Shenzhen Expressway Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00548  1997-03-12    
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
2026-09-25 0 6.290 6.245 6.290 6.130 6.500 2,178,000 13,503,616 6.2000 6.290 6.245 6.290 6.130 6.500 2,178,000 6.2000 -3.53%
2026-09-24 0 6.520 6.520 6.525 6.520 6.560 152,895 999,339 6.5361 6.520 6.520 6.525 6.520 6.560 152,895 6.5361 -0.91%
2026-09-23 0 6.580 6.550 6.590 6.545 6.610 355,821 2,340,978 6.5791 6.580 6.550 6.590 6.545 6.610 355,821 6.5791 0.00%
2026-09-22 0 6.580 6.580 6.590 6.565 6.670 216,000 1,424,670 6.5957 6.580 6.580 6.590 6.565 6.670 216,000 6.5957 -1.20%
2026-09-21 0 6.660 6.620 6.660 6.420 6.685 532,000 3,509,190 6.5962 6.660 6.620 6.660 6.420 6.685 532,000 6.5962 3.74%
2026-09-18 0 6.420 6.420 6.450 6.420 6.725 1,608,000 10,453,160 6.5007 6.420 6.420 6.450 6.420 6.725 1,608,000 6.5007 -3.89%
2026-09-17 0 6.680 6.670 6.680 6.555 6.725 278,000 1,858,230 6.6843 6.680 6.670 6.680 6.555 6.725 278,000 6.6843 -1.69%
2026-09-16 0 6.795 6.750 6.795 6.700 6.800 674,000 4,550,580 6.7516 6.795 6.750 6.795 6.700 6.800 674,000 6.7516 1.27%
2026-09-15 0 6.710 6.700 6.710 6.670 6.755 262,000 1,757,980 6.7098 6.710 6.700 6.710 6.670 6.755 262,000 6.7098 -0.67%
2026-09-14 0 6.755 6.690 6.760 6.630 6.760 132,000 884,850 6.7034 6.755 6.690 6.760 6.630 6.760 132,000 6.7034 0.82%
2026-09-11 0 6.700 6.645 6.700 6.625 6.795 420,000 2,806,450 6.6820 6.700 6.645 6.700 6.625 6.795 420,000 6.6820 -1.47%
2026-09-10 0 6.800 6.795 6.800 6.755 6.845 764,000 5,197,320 6.8028 6.800 6.795 6.800 6.755 6.845 764,000 6.8028 0.00%
2026-09-09 0 6.800 6.785 6.800 6.780 6.825 342,000 2,321,341 6.7875 6.800 6.785 6.800 6.780 6.825 342,000 6.7875 0.37%
2026-09-08 0 6.775 6.760 6.775 6.730 6.830 996,041 6,741,210 6.7680 6.775 6.760 6.775 6.730 6.830 996,041 6.7680 0.37%
2026-09-07 0 6.750 6.710 6.750 6.685 6.750 182,000 1,224,482 6.7279 6.750 6.710 6.750 6.685 6.750 182,000 6.7279 0.75%
2026-09-04 0 6.700 6.680 6.700 6.620 6.720 348,000 2,327,200 6.6874 6.700 6.680 6.700 6.620 6.720 348,000 6.6874 1.21%
2026-09-03 0 6.620 6.600 6.620 6.610 6.680 288,142 1,914,517 6.6444 6.620 6.600 6.620 6.610 6.680 288,142 6.6444 0.08%
2026-09-02 0 6.615 6.610 6.615 6.595 6.640 304,000 2,011,530 6.6169 6.615 6.610 6.615 6.595 6.640 304,000 6.6169 0.00%
2026-09-01 0 6.615 6.615 6.620 6.580 6.685 660,000 4,378,780 6.6345 6.615 6.615 6.620 6.580 6.685 660,000 6.6345 -1.05%
2026-08-31 0 6.685 6.670 6.685 6.660 6.750 578,000 3,862,078 6.6818 6.685 6.670 6.685 6.660 6.750 578,000 6.6818 -1.26%
2026-08-28 0 6.770 6.710 6.775 6.700 6.790 682,000 4,595,150 6.7378 6.770 6.710 6.775 6.700 6.790 682,000 6.7378 0.89%
2026-08-27 0 6.710 6.690 6.710 6.650 6.785 850,000 5,703,764 6.7103 6.710 6.690 6.710 6.650 6.785 850,000 6.7103 0.00%
2026-08-26 0 6.710 6.665 6.710 6.530 6.715 188,901 1,261,173 6.6764 6.710 6.665 6.710 6.530 6.715 188,901 6.6764 0.90%
2026-08-25 0 6.650 6.600 6.655 6.605 6.685 114,000 757,500 6.6447 6.650 6.600 6.655 6.605 6.685 114,000 6.6447 0.15%
2026-08-24 0 6.640 6.580 6.650 6.575 6.640 118,000 777,990 6.5931 6.640 6.580 6.650 6.575 6.640 118,000 6.5931 -0.08%
2026-08-21 0 6.645 6.620 6.645 6.600 6.750 450,000 2,978,820 6.6196 6.645 6.620 6.645 6.600 6.750 450,000 6.6196 -1.56%
2026-08-20 0 6.750 6.670 6.750 6.610 6.775 386,000 2,589,570 6.7087 6.750 6.670 6.750 6.610 6.775 386,000 6.7087 1.89%
2026-08-19 0 6.625 6.600 6.625 6.405 6.740 738,212 4,889,684 6.6237 6.625 6.600 6.625 6.405 6.740 738,212 6.6237 -1.71%
2026-08-18 0 6.740 6.740 6.745 6.605 6.760 916,607 6,159,850 6.7203 6.740 6.740 6.745 6.605 6.760 916,607 6.7203 2.12%
2026-08-17 0 6.600 6.600 6.630 6.565 6.735 292,000 1,948,390 6.6726 6.600 6.600 6.630 6.565 6.735 292,000 6.6726 0.53%
2026-08-14 0 6.565 6.545 6.580 6.530 6.580 296,221 1,941,897 6.5556 6.565 6.545 6.580 6.530 6.580 296,221 6.5556 0.38%
2026-08-13 0 6.540 6.530 6.540 6.505 6.650 206,000 1,346,788 6.5378 6.540 6.530 6.540 6.505 6.650 206,000 6.5378 -0.53%
2026-08-12 0 6.575 6.520 6.585 6.500 6.575 444,000 2,899,902 6.5313 6.575 6.520 6.585 6.500 6.575 444,000 6.5313 0.38%
2026-08-11 0 6.550 6.545 6.550 6.510 6.690 1,486,000 9,780,050 6.5815 6.550 6.545 6.550 6.510 6.690 1,486,000 6.5815 -1.50%
2026-08-10 0 6.650 6.630 6.650 6.610 6.665 474,000 3,145,812 6.6367 6.650 6.630 6.650 6.610 6.665 474,000 6.6367 0.30%
2026-08-07 0 6.630 6.630 6.695 6.605 6.755 1,116,000 7,433,812 6.6611 6.630 6.630 6.695 6.605 6.755 1,116,000 6.6611 -1.49%
2026-08-06 0 6.730 6.710 6.730 6.635 6.765 682,000 4,579,430 6.7147 6.730 6.710 6.730 6.635 6.765 682,000 6.7147 0.30%
2026-08-05 0 6.710 6.710 6.740 6.660 6.790 723,198 4,864,457 6.7263 6.710 6.710 6.740 6.660 6.790 723,198 6.7263 -0.07%
2026-08-04 0 6.715 6.715 6.720 6.715 6.850 624,579 4,203,239 6.7297 6.715 6.715 6.720 6.715 6.850 624,579 6.7297 -1.68%
2026-08-03 0 6.830 6.820 6.865 6.820 6.900 366,000 2,513,520 6.8675 6.830 6.820 6.865 6.820 6.900 366,000 6.8675 0.44%
2026-07-31 0 6.800 6.800 6.810 6.790 6.900 438,000 2,987,618 6.8210 6.800 6.800 6.810 6.790 6.900 438,000 6.8210 -0.87%
2026-07-30 0 6.860 6.840 6.860 6.800 6.900 250,000 1,713,520 6.8541 6.860 6.840 6.860 6.800 6.900 250,000 6.8541 1.03%
2026-07-29 0 6.790 6.780 6.790 6.720 6.930 576,002 3,941,953 6.8436 6.790 6.780 6.790 6.720 6.930 576,002 6.8436 -0.88%
2026-07-28 0 6.850 6.800 6.850 6.760 6.850 574,000 3,907,160 6.8069 6.850 6.800 6.850 6.760 6.850 574,000 6.8069 1.03%
2026-07-27 0 6.780 6.760 6.780 6.530 6.790 496,000 3,352,740 6.7596 6.780 6.760 6.780 6.530 6.790 496,000 6.7596 0.59%
2026-07-24 0 6.740 6.710 6.740 6.660 6.780 598,000 4,020,440 6.7231 6.740 6.710 6.740 6.660 6.780 598,000 6.7231 0.15%
2026-07-23 0 6.730 6.720 6.730 6.610 6.750 838,000 5,628,400 6.7165 6.730 6.720 6.730 6.610 6.750 838,000 6.7165 0.15%
2026-07-22 0 6.720 6.720 6.730 6.670 6.750 808,170 5,418,075 6.7041 6.720 6.720 6.730 6.670 6.750 808,170 6.7041 0.30%
2026-07-21 0 6.700 6.670 6.720 6.650 6.720 598,000 4,001,140 6.6909 6.700 6.670 6.720 6.650 6.720 598,000 6.6909 0.00%
2026-07-20 0 6.700 6.680 6.700 6.580 6.700 772,000 5,129,004 6.6438 6.700 6.680 6.700 6.580 6.700 772,000 6.6438 1.67%
2026-07-17 0 6.590 6.540 6.590 6.500 6.640 852,000 5,618,780 6.5948 6.590 6.540 6.590 6.500 6.640 852,000 6.5948 -0.45%
2026-07-16 0 6.620 6.600 6.620 6.450 6.650 1,040,000 6,855,738 6.5921 6.620 6.600 6.620 6.450 6.650 1,040,000 6.5921 1.85%
2026-07-15 0 6.500 6.480 6.510 6.470 6.550 722,000 4,692,759 6.4997 6.500 6.480 6.510 6.470 6.550 722,000 6.4997 0.15%
2026-07-14 0 6.490 6.490 6.510 6.360 6.560 654,213 4,249,077 6.4949 6.490 6.490 6.510 6.360 6.560 654,213 6.4949 1.25%
2026-07-13 0 6.410 6.400 6.410 6.300 6.420 850,000 5,426,478 6.3841 6.410 6.400 6.410 6.300 6.420 850,000 6.3841 0.79%
2026-07-10 0 6.360 6.360 6.400 6.360 6.500 590,000 3,791,840 6.4268 6.360 6.360 6.400 6.360 6.500 590,000 6.4268 -1.70%
2026-07-09 0 6.470 6.450 6.470 6.260 6.480 1,180,000 7,604,000 6.4441 6.470 6.450 6.470 6.260 6.480 1,180,000 6.4441 -1.07%
2026-07-08 0 6.540 6.500 6.540 6.380 6.540 1,642,000 10,632,700 6.4755 6.540 6.500 6.540 6.380 6.540 1,642,000 6.4755 2.99%
2026-07-07 0 6.350 6.320 6.360 6.300 6.420 1,610,000 10,194,960 6.3323 6.350 6.320 6.360 6.300 6.420 1,610,000 6.3323 -1.09%
2026-07-06 0 6.420 6.410 6.420 6.310 6.460 508,000 3,256,460 6.4104 6.420 6.410 6.420 6.310 6.460 508,000 6.4104 0.63%
2026-07-03 0 6.380 6.360 6.380 6.250 6.390 356,612 2,264,698 6.3506 6.380 6.360 6.380 6.250 6.390 356,612 6.3506 3.25%
2026-07-02 0 6.460 6.410 6.460 6.390 6.510 797,999 5,133,813 6.4334 6.179 6.132 6.179 6.112 6.227 834,230 6.1540 1.10%
2026-06-30 0 6.390 6.360 6.390 6.360 6.550 1,076,000 6,902,510 6.4150 6.112 6.084 6.112 6.084 6.266 1,124,853 6.1364 -1.99%
2026-06-29 0 6.520 6.500 6.520 6.410 6.550 313,999 2,041,983 6.5032 6.237 6.218 6.237 6.132 6.266 328,255 6.2207 1.40%
2026-06-26 0 6.430 6.430 6.460 6.430 6.520 614,000 3,971,020 6.4675 6.151 6.151 6.179 6.151 6.237 641,877 6.1866 -1.08%
2026-06-25 0 6.500 6.470 6.500 6.440 6.690 1,326,000 8,592,820 6.4803 6.218 6.189 6.218 6.160 6.399 1,386,204 6.1988 0.62%
2026-06-24 0 6.460 6.410 6.460 6.360 6.740 768,000 4,925,940 6.4140 6.179 6.132 6.179 6.084 6.447 802,869 6.1354 -1.07%
2026-06-23 0 6.530 6.500 6.530 6.430 6.570 756,000 4,924,890 6.5144 6.246 6.218 6.246 6.151 6.285 790,324 6.2315 1.40%
2026-06-22 0 6.440 6.410 6.440 6.360 6.790 1,238,000 7,927,790 6.4037 6.160 6.132 6.160 6.084 6.495 1,294,208 6.1256 -0.16%
2026-06-18 0 6.450 6.450 6.460 6.450 6.600 3,364,913 21,727,936 6.4572 6.170 6.170 6.179 6.170 6.313 3,517,688 6.1768 -1.53%
2026-06-17 0 6.550 6.550 6.580 6.550 6.680 676,000 4,442,000 6.5710 6.266 6.266 6.294 6.266 6.390 706,692 6.2856 -0.91%
2026-06-16 0 6.610 6.610 6.620 6.560 6.700 548,500 3,630,495 6.6190 6.323 6.323 6.332 6.275 6.409 573,403 6.3315 -1.34%
2026-06-15 0 6.700 6.700 6.720 6.600 6.790 726,000 4,862,760 6.6980 6.409 6.409 6.428 6.313 6.495 758,962 6.4071 -0.89%
2026-06-12 0 6.760 6.730 6.760 6.720 6.770 154,000 1,038,300 6.7422 6.466 6.438 6.466 6.428 6.476 160,992 6.4494 1.05%
2026-06-11 0 6.690 6.660 6.690 6.610 6.730 432,000 2,880,740 6.6684 6.399 6.371 6.399 6.323 6.438 451,614 6.3788 -0.74%
2026-06-10 0 6.740 6.690 6.740 6.630 6.740 566,000 3,790,200 6.6965 6.447 6.399 6.447 6.342 6.447 591,698 6.4056 1.05%
2026-06-09 0 6.670 6.660 6.670 6.640 6.730 624,000 4,168,300 6.6800 6.380 6.371 6.380 6.352 6.438 652,331 6.3899 -1.04%
2026-06-08 0 6.740 6.740 6.760 6.680 6.800 655,440 4,403,795 6.7188 6.447 6.447 6.466 6.390 6.505 685,199 6.4270 -0.88%
2026-06-05 0 6.800 6.800 6.840 6.790 6.870 444,675 3,032,257 6.8190 6.505 6.505 6.543 6.495 6.572 464,864 6.5229 0.59%
2026-06-04 0 6.760 6.760 6.780 6.720 6.880 4,010,000 27,131,140 6.7659 6.466 6.466 6.486 6.428 6.581 4,192,063 6.4720 -2.17%
2026-06-03 0 6.910 6.910 6.940 6.830 6.980 714,137 4,916,719 6.8848 6.610 6.610 6.639 6.533 6.677 746,560 6.5858 -0.14%
2026-06-02 0 6.920 6.900 6.920 6.890 6.980 400,000 2,771,800 6.9295 6.619 6.600 6.619 6.591 6.677 418,161 6.6285 -0.57%
2026-06-01 0 6.960 6.930 6.960 6.820 6.970 666,000 4,610,108 6.9221 6.658 6.629 6.658 6.524 6.667 696,238 6.6215 1.02%
2026-05-29 0 6.890 6.810 6.890 6.700 6.890 2,316,000 15,866,800 6.8509 6.591 6.514 6.591 6.409 6.591 2,421,152 6.5534 2.84%
2026-05-28 0 6.700 6.680 6.700 6.650 6.980 886,000 5,946,092 6.7112 6.409 6.390 6.409 6.361 6.677 926,226 6.4197 -1.76%
2026-05-27 0 6.820 6.780 6.820 6.680 6.870 834,000 5,668,180 6.7964 6.524 6.486 6.524 6.390 6.572 871,866 6.5012 2.10%
2026-05-26 0 6.680 6.670 6.680 6.600 6.760 2,282,000 15,185,788 6.6546 6.390 6.380 6.390 6.313 6.466 2,385,608 6.3656 -0.30%
2026-05-22 0 6.700 6.700 6.740 6.690 6.820 1,764,000 11,852,045 6.7188 6.409 6.409 6.447 6.399 6.524 1,844,090 6.4270 -1.18%
2026-05-21 0 6.780 6.760 6.780 6.760 6.990 1,152,057 7,839,850 6.8051 6.486 6.466 6.486 6.466 6.686 1,204,363 6.5095 -1.02%
2026-05-20 0 6.850 6.840 6.850 6.810 7.090 1,762,019 12,149,744 6.8954 6.553 6.543 6.553 6.514 6.782 1,842,019 6.5959 -2.14%
2026-05-19 0 7.000 6.990 7.000 6.980 7.150 1,580,135 11,127,375 7.0420 6.696 6.686 6.696 6.677 6.839 1,651,877 6.7362 -1.13%
2026-05-18 0 7.080 7.070 7.080 7.040 7.240 1,516,000 10,776,098 7.1082 6.773 6.763 6.773 6.734 6.926 1,584,830 6.7995 -2.88%
2026-05-15 0 7.290 7.270 7.290 7.230 7.350 1,503,820 10,921,447 7.2625 6.973 6.954 6.973 6.916 7.031 1,572,097 6.9471 -1.22%
2026-05-14 0 7.380 7.360 7.380 7.340 7.410 360,350 2,655,752 7.3699 7.059 7.040 7.059 7.021 7.088 376,711 7.0498 0.27%
2026-05-13 0 7.360 7.350 7.360 7.320 7.440 829,230 6,101,695 7.3583 7.040 7.031 7.040 7.002 7.117 866,879 7.0387 -1.21%
2026-05-12 0 7.450 7.430 7.450 7.410 7.600 640,000 4,767,240 7.4488 7.126 7.107 7.126 7.088 7.270 669,057 7.1253 -1.06%
2026-05-11 0 7.530 7.500 7.530 7.400 7.550 1,496,770 11,167,430 7.4610 7.203 7.174 7.203 7.079 7.222 1,564,727 7.1370 0.40%
2026-05-08 0 7.500 7.480 7.500 7.400 7.510 412,000 3,077,080 7.4686 7.174 7.155 7.174 7.079 7.184 430,706 7.1443 0.54%
2026-05-07 0 7.460 7.460 7.470 7.460 7.550 910,000 6,818,114 7.4924 7.136 7.136 7.146 7.136 7.222 951,316 7.1670 -0.40%
2026-05-06 0 7.490 7.450 7.490 7.340 7.490 1,018,000 7,552,620 7.4191 7.165 7.126 7.165 7.021 7.165 1,064,220 7.0969 1.63%
2026-05-05 0 7.370 7.340 7.370 7.320 7.390 272,128 2,004,449 7.3658 7.050 7.021 7.050 7.002 7.069 284,483 7.0459 -0.94%
2026-05-04 0 7.440 7.370 7.450 7.360 7.450 334,000 2,478,460 7.4205 7.117 7.050 7.126 7.040 7.126 349,164 7.0983 0.81%
2026-04-30 0 7.380 7.370 7.380 7.350 7.480 682,000 5,038,520 7.3879 7.059 7.050 7.059 7.031 7.155 712,964 7.0670 -1.60%
