728 0.742 0.724 0.742 2,613,390 0.7340 -2.42%
1995-06-14 0 1.650 1.650 1.660 1.650 1.660 1,008,000 1,664,200 1.6510 0.746 0.746 0.751 0.746 0.751 2,228,678 0.7467 -0.60%
1995-06-13 0 1.660 1.630 1.660 1.640 1.660 654,000 1,076,900 1.6466 0.751 0.737 0.751 0.742 0.751 1,445,987 0.7448 0.61%
1995-06-12 0 1.650 1.620 1.650 1.610 1.650 326,000 530,480 1.6272 0.746 0.733 0.746 0.728 0.746 720,783 0.7360 -0.60%
1995-06-09 0 1.660 1.630 1.660 1.620 1.660 1,046,000 1,712,500 1.6372 0.751 0.737 0.751 0.733 0.751 2,312,696 0.7405 0.61%
1995-06-08 0 1.650 1.640 1.660 1.620 1.650 800,000 1,311,540 1.6394 0.746 0.742 0.751 0.733 0.746 1,768,792 0.7415 0.61%
1995-06-07 0 1.640 1.630 1.650 1.600 1.660 2,098,000 3,430,620 1.6352 0.742 0.737 0.746 0.724 0.751 4,638,657 0.7396 -1.80%
1995-06-06 0 1.670 1.650 1.670 1.650 1.680 558,000 930,680 1.6679 0.755 0.746 0.755 0.746 0.760 1,233,732 0.7544 3.09%
1995-06-05 0 1.620 1.620 1.670 1.620 1.700 652,000 1,095,440 1.6801 0.733 0.733 0.755 0.733 0.769 1,441,565 0.7599 -4.71%
1995-06-01 0 1.700 1.700 1.720 1.670 1.710 3,542,000 5,978,240 1.6878 0.769 0.769 0.778 0.755 0.773 7,831,327 0.7634 1.80%
1995-05-31 0 1.670 1.660 1.670 1.650 1.680 494,000 820,660 1.6613 0.755 0.751 0.755 0.746 0.760 1,092,229 0.7514 -0.60%
1995-05-30 0 1.680 1.680 1.690 1.660 1.690 760,000 1,271,060 1.6724 0.760 0.760 0.764 0.751 0.764 1,680,352 0.7564 0.00%
1995-05-29 0 1.680 1.680 1.700 1.670 1.730 1,322,000 2,232,980 1.6891 0.760 0.760 0.769 0.755 0.782 2,922,929 0.7640 -2.89%
1995-05-26 0 1.730 1.740 1.750 1.650 1.750 3,666,000 6,205,080 1.6926 0.782 0.787 0.792 0.746 0.792 8,105,489 0.7655 1.76%
1995-05-25 0 1.700 1.700 1.710 1.670 1.710 3,306,000 5,607,940 1.6963 0.769 0.769 0.773 0.755 0.773 7,309,533 0.7672 0.00%
1995-05-24 0 1.700 1.700 1.710 1.650 1.720 9,868,000 16,696,640 1.6920 0.769 0.769 0.773 0.746 0.778 21,818,049 0.7653 3.66%
1995-05-23 0 1.640 1.650 1.660 1.600 1.660 3,048,000 4,995,020 1.6388 0.742 0.746 0.751 0.724 0.751 6,739,097 0.7412 0.61%
1995-05-22 0 1.630 1.630 1.640 1.620 1.650 2,266,000 3,701,020 1.6333 0.737 0.737 0.742 0.733 0.746 5,010,103 0.7387 -0.61%
1995-05-19 0 1.640 1.640 1.650 1.580 1.670 4,154,000 6,800,520 1.6371 0.742 0.742 0.746 0.715 0.755 9,184,452 0.7404 2.50%
1995-05-18 0 1.600 1.600 1.650 1.580 1.650 682,000 1,092,340 1.6017 0.724 0.724 0.746 0.715 0.746 1,507,895 0.7244 -3.03%
1995-05-17 0 1.650 1.640 1.660 1.600 1.680 4,842,800 7,987,760 1.6494 0.746 0.742 0.751 0.724 0.760 10,707,382 0.7460 1.85%
1995-05-16 0 1.620 1.620 1.630 1.590 1.640 4,710,000 7,639,680 1.6220 0.733 0.733 0.737 0.719 0.742 10,413,763 0.7336 1.89%