2026-04-29 0 7.500 7.460 7.500 7.440 7.500 456,000 3,408,506 7.4748 7.174 7.136 7.174 7.117 7.174 476,703 7.1502 1.35%
2026-04-28 0 7.400 7.390 7.400 7.310 7.430 640,000 4,724,950 7.3827 7.079 7.069 7.079 6.993 7.107 669,057 7.0621 1.23%
2026-04-27 0 7.310 7.310 7.340 7.310 7.490 724,000 5,326,290 7.3568 6.993 6.993 7.021 6.993 7.165 756,871 7.0372 -2.92%
2026-04-24 0 7.530 7.460 7.530 7.420 7.530 426,205 3,196,889 7.5008 7.203 7.136 7.203 7.098 7.203 445,556 7.1751 0.13%
2026-04-23 0 7.520 7.500 7.520 7.420 7.560 964,000 7,242,360 7.5128 7.193 7.174 7.193 7.098 7.232 1,007,768 7.1865 -0.40%
2026-04-22 0 7.550 7.510 7.550 7.400 7.580 1,406,000 10,590,290 7.5322 7.222 7.184 7.222 7.079 7.251 1,469,836 7.2051 0.53%
2026-04-21 0 7.510 7.500 7.520 7.320 7.510 1,344,000 10,006,900 7.4456 7.184 7.174 7.193 7.002 7.184 1,405,021 7.1222 2.74%
2026-04-20 0 7.310 7.310 7.320 7.300 7.420 710,000 5,197,540 7.3205 6.993 6.993 7.002 6.983 7.098 742,236 7.0025 -1.08%
2026-04-17 0 7.390 7.370 7.390 7.340 7.480 1,136,000 8,369,240 7.3673 7.069 7.050 7.069 7.021 7.155 1,187,577 7.0473 -1.20%
2026-04-16 0 7.480 7.450 7.480 7.330 7.570 1,586,000 11,795,910 7.4375 7.155 7.126 7.155 7.012 7.241 1,658,008 7.1145 1.36%
2026-04-15 0 7.380 7.380 7.400 7.290 7.570 6,994,000 51,514,740 7.3656 7.059 7.059 7.079 6.973 7.241 7,311,544 7.0457 -0.67%
2026-04-14 0 7.430 7.400 7.430 7.380 7.590 756,000 5,638,800 7.4587 7.107 7.079 7.107 7.059 7.260 790,324 7.1348 -1.59%
2026-04-13 0 7.550 7.520 7.550 7.470 7.660 1,660,000 12,545,040 7.5573 7.222 7.193 7.222 7.146 7.327 1,735,368 7.2290 -0.92%
2026-04-10 0 7.620 7.610 7.620 7.620 7.980 916,000 7,074,860 7.7236 7.289 7.279 7.289 7.289 7.633 957,589 7.3882 -4.15%
2026-04-09 0 7.950 7.950 7.960 7.910 8.120 2,680,328 21,549,627 8.0399 7.605 7.605 7.614 7.566 7.767 2,802,021 7.6907 -0.38%
2026-04-08 0 7.980 7.980 8.020 7.870 8.020 3,290,119 26,192,080 7.9608 7.633 7.633 7.672 7.528 7.672 3,439,498 7.6151 -1.12%
2026-04-02 0 8.070 8.060 8.070 7.700 8.070 7,262,000 58,160,820 8.0089 7.720 7.710 7.720 7.366 7.720 7,591,712 7.6611 4.40%
2026-04-01 0 7.730 7.730 7.740 7.520 7.730 3,026,000 23,178,920 7.6599 7.394 7.394 7.404 7.193 7.394 3,163,387 7.3272 2.93%
2026-03-31 0 7.510 7.510 7.520 7.250 7.530 6,570,158 48,931,894 7.4476 7.184 7.184 7.193 6.935 7.203 6,868,459 7.1241 0.94%
2026-03-30 0 7.440 7.430 7.440 7.080 7.440 3,944,100 28,682,999 7.2724 7.117 7.107 7.117 6.773 7.117 4,123,171 6.9565 1.64%
2026-03-27 0 7.320 7.320 7.330 7.300 7.700 4,276,000 32,385,680 7.5738 7.002 7.002 7.012 6.983 7.366 4,470,140 7.2449 -2.40%
2026-03-26 0 7.500 7.450 7.500 7.270 7.600 8,572,050 63,405,525 7.3968 7.174 7.126 7.174 6.954 7.270 8,961,241 7.0755 -6.48%
2026-03-25 0 8.020 8.000 8.020 7.870 8.070 3,447,768 27,544,577 7.9891 7.672 7.653 7.672 7.528 7.720 3,604,305 7.6421 1.78%
2026-03-24 0 7.880 7.880 7.890 7.600 7.880 3,742,000 29,188,370 7.8002 7.538 7.538 7.547 7.270 7.538 3,911,896 7.4614 3.28%
2026-03-23 0 7.630 7.590 7.630 7.510 7.640 5,308,000 40,287,420 7.5899 7.299 7.260 7.299 7.184 7.308 5,548,996 7.2603 0.00%
2026-03-20 0 7.630 7.630 7.640 7.440 7.670 4,144,000 31,495,470 7.6003 7.299 7.299 7.308 7.117 7.337 4,332,147 7.2702 0.79%
2026-03-19 0 7.570 7.570 7.580 7.450 7.590 4,032,000 30,492,202 7.5626 7.241 7.241 7.251 7.126 7.260 4,215,062 7.2341 0.53%
2026-03-18 0 7.530 7.520 7.530 7.450 7.560 1,228,000 9,235,640 7.5209 7.203 7.193 7.203 7.126 7.232 1,283,754 7.1942 0.94%
2026-03-17 0 7.460 7.440 7.460 7.280 7.530 992,000 7,422,670 7.4825 7.136 7.117 7.136 6.964 7.203 1,037,039 7.1576 0.40%
2026-03-16 0 7.430 7.400 7.430 7.330 7.430 928,890 6,847,759 7.3720 7.107 7.079 7.107 7.012 7.107 971,064 7.0518 0.13%
2026-03-13 0 7.420 7.410 7.430 7.400 7.530 922,599 6,890,792 7.4689 7.098 7.088 7.107 7.079 7.203 964,487 7.1445 -1.20%
2026-03-12 0 7.510 7.490 7.510 7.400 7.510 680,000 5,083,940 7.4764 7.184 7.165 7.184 7.079 7.184 710,874 7.1517 0.81%
2026-03-11 0 7.450 7.440 7.450 7.360 7.450 578,000 4,289,640 7.4215 7.126 7.117 7.126 7.040 7.126 604,243 7.0992 1.64%
2026-03-10 0 7.330 7.320 7.330 7.330 7.500 732,000 5,394,930 7.3701 7.012 7.002 7.012 7.012 7.174 765,235 7.0500 -1.61%
2026-03-09 0 7.450 7.410 7.450 7.310 7.450 1,002,000 7,415,180 7.4004 7.126 7.088 7.126 6.993 7.126 1,047,493 7.0790 0.13%
2026-03-06 0 7.440 7.390 7.440 7.250 7.440 1,662,012 12,267,412 7.3811 7.117 7.069 7.117 6.935 7.117 1,737,471 7.0605 1.22%
2026-03-05 0 7.350 7.340 7.350 7.250 7.360 1,150,388 8,425,414 7.3240 7.031 7.021 7.031 6.935 7.040 1,202,618 7.0059 0.68%
2026-03-04 0 7.300 7.260 7.300 7.200 7.340 1,542,000 11,188,856 7.2561 6.983 6.945 6.983 6.887 7.021 1,612,010 6.9409 -0.54%
2026-03-03 0 7.340 7.340 7.360 7.320 7.420 1,650,128 12,165,067 7.3722 7.021 7.021 7.040 7.002 7.098 1,725,048 7.0520 0.41%
2026-03-02 0 7.310 7.300 7.310 7.240 7.360 3,970,000 28,944,916 7.2909 6.993 6.983 6.993 6.926 7.040 4,150,247 6.9743 1.81%
2026-02-27 0 7.180 7.110 7.180 7.180 7.630 9,388,000 67,840,900 7.2263 6.868 6.801 6.868 6.868 7.299 9,814,237 6.9125 -4.77%
2026-02-26 0 7.540 7.520 7.540 7.420 7.550 1,390,000 10,423,300 7.4988 7.213 7.193 7.213 7.098 7.222 1,453,109 7.1731 1.21%
2026-02-25 0 7.450 7.440 7.450 7.430 7.580 1,404,000 10,512,410 7.4875 7.126 7.117 7.126 7.107 7.251 1,467,745 7.1623 -0.67%
2026-02-24 0 7.500 7.490 7.500 7.400 7.550 2,058,290 15,435,126 7.4990 7.174 7.165 7.174 7.079 7.222 2,151,741 7.1733 1.35%
2026-02-23 0 7.400 7.370 7.400 7.240 7.440 1,191,000 8,748,720 7.3457 7.079 7.050 7.079 6.926 7.117 1,245,074 7.0267 1.37%
2026-02-20 0 7.300 7.300 7.310 7.250 7.480 1,436,000 10,506,270 7.3163 6.983 6.983 6.993 6.935 7.155 1,501,198 6.9986 -2.80%
2026-02-16 0 7.510 7.490 7.510 7.460 7.620 411,000 3,084,500 7.5049 7.184 7.165 7.184 7.136 7.289 429,660 7.1789 -1.44%
2026-02-13 0 7.620 7.620 7.630 7.530 7.690 1,118,000 8,494,710 7.5981 7.289 7.289 7.299 7.203 7.356 1,168,760 7.2681 -1.68%
2026-02-12 0 7.750 7.740 7.750 7.690 7.760 1,218,294 9,402,880 7.7181 7.413 7.404 7.413 7.356 7.423 1,273,607 7.3829 -0.13%
2026-02-11 0 7.760 7.750 7.760 7.650 7.760 1,712,000 13,250,100 7.7395 7.423 7.413 7.423 7.318 7.423 1,789,729 7.4034 1.04%
2026-02-10 0 7.680 7.670 7.680 7.650 7.690 960,000 7,367,120 7.6741 7.346 7.337 7.346 7.318 7.356 1,003,586 7.3408 0.13%
2026-02-09 0 7.670 7.650 7.670 7.580 7.670 1,294,000 9,887,596 7.6411 7.337 7.318 7.337 7.251 7.337 1,352,751 7.3093 1.05%
2026-02-06 0 7.590 7.590 7.630 7.590 7.660 1,198,000 9,133,380 7.6239 7.260 7.260 7.299 7.260 7.327 1,252,392 7.2927 -0.26%
2026-02-05 0 7.610 7.610 7.620 7.540 7.640 2,004,672 15,249,466 7.6070 7.279 7.279 7.289 7.213 7.308 2,095,689 7.2766 0.13%
2026-02-04 0 7.600 7.590 7.600 7.500 7.630 2,031,698 15,422,354 7.5909 7.270 7.260 7.270 7.174 7.299 2,123,942 7.2612 1.33%
2026-02-03 0 7.500 7.500 7.510 7.450 7.510 1,534,127 11,491,379 7.4905 7.174 7.174 7.184 7.126 7.184 1,603,780 7.1652 1.21%
2026-02-02 0 7.410 7.410 7.420 7.260 7.490 2,332,000 17,291,460 7.4149 7.088 7.088 7.098 6.945 7.165 2,437,878 7.0928 -1.20%
2026-01-30 0 7.500 7.500 7.510 7.390 7.520 1,745,000 13,067,230 7.4884 7.174 7.174 7.184 7.069 7.193 1,824,227 7.1632 -0.13%
2026-01-29 0 7.510 7.500 7.510 7.450 7.540 1,278,000 9,584,280 7.4994 7.184 7.174 7.184 7.126 7.213 1,336,024 7.1737 0.81%
2026-01-28 0 7.450 7.440 7.450 7.310 7.470 1,348,000 10,012,888 7.4280 7.126 7.117 7.126 6.993 7.146 1,409,202 7.1054 1.09%
2026-01-27 0 7.370 7.360 7.370 7.320 7.410 2,169,000 15,950,065 7.3536 7.050 7.040 7.050 7.002 7.088 2,267,478 7.0343 0.41%
2026-01-26 0 7.340 7.310 7.340 7.180 7.360 1,570,000 11,445,294 7.2900 7.021 6.993 7.021 6.868 7.040 1,641,282 6.9734 1.52%
2026-01-23 0 7.230 7.220 7.230 7.200 7.250 468,000 3,378,940 7.2200 6.916 6.906 6.916 6.887 6.935 489,248 6.9064 -0.28%
2026-01-22 0 7.250 7.220 7.250 7.160 7.270 1,964,000 14,202,790 7.2316 6.935 6.906 6.935 6.849 6.954 2,053,170 6.9175 1.26%
2026-01-21 0 7.160 7.110 7.160 7.090 7.170 899,880 6,430,801 7.1463 6.849 6.801 6.849 6.782 6.859 940,737 6.8359 0.28%
2026-01-20 0 7.140 7.120 7.140 7.010 7.150 1,734,000 12,272,320 7.0775 6.830 6.811 6.830 6.706 6.839 1,812,728 6.7701 1.28%
2026-01-19 0 7.050 7.020 7.050 6.970 7.050 1,180,000 8,270,000 7.0085 6.744 6.715 6.744 6.667 6.744 1,233,575 6.7041 0.57%
2026-01-16 0 7.010 7.000 7.010 6.970 7.050 1,270,000 8,900,030 7.0079 6.706 6.696 6.706 6.667 6.744 1,327,661 6.7035 0.00%
2026-01-15 0 7.010 6.990 7.010 6.940 7.010 1,044,000 7,299,750 6.9921 6.706 6.686 6.706 6.639 6.706 1,091,400 6.6884 0.72%
2026-01-14 0 6.960 6.950 6.960 6.930 7.030 1,509,000 10,500,590 6.9586 6.658 6.648 6.658 6.629 6.725 1,577,512 6.6564 -0.14%
2026-01-13 0 6.970 6.970 6.990 6.690 7.050 1,938,000 13,562,520 6.9982 6.667 6.667 6.686 6.399 6.744 2,025,990 6.6943 -0.71%
2026-01-12 0 7.020 6.990 7.020 6.960 7.020 2,034,000 14,227,155 6.9947 6.715 6.686 6.715 6.658 6.715 2,126,348 6.6909 -0.43%
2026-01-09 0 7.050 7.020 7.050 7.000 7.050 980,000 6,881,416 7.0219 6.744 6.715 6.744 6.696 6.744 1,024,494 6.7169 0.43%
2026-01-08 0 7.020 7.020 7.040 6.970 7.090 1,974,000 13,834,460 7.0083 6.715 6.715 6.734 6.667 6.782 2,063,624 6.7040 -0.57%
2026-01-07 0 7.060 7.050 7.060 7.020 7.100 1,848,000 13,007,200 7.0385 6.753 6.744 6.753 6.715 6.792 1,931,904 6.7328 -0.42%
2026-01-06 0 7.090 7.080 7.100 7.080 7.120 738,190 5,238,038 7.0958 6.782 6.773 6.792 6.773 6.811 771,706 6.7876 0.00%
2026-01-05 0 7.090 7.080 7.090 7.050 7.120 1,036,133 7,344,332 7.0882 6.782 6.773 6.782 6.744 6.811 1,083,176 6.7804 -0.42%
2026-01-02 0 7.120 7.070 7.120 7.040 7.130 256,050 1,815,720 7.0913 6.811 6.763 6.811 6.734 6.820 267,675 6.7833 0.14%
2025-12-31 0 7.110 7.040 7.110 7.040 7.140 1,436,081 10,155,751 7.0719 6.801 6.734 6.801 6.734 6.830 1,501,282 6.7647 0.42%
2025-12-30 0 7.080 7.070 7.080 7.070 7.120 1,039,266 7,357,773 7.0798 6.773 6.763 6.773 6.763 6.811 1,086,451 6.7723 -0.84%
2025-12-29 0 7.140 7.130 7.140 7.120 7.240 812,000 5,827,140 7.1763 6.830 6.820 6.830 6.811 6.926 848,867 6.8646 -0.56%
2025-12-24 0 7.180 7.160 7.180 7.130 7.180 298,689 2,140,972 7.1679 6.868 6.849 6.868 6.820 6.868 312,250 6.8566 0.00%
2025-12-23 0 7.180 7.180 7.200 7.090 7.200 850,000 6,092,460 7.1676 6.868 6.868 6.887 6.782 6.887 888,592 6.8563 0.84%
2025-12-22 0 7.120 7.120 7.130 7.070 7.160 2,698,000 19,203,160 7.1176 6.811 6.811 6.820 6.763 6.849 2,820,496 6.8084 -0.56%
2025-12-19 0 7.160 7.160 7.170 7.110 7.210 2,771,281 19,840,733 7.1594 6.849 6.849 6.859 6.801 6.897 2,897,104 6.8485 -0.56%
2025-12-18 0 7.200 7.190 7.210 7.090 7.230 1,330,446 9,564,964 7.1893 6.887 6.878 6.897 6.782 6.916 1,390,851 6.8771 0.84%
2025-12-17 0 7.140 7.130 7.140 7.100 7.290 1,256,000 8,988,290 7.1563 6.830 6.820 6.830 6.792 6.973 1,313,025 6.8455 -1.65%
2025-12-16 0 7.260 7.220 7.270 7.170 7.280 1,774,000 12,826,560 7.2303 6.945 6.906 6.954 6.859 6.964 1,854,544 6.9163 1.97%
2025-12-15 0 7.120 7.110 7.120 7.040 7.200 1,578,000 11,227,913 7.1153 6.811 6.801 6.811 6.734 6.887 1,649,645 6.8063 -1.25%
2025-12-12 0 7.210 7.180 7.210 7.170 7.420 3,650,000 26,654,648 7.3026 6.897 6.868 6.897 6.859 7.098 3,815,719 6.9855 -2.44%
2025-12-11 0 7.390 7.390 7.400 7.320 7.440 1,512,000 11,179,480 7.3938 7.069 7.069 7.079 7.002 7.117 1,580,648 7.0727 0.54%
2025-12-10 0 7.350 7.340 7.350 7.340 7.410 2,462,000 18,113,400 7.3572 7.031 7.021 7.031 7.021 7.088 2,573,781 7.0377 -0.27%
2025-12-09 0 7.370 7.370 7.380 7.360 7.420 1,876,000 13,838,280 7.3765 7.050 7.050 7.059 7.040 7.098 1,961,175 7.0561 -0.27%
2025-12-08 0 7.390 7.390 7.400 7.380 7.410 1,001,732 7,403,755 7.3910 7.069 7.069 7.079 7.059 7.088 1,047,213 7.0700 -0.40%
2025-12-05 0 7.420 7.420 7.440 7.390 7.520 404,019 2,998,979 7.4229 7.098 7.098 7.117 7.069 7.193 422,362 7.1005 -0.93%
2025-12-04 0 7.490 7.460 7.490 7.420 7.560 1,094,000 8,161,560 7.4603 7.165 7.136 7.165 7.098 7.232 1,143,670 7.1363 -0.66%
2025-12-03 0 7.540 7.510 7.540 7.480 7.590 708,126 5,324,720 7.5195 7.213 7.184 7.213 7.155 7.260 740,277 7.1929 -0.40%
2025-12-02 0 7.570 7.520 7.570 7.430 7.570 1,186,000 8,916,620 7.5182 7.241 7.193 7.241 7.107 7.241 1,239,847 7.1917 1.75%
2025-12-01 0 7.440 7.440 7.450 7.200 7.460 1,318,000 9,776,890 7.4180 7.117 7.117 7.126 6.887 7.136 1,377,840 7.0958 0.27%
2025-11-28 0 7.420 7.420 7.450 7.420 7.480 750,000 5,584,568 7.4461 7.098 7.098 7.126 7.098 7.155 784,052 7.1227 -1.20%
2025-11-27 0 7.510 7.480 7.510 7.470 7.510 340,000 2,549,920 7.4998 7.184 7.155 7.184 7.146 7.184 355,437 7.1740 0.13%
2025-11-26 0 7.500 7.470 7.500 7.450 7.500 524,000 3,920,300 7.4815 7.174 7.146 7.174 7.126 7.174 547,791 7.1566 0.40%