1995-05-15 0 1.590 1.590 1.600 1.550 1.590 2,824,000 4,430,680 1.5689 0.719 0.719 0.724 0.701 0.719 6,243,836 0.7096 0.00%
1995-05-12 0 1.590 1.580 1.590 1.570 1.600 4,642,000 7,374,040 1.5885 0.719 0.715 0.719 0.710 0.724 10,263,416 0.7185 1.92%
1995-05-11 0 1.560 1.560 1.570 1.550 1.570 5,024,000 7,839,900 1.5605 0.706 0.706 0.710 0.701 0.710 11,108,014 0.7058 0.00%
1995-05-10 0 1.560 1.560 1.570 1.560 1.580 7,246,000 11,333,640 1.5641 0.706 0.706 0.710 0.706 0.715 16,020,833 0.7074 0.00%
1995-05-09 0 1.560 1.560 1.570 1.520 1.580 6,562,000 10,167,520 1.5495 0.706 0.706 0.710 0.687 0.715 14,508,516 0.7008 4.23%
1995-05-08 0 1.520 1.520 1.530 1.490 1.530 2,274,000 3,423,860 1.5057 0.677 0.677 0.681 0.664 0.681 5,106,062 0.6705 2.01%
1995-05-05 0 1.490 1.490 1.500 1.480 1.500 3,442,000 5,138,300 1.4928 0.664 0.664 0.668 0.659 0.668 7,728,700 0.6648 -1.97%
1995-05-04 0 1.520 1.500 1.530 1.500 1.530 7,152,000 10,803,200 1.5105 0.677 0.668 0.681 0.668 0.681 16,059,171 0.6727 2.70%
1995-05-03 0 1.480 1.480 1.490 1.450 1.480 2,182,000 3,209,280 1.4708 0.659 0.659 0.664 0.646 0.659 4,899,484 0.6550 2.07%
1995-05-02 0 1.450 1.450 1.460 1.390 1.450 5,244,000 7,520,220 1.4341 0.646 0.646 0.650 0.619 0.646 11,774,929 0.6387 4.32%
1995-05-01 0 1.390 1.390 1.430 1.370 1.440 658,000 921,320 1.4002 0.619 0.619 0.637 0.610 0.641 1,477,480 0.6236 -3.47%
1995-04-28 0 1.440 1.440 1.450 1.430 1.440 5,062,000 7,277,794 1.4377 0.641 0.641 0.646 0.637 0.641 11,366,264 0.6403 -2.04%
1995-04-27 0 1.470 1.470 1.480 1.450 1.470 1,320,000 1,935,020 1.4659 0.655 0.655 0.659 0.646 0.655 2,963,941 0.6529 1.38%
1995-04-26 0 1.450 1.450 1.470 1.410 1.460 3,874,000 5,541,280 1.4304 0.646 0.646 0.655 0.628 0.650 8,698,717 0.6370 0.69%
1995-04-25 0 1.440 1.440 1.450 1.400 1.440 1,000,000 1,425,760 1.4258 0.641 0.641 0.646 0.623 0.641 2,245,410 0.6350 0.70%
1995-04-24 0 1.430 1.420 1.440 1.420 1.440 774,000 1,105,140 1.4278 0.637 0.632 0.641 0.632 0.641 1,737,947 0.6359 -0.69%
1995-04-21 0 1.440 1.440 1.450 1.430 1.450 684,000 986,420 1.4421 0.641 0.641 0.646 0.637 0.646 1,535,860 0.6423 0.70%
1995-04-20 0 1.430 1.430 1.440 1.420 1.440 3,172,000 4,555,280 1.4361 0.637 0.637 0.641 0.632 0.641 7,122,440 0.6396 -0.69%
1995-04-19 0 1.440 1.430 1.440 1.430 1.440 1,954,000 2,796,220 1.4310 0.641 0.637 0.641 0.637 0.641 4,387,531 0.6373 -1.37%
1995-04-18 0 1.460 1.450 1.460 1.420 1.460 3,678,000 5,305,040 1.4424 0.650 0.646 0.650 0.632 0.650 8,258,617 0.6424 -0.68%