2025-11-25 0 7.470 7.470 7.480 7.450 7.510 803,975 6,011,092 7.4767 7.146 7.146 7.155 7.126 7.184 840,477 7.1520 0.00%
2025-11-24 0 7.470 7.430 7.470 7.380 7.470 514,000 3,823,019 7.4378 7.146 7.107 7.146 7.059 7.146 537,337 7.1148 0.54%
2025-11-21 0 7.430 7.430 7.440 7.400 7.500 1,020,000 7,590,420 7.4416 7.107 7.107 7.117 7.079 7.174 1,066,310 7.1184 -1.59%
2025-11-20 0 7.550 7.520 7.550 7.460 7.550 1,138,000 8,544,010 7.5079 7.222 7.193 7.222 7.136 7.222 1,189,668 7.1818 1.07%
2025-11-19 0 7.470 7.460 7.470 7.430 7.500 1,172,900 8,767,590 7.4751 7.146 7.136 7.146 7.107 7.174 1,226,152 7.1505 0.40%
2025-11-18 0 7.440 7.430 7.440 7.410 7.480 1,490,000 11,083,740 7.4388 7.117 7.107 7.117 7.088 7.155 1,557,649 7.1157 -0.93%
2025-11-17 0 7.510 7.480 7.510 7.400 7.510 1,258,000 9,381,060 7.4571 7.184 7.155 7.184 7.079 7.184 1,315,116 7.1333 0.54%
2025-11-14 0 7.470 7.470 7.500 7.420 7.520 1,018,000 7,611,440 7.4769 7.146 7.146 7.174 7.098 7.193 1,064,220 7.1521 -0.53%
2025-11-13 0 7.510 7.510 7.520 7.470 7.580 1,422,000 10,679,470 7.5102 7.184 7.184 7.193 7.146 7.251 1,486,562 7.1840 -0.79%
2025-11-12 0 7.570 7.550 7.570 7.520 7.580 1,161,476 8,774,736 7.5548 7.241 7.222 7.241 7.193 7.251 1,214,210 7.2267 0.66%
2025-11-11 0 7.520 7.520 7.530 7.460 7.530 1,447,000 10,844,840 7.4947 7.193 7.193 7.203 7.136 7.203 1,512,697 7.1692 0.00%
2025-11-10 0 7.520 7.500 7.520 7.450 7.520 1,128,000 8,460,960 7.5009 7.193 7.174 7.193 7.126 7.193 1,179,214 7.1751 0.53%
2025-11-07 0 7.480 7.460 7.480 7.390 7.480 3,098,000 23,071,938 7.4474 7.155 7.136 7.155 7.069 7.155 3,238,656 7.1239 1.22%
2025-11-06 0 7.390 7.380 7.400 7.370 7.400 918,000 6,780,380 7.3860 7.069 7.059 7.079 7.050 7.079 959,679 7.0653 0.27%
2025-11-05 0 7.370 7.350 7.370 7.290 7.380 575,070 4,229,420 7.3546 7.050 7.031 7.050 6.973 7.059 601,180 7.0352 -0.14%
2025-11-04 0 7.380 7.350 7.380 7.320 7.410 3,896,128 28,649,275 7.3533 7.059 7.031 7.059 7.002 7.088 4,073,021 7.0339 0.14%
2025-11-03 0 7.370 7.330 7.370 7.230 7.390 3,118,000 22,875,030 7.3364 7.050 7.012 7.050 6.916 7.069 3,259,565 7.0178 1.52%
2025-10-31 0 7.260 7.250 7.260 7.150 7.270 2,140,000 15,395,460 7.1941 6.945 6.935 6.945 6.839 6.954 2,237,161 6.8817 0.83%
2025-10-30 0 7.200 7.200 7.210 7.200 7.300 2,036,657 14,744,540 7.2396 6.887 6.887 6.897 6.887 6.983 2,129,126 6.9252 -0.96%
2025-10-28 0 7.270 7.270 7.290 7.240 7.340 911,264 6,625,665 7.2709 6.954 6.954 6.973 6.926 7.021 952,638 6.9551 -0.82%
2025-10-27 0 7.330 7.280 7.330 7.250 7.330 1,341,580 9,767,242 7.2804 7.012 6.964 7.012 6.935 7.012 1,402,491 6.9642 0.14%
2025-10-24 0 7.320 7.320 7.360 7.320 7.410 740,000 5,456,090 7.3731 7.002 7.002 7.040 7.002 7.088 773,598 7.0529 -1.48%
2025-10-23 0 7.430 7.420 7.430 7.360 7.440 1,509,397 11,200,183 7.4203 7.107 7.098 7.107 7.040 7.117 1,577,927 7.0980 0.81%
2025-10-22 0 7.370 7.360 7.370 7.330 7.390 539,343 3,972,615 7.3657 7.050 7.040 7.050 7.012 7.069 563,830 7.0458 0.41%
2025-10-21 0 7.340 7.340 7.400 7.340 7.450 1,932,000 14,255,640 7.3787 7.021 7.021 7.079 7.021 7.126 2,019,717 7.0582 -1.34%
2025-10-20 0 7.440 7.420 7.440 7.300 7.440 3,846,205 28,470,415 7.4022 7.117 7.098 7.117 6.983 7.117 4,020,832 7.0807 1.50%
2025-10-17 0 7.330 7.290 7.330 7.200 7.410 2,202,193 16,172,299 7.3437 7.012 6.973 7.012 6.887 7.088 2,302,178 7.0248 -0.95%
2025-10-16 0 7.400 7.390 7.400 7.310 7.400 5,610,403 41,285,973 7.3588 7.079 7.069 7.079 6.993 7.079 5,865,128 7.0392 1.09%
2025-10-15 0 7.320 7.310 7.320 7.230 7.320 5,604,403 40,872,675 7.2930 7.002 6.993 7.002 6.916 7.002 5,858,856 6.9762 0.83%
2025-10-14 0 7.260 7.250 7.270 7.200 7.290 4,068,000 29,507,960 7.2537 6.945 6.935 6.954 6.887 6.973 4,252,697 6.9386 0.14%
2025-10-13 0 7.250 7.240 7.250 7.100 7.270 3,256,000 23,336,740 7.1673 6.935 6.926 6.935 6.792 6.954 3,403,830 6.8560 0.00%
2025-10-10 0 7.250 7.240 7.250 7.230 7.300 1,950,500 14,150,165 7.2546 6.935 6.926 6.935 6.916 6.983 2,039,057 6.9396 0.00%
2025-10-09 0 7.250 7.250 7.260 7.030 7.260 8,740,000 63,009,688 7.2093 6.935 6.935 6.945 6.725 6.945 9,136,816 6.8962 4.92%
2025-10-08 0 6.910 6.900 6.910 6.890 7.100 2,532,000 17,570,716 6.9395 6.610 6.600 6.610 6.591 6.792 2,646,959 6.6381 -2.26%
2025-10-06 0 7.070 7.050 7.070 7.030 7.130 1,446,000 10,210,280 7.0611 6.763 6.744 6.763 6.725 6.820 1,511,652 6.7544 -0.70%
2025-10-03 0 7.120 7.120 7.170 7.120 7.260 934,131 6,695,093 7.1672 6.811 6.811 6.859 6.811 6.945 976,543 6.8559 -2.06%
2025-10-02 0 7.270 7.260 7.270 7.240 7.370 2,060,083 15,042,814 7.3020 6.954 6.945 6.954 6.926 7.050 2,153,616 6.9849 -1.36%
2025-09-30 0 7.370 7.350 7.370 7.290 7.400 5,556,000 40,854,280 7.3532 7.050 7.031 7.050 6.973 7.079 5,808,255 7.0338 -0.27%
2025-09-29 0 7.390 7.370 7.390 7.270 7.390 3,172,000 23,248,110 7.3292 7.069 7.050 7.069 6.954 7.069 3,316,016 7.0109 1.23%
2025-09-26 0 7.300 7.290 7.310 7.230 7.320 3,742,000 27,253,280 7.2831 6.983 6.973 6.993 6.916 7.002 3,911,896 6.9668 0.55%
2025-09-25 0 7.260 7.240 7.260 7.210 7.290 5,414,000 39,261,340 7.2518 6.945 6.926 6.945 6.897 6.973 5,659,808 6.9369 0.69%
2025-09-24 0 7.210 7.210 7.220 7.140 7.240 1,648,456 11,894,746 7.2157 6.897 6.897 6.906 6.830 6.926 1,723,300 6.9023 1.12%
2025-09-23 0 7.130 7.120 7.130 7.070 7.160 1,572,000 11,177,850 7.1106 6.820 6.811 6.820 6.763 6.849 1,643,372 6.8018 0.42%
2025-09-22 0 7.100 7.070 7.100 7.050 7.270 2,791,697 19,887,988 7.1240 6.792 6.763 6.792 6.744 6.954 2,918,447 6.8146 -0.98%
2025-09-19 0 7.170 7.170 7.210 7.170 7.290 5,615,256 40,434,524 7.2008 6.859 6.859 6.897 6.859 6.973 5,870,202 6.8881 -0.83%
2025-09-18 0 7.230 7.210 7.230 7.190 7.300 3,102,000 22,441,640 7.2346 6.916 6.897 6.916 6.878 6.983 3,242,838 6.9204 -1.36%
2025-09-17 0 7.330 7.320 7.330 7.310 7.350 1,720,000 12,608,640 7.3306 7.012 7.002 7.012 6.993 7.031 1,798,092 7.0122 -0.27%
2025-09-16 0 7.350 7.340 7.350 7.280 7.380 3,690,392 27,094,917 7.3420 7.031 7.021 7.031 6.964 7.059 3,857,944 7.0231 1.24%
2025-09-15 0 7.260 7.240 7.270 7.210 7.300 4,052,000 29,340,900 7.2411 6.945 6.926 6.954 6.897 6.983 4,235,970 6.9266 0.28%
2025-09-12 0 7.240 7.230 7.240 7.170 7.310 2,581,139 18,658,543 7.2288 6.926 6.916 6.926 6.859 6.993 2,698,329 6.9149 -0.55%
2025-09-11 0 7.280 7.250 7.280 7.220 7.400 3,464,000 25,174,539 7.2675 6.964 6.935 6.964 6.906 7.079 3,621,274 6.9518 -1.09%
2025-09-10 0 7.360 7.340 7.360 7.340 7.400 2,607,863 19,236,531 7.3764 7.040 7.021 7.040 7.021 7.079 2,726,266 7.0560 -0.14%
2025-09-09 0 7.370 7.350 7.370 7.300 7.380 2,232,000 16,399,510 7.3475 7.050 7.031 7.050 6.983 7.059 2,333,338 7.0283 0.68%
2025-09-08 0 7.320 7.310 7.320 7.260 7.330 1,024,000 7,479,860 7.3046 7.002 6.993 7.002 6.945 7.012 1,070,492 6.9873 0.27%
2025-09-05 0 7.300 7.290 7.300 7.260 7.330 2,247,418 16,419,928 7.3061 6.983 6.973 6.983 6.945 7.012 2,349,456 6.9888 -0.14%
2025-09-04 0 7.310 7.290 7.310 7.190 7.310 3,272,000 23,781,240 7.2681 6.993 6.973 6.993 6.878 6.993 3,420,556 6.9524 0.14%
2025-09-03 0 7.300 7.270 7.300 7.240 7.310 3,626,982 26,434,750 7.2884 6.983 6.954 6.983 6.926 6.993 3,791,655 6.9718 0.83%
2025-09-02 0 7.240 7.210 7.240 7.130 7.240 2,744,000 19,772,900 7.2059 6.926 6.897 6.926 6.820 6.926 2,868,584 6.8929 0.56%
2025-09-01 0 7.200 7.200 7.210 7.110 7.200 2,847,000 20,444,920 7.1812 6.887 6.887 6.897 6.801 6.887 2,976,260 6.8693 0.70%
2025-08-29 0 7.150 7.140 7.150 7.000 7.180 2,519,000 17,985,100 7.1398 6.839 6.830 6.839 6.696 6.868 2,633,368 6.8297 -0.14%
2025-08-28 0 7.160 7.130 7.160 7.070 7.160 2,395,426 17,076,717 7.1289 6.849 6.820 6.849 6.763 6.849 2,504,184 6.8193 0.56%
2025-08-27 0 7.120 7.100 7.120 7.080 7.170 3,610,000 25,728,820 7.1271 6.811 6.792 6.811 6.773 6.859 3,773,902 6.8176 0.42%
2025-08-26 0 7.090 7.070 7.090 7.010 7.100 2,196,000 15,526,240 7.0702 6.782 6.763 6.782 6.706 6.792 2,295,704 6.7632 1.14%
2025-08-25 0 7.010 7.000 7.010 6.990 7.100 2,308,000 16,232,740 7.0332 6.706 6.696 6.706 6.686 6.792 2,412,789 6.7278 0.86%
2025-08-22 0 6.950 6.940 6.950 6.900 6.990 1,376,000 9,531,700 6.9271 6.648 6.639 6.648 6.600 6.686 1,438,474 6.6263 -0.43%
2025-08-21 0 6.980 6.960 6.990 6.920 7.010 1,873,426 13,071,033 6.9771 6.677 6.658 6.686 6.619 6.706 1,958,484 6.6741 0.58%
2025-08-20 0 6.940 6.940 6.950 6.920 7.050 3,010,000 21,020,990 6.9837 6.639 6.639 6.648 6.619 6.744 3,146,661 6.6804 -2.12%
2025-08-19 0 7.090 7.060 7.090 7.010 7.100 2,458,000 17,363,540 7.0641 6.782 6.753 6.782 6.706 6.792 2,569,599 6.7573 1.00%
2025-08-18 0 7.020 7.020 7.030 6.950 7.040 1,692,000 11,884,390 7.0239 6.715 6.715 6.725 6.648 6.734 1,768,821 6.7188 0.43%
2025-08-15 0 6.990 6.990 7.000 6.910 7.000 1,472,000 10,250,220 6.9635 6.686 6.686 6.696 6.610 6.696 1,538,832 6.6610 -0.43%
2025-08-14 0 7.020 6.990 7.020 6.960 7.030 2,466,000 17,256,140 6.9976 6.715 6.686 6.715 6.658 6.725 2,577,962 6.6937 0.00%
2025-08-13 0 7.020 7.020 7.030 6.970 7.030 2,282,000 15,990,840 7.0074 6.715 6.715 6.725 6.667 6.725 2,385,608 6.7030 0.14%
2025-08-12 0 7.010 7.000 7.010 6.990 7.040 907,431 6,362,417 7.0115 6.706 6.696 6.706 6.686 6.734 948,630 6.7069 0.29%
2025-08-11 0 6.990 6.980 6.990 6.900 7.010 1,908,000 13,300,620 6.9710 6.686 6.677 6.686 6.600 6.706 1,994,628 6.6682 0.72%
2025-08-08 0 6.940 6.940 6.950 6.940 6.970 1,166,000 8,108,900 6.9545 6.639 6.639 6.648 6.639 6.667 1,218,939 6.6524 0.14%
2025-08-07 0 6.930 6.930 6.940 6.830 6.970 2,988,620 20,653,904 6.9108 6.629 6.629 6.639 6.533 6.667 3,124,310 6.6107 1.46%
2025-08-06 0 6.830 6.830 6.860 6.780 6.860 1,868,000 12,775,299 6.8390 6.533 6.533 6.562 6.486 6.562 1,952,812 6.5420 0.29%
2025-08-05 0 6.810 6.810 6.820 6.780 6.830 858,139 5,835,685 6.8004 6.514 6.514 6.524 6.486 6.533 897,101 6.5051 0.59%
2025-08-04 0 6.770 6.760 6.770 6.750 6.780 590,000 3,988,860 6.7608 6.476 6.466 6.476 6.457 6.486 616,787 6.4672 0.00%
2025-08-01 0 6.770 6.760 6.770 6.720 6.800 4,780,000 32,399,460 6.7781 6.476 6.466 6.476 6.428 6.505 4,997,023 6.4838 0.30%
2025-07-31 0 6.750 6.750 6.760 6.730 6.830 3,734,000 25,245,960 6.7611 6.457 6.457 6.466 6.438 6.533 3,903,532 6.4675 -1.75%
2025-07-30 0 6.870 6.850 6.880 6.840 6.920 1,627,160 11,172,914 6.8665 6.572 6.553 6.581 6.543 6.619 1,701,037 6.5683 0.15%
2025-07-29 0 6.860 6.850 6.860 6.810 6.930 1,598,000 10,934,400 6.8426 6.562 6.553 6.562 6.514 6.629 1,670,553 6.5454 -0.58%
2025-07-28 0 6.900 6.890 6.900 6.890 6.950 1,346,000 9,304,561 6.9127 6.600 6.591 6.600 6.591 6.648 1,407,112 6.6125 0.00%
2025-07-25 0 6.900 6.890 6.900 6.860 6.960 2,498,000 17,258,340 6.9089 6.600 6.591 6.600 6.562 6.658 2,611,415 6.6088 -0.43%
2025-07-24 0 6.930 6.920 6.930 6.880 6.950 1,743,433 12,066,687 6.9212 6.629 6.619 6.629 6.581 6.648 1,822,589 6.6206 0.29%
2025-07-23 0 6.910 6.900 6.910 6.910 6.970 3,172,000 21,989,139 6.9323 6.610 6.600 6.610 6.610 6.667 3,316,016 6.6312 0.14%
2025-07-22 0 6.900 6.900 6.910 6.780 6.900 2,810,000 19,251,080 6.8509 6.600 6.600 6.610 6.486 6.600 2,937,581 6.5534 1.32%
2025-07-21 0 6.810 6.790 6.810 6.630 6.820 5,225,713 35,407,005 6.7755 6.514 6.495 6.514 6.342 6.524 5,462,973 6.4813 1.95%
2025-07-18 0 6.680 6.680 6.690 6.680 6.730 3,353,478 22,432,670 6.6894 6.390 6.390 6.399 6.390 6.438 3,505,734 6.3989 -0.45%
2025-07-17 0 6.710 6.700 6.710 6.700 6.730 3,596,000 24,132,040 6.7108 6.419 6.409 6.419 6.409 6.438 3,759,267 6.4193 -0.15%
2025-07-16 0 6.720 6.710 6.720 6.710 6.780 2,871,378 19,339,802 6.7354 6.428 6.419 6.428 6.419 6.486 3,001,745 6.4429 -0.88%
2025-07-15 0 6.780 6.780 6.790 6.770 6.860 1,778,000 12,076,964 6.7924 6.486 6.486 6.495 6.476 6.562 1,858,725 6.4974 -0.88%
2025-07-14 0 6.840 6.840 6.860 6.800 6.920 3,468,000 23,736,610 6.8445 6.543 6.543 6.562 6.505 6.619 3,625,455 6.5472 0.00%
2025-07-11 0 6.840 6.830 6.840 6.790 6.850 1,272,000 8,680,130 6.8240 6.543 6.533 6.543 6.495 6.553 1,329,752 6.5276 0.88%
2025-07-10 0 6.780 6.750 6.780 6.700 6.780 2,120,000 14,283,780 6.7376 6.486 6.457 6.486 6.409 6.486 2,216,253 6.4450 0.89%
2025-07-09 0 6.720 6.710 6.720 6.680 6.730 1,622,000 10,888,400 6.7129 6.428 6.419 6.428 6.390 6.438 1,695,643 6.4214 0.60%
2025-07-08 0 6.680 6.670 6.680 6.660 6.730 4,128,074 27,599,855 6.6859 6.390 6.380 6.390 6.371 6.438 4,315,498 6.3955 -0.89%
2025-07-07 0 6.740 6.720 6.750 6.700 6.770 1,958,000 13,178,440 6.7306 6.447 6.428 6.457 6.409 6.476 2,046,898 6.4383 0.00%
2025-07-04 0 6.740 6.740 6.750 6.660 6.810 4,504,000 30,424,260 6.7549 6.447 6.447 6.457 6.371 6.514 4,708,492 6.4616 0.71%
2025-07-03 0 6.960 6.960 6.970 6.880 6.980 4,146,136 28,779,467 6.9413 6.402 6.402 6.411 6.328 6.420 4,507,483 6.3848 0.29%