1995-04-13 0 1.470 1.450 1.470 1.450 1.480 3,728,000 5,472,000 1.4678 0.655 0.646 0.655 0.646 0.659 8,370,888 0.6537 0.00%
1995-04-12 0 1.470 1.470 1.490 1.470 1.480 1,752,000 2,582,240 1.4739 0.655 0.655 0.664 0.655 0.659 3,933,958 0.6564 -1.34%
1995-04-11 0 1.490 1.490 1.500 1.480 1.500 1,620,000 2,418,280 1.4928 0.664 0.664 0.668 0.659 0.668 3,637,564 0.6648 -0.67%
1995-04-10 0 1.500 1.500 1.510 1.460 1.530 2,576,000 3,839,500 1.4905 0.668 0.668 0.672 0.650 0.681 5,784,176 0.6638 3.45%
1995-04-07 0 1.450 1.440 1.450 1.410 1.450 1,182,000 1,685,460 1.4259 0.646 0.641 0.646 0.628 0.646 2,654,074 0.6350 0.69%
1995-04-06 0 1.440 1.440 1.450 1.430 1.460 1,530,000 2,201,300 1.4388 0.641 0.641 0.646 0.637 0.650 3,435,477 0.6408 -1.37%
1995-04-04 0 1.460 1.450 1.460 1.440 1.470 658,000 954,280 1.4503 0.650 0.646 0.650 0.641 0.655 1,477,480 0.6459 0.69%
1995-04-03 0 1.450 1.440 1.450 1.420 1.470 1,834,000 2,618,060 1.4275 0.646 0.641 0.646 0.632 0.655 4,118,081 0.6357 -0.68%
1995-03-31 0 1.460 - 1.470 1.440 1.510 2,132,000 3,139,340 1.4725 0.650 - 0.655 0.641 0.672 4,787,214 0.6558 -3.95%
1995-03-30 0 1.520 1.500 1.520 1.510 1.530 648,000 988,660 1.5257 0.677 0.668 0.677 0.672 0.681 1,455,026 0.6795 -1.30%
1995-03-29 0 1.540 1.530 1.550 1.510 1.550 2,850,000 4,378,440 1.5363 0.686 0.681 0.690 0.672 0.690 6,399,418 0.6842 0.65%
1995-03-28 0 1.530 1.530 1.540 1.510 1.540 4,288,000 6,541,720 1.5256 0.681 0.681 0.686 0.672 0.686 9,628,317 0.6794 0.66%
1995-03-27 0 1.520 1.520 1.530 1.480 1.550 8,542,000 12,972,960 1.5187 0.677 0.677 0.681 0.659 0.690 19,180,290 0.6764 4.11%
1995-03-24 0 1.460 1.460 1.470 1.440 1.460 3,296,000 4,775,600 1.4489 0.650 0.650 0.655 0.641 0.650 7,400,871 0.6453 0.69%
1995-03-23 0 1.450 1.440 1.450 1.450 1.460 1,938,000 2,814,700 1.4524 0.646 0.641 0.646 0.646 0.650 4,351,604 0.6468 -0.68%
1995-03-22 0 1.460 1.450 1.460 1.450 1.470 1,302,000 1,897,520 1.4574 0.650 0.646 0.650 0.646 0.655 2,923,524 0.6491 -1.35%
1995-03-21 0 1.480 1.470 1.480 1.460 1.500 1,528,000 2,260,340 1.4793 0.659 0.655 0.659 0.650 0.668 3,430,986 0.6588 2.07%
1995-03-20 0 1.450 1.450 1.460 1.440 1.450 1,462,000 2,115,540 1.4470 0.646 0.646 0.650 0.641 0.646 3,282,789 0.6444 -1.36%
1995-03-17 0 1.470 1.460 1.470 1.450 1.480 2,916,000 4,269,620 1.4642 0.655 0.650 0.655 0.646 0.659 6,547,615 0.6521 1.38%
1995-03-16 0 1.450 1.450 1.460 1.450 1.480 2,640,000 3,846,680 1.4571 0.646 0.646 0.650 0.646 0.659 5,927,882 0.6489 -1.36%
1995-03-15 0 1.470 1.460 1.470 1.450 1.480 4,980,000 7,292,840 1.4644 0.655 0.650 0.655 0.646 0.659 11,182,141 0.6522 2.80%