2025-07-02 0 6.940 6.910 6.940 6.830 6.940 3,854,000 26,544,560 6.8875 6.384 6.356 6.384 6.282 6.384 4,189,887 6.3354 1.31%
2025-06-30 0 6.850 6.830 6.850 6.830 6.890 2,143,541 14,683,497 6.8501 6.301 6.282 6.301 6.282 6.338 2,330,356 6.3010 -0.58%
2025-06-27 0 6.890 6.890 6.910 6.870 6.940 2,254,000 15,552,730 6.9001 6.338 6.338 6.356 6.319 6.384 2,450,442 6.3469 -0.29%
2025-06-26 0 6.910 6.890 6.910 6.840 6.930 3,008,000 20,737,520 6.8941 6.356 6.338 6.356 6.292 6.374 3,270,155 6.3414 0.29%
2025-06-25 0 6.890 6.880 6.890 6.800 6.910 2,497,120 17,167,986 6.8751 6.338 6.328 6.338 6.255 6.356 2,714,751 6.3240 1.17%
2025-06-24 0 6.810 6.800 6.810 6.800 6.870 2,278,000 15,554,560 6.8282 6.264 6.255 6.264 6.255 6.319 2,476,534 6.2808 -0.44%
2025-06-23 0 6.840 6.820 6.840 6.710 6.840 1,806,075 12,275,605 6.7968 6.292 6.273 6.292 6.172 6.292 1,963,479 6.2520 0.74%
2025-06-20 0 6.790 6.780 6.790 6.700 6.800 4,314,180 29,219,613 6.7729 6.246 6.236 6.246 6.163 6.255 4,690,172 6.2300 1.19%
2025-06-19 0 6.710 6.680 6.710 6.670 6.810 2,734,000 18,372,440 6.7200 6.172 6.144 6.172 6.135 6.264 2,972,276 6.1813 -1.76%
2025-06-18 0 6.830 6.810 6.830 6.780 6.840 2,572,000 17,504,060 6.8056 6.282 6.264 6.282 6.236 6.292 2,796,157 6.2600 0.00%
2025-06-17 0 6.830 6.820 6.830 6.790 6.840 2,151,992 14,693,323 6.8278 6.282 6.273 6.282 6.246 6.292 2,339,544 6.2804 0.29%
2025-06-16 0 6.810 6.810 6.820 6.770 6.840 1,760,000 11,995,940 6.8159 6.264 6.264 6.273 6.227 6.292 1,913,389 6.2695 -0.29%
2025-06-13 0 6.830 6.810 6.830 6.790 6.840 1,884,000 12,839,112 6.8148 6.282 6.264 6.282 6.246 6.292 2,048,196 6.2685 0.59%
2025-06-12 0 6.790 6.780 6.790 6.780 6.860 2,712,000 18,488,178 6.8172 6.246 6.236 6.246 6.236 6.310 2,948,358 6.2707 -0.73%
2025-06-11 0 6.840 6.830 6.840 6.820 6.860 1,920,000 13,118,440 6.8325 6.292 6.282 6.292 6.273 6.310 2,087,333 6.2848 0.00%
2025-06-10 0 6.840 6.820 6.840 6.750 6.850 2,916,000 19,848,720 6.8068 6.292 6.273 6.292 6.209 6.301 3,170,137 6.2612 0.88%
2025-06-09 0 6.780 6.770 6.780 6.750 6.800 1,240,000 8,398,280 6.7728 6.236 6.227 6.236 6.209 6.255 1,348,069 6.2299 0.15%
2025-06-06 0 6.770 6.770 6.780 6.690 6.770 1,800,221 12,138,767 6.7429 6.227 6.227 6.236 6.154 6.227 1,957,115 6.2024 1.35%
2025-06-05 0 6.680 6.670 6.690 6.660 6.730 1,624,000 10,847,780 6.6797 6.144 6.135 6.154 6.126 6.190 1,765,536 6.1442 -0.45%
2025-06-04 0 6.710 6.700 6.710 6.660 6.710 1,393,946 9,327,393 6.6914 6.172 6.163 6.172 6.126 6.172 1,515,432 6.1549 0.15%
2025-06-03 0 6.700 6.660 6.700 6.610 6.700 2,544,373 16,930,620 6.6541 6.163 6.126 6.163 6.080 6.163 2,766,122 6.1207 1.67%
2025-06-02 0 6.590 6.560 6.590 6.510 6.660 1,108,000 7,256,300 6.5490 6.062 6.034 6.062 5.988 6.126 1,204,565 6.0240 -1.05%
2025-05-30 0 6.660 6.660 6.670 6.660 6.700 2,197,145 14,659,546 6.6721 6.126 6.126 6.135 6.126 6.163 2,388,632 6.1372 -0.60%
2025-05-29 0 6.700 6.680 6.700 6.670 6.740 2,438,000 16,348,410 6.7057 6.163 6.144 6.163 6.135 6.200 2,650,478 6.1681 0.00%
2025-05-28 0 6.700 6.690 6.700 6.640 6.700 2,060,000 13,753,840 6.6766 6.163 6.154 6.163 6.108 6.163 2,239,535 6.1414 0.90%
2025-05-27 0 6.640 6.630 6.640 6.620 6.670 1,534,000 10,179,570 6.6360 6.108 6.098 6.108 6.089 6.135 1,667,692 6.1040 -0.30%
2025-05-26 0 6.660 6.650 6.660 6.640 6.710 1,520,000 10,143,900 6.6736 6.126 6.117 6.126 6.108 6.172 1,652,472 6.1386 0.15%
2025-05-23 0 6.650 6.640 6.650 6.630 6.660 1,857,000 12,341,340 6.6458 6.117 6.108 6.117 6.098 6.126 2,018,843 6.1131 0.30%
2025-05-22 0 6.630 6.610 6.630 6.600 6.630 1,751,531 11,586,999 6.6154 6.098 6.080 6.098 6.071 6.098 1,904,182 6.0850 0.00%
2025-05-21 0 6.630 6.610 6.630 6.560 6.630 1,361,488 8,995,501 6.6071 6.098 6.080 6.098 6.034 6.098 1,480,145 6.0774 0.76%
2025-05-20 0 6.580 6.570 6.580 6.550 6.590 2,154,000 14,154,284 6.5712 6.053 6.043 6.053 6.025 6.062 2,341,727 6.0444 0.46%
2025-05-19 0 6.550 6.550 6.570 6.530 6.590 2,154,876 14,126,622 6.5557 6.025 6.025 6.043 6.007 6.062 2,342,679 6.0301 -0.46%
2025-05-16 0 6.580 6.540 6.580 6.520 6.620 3,844,000 25,212,860 6.5590 6.053 6.016 6.053 5.997 6.089 4,179,015 6.0332 -0.60%
2025-05-15 0 6.620 6.620 6.630 6.610 6.710 1,166,000 7,729,060 6.6287 6.089 6.089 6.098 6.080 6.172 1,267,620 6.0973 -0.60%
2025-05-14 0 6.660 6.640 6.670 6.600 6.660 1,334,000 8,851,170 6.6351 6.126 6.108 6.135 6.071 6.126 1,450,262 6.1032 0.76%
2025-05-13 0 6.610 6.610 6.630 6.610 6.670 1,498,000 9,947,134 6.6403 6.080 6.080 6.098 6.080 6.135 1,628,555 6.1080 -1.20%
2025-05-12 0 6.690 6.660 6.690 6.630 6.690 1,594,000 10,616,652 6.6604 6.154 6.126 6.154 6.098 6.154 1,732,921 6.1264 0.75%
2025-05-09 0 6.640 6.610 6.640 6.600 6.650 1,694,149 11,235,442 6.6319 6.108 6.080 6.108 6.071 6.117 1,841,799 6.1003 0.30%
2025-05-08 0 6.620 6.600 6.620 6.590 6.650 2,022,000 13,373,130 6.6138 6.089 6.071 6.089 6.062 6.117 2,198,223 6.0836 -0.90%
2025-05-07 0 6.680 6.670 6.680 6.640 6.710 2,812,000 18,776,128 6.6771 6.144 6.135 6.144 6.108 6.172 3,057,073 6.1419 -0.89%
2025-05-06 0 6.740 6.700 6.740 6.590 6.740 3,518,584 23,497,407 6.6781 6.200 6.163 6.200 6.062 6.200 3,825,238 6.1427 2.59%
2025-05-02 0 6.570 6.560 6.580 6.570 6.670 687,290 4,544,396 6.6121 6.043 6.034 6.053 6.043 6.135 747,189 6.0820 -0.45%
2025-04-30 0 6.600 6.590 6.600 6.510 6.610 3,424,000 22,475,255 6.5640 6.071 6.062 6.071 5.988 6.080 3,722,411 6.0378 1.38%
2025-04-29 0 6.510 6.500 6.510 6.490 6.550 1,138,000 7,411,359 6.5126 5.988 5.979 5.988 5.970 6.025 1,237,180 5.9905 -0.46%
2025-04-28 0 6.540 6.520 6.550 6.460 6.560 1,908,000 12,437,860 6.5188 6.016 5.997 6.025 5.942 6.034 2,074,287 5.9962 0.77%
2025-04-25 0 6.490 6.460 6.490 6.420 6.490 1,256,000 8,121,330 6.4660 5.970 5.942 5.970 5.905 5.970 1,365,464 5.9477 0.15%
2025-04-24 0 6.480 6.480 6.490 6.420 6.480 1,637,000 10,560,510 6.4511 5.961 5.961 5.970 5.905 5.961 1,779,669 5.9340 0.31%
2025-04-23 0 6.460 6.450 6.460 6.440 6.520 2,808,000 18,157,906 6.4665 5.942 5.933 5.942 5.924 5.997 3,052,725 5.9481 -0.15%
2025-04-22 0 6.470 6.460 6.470 6.460 6.510 2,122,832 13,768,044 6.4857 5.951 5.942 5.951 5.942 5.988 2,307,843 5.9658 0.15%
2025-04-17 0 6.460 6.460 6.470 6.440 6.480 914,000 5,910,460 6.4666 5.942 5.942 5.951 5.924 5.961 993,658 5.9482 0.00%
2025-04-16 0 6.460 6.440 6.460 6.410 6.480 1,575,290 10,142,121 6.4383 5.942 5.924 5.942 5.896 5.961 1,712,581 5.9221 -0.31%
2025-04-15 0 6.480 6.460 6.480 6.450 6.490 1,408,000 9,111,260 6.4711 5.961 5.942 5.961 5.933 5.970 1,530,711 5.9523 0.47%
2025-04-14 0 6.450 6.430 6.450 6.370 6.450 2,340,250 15,003,102 6.4109 5.933 5.915 5.933 5.859 5.933 2,544,209 5.8970 1.57%
2025-04-11 0 6.350 6.340 6.350 6.290 6.360 2,072,000 13,134,988 6.3393 5.841 5.832 5.841 5.786 5.850 2,252,580 5.8311 0.79%
2025-04-10 0 6.300 6.280 6.300 6.200 6.340 3,231,208 20,266,550 6.2721 5.795 5.777 5.795 5.703 5.832 3,512,817 5.7693 1.78%
2025-04-09 0 6.190 6.180 6.190 6.070 6.200 4,561,240 27,953,247 6.1284 5.694 5.685 5.694 5.583 5.703 4,958,764 5.6371 0.49%
2025-04-08 0 6.160 6.130 6.160 5.960 6.170 6,088,120 37,293,873 6.1257 5.666 5.639 5.666 5.482 5.675 6,618,716 5.6346 2.16%
2025-04-07 0 6.030 6.020 6.030 5.960 6.210 10,846,000 66,059,340 6.0907 5.547 5.537 5.547 5.482 5.712 11,791,258 5.6024 -5.19%
2025-04-03 0 6.360 6.360 6.370 6.330 6.400 5,178,296 32,933,158 6.3598 5.850 5.850 5.859 5.823 5.887 5,629,599 5.8500 -0.16%
2025-04-02 0 6.370 6.360 6.370 6.360 6.420 3,749,574 23,942,322 6.3853 5.859 5.850 5.859 5.850 5.905 4,076,360 5.8735 -0.16%
2025-04-01 0 6.380 6.380 6.390 6.380 6.440 4,170,526 26,775,452 6.4202 5.869 5.869 5.878 5.869 5.924 4,533,999 5.9055 0.31%
2025-03-31 0 6.360 6.350 6.360 6.350 6.420 6,912,000 43,979,852 6.3628 5.850 5.841 5.850 5.841 5.905 7,514,400 5.8527 -0.31%
2025-03-28 0 6.380 6.380 6.410 6.370 6.420 3,869,736 24,720,898 6.3883 5.869 5.869 5.896 5.859 5.905 4,206,994 5.8761 -0.31%
2025-03-27 0 6.400 6.390 6.410 6.380 6.440 5,488,000 35,162,226 6.4071 5.887 5.878 5.896 5.869 5.924 5,966,294 5.8935 -0.31%
2025-03-26 0 6.420 6.410 6.420 6.410 6.470 3,726,340 23,932,029 6.4224 5.905 5.896 5.905 5.896 5.951 4,051,101 5.9075 -1.08%
2025-03-25 0 6.490 6.460 6.490 6.380 6.540 4,068,000 26,306,092 6.4666 5.970 5.942 5.970 5.869 6.016 4,422,537 5.9482 0.93%
2025-03-24 0 6.430 6.430 6.450 6.380 6.770 18,031,827 116,579,891 6.4652 5.915 5.915 5.933 5.869 6.227 19,603,350 5.9469 -5.30%
2025-03-21 0 6.790 6.790 6.830 6.790 6.910 5,144,581 35,191,685 6.8405 6.246 6.246 6.282 6.246 6.356 5,592,945 6.2922 -1.45%
2025-03-20 0 6.890 6.850 6.890 6.830 6.930 2,785,148 19,193,883 6.8915 6.338 6.301 6.338 6.282 6.374 3,027,881 6.3390 -0.58%
2025-03-19 0 6.930 6.890 6.930 6.870 6.970 3,346,000 23,113,170 6.9077 6.374 6.338 6.374 6.319 6.411 3,637,613 6.3539 1.17%
2025-03-18 0 6.850 6.850 6.860 6.800 6.880 2,350,360 16,105,488 6.8523 6.301 6.301 6.310 6.255 6.328 2,555,200 6.3030 0.44%
2025-03-17 0 6.820 6.820 6.830 6.760 6.850 3,754,000 25,512,740 6.7961 6.273 6.273 6.282 6.218 6.301 4,081,171 6.2513 -0.44%
2025-03-14 0 6.850 6.830 6.850 6.770 6.860 1,870,560 12,759,254 6.8211 6.301 6.282 6.301 6.227 6.310 2,033,584 6.2743 0.74%
2025-03-13 0 6.800 6.790 6.820 6.770 6.820 1,990,673 13,529,029 6.7962 6.255 6.246 6.273 6.227 6.273 2,164,166 6.2514 0.44%
2025-03-12 0 6.770 6.770 6.820 6.750 6.840 3,602,000 24,466,394 6.7924 6.227 6.227 6.273 6.209 6.292 3,915,924 6.2479 -0.44%
2025-03-11 0 6.800 6.790 6.800 6.660 6.810 2,492,000 16,857,720 6.7647 6.255 6.246 6.255 6.126 6.264 2,709,185 6.2224 0.89%
2025-03-10 0 6.740 6.730 6.740 6.620 6.750 2,578,185 17,240,099 6.6869 6.200 6.190 6.200 6.089 6.209 2,802,881 6.1508 1.20%
2025-03-07 0 6.660 6.660 6.670 6.650 6.690 1,295,536 8,636,014 6.6660 6.126 6.126 6.135 6.117 6.154 1,408,445 6.1316 -0.30%
2025-03-06 0 6.680 6.670 6.680 6.650 6.760 1,842,000 12,308,300 6.6820 6.144 6.135 6.144 6.117 6.218 2,002,535 6.1464 -0.74%
2025-03-05 0 6.730 6.710 6.730 6.670 6.730 2,134,000 14,302,675 6.7023 6.190 6.172 6.190 6.135 6.190 2,319,984 6.1650 1.05%
2025-03-04 0 6.660 6.640 6.660 6.610 6.700 2,106,577 14,016,483 6.6537 6.126 6.108 6.126 6.080 6.163 2,290,171 6.1203 0.15%
2025-03-03 0 6.650 6.620 6.650 6.580 6.670 1,352,414 8,974,624 6.6360 6.117 6.089 6.117 6.053 6.135 1,470,281 6.1040 1.06%
2025-02-28 0 6.580 6.580 6.590 6.580 6.730 1,473,330 9,746,148 6.6150 6.053 6.053 6.062 6.053 6.190 1,601,735 6.0847 -0.60%
2025-02-27 0 6.620 6.620 6.640 6.600 6.680 1,328,000 8,799,240 6.6259 6.089 6.089 6.108 6.071 6.144 1,443,739 6.0948 -1.19%
2025-02-26 0 6.700 6.700 6.710 6.500 6.700 3,790,000 25,065,460 6.6136 6.163 6.163 6.172 5.979 6.163 4,120,309 6.0834 2.92%
2025-02-25 0 6.510 6.500 6.510 6.480 6.550 2,122,000 13,807,480 6.5068 5.988 5.979 5.988 5.961 6.025 2,306,938 5.9852 -0.61%
2025-02-24 0 6.550 6.550 6.560 6.530 6.590 1,062,000 6,966,190 6.5595 6.025 6.025 6.034 6.007 6.062 1,154,556 6.0337 0.00%
2025-02-21 0 6.550 6.540 6.550 6.520 6.580 2,186,533 14,306,937 6.5432 6.025 6.016 6.025 5.997 6.053 2,377,095 6.0187 -0.30%
2025-02-20 0 6.570 6.560 6.570 6.530 6.610 1,788,749 11,742,438 6.5646 6.043 6.034 6.043 6.007 6.080 1,944,643 6.0384 -0.30%
2025-02-19 0 6.590 6.590 6.610 6.550 6.660 2,956,000 19,486,490 6.5922 6.062 6.062 6.080 6.025 6.126 3,213,623 6.0637 -1.05%
2025-02-18 0 6.660 6.640 6.660 6.580 6.710 4,686,560 31,177,044 6.6524 6.126 6.108 6.126 6.053 6.172 5,095,006 6.1191 0.60%
2025-02-17 0 6.620 6.590 6.620 6.490 6.630 3,174,755 20,844,157 6.5656 6.089 6.062 6.089 5.970 6.098 3,451,443 6.0393 1.53%
2025-02-14 0 6.520 6.510 6.520 6.470 6.580 4,958,347 32,242,874 6.5027 5.997 5.988 5.997 5.951 6.053 5,390,480 5.9814 -0.15%
2025-02-13 0 6.530 6.520 6.530 6.500 6.580 3,674,000 24,040,392 6.5434 6.007 5.997 6.007 5.979 6.053 3,994,199 6.0188 -0.46%
2025-02-12 0 6.560 6.550 6.560 6.540 6.580 3,822,000 25,063,900 6.5578 6.034 6.025 6.034 6.016 6.053 4,155,098 6.0321 0.46%
2025-02-11 0 6.530 6.520 6.530 6.410 6.530 2,340,000 15,182,516 6.4883 6.007 5.997 6.007 5.896 6.007 2,543,937 5.9681 1.40%
2025-02-10 0 6.440 6.440 6.470 6.430 6.550 5,860,000 37,952,780 6.4766 5.924 5.924 5.951 5.915 6.025 6,370,715 5.9574 -1.38%
2025-02-07 0 6.530 6.520 6.530 6.510 6.600 2,656,880 17,375,514 6.5398 6.007 5.997 6.007 5.988 6.071 2,888,434 6.0155 -1.06%
2025-02-06 0 6.600 6.590 6.600 6.550 6.600 1,446,000 9,512,880 6.5788 6.071 6.062 6.071 6.025 6.071 1,572,023 6.0514 0.61%
2025-02-05 0 6.560 6.530 6.560 6.500 6.600 3,000,139 19,645,226 6.5481 6.034 6.007 6.034 5.979 6.071 3,261,609 6.0232 0.61%
2025-02-04 0 6.520 6.510 6.520 6.510 6.590 1,286,596 8,410,620 6.5371 5.997 5.988 5.997 5.988 6.062 1,398,726 6.0131 -0.61%
2025-02-03 0 6.560 6.530 6.560 6.420 6.600 2,811,333 18,337,127 6.5226 6.034 6.007 6.034 5.905 6.071 3,056,348 5.9997 0.00%
2025-01-28 0 6.560 6.540 6.560 6.450 6.560 1,666,000 10,809,240 6.4881 6.034 6.016 6.034 5.933 6.034 1,811,196 5.9680 0.61%
2025-01-27 0 6.520 6.510 6.520 6.340 6.620 16,752,000 109,109,840 6.5132 5.997 5.988 5.997 5.832 6.089 18,211,982 5.9911 -7.39%
2025-01-24 0 7.040 7.030 7.040 7.000 7.070 965,285 6,801,675 7.0463 6.476 6.466 6.476 6.439 6.503 1,049,412 6.4814 0.57%
2025-01-23 0 7.000 7.000 7.010 7.000 7.090 1,162,000 8,189,080 7.0474 6.439 6.439 6.448 6.439 6.522 1,263,271 6.4824 0.14%
2025-01-22 0 6.990 6.980 6.990 6.980 7.050 1,512,639 10,585,339 6.9979 6.430 6.420 6.430 6.420 6.485 1,644,470 6.4369 -0.57%
2025-01-21 0 7.030 7.020 7.030 7.010 7.060 1,400,000 9,843,740 7.0312 6.466 6.457 6.466 6.448 6.494 1,522,014 6.4676 -0.28%
2025-01-20 0 7.050 7.040 7.050 7.040 7.120 1,860,000 13,158,840 7.0746 6.485 6.476 6.485 6.476 6.549 2,022,104 6.5075 -0.14%
2025-01-17 0 7.060 7.060 7.070 7.040 7.080 1,172,682 8,273,481 7.0552 6.494 6.494 6.503 6.476 6.512 1,274,884 6.4896 -0.28%
2025-01-16 0 7.080 7.080 7.100 7.080 7.150 814,000 5,782,740 7.1041 6.512 6.512 6.531 6.512 6.577 884,942 6.5346 -0.28%
2025-01-15 0 7.100 7.090 7.100 7.090 7.180 1,802,000 12,827,198 7.1183 6.531 6.522 6.531 6.522 6.604 1,959,049 6.5477 -0.14%
2025-01-14 0 7.110 7.070 7.110 6.990 7.140 2,742,000 19,426,439 7.0848 6.540 6.503 6.540 6.430 6.568 2,980,973 6.5168 1.72%
2025-01-13 0 6.990 6.950 6.990 6.920 7.100 1,934,000 13,449,059 6.9540 6.430 6.393 6.430 6.365 6.531 2,102,553 6.3965 -0.43%
2025-01-10 0 7.020 7.020 7.030 7.020 7.220 2,670,000 18,895,703 7.0770 6.457 6.457 6.466 6.457 6.641 2,902,698 6.5097 -1.82%
2025-01-09 0 7.150 7.150 7.160 7.150 7.270 1,282,897 9,223,105 7.1893 6.577 6.577 6.586 6.577 6.687 1,394,705 6.6129 -1.24%
2025-01-08 0 7.240 7.200 7.240 7.130 7.280 5,459,900 39,186,185 7.1771 6.660 6.623 6.660 6.558 6.696 5,935,745 6.6017 -0.41%
2025-01-07 0 7.270 7.230 7.270 7.210 7.290 2,363,421 17,123,465 7.2452 6.687 6.650 6.687 6.632 6.706 2,569,400 6.6644 0.00%
2025-01-06 0 7.270 7.270 7.290 7.240 7.290 1,278,000 9,283,392 7.2640 6.687 6.687 6.706 6.660 6.706 1,389,381 6.6817 0.00%
2025-01-03 0 7.270 7.230 7.270 7.160 7.420 1,813,479 13,165,124 7.2596 6.687 6.650 6.687 6.586 6.825 1,971,529 6.6776 -1.09%
2025-01-02 0 7.350 7.330 7.350 7.280 7.410 6,420,480 47,176,892 7.3479 6.761 6.742 6.761 6.696 6.816 6,980,042 6.7588 0.41%
2024-12-31 0 7.320 7.320 7.340 7.310 7.440 4,820,000 35,415,400 7.3476 6.733 6.733 6.752 6.724 6.844 5,240,076 6.7586 -1.08%
2024-12-30 0 7.400 7.390 7.400 7.300 7.440 5,178,000 38,297,089 7.3961 6.807 6.798 6.807 6.715 6.844 5,629,277 6.8032 1.65%
2024-12-27 0 7.280 7.260 7.280 7.180 7.280 4,808,922 34,718,701 7.2196 6.696 6.678 6.696 6.604 6.696 5,228,033 6.6409 1.25%
2024-12-24 0 7.190 7.170 7.190 7.130 7.190 1,962,000 14,059,600 7.1660 6.614 6.595 6.614 6.558 6.614 2,132,994 6.5915 0.56%
2024-12-23 0 7.150 7.140 7.150 7.090 7.150 2,418,092 17,240,752 7.1299 6.577 6.568 6.577 6.522 6.577 2,628,835 6.5583 0.85%
2024-12-20 0 7.090 7.080 7.090 7.090 7.140 1,885,057 13,392,653 7.1046 6.522 6.512 6.522 6.522 6.568 2,049,345 6.5351 -0.14%
2024-12-19 0 7.100 7.100 7.120 7.100 7.190 1,894,000 13,503,292 7.1295 6.531 6.531 6.549 6.531 6.614 2,059,067 6.5580 -0.84%
2024-12-18 0 7.160 7.150 7.160 7.130 7.190 724,000 5,186,740 7.1640 6.586 6.577 6.586 6.558 6.614 787,099 6.5897 0.56%
2024-12-17 0 7.120 7.110 7.120 7.100 7.220 1,361,928 9,768,266 7.1724 6.549 6.540 6.549 6.531 6.641 1,480,624 6.5974 -0.56%
2024-12-16 0 7.160 7.150 7.160 7.080 7.230 2,234,856 16,053,452 7.1832 6.586 6.577 6.586 6.512 6.650 2,429,630 6.6074 0.42%
2024-12-13 0 7.130 7.100 7.130 7.080 7.130 1,348,000 9,569,180 7.0988 6.558 6.531 6.558 6.512 6.558 1,465,482 6.5297 -0.14%
2024-12-12 0 7.140 7.130 7.140 7.120 7.180 1,968,000 14,071,300 7.1501 6.568 6.558 6.568 6.549 6.604 2,139,517 6.5769 0.14%
2024-12-11 0 7.130 7.120 7.130 7.110 7.170 1,231,375 8,778,317 7.1289 6.558 6.549 6.558 6.540 6.595 1,338,693 6.5574 0.42%
2024-12-10 0 7.100 7.080 7.100 7.090 7.270 1,908,000 13,662,760 7.1608 6.531 6.512 6.531 6.522 6.687 2,074,287 6.5867 -1.25%
2024-12-09 0 7.190 7.170 7.190 7.110 7.190 2,359,975 16,870,481 7.1486 6.614 6.595 6.614 6.540 6.614 2,565,653 6.5755 1.41%
2024-12-06 0 7.090 7.090 7.100 7.000 7.140 3,376,763 23,942,991 7.0905 6.522 6.522 6.531 6.439 6.568 3,671,057 6.5221 1.14%
2024-12-05 0 7.010 7.000 7.010 6.970 7.010 1,606,000 11,240,120 6.9988 6.448 6.439 6.448 6.411 6.448 1,745,967 6.4378 -0.43%
2024-12-04 0 7.040 7.000 7.040 6.990 7.040 2,200,000 15,422,200 7.0101 6.476 6.439 6.476 6.430 6.476 2,391,736 6.4481 0.43%
2024-12-03 0 7.010 6.990 7.010 6.960 7.040 838,843 5,873,380 7.0018 6.448 6.430 6.448 6.402 6.476 911,950 6.4405 0.57%
2024-12-02 0 6.970 6.970 6.990 6.950 7.000 1,280,000 8,925,080 6.9727 6.411 6.411 6.430 6.393 6.439 1,391,555 6.4137 -0.43%
2024-11-29 0 7.000 7.000 7.010 6.970 7.060 1,880,584 13,181,578 7.0093 6.439 6.439 6.448 6.411 6.494 2,044,482 6.4474 0.29%
2024-11-28 0 6.980 6.980 6.990 6.960 7.020 2,424,000 16,964,110 6.9984 6.420 6.420 6.430 6.402 6.457 2,635,258 6.4374 -0.29%
2024-11-27 0 7.000 6.980 7.000 6.900 7.040 1,779,000 12,424,170 6.9838 6.439 6.420 6.439 6.347 6.476 1,934,045 6.4239 0.00%
2024-11-26 0 7.000 6.970 7.000 6.950 7.010 2,594,000 18,134,690 6.9910 6.439 6.411 6.439 6.393 6.448 2,820,074 6.4306 1.01%
2024-11-25 0 6.930 6.930 6.970 6.930 7.030 2,134,000 14,926,880 6.9948 6.374 6.374 6.411 6.374 6.466 2,319,984 6.4340 -0.86%
2024-11-22 0 6.990 6.970 6.990 6.970 7.060 1,746,000 12,228,360 7.0036 6.430 6.411 6.430 6.411 6.494 1,898,169 6.4422 -0.85%
2024-11-21 0 7.050 7.040 7.050 7.010 7.100 934,913 6,593,386 7.0524 6.485 6.476 6.485 6.448 6.531 1,016,393 6.4870 0.00%
2024-11-20 0 7.050 7.050 7.070 7.010 7.080 908,000 6,399,080 7.0474 6.485 6.485 6.503 6.448 6.512 987,135 6.4825 -0.42%
2024-11-19 0 7.080 7.030 7.080 7.020 7.080 718,000 5,063,560 7.0523 6.512 6.466 6.512 6.457 6.512 780,576 6.4870 0.43%
2024-11-18 0 7.050 7.050 7.070 7.020 7.100 516,000 3,652,880 7.0792 6.485 6.485 6.503 6.457 6.531 560,971 6.5117 0.14%
2024-11-15 0 7.040 7.010 7.040 6.930 7.070 844,000 5,923,562 7.0184 6.476 6.448 6.476 6.374 6.503 917,557 6.4558 0.43%
2024-11-14 0 7.010 6.960 7.010 6.940 7.050 2,102,000 14,668,000 6.9781 6.448 6.402 6.448 6.384 6.485 2,285,195 6.4187 0.14%
2024-11-13 0 7.000 7.000 7.020 6.970 7.020 1,634,000 11,438,490 7.0003 6.439 6.439 6.457 6.411 6.457 1,776,408 6.4391 -0.14%
2024-11-12 0 7.010 7.010 7.030 7.000 7.160 2,122,000 14,959,380 7.0497 6.448 6.448 6.466 6.439 6.586 2,306,938 6.4845 -1.82%
2024-11-11 0 7.140 7.130 7.140 7.080 7.160 1,756,000 12,486,670 7.1109 6.568 6.558 6.568 6.512 6.586 1,909,040 6.5408 0.00%
2024-11-08 0 7.140 7.100 7.140 7.060 7.200 1,822,000 12,955,260 7.1105 6.568 6.531 6.568 6.494 6.623 1,980,792 6.5404 0.14%
2024-11-07 0 7.130 7.130 7.140 7.070 7.160 3,546,601 25,220,347 7.1111 6.558 6.558 6.568 6.503 6.586 3,855,697 6.5411 -0.14%
2024-11-06 0 7.140 7.130 7.140 7.070 7.210 1,880,332 13,404,073 7.1286 6.568 6.558 6.568 6.503 6.632 2,044,208 6.5571 -0.70%
2024-11-05 0 7.190 7.150 7.190 7.080 7.190 2,520,544 18,045,409 7.1593 6.614 6.577 6.614 6.512 6.614 2,740,216 6.5854 1.84%
2024-11-04 0 7.060 7.060 7.130 7.060 7.140 1,812,000 12,855,420 7.0946 6.494 6.494 6.558 6.494 6.568 1,969,921 6.5259 -0.84%
2024-11-01 0 7.120 7.100 7.130 7.010 7.130 2,144,177 15,208,259 7.0928 6.549 6.531 6.558 6.448 6.558 2,331,048 6.5242 0.85%
2024-10-31 0 7.060 7.000 7.060 6.910 7.060 2,090,689 14,649,289 7.0069 6.494 6.439 6.494 6.356 6.494 2,272,898 6.4452 1.15%
2024-10-30 0 6.980 6.980 7.000 6.860 7.030 3,488,689 24,270,788 6.9570 6.420 6.420 6.439 6.310 6.466 3,792,738 6.3993 0.29%
2024-10-29 0 6.960 6.960 6.990 6.950 7.140 2,621,229 18,388,209 7.0151 6.402 6.402 6.430 6.393 6.568 2,849,676 6.4527 -1.83%
2024-10-28 0 7.090 7.080 7.100 7.010 7.110 1,107,960 7,827,831 7.0651 6.522 6.512 6.531 6.448 6.540 1,204,522 6.4987 0.14%
2024-10-25 0 7.080 7.080 7.100 7.080 7.120 812,000 5,759,728 7.0933 6.512 6.512 6.531 6.512 6.549 882,768 6.5246 -0.28%
2024-10-24 0 7.100 7.070 7.100 7.060 7.100 970,000 6,863,220 7.0755 6.531 6.503 6.531 6.494 6.531 1,054,538 6.5083 0.28%
2024-10-23 0 7.080 7.080 7.090 7.050 7.140 1,400,630 9,938,753 7.0959 6.512 6.512 6.522 6.485 6.568 1,522,699 6.5271 -0.28%
2024-10-22 0 7.100 7.070 7.100 7.030 7.110 1,637,636 11,576,826 7.0692 6.531 6.503 6.531 6.466 6.540 1,780,360 6.5025 0.57%
2024-10-21 0 7.060 7.030 7.060 7.030 7.150 3,480,410 24,620,846 7.0741 6.494 6.466 6.494 6.466 6.577 3,783,737 6.5070 -1.53%
2024-10-18 0 7.170 7.150 7.170 7.030 7.190 1,392,674 9,919,662 7.1227 6.595 6.577 6.595 6.466 6.614 1,514,049 6.5517 1.99%
2024-10-17 0 7.030 7.020 7.030 7.010 7.180 1,332,677 9,437,997 7.0820 6.466 6.457 6.466 6.448 6.604 1,448,823 6.5142 -0.42%
2024-10-16 0 7.060 7.060 7.100 7.060 7.190 2,768,677 19,658,930 7.1005 6.494 6.494 6.531 6.494 6.614 3,009,975 6.5313 -0.98%
2024-10-15 0 7.130 7.100 7.130 7.070 7.340 2,368,000 17,083,640 7.2144 6.558 6.531 6.558 6.503 6.752 2,574,378 6.6360 -2.19%
2024-10-14 0 7.290 7.260 7.290 7.060 7.290 3,083,999 22,202,180 7.1992 6.706 6.678 6.706 6.494 6.706 3,352,778 6.6220 0.69%
2024-10-10 0 7.240 7.170 7.240 7.130 7.330 3,833,490 27,722,279 7.2316 6.660 6.595 6.660 6.558 6.742 4,167,589 6.6519 1.83%
2024-10-09 0 7.110 7.070 7.110 6.960 7.280 10,817,219 76,900,473 7.1091 6.540 6.503 6.540 6.402 6.696 11,759,969 6.5392 0.57%
2024-10-08 0 7.070 7.060 7.070 7.010 7.660 10,294,620 74,701,361 7.2563 6.503 6.494 6.503 6.448 7.046 11,191,824 6.6746 -8.06%
2024-10-07 0 7.690 7.660 7.690 7.200 7.700 5,836,001 44,263,212 7.5845 7.074 7.046 7.074 6.623 7.083 6,344,624 6.9765 7.40%
2024-10-04 0 7.160 7.160 7.200 6.970 7.220 2,796,268 19,946,277 7.1332 6.586 6.586 6.623 6.411 6.641 3,039,970 6.5613 1.13%
2024-10-03 0 7.080 7.080 7.100 6.970 7.220 2,592,135 18,338,277 7.0746 6.512 6.512 6.531 6.411 6.641 2,818,047 6.5074 -0.98%
2024-10-02 0 7.150 7.120 7.150 6.910 7.190 5,855,999 41,407,618 7.0710 6.577 6.549 6.577 6.356 6.614 6,366,365 6.5041 2.73%
2024-09-30 0 6.960 6.960 6.980 6.950 7.150 12,568,000 88,472,120 7.0395 6.402 6.402 6.420 6.393 6.577 13,663,335 6.4751 0.14%
2024-09-27 0 6.950 6.930 6.950 6.860 6.960 4,330,000 29,917,640 6.9094 6.393 6.374 6.393 6.310 6.402 4,707,371 6.3555 1.02%
2024-09-26 0 6.880 6.840 6.880 6.710 6.980 9,825,176 67,289,254 6.8487 6.328 6.292 6.328 6.172 6.420 10,681,467 6.2996 0.58%
2024-09-25 0 6.840 6.830 6.850 6.830 7.110 5,272,000 36,750,694 6.9709 6.292 6.282 6.301 6.282 6.540 5,731,469 6.4121 -0.87%
2024-09-24 0 6.900 6.890 6.900 6.830 6.930 3,300,742 22,766,037 6.8972 6.347 6.338 6.347 6.282 6.374 3,588,411 6.3443 1.62%
2024-09-23 0 6.790 6.790 6.800 6.760 6.870 2,935,480 19,996,262 6.8119 6.246 6.246 6.255 6.218 6.319 3,191,315 6.2658 0.44%
2024-09-20 0 6.760 6.760 6.770 6.620 6.760 2,632,816 17,721,430 6.7310 6.218 6.218 6.227 6.089 6.218 2,862,273 6.1914 1.65%
2024-09-19 0 6.650 6.630 6.650 6.540 6.650 3,072,000 20,283,640 6.6027 6.117 6.098 6.117 6.016 6.117 3,339,733 6.0734 1.68%
2024-09-17 0 6.540 6.540 6.550 6.510 6.550 467,374 3,054,479 6.5354 6.016 6.016 6.025 5.988 6.025 508,107 6.0115 0.77%
2024-09-16 0 6.490 6.480 6.500 6.440 6.500 300,944 1,951,769 6.4855 5.970 5.961 5.979 5.924 5.979 327,172 5.9656 0.46%
2024-09-13 0 6.460 6.460 6.470 6.450 6.520 1,100,729 7,131,203 6.4786 5.942 5.942 5.951 5.933 5.997 1,196,661 5.9593 0.62%
2024-09-12 0 6.420 6.420 6.430 6.280 6.430 1,766,000 11,259,080 6.3755 5.905 5.905 5.915 5.777 5.915 1,919,912 5.8644 2.39%
2024-09-11 0 6.270 6.260 6.270 6.240 6.450 3,566,000 22,394,720 6.2801 5.767 5.758 5.767 5.740 5.933 3,876,787 5.7766 -2.03%
2024-09-10 0 6.400 6.390 6.400 6.310 6.620 5,974,430 38,068,062 6.3718 5.887 5.878 5.887 5.804 6.089 6,495,118 5.8610 -2.14%
2024-09-09 0 6.540 6.530 6.540 6.500 6.640 2,324,677 15,203,067 6.5399 6.016 6.007 6.016 5.979 6.108 2,527,279 6.0156 -0.76%
2024-09-05 0 6.590 6.590 6.600 6.570 6.700 2,442,938 16,133,470 6.6041 6.062 6.062 6.071 6.043 6.163 2,655,847 6.0747 -0.75%
2024-09-04 0 6.640 6.640 6.650 6.610 6.700 1,818,000 12,067,120 6.6376 6.108 6.108 6.117 6.080 6.163 1,976,444 6.1055 -0.15%
2024-09-03 0 6.650 6.640 6.670 6.640 6.790 1,659,032 11,059,753 6.6664 6.117 6.108 6.135 6.108 6.246 1,803,621 6.1320 -1.04%
2024-09-02 0 6.720 6.710 6.740 6.660 6.780 3,104,000 20,876,660 6.7257 6.181 6.172 6.200 6.126 6.236 3,374,522 6.1866 0.00%