1995-03-14 0 1.430 1.430 1.440 1.430 1.440 2,070,000 2,967,700 1.4337 0.637 0.637 0.641 0.637 0.641 4,647,998 0.6385 0.00%
1995-03-13 0 1.430 1.430 1.440 1.420 1.440 3,822,000 5,466,000 1.4301 0.637 0.637 0.641 0.632 0.641 8,581,956 0.6369 1.42%
1995-03-10 0 1.410 1.410 1.420 1.410 1.430 2,190,000 3,106,800 1.4186 0.628 0.628 0.632 0.628 0.637 4,917,447 0.6318 -0.70%
1995-03-09 0 1.420 1.420 1.430 1.410 1.430 4,919,000 6,972,220 1.4174 0.632 0.632 0.637 0.628 0.637 11,045,171 0.6312 0.00%
1995-03-08 0 1.420 1.410 1.420 1.410 1.430 6,858,000 9,735,620 1.4196 0.632 0.628 0.632 0.628 0.637 15,399,020 0.6322 -2.07%
1995-03-07 0 1.450 1.450 1.460 1.400 1.450 6,862,000 9,781,820 1.4255 0.646 0.646 0.650 0.623 0.646 15,408,002 0.6349 0.00%
1995-03-06 0 1.450 1.450 1.460 1.440 1.460 2,097,000 3,038,750 1.4491 0.646 0.646 0.650 0.641 0.650 4,708,624 0.6454 0.69%
1995-03-03 0 1.440 1.430 1.440 1.430 1.460 2,866,000 4,145,800 1.4465 0.641 0.637 0.641 0.637 0.650 6,435,344 0.6442 -1.37%
1995-03-02 0 1.460 1.460 1.470 1.420 1.480 2,066,000 2,987,280 1.4459 0.650 0.650 0.655 0.632 0.659 4,639,017 0.6439 2.82%
1995-03-01 0 1.420 1.420 1.430 1.410 1.440 544,000 780,240 1.4343 0.632 0.632 0.637 0.628 0.641 1,221,503 0.6388 -1.39%
1995-02-28 0 1.440 1.440 1.450 1.430 1.460 1,605,000 2,327,160 1.4499 0.641 0.641 0.646 0.637 0.650 3,603,883 0.6457 -0.69%
1995-02-27 0 1.450 1.430 1.440 1.400 1.450 3,326,000 4,728,020 1.4215 0.646 0.637 0.641 0.623 0.646 7,468,233 0.6331 -1.36%
1995-02-24 0 1.470 1.460 1.480 1.430 1.470 3,614,000 5,220,940 1.4446 0.655 0.650 0.659 0.637 0.655 8,114,911 0.6434 4.26%
1995-02-23 0 1.410 1.410 1.420 1.400 1.430 4,992,000 7,062,920 1.4148 0.628 0.628 0.632 0.623 0.637 11,209,085 0.6301 2.17%
1995-02-22 0 1.380 1.370 1.380 1.380 1.470 7,060,000 10,060,300 1.4250 0.615 0.610 0.615 0.615 0.655 15,852,593 0.6346 -6.12%
1995-02-21 0 1.470 1.470 1.480 1.400 1.470 5,780,000 8,324,500 1.4402 0.655 0.655 0.659 0.623 0.655 12,978,468 0.6414 4.26%
1995-02-20 0 1.410 1.410 1.450 1.390 1.470 5,146,000 7,281,980 1.4151 0.628 0.628 0.646 0.619 0.655 11,554,879 0.6302 -6.00%
1995-02-17 0 1.500 1.480 1.500 1.480 1.520 5,060,000 7,564,900 1.4950 0.668 0.659 0.668 0.659 0.677 11,361,773 0.6658 0.00%
1995-02-16 0 1.500 1.500 1.510 1.500 1.590 17,354,000 26,827,400 1.5459 0.668 0.668 0.672 0.668 0.708 38,966,841 0.6885 -0.66%
1995-02-15 0 1.510 1.510 1.520 1.460 1.510 10,580,000 15,739,200 1.4876 0.672 0.672 0.677 0.650 0.672 23,756,435 0.6625 3.42%
1995-02-14 0 1.460 1.460 1.470 1.440 1.520 7,300,000 10,695,260 1.4651 0.650 0.650 0.655 0.641 0.677 16,391,491 0.6525 -2.67%