2024-08-30 0 6.720 6.710 6.720 6.690 6.780 3,789,000 25,506,490 6.7317 6.181 6.172 6.181 6.154 6.236 4,119,222 6.1921 0.00%
2024-08-29 0 6.720 6.700 6.720 6.650 6.850 5,214,000 35,030,430 6.7185 6.181 6.163 6.181 6.117 6.301 5,668,414 6.1799 -1.47%
2024-08-28 0 6.820 6.820 6.830 6.820 7.000 3,197,322 21,997,112 6.8799 6.273 6.273 6.282 6.273 6.439 3,475,977 6.3283 -1.87%
2024-08-27 0 6.950 6.950 6.980 6.890 7.030 4,180,000 29,140,048 6.9713 6.393 6.393 6.420 6.338 6.466 4,544,298 6.4124 0.58%
2024-08-26 0 6.910 6.910 6.920 6.810 7.490 12,124,000 85,029,260 7.0133 6.356 6.356 6.365 6.264 6.890 13,180,639 6.4511 -11.41%
2024-08-23 0 7.800 7.780 7.800 7.770 7.970 1,698,000 13,278,260 7.8199 7.175 7.156 7.175 7.147 7.331 1,845,985 7.1930 -2.74%
2024-08-22 0 8.020 7.970 8.030 7.960 8.100 1,882,000 15,056,540 8.0003 7.377 7.331 7.386 7.322 7.451 2,046,021 7.3589 -0.99%
2024-08-21 0 8.100 8.040 8.100 8.010 8.100 1,744,246 14,057,625 8.0594 7.451 7.395 7.451 7.368 7.451 1,896,262 7.4133 0.62%
2024-08-20 0 8.050 8.010 8.050 7.950 8.070 1,308,000 10,489,940 8.0198 7.405 7.368 7.405 7.313 7.423 1,421,996 7.3769 0.63%
2024-08-19 0 8.000 7.980 8.000 7.960 8.020 561,000 4,484,590 7.9939 7.359 7.340 7.359 7.322 7.377 609,893 7.3531 0.50%
2024-08-16 0 7.960 7.960 7.990 7.940 8.000 970,000 7,736,400 7.9757 7.322 7.322 7.349 7.303 7.359 1,054,538 7.3363 0.00%
2024-08-15 0 7.960 7.950 7.960 7.930 7.980 752,000 5,982,380 7.9553 7.322 7.313 7.322 7.294 7.340 817,539 7.3175 0.13%
2024-08-14 0 7.950 7.930 7.950 7.900 8.000 1,190,000 9,469,700 7.9577 7.313 7.294 7.313 7.267 7.359 1,293,712 7.3198 0.13%
2024-08-13 0 7.940 7.930 7.940 7.740 8.000 3,606,824 28,548,960 7.9153 7.303 7.294 7.303 7.120 7.359 3,921,168 7.2807 1.93%
2024-08-12 0 7.790 7.750 7.790 7.750 7.860 462,000 3,601,400 7.7952 7.166 7.129 7.166 7.129 7.230 502,265 7.1703 -0.26%
2024-08-09 0 7.810 7.810 7.820 7.740 7.860 1,060,000 8,289,280 7.8201 7.184 7.184 7.193 7.120 7.230 1,152,382 7.1932 0.64%
2024-08-08 0 7.760 7.760 7.770 7.660 7.780 978,701 7,577,441 7.7423 7.138 7.138 7.147 7.046 7.156 1,063,997 7.1217 0.26%
2024-08-07 0 7.740 7.670 7.740 7.540 7.740 1,500,621 11,538,155 7.6889 7.120 7.055 7.120 6.936 7.120 1,631,404 7.0725 1.84%
2024-08-06 0 7.600 7.600 7.610 7.540 7.660 1,000,000 7,607,338 7.6073 6.991 6.991 7.000 6.936 7.046 1,087,153 6.9975 -0.26%
2024-08-05 0 7.620 7.600 7.630 7.410 7.780 2,088,124 15,802,988 7.5680 7.009 6.991 7.018 6.816 7.156 2,270,110 6.9613 -1.68%
2024-08-02 0 7.750 7.730 7.750 7.690 7.770 1,466,014 11,331,847 7.7297 7.129 7.110 7.129 7.074 7.147 1,593,781 7.1100 0.00%
2024-08-01 0 7.750 7.730 7.750 7.560 7.750 1,810,000 13,923,240 7.6924 7.129 7.110 7.129 6.954 7.129 1,967,746 7.0757 1.44%
2024-07-31 0 7.640 7.630 7.650 7.540 7.660 1,487,693 11,357,003 7.6340 7.028 7.018 7.037 6.936 7.046 1,617,349 7.0220 1.19%
2024-07-30 0 7.550 7.550 7.570 7.530 7.640 642,000 4,848,140 7.5516 6.945 6.945 6.963 6.926 7.028 697,952 6.9462 -1.05%
2024-07-29 0 7.630 7.600 7.630 7.490 7.640 1,070,000 8,100,120 7.5702 7.018 6.991 7.018 6.890 7.028 1,163,253 6.9633 1.33%
2024-07-26 0 7.530 7.510 7.540 7.500 7.630 770,000 5,820,000 7.5584 6.926 6.908 6.936 6.899 7.018 837,108 6.9525 0.40%
2024-07-25 0 7.500 7.500 7.520 7.500 7.590 1,774,200 13,365,472 7.5332 6.899 6.899 6.917 6.899 6.982 1,928,826 6.9293 -1.83%
2024-07-24 0 7.640 7.600 7.640 7.480 7.680 1,764,000 13,403,004 7.5981 7.028 6.991 7.028 6.880 7.064 1,917,737 6.9890 2.69%
2024-07-23 0 7.440 7.440 7.470 7.410 7.550 1,443,595 10,808,511 7.4872 6.844 6.844 6.871 6.816 6.945 1,569,408 6.8870 0.27%
2024-07-22 0 7.420 7.390 7.420 7.230 7.450 874,272 6,401,745 7.3224 6.825 6.798 6.825 6.650 6.853 950,467 6.7354 2.06%
2024-07-19 0 7.270 7.240 7.280 7.220 7.340 1,052,396 7,637,842 7.2576 6.687 6.660 6.696 6.641 6.752 1,144,115 6.6758 -1.89%
2024-07-18 0 7.410 7.370 7.410 7.240 7.420 890,000 6,529,920 7.3370 6.816 6.779 6.816 6.660 6.825 967,566 6.7488 1.79%
2024-07-17 0 7.280 7.280 7.300 7.250 7.490 1,615,000 11,788,360 7.2993 6.696 6.696 6.715 6.669 6.890 1,755,752 6.7141 -2.41%
2024-07-16 0 7.460 7.440 7.460 7.400 7.580 713,125 5,295,628 7.4259 6.862 6.844 6.862 6.807 6.972 775,276 6.8306 -0.67%
2024-07-15 0 7.510 7.470 7.510 7.480 7.540 888,000 6,666,956 7.5078 6.908 6.871 6.908 6.880 6.936 965,392 6.9060 -0.66%
2024-07-12 0 7.560 7.530 7.560 7.450 7.560 824,000 6,212,856 7.5399 6.954 6.926 6.954 6.853 6.954 895,814 6.9354 1.48%
2024-07-11 0 7.450 7.450 7.480 7.450 7.600 488,000 3,655,440 7.4907 6.853 6.853 6.880 6.853 6.991 530,531 6.8902 -1.19%
2024-07-10 0 7.540 7.500 7.540 7.470 7.660 1,418,000 10,732,190 7.5685 6.936 6.899 6.936 6.871 7.046 1,541,583 6.9618 -1.44%
2024-07-09 0 7.650 7.650 7.690 7.520 7.680 694,062 5,264,962 7.5857 7.037 7.037 7.074 6.917 7.064 754,551 6.9776 0.39%
2024-07-08 0 7.620 7.580 7.620 7.540 7.620 856,690 6,485,210 7.5701 7.009 6.972 7.009 6.936 7.009 931,353 6.9632 -0.52%
2024-07-05 0 7.660 7.620 7.660 7.570 7.780 1,094,000 8,357,260 7.6392 7.046 7.009 7.046 6.963 7.156 1,189,345 7.0268 -1.67%
2024-07-04 0 7.790 7.760 7.790 7.690 7.810 1,578,000 12,237,122 7.7548 7.166 7.138 7.166 7.074 7.184 1,715,527 7.1332 0.78%
2024-07-03 0 7.730 7.680 7.730 7.560 7.740 1,991,133 15,243,987 7.6559 7.110 7.064 7.110 6.954 7.120 2,164,666 7.0422 2.66%
2024-07-02 0 7.530 7.530 7.540 7.280 7.580 2,283,103 17,026,512 7.4576 6.926 6.926 6.936 6.696 6.972 2,482,082 6.8598 3.43%
2024-06-28 0 7.280 7.260 7.280 7.100 7.330 2,718,000 19,595,500 7.2095 6.696 6.678 6.696 6.531 6.742 2,954,881 6.6316 1.58%
2024-06-27 0 7.770 7.760 7.770 7.720 7.840 2,276,500 17,681,185 7.7668 6.592 6.584 6.592 6.550 6.652 2,683,205 6.5896 -1.40%
2024-06-26 0 7.880 7.840 7.880 7.810 7.890 1,370,900 10,755,325 7.8454 6.686 6.652 6.686 6.626 6.694 1,615,817 6.6563 0.25%
2024-06-25 0 7.860 7.860 7.870 7.830 7.920 837,570 6,595,440 7.8745 6.669 6.669 6.677 6.643 6.720 987,205 6.6809 0.38%
2024-06-24 0 7.830 7.820 7.830 7.720 7.860 1,105,045 8,608,571 7.7902 6.643 6.635 6.643 6.550 6.669 1,302,466 6.6094 -0.63%
2024-06-21 0 7.880 7.880 7.890 7.820 7.980 1,448,000 11,415,480 7.8836 6.686 6.686 6.694 6.635 6.770 1,706,691 6.6887 -1.01%
2024-06-20 0 7.960 7.960 7.970 7.870 7.990 3,370,165 26,722,534 7.9291 6.753 6.753 6.762 6.677 6.779 3,972,258 6.7273 1.02%
2024-06-19 0 7.880 7.870 7.880 7.720 7.900 2,020,000 15,777,600 7.8107 6.686 6.677 6.686 6.550 6.703 2,380,881 6.6268 2.07%
2024-06-18 0 7.720 7.710 7.720 7.700 7.790 1,351,185 10,458,076 7.7399 6.550 6.541 6.550 6.533 6.609 1,592,579 6.5668 -0.52%
2024-06-17 0 7.760 7.730 7.760 7.700 7.780 1,366,000 10,572,920 7.7401 6.584 6.558 6.584 6.533 6.601 1,610,041 6.5669 0.00%
2024-06-14 0 7.760 7.760 7.810 7.760 7.830 1,192,387 9,300,947 7.8003 6.584 6.584 6.626 6.584 6.643 1,405,412 6.6180 -0.26%
2024-06-13 0 7.780 7.770 7.780 7.680 7.800 1,166,000 9,051,040 7.7625 6.601 6.592 6.601 6.516 6.618 1,374,310 6.5859 0.78%
2024-06-12 0 7.720 7.700 7.720 7.560 7.720 1,180,000 9,013,340 7.6384 6.550 6.533 6.550 6.414 6.550 1,390,812 6.4806 1.31%
2024-06-11 0 7.620 7.620 7.630 7.600 7.870 1,987,235 15,216,246 7.6570 6.465 6.465 6.473 6.448 6.677 2,342,262 6.4964 -3.18%
2024-06-07 0 7.870 7.870 7.910 7.730 7.910 1,324,824 10,393,811 7.8454 6.677 6.677 6.711 6.558 6.711 1,561,509 6.6563 1.16%
2024-06-06 0 7.780 7.780 7.800 7.720 7.810 806,000 6,278,900 7.7902 6.601 6.601 6.618 6.550 6.626 949,995 6.6094 0.91%
2024-06-05 0 7.710 7.680 7.710 7.660 7.930 952,000 7,403,440 7.7767 6.541 6.516 6.541 6.499 6.728 1,122,078 6.5980 -2.41%
2024-06-04 0 7.900 7.890 7.900 7.800 7.940 1,421,135 11,194,201 7.8769 6.703 6.694 6.703 6.618 6.736 1,675,026 6.6830 0.64%
2024-06-03 0 7.850 7.810 7.850 7.690 7.850 1,106,000 8,649,760 7.8208 6.660 6.626 6.660 6.524 6.660 1,303,591 6.6353 2.21%
2024-05-31 0 7.680 7.680 7.690 7.680 7.800 670,957 5,201,352 7.7521 6.516 6.516 6.524 6.516 6.618 790,826 6.5771 -0.39%
2024-05-30 0 7.710 7.700 7.730 7.680 7.870 890,000 6,905,900 7.7594 6.541 6.533 6.558 6.516 6.677 1,049,002 6.5833 -2.28%
2024-05-29 0 7.890 7.850 7.890 7.810 7.960 1,060,000 8,354,830 7.8819 6.694 6.660 6.694 6.626 6.753 1,249,373 6.6872 -0.63%
2024-05-28 0 7.940 7.930 7.960 7.930 8.030 918,000 7,311,260 7.9643 6.736 6.728 6.753 6.728 6.813 1,082,004 6.7571 -0.25%
2024-05-27 0 7.960 7.950 7.960 7.820 7.980 1,192,000 9,440,350 7.9198 6.753 6.745 6.753 6.635 6.770 1,404,955 6.7193 1.66%
2024-05-24 0 7.830 7.820 7.830 7.720 7.880 986,000 7,721,920 7.8316 6.643 6.635 6.643 6.550 6.686 1,162,153 6.6445 0.26%
2024-05-23 0 7.810 7.810 7.820 7.710 7.900 2,456,057 19,206,133 7.8199 6.626 6.626 6.635 6.541 6.703 2,894,841 6.6346 -1.64%
2024-05-22 0 7.940 7.930 7.940 7.780 7.990 2,576,000 20,414,240 7.9248 6.736 6.728 6.736 6.601 6.779 3,036,212 6.7236 2.32%
2024-05-21 0 7.760 7.730 7.760 7.730 7.840 3,385,948 26,396,253 7.7958 6.584 6.558 6.584 6.558 6.652 3,990,861 6.6142 -0.39%
2024-05-20 0 7.790 7.770 7.790 7.700 7.800 1,786,100 13,850,240 7.7545 6.609 6.592 6.609 6.533 6.618 2,105,194 6.5791 1.30%
2024-05-17 0 7.690 7.690 7.720 7.620 7.800 3,742,688 28,879,116 7.7161 6.524 6.524 6.550 6.465 6.618 4,411,334 6.5466 0.52%
2024-05-16 0 7.650 7.580 7.650 7.560 7.740 3,417,025 26,117,529 7.6434 6.490 6.431 6.490 6.414 6.567 4,027,490 6.4848 -0.13%
2024-05-14 0 7.660 7.660 7.700 7.660 7.840 2,424,000 18,695,126 7.7125 6.499 6.499 6.533 6.499 6.652 2,857,057 6.5435 -1.29%
2024-05-13 0 7.760 7.730 7.760 7.660 7.990 6,777,000 52,993,150 7.8196 6.584 6.558 6.584 6.499 6.779 7,987,737 6.6343 1.04%
2024-05-10 0 7.680 7.670 7.680 7.400 7.680 2,732,622 20,684,153 7.5693 6.516 6.507 6.516 6.278 6.516 3,220,815 6.4220 3.92%
2024-05-09 0 7.390 7.350 7.390 7.290 7.400 1,457,476 10,737,064 7.3669 6.270 6.236 6.270 6.185 6.278 1,717,860 6.2503 1.37%
2024-05-08 0 7.290 7.290 7.300 7.240 7.340 1,791,355 13,038,642 7.2786 6.185 6.185 6.194 6.143 6.227 2,111,387 6.1754 0.41%
2024-05-07 0 7.260 7.240 7.260 7.210 7.280 990,000 7,175,366 7.2478 6.160 6.143 6.160 6.117 6.177 1,166,867 6.1493 0.14%
2024-05-06 0 7.250 7.250 7.260 7.150 7.280 1,880,000 13,587,740 7.2275 6.151 6.151 6.160 6.066 6.177 2,215,869 6.1320 1.40%
2024-05-03 0 7.150 7.150 7.170 7.150 7.230 602,131 4,327,817 7.1875 6.066 6.066 6.083 6.066 6.134 709,704 6.0981 0.00%
2024-05-02 0 7.150 7.150 7.160 7.120 7.180 554,706 3,969,566 7.1562 6.066 6.066 6.075 6.041 6.092 653,806 6.0715 0.14%
2024-04-30 0 7.140 7.140 7.170 7.110 7.170 1,271,600 9,077,976 7.1390 6.058 6.058 6.083 6.032 6.083 1,498,776 6.0569 -0.28%
2024-04-29 0 7.160 7.150 7.160 7.110 7.230 2,234,000 15,988,640 7.1570 6.075 6.066 6.075 6.032 6.134 2,633,113 6.0721 0.42%
2024-04-26 0 7.130 7.130 7.140 7.110 7.190 1,174,000 8,394,910 7.1507 6.049 6.049 6.058 6.032 6.100 1,383,740 6.0668 -0.83%
2024-04-25 0 7.190 7.180 7.190 7.110 7.190 3,640,000 26,021,870 7.1489 6.100 6.092 6.100 6.032 6.100 4,290,300 6.0653 0.42%
2024-04-24 0 7.160 7.110 7.160 7.110 7.160 622,000 4,439,920 7.1381 6.075 6.032 6.075 6.032 6.075 733,123 6.0562 0.14%
2024-04-23 0 7.150 7.120 7.150 7.100 7.160 258,278 1,842,007 7.1319 6.066 6.041 6.066 6.024 6.075 304,420 6.0509 0.14%
2024-04-22 0 7.140 7.130 7.150 7.120 7.270 1,570,000 11,280,550 7.1851 6.058 6.049 6.066 6.041 6.168 1,850,487 6.0960 -0.70%
2024-04-19 0 7.190 7.190 7.200 7.100 7.230 894,000 6,422,320 7.1838 6.100 6.100 6.109 6.024 6.134 1,053,717 6.0949 0.84%
2024-04-18 0 7.130 7.130 7.140 7.100 7.190 666,000 4,752,860 7.1364 6.049 6.049 6.058 6.024 6.100 784,983 6.0547 -0.28%
2024-04-17 0 7.150 7.110 7.150 7.030 7.170 472,000 3,364,520 7.1282 6.066 6.032 6.066 5.964 6.083 556,325 6.0478 1.27%
2024-04-16 0 7.060 7.060 7.100 7.060 7.230 883,708 6,289,898 7.1176 5.990 5.990 6.024 5.990 6.134 1,041,586 6.0388 -2.35%
2024-04-15 0 7.230 7.180 7.230 7.090 7.260 1,939,332 13,975,506 7.2064 6.134 6.092 6.134 6.015 6.160 2,285,801 6.1141 1.54%
2024-04-12 0 7.120 7.110 7.140 7.110 7.160 1,483,802 10,591,636 7.1382 6.041 6.032 6.058 6.032 6.075 1,748,889 6.0562 -0.42%
2024-04-11 0 7.150 7.130 7.150 7.040 7.150 1,277,738 9,103,402 7.1246 6.066 6.049 6.066 5.973 6.066 1,506,011 6.0447 0.85%
2024-04-10 0 7.090 7.080 7.090 7.010 7.100 1,125,231 7,948,118 7.0635 6.015 6.007 6.015 5.947 6.024 1,326,258 5.9929 1.14%
2024-04-09 0 7.010 7.010 7.030 7.000 7.050 1,159,413 8,138,243 7.0193 5.947 5.947 5.964 5.939 5.981 1,366,547 5.9553 0.29%
2024-04-08 0 6.990 6.980 6.990 6.900 7.090 1,862,000 13,101,260 7.0361 5.930 5.922 5.930 5.854 6.015 2,194,653 5.9696 1.75%
2024-04-05 0 6.870 6.860 6.870 6.860 7.000 538,000 3,720,208 6.9149 5.829 5.820 5.829 5.820 5.939 634,116 5.8668 -1.72%