1995-02-13 0 1.500 1.490 1.500 1.410 1.500 13,942,000 20,320,480 1.4575 0.668 0.664 0.668 0.628 0.668 31,305,503 0.6491 5.63%
1995-02-10 0 1.420 1.440 1.450 1.390 1.510 8,102,000 11,670,640 1.4405 0.632 0.641 0.646 0.619 0.672 18,192,310 0.6415 -3.40%
1995-02-09 0 1.470 1.440 1.450 1.400 1.470 9,900,000 14,198,400 1.4342 0.655 0.641 0.646 0.623 0.655 22,229,557 0.6387 5.76%
1995-02-08 0 1.390 1.370 1.410 1.350 1.430 10,072,000 14,134,780 1.4034 0.619 0.610 0.628 0.601 0.637 22,615,767 0.6250 1.46%
1995-02-07 0 1.370 1.370 1.380 1.340 1.400 5,978,000 8,185,740 1.3693 0.610 0.610 0.615 0.597 0.623 13,423,060 0.6098 0.00%
1995-02-06 0 1.370 1.380 1.390 1.240 1.370 5,312,000 7,020,540 1.3216 0.610 0.615 0.619 0.552 0.610 11,927,617 0.5886 8.73%
1995-02-03 0 1.260 1.250 1.260 1.230 1.260 2,146,000 2,663,860 1.2413 0.561 0.557 0.561 0.548 0.561 4,818,649 0.5528 -1.56%
1995-01-30 0 1.280 1.270 1.280 1.230 1.300 2,720,000 3,394,120 1.2478 0.570 0.566 0.570 0.548 0.579 6,107,515 0.5557 -1.54%
1995-01-27 0 1.300 1.300 1.310 1.290 1.310 3,055,000 3,961,220 1.2966 0.579 0.579 0.583 0.575 0.583 6,859,727 0.5775 -0.76%
1995-01-26 0 1.310 1.300 1.320 1.290 1.350 10,648,000 13,969,120 1.3119 0.583 0.579 0.588 0.575 0.601 23,909,123 0.5843 1.55%
1995-01-25 0 1.290 1.280 1.300 1.230 1.300 3,826,000 4,802,180 1.2551 0.575 0.570 0.579 0.548 0.579 8,590,938 0.5590 4.03%
1995-01-24 0 1.240 1.230 1.250 1.220 1.320 7,398,000 9,251,180 1.2505 0.552 0.548 0.557 0.543 0.588 16,611,541 0.5569 -6.06%
1995-01-23 0 1.320 1.280 1.320 1.280 1.360 2,910,000 3,835,300 1.3180 0.588 0.570 0.588 0.570 0.606 6,534,142 0.5870 -4.35%
1995-01-20 0 1.380 1.370 1.390 1.310 1.390 4,461,000 6,065,210 1.3596 0.615 0.610 0.619 0.583 0.619 10,016,773 0.6055 0.00%
1995-01-19 0 1.380 1.380 1.390 1.360 1.440 4,626,000 6,509,500 1.4072 0.615 0.615 0.619 0.606 0.641 10,387,266 0.6267 -5.48%
1995-01-18 0 1.460 1.460 1.470 1.380 1.470 9,190,000 13,226,980 1.4393 0.650 0.650 0.655 0.615 0.655 20,635,316 0.6410 2.82%
1995-01-17 0 1.420 1.410 1.420 1.330 1.430 5,502,000 7,528,620 1.3683 0.632 0.628 0.632 0.592 0.637 12,354,244 0.6094 10.08%
1995-01-16 0 1.290 1.290 1.300 1.250 1.290 3,080,000 3,954,860 1.2840 0.575 0.575 0.579 0.557 0.575 6,915,862 0.5719 4.03%
1995-01-13 0 1.240 1.240 1.250 1.200 1.280 5,924,000 7,352,360 1.2411 0.552 0.552 0.557 0.534 0.570 13,301,807 0.5527 -6.06%
1995-01-12 0 1.320 1.320 1.330 1.270 1.330 3,112,000 4,053,000 1.3024 0.588 0.588 0.592 0.566 0.592 6,987,715 0.5800 -0.75%
1995-01-11 0 1.330 1.320 1.340 1.290 1.370 5,681,000 7,615,720 1.3406 0.592 0.588 0.597 0.575 0.610 12,756,173 0.5970 -2.92%