2024-04-03 0 6.990 6.990 7.020 6.980 7.070 1,946,617 13,695,357 7.0355 5.930 5.930 5.956 5.922 5.998 2,294,388 5.9691 -0.14%
2024-04-02 0 7.000 7.000 7.020 6.850 7.040 3,934,538 27,402,386 6.9646 5.939 5.939 5.956 5.812 5.973 4,637,458 5.9089 2.34%
2024-03-28 0 6.840 6.840 6.850 6.830 6.900 2,020,000 13,849,224 6.8561 5.803 5.803 5.812 5.795 5.854 2,380,881 5.8168 -1.16%
2024-03-27 0 6.920 6.860 6.920 6.860 6.980 1,301,129 8,988,564 6.9083 5.871 5.820 5.871 5.820 5.922 1,533,581 5.8612 0.29%
2024-03-26 0 6.900 6.900 6.910 6.890 6.990 1,558,000 10,797,894 6.9306 5.854 5.854 5.863 5.846 5.930 1,836,343 5.8801 -0.14%
2024-03-25 0 6.910 6.910 6.920 6.810 7.140 3,174,000 22,215,786 6.9993 5.863 5.863 5.871 5.778 6.058 3,741,047 5.9384 3.13%
2024-03-22 0 6.700 6.690 6.700 6.680 6.830 714,000 4,797,300 6.7189 5.684 5.676 5.684 5.667 5.795 841,559 5.7005 -1.90%
2024-03-21 0 6.830 6.800 6.840 6.710 6.850 2,060,885 13,991,813 6.7892 5.795 5.769 5.803 5.693 5.812 2,429,070 5.7602 1.79%
2024-03-20 0 6.710 6.650 6.710 6.630 6.800 1,638,000 10,930,388 6.6730 5.693 5.642 5.693 5.625 5.769 1,930,635 5.6616 1.05%
2024-03-19 0 6.640 6.630 6.640 6.630 6.770 756,000 5,054,660 6.6861 5.634 5.625 5.634 5.625 5.744 891,062 5.6726 -1.48%
2024-03-18 0 6.740 6.720 6.740 6.680 6.760 1,163,225 7,754,469 6.6664 5.718 5.701 5.718 5.667 5.735 1,371,040 5.6559 1.81%
2024-03-15 0 6.620 6.620 6.660 6.600 6.830 4,554,545 30,228,596 6.6370 5.617 5.617 5.651 5.600 5.795 5,368,232 5.6310 -2.65%
2024-03-14 0 6.800 6.800 6.810 6.790 6.840 1,187,167 8,076,279 6.8030 5.769 5.769 5.778 5.761 5.803 1,399,259 5.7718 -0.58%
2024-03-13 0 6.840 6.800 6.840 6.780 6.840 1,434,706 9,759,006 6.8021 5.803 5.769 5.803 5.752 5.803 1,691,022 5.7711 -0.15%
2024-03-12 0 6.850 6.830 6.860 6.760 6.860 2,317,738 15,753,579 6.7970 5.812 5.795 5.820 5.735 5.820 2,731,811 5.7667 0.29%
2024-03-11 0 6.830 6.800 6.830 6.800 6.890 1,106,492 7,567,825 6.8395 5.795 5.769 5.795 5.769 5.846 1,304,171 5.8028 -0.73%
2024-03-08 0 6.880 6.870 6.880 6.860 6.890 752,000 5,171,260 6.8767 5.837 5.829 5.837 5.820 5.846 886,348 5.8343 0.88%
2024-03-07 0 6.820 6.820 6.850 6.810 6.870 544,871 3,732,846 6.8509 5.786 5.786 5.812 5.778 5.829 642,214 5.8125 -0.58%
2024-03-06 0 6.860 6.840 6.860 6.800 6.870 1,334,000 9,117,380 6.8346 5.820 5.803 5.820 5.769 5.829 1,572,324 5.7987 0.73%
2024-03-05 0 6.810 6.800 6.810 6.780 6.870 1,780,439 12,127,551 6.8116 5.778 5.769 5.778 5.752 5.829 2,098,521 5.7791 -0.15%
2024-03-04 0 6.820 6.810 6.820 6.810 6.890 592,000 4,048,800 6.8392 5.786 5.778 5.786 5.778 5.846 697,763 5.8025 -0.73%
2024-03-01 0 6.870 6.830 6.870 6.810 6.870 600,000 4,102,440 6.8374 5.829 5.795 5.829 5.778 5.829 707,192 5.8010 -0.29%
2024-02-29 0 6.890 6.850 6.890 6.770 6.890 2,322,178 15,878,811 6.8379 5.846 5.812 5.846 5.744 5.846 2,737,044 5.8014 1.17%
2024-02-28 0 6.810 6.800 6.810 6.660 6.820 7,132,000 48,348,560 6.7791 5.778 5.769 5.778 5.651 5.786 8,406,159 5.7516 2.10%
2024-02-27 0 6.670 6.660 6.670 6.490 6.670 2,412,000 15,905,580 6.5944 5.659 5.651 5.659 5.506 5.659 2,842,913 5.5948 0.91%
2024-02-26 0 6.610 6.610 6.620 6.420 6.610 4,660,000 30,463,640 6.5373 5.608 5.608 5.617 5.447 5.608 5,492,527 5.5464 0.00%
2024-02-23 0 6.610 6.600 6.610 6.560 6.620 1,278,527 8,426,798 6.5910 5.608 5.600 5.608 5.566 5.617 1,506,941 5.5920 0.92%
2024-02-22 0 6.550 6.540 6.550 6.470 6.550 1,050,000 6,836,500 6.5110 5.557 5.549 5.557 5.489 5.557 1,237,587 5.5241 0.77%
2024-02-21 0 6.500 6.490 6.500 6.460 6.550 1,617,715 10,533,716 6.5115 5.515 5.506 5.515 5.481 5.557 1,906,726 5.5245 0.46%
2024-02-20 0 6.470 6.460 6.470 6.340 6.470 1,950,000 12,548,340 6.4350 5.489 5.481 5.489 5.379 5.489 2,298,375 5.4597 1.41%
2024-02-19 0 6.380 6.360 6.380 6.260 6.380 988,000 6,269,660 6.3458 5.413 5.396 5.413 5.311 5.413 1,164,510 5.3839 1.75%
2024-02-16 0 6.270 6.260 6.280 6.200 6.270 186,000 1,161,300 6.2435 5.320 5.311 5.328 5.260 5.320 219,230 5.2972 1.79%
2024-02-15 0 6.160 6.160 6.170 6.150 6.220 80,000 494,300 6.1788 5.226 5.226 5.235 5.218 5.277 94,292 5.2422 -0.81%
2024-02-14 0 6.210 6.170 6.220 6.090 6.210 397,149 2,437,840 6.1384 5.269 5.235 5.277 5.167 5.269 468,101 5.2079 0.49%
2024-02-09 0 6.180 6.180 6.210 6.150 6.250 238,000 1,473,860 6.1927 5.243 5.243 5.269 5.218 5.303 280,520 5.2540 -1.59%
2024-02-08 0 6.280 6.270 6.280 6.250 6.360 666,000 4,188,460 6.2890 5.328 5.320 5.328 5.303 5.396 784,983 5.3357 -0.63%
2024-02-07 0 6.320 6.310 6.330 6.300 6.370 502,937 3,182,128 6.3271 5.362 5.354 5.371 5.345 5.404 592,789 5.3681 -0.94%
2024-02-06 0 6.380 6.360 6.380 6.260 6.380 876,483 5,551,292 6.3336 5.413 5.396 5.413 5.311 5.413 1,033,070 5.3736 1.92%
2024-02-05 0 6.260 6.250 6.290 6.200 6.300 1,176,931 7,345,601 6.2413 5.311 5.303 5.337 5.260 5.345 1,387,194 5.2953 -0.48%
2024-02-02 0 6.290 6.250 6.290 6.230 6.350 1,030,805 6,487,507 6.2936 5.337 5.303 5.337 5.286 5.388 1,214,962 5.3397 0.96%
2024-02-01 0 6.230 6.230 6.270 6.210 6.310 596,000 3,723,400 6.2473 5.286 5.286 5.320 5.269 5.354 702,478 5.3004 -0.64%
2024-01-31 0 6.270 6.260 6.270 6.200 6.300 1,022,000 6,382,410 6.2450 5.320 5.311 5.320 5.260 5.345 1,204,584 5.2984 -0.32%
2024-01-30 0 6.290 6.280 6.290 6.280 6.380 822,000 5,191,359 6.3155 5.337 5.328 5.337 5.328 5.413 968,853 5.3582 -1.41%
2024-01-29 0 6.380 6.350 6.380 6.350 6.450 576,736 3,690,038 6.3981 5.413 5.388 5.413 5.388 5.472 679,772 5.4283 -0.47%
2024-01-26 0 6.410 6.360 6.410 6.360 6.440 944,212 6,041,084 6.3980 5.438 5.396 5.438 5.396 5.464 1,112,899 5.4282 -0.47%
2024-01-25 0 6.440 6.370 6.440 6.210 6.450 1,322,000 8,434,684 6.3802 5.464 5.404 5.464 5.269 5.472 1,558,180 5.4132 3.21%
2024-01-24 0 6.240 6.240 6.260 6.060 6.270 1,540,848 9,521,567 6.1794 5.294 5.294 5.311 5.141 5.320 1,816,126 5.2428 3.31%
2024-01-23 0 6.040 6.040 6.050 6.010 6.090 936,000 5,668,080 6.0556 5.124 5.124 5.133 5.099 5.167 1,103,220 5.1378 0.50%
2024-01-22 0 6.010 6.010 6.020 5.960 6.250 1,964,804 11,992,060 6.1034 5.099 5.099 5.108 5.057 5.303 2,315,824 5.1783 -3.06%
2024-01-19 0 6.200 6.200 6.220 6.200 6.280 888,000 5,534,020 6.2320 5.260 5.260 5.277 5.260 5.328 1,046,645 5.2874 0.00%
2024-01-18 0 6.200 6.190 6.240 6.170 6.270 1,350,000 8,392,300 6.2165 5.260 5.252 5.294 5.235 5.320 1,591,183 5.2743 -0.80%
2024-01-17 0 6.250 6.200 6.250 6.190 6.400 2,661,225 16,738,579 6.2898 5.303 5.260 5.303 5.252 5.430 3,136,663 5.3364 -2.95%
2024-01-16 0 6.440 6.430 6.460 6.420 6.500 524,044 3,381,162 6.4521 5.464 5.455 5.481 5.447 5.515 617,666 5.4741 -0.77%
2024-01-15 0 6.490 6.480 6.500 6.490 6.550 618,000 4,022,042 6.5082 5.506 5.498 5.515 5.506 5.557 728,408 5.5217 -0.15%
2024-01-12 0 6.500 6.490 6.520 6.490 6.520 170,000 1,105,336 6.5020 5.515 5.506 5.532 5.506 5.532 200,371 5.5164 -0.46%
2024-01-11 0 6.530 6.510 6.540 6.490 6.550 758,000 4,939,980 6.5171 5.540 5.523 5.549 5.506 5.557 893,420 5.5293 0.46%
2024-01-10 0 6.500 6.490 6.500 6.490 6.550 564,000 3,667,180 6.5021 5.515 5.506 5.515 5.506 5.557 664,761 5.5165 -0.91%
2024-01-09 0 6.560 6.510 6.560 6.440 6.570 1,248,640 8,163,733 6.5381 5.566 5.523 5.566 5.464 5.574 1,471,714 5.5471 1.71%
2024-01-08 0 6.450 6.450 6.500 6.410 6.600 702,915 4,564,564 6.4938 5.472 5.472 5.515 5.438 5.600 828,493 5.5095 -1.38%
2024-01-05 0 6.540 6.510 6.540 6.500 6.590 1,214,000 7,943,580 6.5433 5.549 5.523 5.549 5.515 5.591 1,430,886 5.5515 0.31%
2024-01-04 0 6.520 6.500 6.520 6.480 6.570 707,517 4,621,160 6.5315 5.532 5.515 5.532 5.498 5.574 833,918 5.5415 0.31%
2024-01-03 0 6.500 6.480 6.500 6.350 6.500 1,315,635 8,515,533 6.4726 5.515 5.498 5.515 5.388 5.515 1,550,678 5.4915 0.78%
2024-01-02 0 6.450 6.420 6.460 6.330 6.460 2,012,000 12,903,900 6.4135 5.472 5.447 5.481 5.371 5.481 2,371,452 5.4414 2.22%
2023-12-29 0 6.310 6.300 6.310 6.280 6.340 472,566 2,975,747 6.2970 5.354 5.345 5.354 5.328 5.379 556,992 5.3425 -0.16%
2023-12-28 0 6.320 6.310 6.320 6.270 6.330 802,000 5,056,000 6.3042 5.362 5.354 5.362 5.320 5.371 945,280 5.3487 0.64%
2023-12-27 0 6.280 6.250 6.280 6.180 6.300 872,000 5,452,600 6.2530 5.328 5.303 5.328 5.243 5.345 1,027,786 5.3052 1.45%
2023-12-22 0 6.190 6.190 6.250 6.190 6.270 926,000 5,752,700 6.2124 5.252 5.252 5.303 5.252 5.320 1,091,433 5.2708 -1.28%
2023-12-21 0 6.270 6.200 6.270 6.170 6.270 458,240 2,852,428 6.2247 5.320 5.260 5.320 5.235 5.320 540,106 5.2812 1.13%
2023-12-20 0 6.200 6.200 6.210 6.150 6.280 895,276 5,561,400 6.2119 5.260 5.260 5.269 5.218 5.328 1,055,220 5.2704 -1.59%
2023-12-19 0 6.300 6.280 6.300 6.260 6.350 446,000 2,798,080 6.2737 5.345 5.328 5.345 5.311 5.388 525,680 5.3228 -0.79%
2023-12-18 0 6.350 6.300 6.350 6.270 6.360 432,000 2,734,200 6.3292 5.388 5.345 5.388 5.320 5.396 509,178 5.3698 0.63%
2023-12-15 0 6.310 6.290 6.310 6.240 6.350 912,000 5,753,940 6.3091 5.354 5.337 5.354 5.294 5.388 1,074,932 5.3528 0.48%
2023-12-14 0 6.280 6.230 6.280 6.230 6.280 538,000 3,367,960 6.2601 5.328 5.286 5.328 5.286 5.328 634,116 5.3113 0.96%
2023-12-13 0 6.220 6.220 6.260 6.210 6.270 694,000 4,325,390 6.2326 5.277 5.277 5.311 5.269 5.320 817,986 5.2879 -0.96%
2023-12-12 0 6.280 6.240 6.280 6.230 6.300 548,000 3,426,560 6.2528 5.328 5.294 5.328 5.286 5.345 645,902 5.3051 0.16%
2023-12-11 0 6.270 6.210 6.270 6.200 6.280 686,000 4,269,320 6.2235 5.320 5.269 5.320 5.260 5.328 808,557 5.2802 -0.32%
2023-12-08 0 6.290 6.280 6.290 6.260 6.340 276,000 1,736,820 6.2928 5.337 5.328 5.337 5.311 5.379 325,308 5.3390 -0.94%
2023-12-07 0 6.350 6.300 6.350 6.260 6.350 985,013 6,202,831 6.2972 5.388 5.345 5.388 5.311 5.388 1,160,989 5.3427 0.00%
2023-12-06 0 6.350 6.300 6.350 6.260 6.370 1,085,200 6,870,012 6.3306 5.388 5.345 5.388 5.311 5.404 1,279,075 5.3711 1.11%
2023-12-05 0 6.280 6.260 6.280 6.230 6.320 1,104,153 6,918,316 6.2657 5.328 5.311 5.328 5.286 5.362 1,301,414 5.3160 0.48%
2023-12-04 0 6.250 6.240 6.250 6.230 6.350 737,811 4,611,488 6.2502 5.303 5.294 5.303 5.286 5.388 869,624 5.3029 -0.48%
2023-12-01 0 6.280 6.270 6.290 6.230 6.320 536,000 3,359,540 6.2678 5.328 5.320 5.337 5.286 5.362 631,758 5.3178 -0.32%
2023-11-30 0 6.300 6.290 6.300 6.260 6.320 745,400 4,685,142 6.2854 5.345 5.337 5.345 5.311 5.362 878,569 5.3327 -0.32%
2023-11-29 0 6.320 6.300 6.320 6.310 6.390 1,360,000 8,630,760 6.3461 5.362 5.345 5.362 5.354 5.421 1,602,969 5.3842 -0.47%
2023-11-28 0 6.350 6.340 6.350 6.330 6.400 628,684 4,001,317 6.3646 5.388 5.379 5.388 5.371 5.430 741,001 5.3999 0.00%
2023-11-27 0 6.350 6.350 6.400 6.350 6.410 1,116,000 7,139,360 6.3973 5.388 5.388 5.430 5.388 5.438 1,315,378 5.4276 -0.94%
2023-11-24 0 6.410 6.380 6.410 6.350 6.420 1,240,000 7,927,380 6.3930 5.438 5.413 5.438 5.388 5.447 1,461,531 5.4240 0.31%
2023-11-23 0 6.390 6.360 6.390 6.330 6.390 554,000 3,528,260 6.3687 5.421 5.396 5.421 5.371 5.421 652,974 5.4034 0.95%
2023-11-22 0 6.330 6.320 6.370 6.280 6.410 4,591,224 29,133,663 6.3455 5.371 5.362 5.404 5.328 5.438 5,411,464 5.3837 -1.09%
2023-11-21 0 6.400 6.350 6.400 6.350 6.430 6,094,232 38,842,289 6.3736 5.430 5.388 5.430 5.388 5.455 7,182,990 5.4075 0.47%
2023-11-20 0 6.370 6.370 6.380 6.360 6.430 2,090,000 13,348,480 6.3868 5.404 5.404 5.413 5.396 5.455 2,463,387 5.4188 -0.93%
2023-11-17 0 6.430 6.400 6.430 6.380 6.430 594,000 3,810,080 6.4143 5.455 5.430 5.455 5.413 5.455 700,120 5.4420 -0.31%
2023-11-16 0 6.450 6.410 6.450 6.400 6.450 208,000 1,335,360 6.4200 5.472 5.438 5.472 5.430 5.472 245,160 5.4469 0.00%
2023-11-15 0 6.450 6.410 6.450 6.400 6.490 1,165,000 7,496,980 6.4352 5.472 5.438 5.472 5.430 5.506 1,373,132 5.4598 0.47%
2023-11-14 0 6.420 6.410 6.420 6.400 6.440 310,000 1,991,040 6.4227 5.447 5.438 5.447 5.430 5.464 365,383 5.4492 -0.16%
2023-11-13 0 6.430 6.400 6.430 6.370 6.430 646,000 4,134,780 6.4006 5.455 5.430 5.455 5.404 5.455 761,410 5.4304 0.47%
2023-11-10 0 6.400 6.400 6.440 6.380 6.420 274,000 1,754,180 6.4021 5.430 5.430 5.464 5.413 5.447 322,951 5.4317 -0.47%
2023-11-09 0 6.430 6.400 6.430 6.390 6.450 456,000 2,926,760 6.4183 5.455 5.430 5.455 5.421 5.472 537,466 5.4455 -0.31%
2023-11-08 0 6.450 6.400 6.450 6.350 6.460 1,004,000 6,427,620 6.4020 5.472 5.430 5.472 5.388 5.481 1,183,368 5.4316 0.78%
2023-11-07 0 6.400 6.380 6.400 6.370 6.430 1,394,992 8,928,098 6.4001 5.430 5.413 5.430 5.404 5.455 1,644,213 5.4300 -0.31%
2023-11-06 0 6.420 6.420 6.450 6.410 6.490 738,000 4,755,660 6.4440 5.447 5.447 5.472 5.438 5.506 869,847 5.4672 -1.08%
2023-11-03 0 6.490 6.410 6.490 6.440 6.490 794,149 5,139,870 6.4722 5.506 5.438 5.506 5.464 5.506 936,027 5.4912 0.46%