1995-01-10 0 1.370 1.360 1.370 1.330 1.400 2,560,000 3,468,340 1.3548 0.610 0.606 0.610 0.592 0.623 5,748,249 0.6034 -2.84%
1995-01-09 0 1.410 1.380 1.440 1.340 1.410 4,060,000 5,570,340 1.3720 0.628 0.615 0.641 0.597 0.628 9,116,364 0.6110 0.00%
1995-01-06 0 1.410 1.410 1.420 1.390 1.420 4,340,000 6,076,020 1.4000 0.628 0.628 0.632 0.619 0.632 9,745,078 0.6235 -0.70%
1995-01-05 0 1.420 1.410 1.420 1.420 1.480 2,078,000 2,966,300 1.4275 0.632 0.628 0.632 0.632 0.659 4,665,961 0.6357 -2.07%
1995-01-04 0 1.450 1.450 1.460 1.410 1.460 1,392,000 1,997,300 1.4348 0.646 0.646 0.650 0.628 0.650 3,125,610 0.6390 2.11%
1995-01-03 0 1.420 1.420 1.450 1.410 1.480 2,064,000 2,951,740 1.4301 0.632 0.632 0.646 0.628 0.659 4,634,526 0.6369 -4.05%
1994-12-30 0 1.480 1.460 1.500 1.460 1.500 2,684,000 3,954,120 1.4732 0.659 0.650 0.668 0.650 0.668 6,026,680 0.6561 0.68%
1994-12-29 0 1.470 1.500 1.520 1.420 1.500 3,630,000 5,234,380 1.4420 0.655 0.668 0.677 0.632 0.668 8,150,837 0.6422 0.68%
1994-12-28 0 1.460 1.460 1.480 1.440 1.520 4,108,000 6,043,260 1.4711 0.650 0.650 0.659 0.641 0.677 9,224,143 0.6552 -2.01%
1994-12-23 0 1.490 1.490 1.500 1.490 1.500 1,034,000 1,541,160 1.4905 0.664 0.664 0.668 0.664 0.668 2,321,754 0.6638 -1.32%
1994-12-22 0 1.510 1.500 1.510 1.490 1.530 7,712,000 11,594,600 1.5034 0.672 0.668 0.672 0.664 0.681 17,316,600 0.6696 1.34%
1994-12-21 0 1.490 1.490 1.500 1.470 1.510 5,880,000 8,772,820 1.4920 0.664 0.664 0.668 0.655 0.672 13,203,009 0.6645 -0.67%
1994-12-20 0 1.500 1.500 1.510 1.450 1.510 7,904,000 11,766,360 1.4887 0.668 0.668 0.672 0.646 0.672 17,747,719 0.6630 1.35%
1994-12-19 0 1.480 1.470 1.480 1.460 1.530 13,730,000 20,546,640 1.4965 0.659 0.655 0.659 0.650 0.681 30,829,476 0.6665 2.07%
1994-12-16 0 1.450 1.440 1.460 1.420 1.470 10,180,000 14,644,460 1.4386 0.646 0.641 0.650 0.632 0.655 22,858,271 0.6407 -0.68%
1994-12-15 0 1.460 1.450 1.470 1.360 1.470 12,988,000 18,296,080 1.4087 0.650 0.646 0.655 0.606 0.655 29,163,382 0.6274 9.77%
1994-12-14 0 1.330 1.320 1.330 1.300 1.360 9,432,000 12,549,800 1.3306 0.592 0.588 0.592 0.579 0.606 21,178,705 0.5926 2.31%
1994-12-13 0 1.300 1.290 1.300 1.190 1.310 9,764,000 12,119,000 1.2412 0.579 0.575 0.579 0.530 0.583 21,924,181 0.5528 9.24%
1994-12-12 0 1.190 1.190 1.210 1.190 1.310 4,432,000 5,462,060 1.2324 0.530 0.530 0.539 0.530 0.583 9,951,656 0.5489 -8.46%
1994-12-09 0 1.300 1.290 1.300 1.280 1.340 10,304,000 13,441,620 1.3045 0.579 0.575 0.579 0.570 0.597 23,136,702 0.5810 -5.11%
1994-12-08 0 1.370 1.370 1.380 1.370 1.420 7,500,000 10,403,360 1.3871 0.610 0.610 0.615 0.610 0.632 16,840,573 0.6178 -3.52%
1994-12-07 0 1.420 1.410 1.420 1.400 1.450 5,516,000 7,895,840 1.4314 0.632 0.628 0.632 0.623 0.646 12,385,680 0.6375 -1.39%
1994-12-06 0 1.440 1.430 1.440 1.400 1.440 9,146,000 12,989,820 1.4203 0.641 0.637 0.641 0.623 0.641 20,536,518 0.6325 1.41%
1994-12-05 0 1.420 1.420 1.430 1.420 1.470 6,626,000 9,449,640 1.4261 0.632 0.632 0.637 0.632 0.655 14,878,085 0.6351 0.71%
1994-12-02 0 1.410 1.410 1.420 1.390 1.470 13,376,000 18,934,780 1.4156 0.628 0.628 0.632 0.619 0.655 30,034,601 0.6304 -4.08%
1994-12-01 0 1.470 1.470 1.480 1.450 1.490 10,636,000 15,680,860 1.4743 0.655 0.655 0.659 0.646 0.664 23,882,178 0.6566 0.00%
1994-11-30 0 1.470 1.470 1.480 1.440 1.510 16,348,000 24,093,560 1.4738 0.655 0.655 0.659 0.641 0.672 36,707,959 0.6564 -2.65%
1994-11-29 0 1.510 1.510 1.520 1.510 1.540 10,740,000 16,303,920 1.5181 0.672 0.672 0.677 0.672 0.686 24,115,701 0.6761 0.00%
1994-11-28 0 1.510 1.510 1.520 1.500 1.560 15,660,000 23,710,460 1.5141 0.672 0.672 0.677 0.668 0.695 35,163,117 0.6743 -1.31%
1994-11-25 0 1.530 1.530 1.540 1.510 1.540 10,360,000 15,788,720 1.5240 0.681 0.681 0.686 0.672 0.686 23,262,445 0.6787 0.00%
1994-11-24 0 1.530 1.520 1.530 1.520 1.580 29,590,000 45,977,760 1.5538 0.681 0.677 0.681 0.677 0.704 66,441,675 0.6920 2.00%
1994-11-23 0 1.500 1.500 1.510 1.350 1.510 40,050,000 57,807,020 1.4434 0.668 0.668 0.672 0.601 0.672 89,928,661 0.6428 -1.96%
1994-11-22 0 1.530 1.530 1.540 1.530 1.640 45,089,000 70,443,560 1.5623 0.681 0.681 0.686 0.681 0.730 101,243,280 0.6958 -7.27%
1994-11-21 0 1.650 1.650 1.660 1.640 1.700 18,512,000 30,567,820 1.6512 0.735 0.735 0.739 0.730 0.757 41,567,025 0.7354 -2.37%
1994-11-18 0 1.690 1.680 1.690 1.680 1.730 30,404,000 51,670,360 1.6995 0.753 0.748 0.753 0.748 0.770 68,269,438 0.7569 -2.31%
1994-11-17 0 1.730 1.720 1.730 1.710 1.770 64,474,000 112,709,640 1.7481 0.770 0.766 0.770 0.762 0.788 144,770,549 0.7785 -1.14%
1994-11-16 0 1.750 1.740 1.750 1.690 1.770 90,074,000 154,676,340 1.7172 0.779 0.775 0.779 0.753 0.788 202,253,038 0.7648 2.94%
1994-11-15 0 1.700 1.690 1.700 1.630 1.700 80,690,000 134,579,000 1.6679 0.757 0.753 0.757 0.726 0.757 181,182,113 0.7428 3.66%
1994-11-14 0 1.640 1.630 1.640 1.630 1.680 62,161,000 102,205,360 1.6442 0.730 0.726 0.730 0.726 0.748 139,576,916 0.7323 -0.61%
1994-11-11 0 1.650 1.650 1.660 1.580 1.670 358,310,200 580,184,426 1.6192 0.735 0.735 0.739 0.704 0.744 804,553,219 0.7211

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