2023-11-02 0 6.460 6.420 6.460 6.410 6.550 478,000 3,086,220 6.4565 5.481 5.447 5.481 5.438 5.557 563,397 5.4779 0.94%
2023-11-01 0 6.400 6.380 6.400 6.370 6.450 680,000 4,366,480 6.4213 5.430 5.413 5.430 5.404 5.472 801,485 5.4480 -0.78%
2023-10-31 0 6.450 6.420 6.460 6.400 6.480 962,000 6,194,200 6.4389 5.472 5.447 5.481 5.430 5.498 1,133,865 5.4629 0.62%
2023-10-30 0 6.410 6.410 6.450 6.320 6.500 1,980,000 12,715,260 6.4218 5.438 5.438 5.472 5.362 5.515 2,333,735 5.4485 -0.31%
2023-10-27 0 6.430 6.400 6.430 6.400 6.450 527,174 3,390,145 6.4308 5.455 5.430 5.455 5.430 5.472 621,356 5.4560 0.47%
2023-10-26 0 6.400 6.400 6.420 6.360 6.430 308,000 1,971,930 6.4024 5.430 5.430 5.447 5.396 5.455 363,025 5.4319 -0.16%
2023-10-25 0 6.410 6.400 6.410 6.350 6.480 514,000 3,297,760 6.4159 5.438 5.430 5.438 5.388 5.498 605,828 5.4434 -0.16%
2023-10-24 0 6.420 6.420 6.450 6.220 6.450 1,354,232 8,634,217 6.3757 5.447 5.447 5.472 5.277 5.472 1,596,171 5.4093 1.90%
2023-10-20 0 6.300 6.290 6.300 6.250 6.410 1,648,196 10,395,749 6.3073 5.345 5.337 5.345 5.303 5.438 1,942,653 5.3513 -1.10%
2023-10-19 0 6.370 6.370 6.400 6.320 6.440 1,268,000 8,112,782 6.3981 5.404 5.404 5.430 5.362 5.464 1,494,533 5.4283 0.31%
2023-10-18 0 6.350 6.350 6.400 6.350 6.440 1,290,805 8,230,393 6.3762 5.388 5.388 5.430 5.388 5.464 1,521,412 5.4097 -1.09%
2023-10-17 0 6.420 6.420 6.430 6.400 6.450 646,000 4,148,430 6.4217 5.447 5.447 5.455 5.430 5.472 761,410 5.4483 0.47%
2023-10-16 0 6.390 6.360 6.390 6.360 6.410 806,092 5,153,750 6.3935 5.421 5.396 5.421 5.396 5.438 950,103 5.4244 -0.47%
2023-10-13 0 6.420 6.400 6.420 6.380 6.460 514,000 3,302,280 6.4247 5.447 5.430 5.447 5.413 5.481 605,828 5.4509 0.00%
2023-10-12 0 6.420 6.420 6.440 6.410 6.460 533,905 3,438,292 6.4399 5.447 5.447 5.464 5.438 5.481 629,289 5.4638 0.16%
2023-10-11 0 6.410 6.400 6.410 6.390 6.430 560,000 3,590,360 6.4114 5.438 5.430 5.438 5.421 5.455 660,046 5.4396 0.16%
2023-10-10 0 6.400 6.400 6.410 6.360 6.480 1,000,000 6,429,360 6.4294 5.430 5.430 5.438 5.396 5.498 1,178,654 5.4548 -0.16%
2023-10-09 0 6.410 6.400 6.420 6.350 6.430 985,146 6,308,125 6.4032 5.438 5.430 5.447 5.388 5.455 1,161,146 5.4327 3.05%
2023-10-06 0 6.220 6.220 6.240 6.210 6.390 376,000 2,357,120 6.2689 5.277 5.277 5.294 5.269 5.421 443,174 5.3187 0.32%
2023-10-05 0 6.200 6.170 6.200 6.160 6.260 314,331 1,949,252 6.2013 5.260 5.235 5.260 5.226 5.311 370,487 5.2613 0.65%
2023-10-04 0 6.160 6.130 6.160 6.130 6.270 852,000 5,249,598 6.1615 5.226 5.201 5.226 5.201 5.320 1,004,213 5.2276 -2.07%
2023-10-03 0 6.290 6.230 6.300 6.230 6.390 970,000 6,081,520 6.2696 5.337 5.286 5.345 5.286 5.421 1,143,294 5.3193 -1.72%
2023-09-29 0 6.400 6.360 6.400 6.320 6.420 686,752 4,389,480 6.3917 5.430 5.396 5.430 5.362 5.447 809,443 5.4228 0.95%
2023-09-28 0 6.340 6.340 6.390 6.330 6.400 906,000 5,757,460 6.3548 5.379 5.379 5.421 5.371 5.430 1,067,860 5.3916 -0.16%
2023-09-27 0 6.350 6.340 6.360 6.350 6.460 920,000 5,886,714 6.3986 5.388 5.379 5.396 5.388 5.481 1,084,362 5.4287 -1.55%
2023-09-26 0 6.450 6.410 6.450 6.400 6.470 508,000 3,266,860 6.4308 5.472 5.438 5.472 5.430 5.489 598,756 5.4561 -0.46%
2023-09-25 0 6.480 6.460 6.480 6.450 6.500 342,000 2,214,160 6.4742 5.498 5.481 5.498 5.472 5.515 403,100 5.4928 0.47%
2023-09-22 0 6.450 6.450 6.460 6.450 6.500 754,856 4,887,948 6.4753 5.472 5.472 5.481 5.472 5.515 889,714 5.4938 -0.46%
2023-09-21 0 6.480 6.460 6.480 6.410 6.490 1,006,386 6,485,511 6.4444 5.498 5.481 5.498 5.438 5.506 1,186,181 5.4676 0.15%
2023-09-20 0 6.470 6.460 6.470 6.450 6.500 480,000 3,107,240 6.4734 5.489 5.481 5.489 5.472 5.515 565,754 5.4922 -0.46%
2023-09-19 0 6.500 6.490 6.500 6.480 6.530 520,000 3,383,900 6.5075 5.515 5.506 5.515 5.498 5.540 612,900 5.5211 0.00%
2023-09-18 0 6.500 6.460 6.500 6.440 6.520 1,246,000 8,090,260 6.4930 5.515 5.481 5.515 5.464 5.532 1,468,603 5.5088 0.46%
2023-09-15 0 6.470 6.470 6.490 6.410 6.530 2,020,000 13,081,220 6.4759 5.489 5.489 5.506 5.438 5.540 2,380,881 5.4943 0.78%
2023-09-14 0 6.420 6.420 6.440 6.400 6.480 728,000 4,682,580 6.4321 5.447 5.447 5.464 5.430 5.498 858,060 5.4572 0.16%
2023-09-13 0 6.410 6.400 6.410 6.390 6.450 708,000 4,544,820 6.4192 5.438 5.430 5.438 5.421 5.472 834,487 5.4462 -0.47%
2023-09-12 0 6.440 6.420 6.440 6.330 6.440 1,334,000 8,538,880 6.4010 5.464 5.447 5.464 5.371 5.464 1,572,324 5.4307 0.62%
2023-09-11 0 6.400 6.400 6.420 6.380 6.430 814,000 5,215,640 6.4074 5.430 5.430 5.447 5.413 5.455 959,424 5.4362 -0.16%
2023-09-07 0 6.410 6.410 6.420 6.400 6.450 1,333,938 8,576,121 6.4292 5.438 5.438 5.447 5.430 5.472 1,572,251 5.4547 0.00%
2023-09-06 0 6.410 6.410 6.420 6.380 6.440 1,448,632 9,288,137 6.4117 5.438 5.438 5.447 5.413 5.464 1,707,436 5.4398 -0.31%
2023-09-05 0 6.430 6.410 6.440 6.390 6.480 1,479,713 9,514,252 6.4298 5.455 5.438 5.464 5.421 5.498 1,744,069 5.4552 0.16%
2023-09-04 0 6.420 6.400 6.450 6.340 6.490 1,106,951 7,122,441 6.4343 5.447 5.430 5.472 5.379 5.506 1,304,712 5.4590 1.26%
2023-08-31 0 6.340 6.330 6.340 6.280 6.410 2,274,935 14,434,418 6.3450 5.379 5.371 5.379 5.328 5.438 2,681,361 5.3832 0.96%
2023-08-30 0 6.280 6.260 6.280 6.210 6.370 4,068,000 25,497,560 6.2678 5.328 5.311 5.328 5.269 5.404 4,794,764 5.3178 -0.79%
2023-08-29 0 6.330 6.330 6.340 6.280 6.370 1,286,000 8,132,320 6.3237 5.371 5.371 5.379 5.328 5.404 1,515,749 5.3652 -0.47%
2023-08-28 0 6.360 6.340 6.360 6.300 6.470 1,634,000 10,410,840 6.3714 5.396 5.379 5.396 5.345 5.489 1,925,920 5.4056 -0.16%
2023-08-25 0 6.370 6.370 6.430 6.320 6.410 1,186,000 7,548,420 6.3646 5.404 5.404 5.455 5.362 5.438 1,397,883 5.3999 -1.09%
2023-08-24 0 6.440 6.400 6.440 6.280 6.450 2,731,823 17,429,412 6.3801 5.464 5.430 5.464 5.328 5.472 3,219,874 5.4131 2.38%
2023-08-23 0 6.290 6.220 6.310 6.250 6.320 1,726,000 10,840,860 6.2809 5.337 5.277 5.354 5.303 5.362 2,034,357 5.3289 0.16%
2023-08-22 0 6.280 6.240 6.280 6.190 6.290 1,510,000 9,430,900 6.2456 5.328 5.294 5.328 5.252 5.337 1,779,767 5.2990 1.13%
2023-08-21 0 6.210 6.200 6.210 6.190 6.280 1,590,423 9,888,780 6.2177 5.269 5.260 5.269 5.252 5.328 1,874,558 5.2753 -0.80%
2023-08-18 0 6.260 6.260 6.270 6.230 6.380 2,162,000 13,621,820 6.3006 5.311 5.311 5.320 5.286 5.413 2,548,250 5.3456 -1.57%
2023-08-17 0 6.360 6.330 6.380 6.240 6.360 1,416,000 8,904,260 6.2883 5.396 5.371 5.413 5.294 5.396 1,668,974 5.3352 0.63%
2023-08-16 0 6.320 6.300 6.320 6.280 6.450 3,118,000 19,745,620 6.3328 5.362 5.345 5.362 5.328 5.472 3,675,043 5.3729 -2.02%
2023-08-15 0 6.450 6.420 6.470 6.390 6.470 1,100,628 7,063,347 6.4176 5.472 5.447 5.489 5.421 5.489 1,297,259 5.4448 0.47%
2023-08-14 0 6.420 6.420 6.470 6.390 6.490 1,682,000 10,789,100 6.4144 5.447 5.447 5.489 5.421 5.506 1,982,496 5.4422 -1.23%
2023-08-11 0 6.500 6.490 6.500 6.480 6.560 1,784,000 11,607,760 6.5066 5.515 5.506 5.515 5.498 5.566 2,102,718 5.5204 -0.91%
2023-08-10 0 6.560 6.540 6.560 6.500 6.570 1,080,051 7,038,709 6.5170 5.566 5.549 5.566 5.515 5.574 1,273,006 5.5292 -0.15%
2023-08-09 0 6.570 6.530 6.570 6.500 6.570 573,633 3,745,745 6.5299 5.574 5.540 5.574 5.515 5.574 676,115 5.5401 -0.15%
2023-08-08 0 6.580 6.540 6.580 6.500 6.590 688,000 4,498,780 6.5389 5.583 5.549 5.583 5.515 5.591 810,914 5.5478 0.00%
2023-08-07 0 6.580 6.580 6.590 6.550 6.600 624,602 4,105,807 6.5735 5.583 5.583 5.591 5.557 5.600 736,190 5.5771 -1.05%
2023-08-04 0 6.650 6.610 6.660 6.600 6.690 982,189 6,511,603 6.6297 5.642 5.608 5.651 5.600 5.676 1,157,661 5.6248 0.00%
2023-08-03 0 6.650 6.630 6.650 6.610 6.700 598,142 3,969,844 6.6370 5.642 5.625 5.642 5.608 5.684 705,002 5.6310 -0.75%
2023-08-02 0 6.700 6.660 6.700 6.650 6.790 896,000 6,011,160 6.7089 5.684 5.651 5.684 5.642 5.761 1,056,074 5.6920 -0.74%
2023-08-01 0 6.750 6.720 6.750 6.670 6.800 1,406,000 9,453,002 6.7233 5.727 5.701 5.727 5.659 5.769 1,657,187 5.7042 0.30%
2023-07-31 0 6.730 6.720 6.730 6.730 6.820 1,306,000 8,847,120 6.7742 5.710 5.701 5.710 5.710 5.786 1,539,322 5.7474 -0.88%
2023-07-28 0 6.790 6.760 6.790 6.710 6.800 1,392,000 9,411,680 6.7613 5.761 5.735 5.761 5.693 5.769 1,640,686 5.7364 1.04%
2023-07-27 0 6.720 6.720 6.770 6.720 6.840 1,319,513 8,942,377 6.7770 5.701 5.701 5.744 5.701 5.803 1,555,249 5.7498 -1.32%
2023-07-26 0 6.810 6.800 6.820 6.740 6.810 590,000 3,997,300 6.7751 5.778 5.769 5.786 5.718 5.778 695,406 5.7482 0.15%
2023-07-25 0 6.800 6.800 6.810 6.720 6.820 1,602,000 10,862,950 6.7809 5.769 5.769 5.778 5.701 5.786 1,888,203 5.7531 1.49%
2023-07-24 0 6.700 6.670 6.700 6.670 6.790 1,662,780 11,140,522 6.6999 5.684 5.659 5.684 5.659 5.761 1,959,842 5.6844 -0.89%
2023-07-21 0 6.760 6.710 6.760 6.620 6.760 1,235,277 8,283,254 6.7056 5.735 5.693 5.735 5.617 5.735 1,455,964 5.6892 0.45%
2023-07-20 0 6.730 6.710 6.730 6.630 6.790 2,993,562 20,115,873 6.7197 5.710 5.693 5.710 5.625 5.761 3,528,373 5.7012 1.51%
2023-07-19 0 6.630 6.580 6.630 6.490 6.630 2,110,000 13,847,220 6.5627 5.625 5.583 5.625 5.506 5.625 2,486,960 5.5679 1.53%
2023-07-18 0 6.530 6.530 6.550 6.480 6.750 5,887,347 38,682,313 6.5704 5.540 5.540 5.557 5.498 5.727 6,939,144 5.5745 -4.53%
2023-07-14 0 6.840 6.840 6.860 6.800 6.920 2,946,370 20,278,053 6.8824 5.803 5.803 5.820 5.769 5.871 3,472,750 5.8392 0.59%
2023-07-13 0 6.800 6.790 6.820 6.690 6.840 2,404,000 16,317,760 6.7878 5.769 5.761 5.786 5.676 5.803 2,833,484 5.7589 2.10%
2023-07-12 0 6.660 6.650 6.660 6.660 6.860 2,856,000 19,341,460 6.7722 5.651 5.642 5.651 5.651 5.820 3,366,235 5.7457 -1.33%
2023-07-11 0 6.750 6.720 6.750 6.620 6.750 1,146,000 7,683,450 6.7046 5.727 5.701 5.727 5.617 5.727 1,350,737 5.6883 0.60%
2023-07-10 0 6.710 6.700 6.740 6.650 6.750 916,000 6,135,080 6.6977 5.693 5.684 5.718 5.642 5.727 1,079,647 5.6825 0.45%
2023-07-07 0 6.680 6.630 6.680 6.560 6.680 1,286,601 8,530,572 6.6303 5.667 5.625 5.667 5.566 5.667 1,516,457 5.6253 1.37%
2023-07-06 0 6.590 6.590 6.610 6.500 6.770 2,002,639 13,227,357 6.6050 5.591 5.591 5.608 5.515 5.744 2,360,418 5.6038 -1.64%
2023-07-05 0 6.700 6.700 6.730 6.700 6.770 1,042,000 7,014,320 6.7316 5.684 5.684 5.710 5.684 5.744 1,228,157 5.7113 -0.89%
2023-07-04 0 6.760 6.750 6.760 6.730 6.800 1,230,139 8,328,271 6.7702 5.735 5.727 5.735 5.710 5.769 1,449,908 5.7440 0.15%
2023-07-03 0 6.750 6.750 6.780 6.630 6.790 1,976,000 13,332,820 6.7474 5.727 5.727 5.752 5.625 5.761 2,329,020 5.7246 1.05%
2023-06-30 0 6.680 6.680 6.720 6.660 6.750 1,908,400 12,794,490 6.7043 5.667 5.667 5.701 5.651 5.727 2,249,343 5.6881 -0.15%
2023-06-29 0 6.690 6.690 6.700 6.610 6.720 1,196,000 7,996,240 6.6858 5.676 5.676 5.684 5.608 5.701 1,409,670 5.6724 0.00%
2023-06-28 0 6.690 6.650 6.690 6.490 6.690 1,860,300 12,364,314 6.6464 5.676 5.642 5.676 5.506 5.676 2,192,650 5.6390 1.52%
2023-06-27 0 6.590 6.590 6.620 6.480 6.630 972,000 6,389,220 6.5733 5.591 5.591 5.617 5.498 5.625 1,145,652 5.5769 1.85%
2023-06-26 0 6.470 6.470 6.490 6.370 6.550 2,005,518 13,021,491 6.4928 5.489 5.489 5.506 5.404 5.557 2,363,811 5.5087 2.86%
2023-06-23 0 6.290 6.290 6.310 6.260 6.540 1,799,129 11,412,080 6.3431 5.337 5.337 5.354 5.311 5.549 2,120,550 5.3817 -3.82%
2023-06-21 0 6.540 6.540 6.570 6.540 6.620 1,266,478 8,323,530 6.5722 5.549 5.549 5.574 5.549 5.617 1,492,739 5.5760 -1.21%
2023-06-20 0 6.620 6.620 6.640 6.610 6.720 842,901 5,604,468 6.6490 5.617 5.617 5.634 5.608 5.701 993,488 5.6412 -1.49%
2023-06-19 0 6.720 6.680 6.720 6.670 6.740 240,773 1,613,124 6.6998 5.701 5.667 5.701 5.659 5.718 283,788 5.6843 -0.15%
2023-06-16 0 6.730 6.710 6.730 6.680 6.750 838,872 5,633,549 6.7156 5.710 5.693 5.710 5.667 5.727 988,740 5.6977 0.00%
2023-06-15 0 6.730 6.720 6.730 6.660 6.850 926,000 6,215,060 6.7117 5.710 5.701 5.710 5.651 5.812 1,091,433 5.6944 0.45%
2023-06-14 0 6.700 6.690 6.700 6.700 6.750 1,208,964 8,132,817 6.7271 5.684 5.676 5.684 5.684 5.727 1,424,950 5.7074 0.00%
2023-06-13 0 6.700 6.700 6.730 6.700 6.820 590,530 3,972,145 6.7264 5.684 5.684 5.710 5.684 5.786 696,030 5.7069 -0.30%
2023-06-12 0 6.720 6.720 6.750 6.720 6.820 842,000 5,687,320 6.7545 5.701 5.701 5.727 5.701 5.786 992,427 5.7307 -1.18%
2023-06-09 0 6.800 6.790 6.800 6.800 6.920 1,080,000 7,367,670 6.8219 5.769 5.761 5.769 5.769 5.871 1,272,946 5.7879 -1.73%
2023-06-08 0 6.920 6.880 6.920 6.790 7.030 3,422,000 23,558,540 6.8844 5.871 5.837 5.871 5.761 5.964 4,033,353 5.8409 1.76%
2023-06-07 0 6.800 6.800 6.810 6.640 6.810 2,194,797 14,841,785 6.7623 5.769 5.769 5.778 5.634 5.778 2,586,906 5.7373 3.03%
2023-06-06 0 6.600 6.600 6.620 6.550 6.700 1,112,621 7,349,782 6.6058 5.600 5.600 5.617 5.557 5.684 1,311,395 5.6046 -1.05%
2023-06-05 0 6.670 6.670 6.680 6.580 6.690 1,642,142 10,909,885 6.6437 5.659 5.659 5.667 5.583 5.676 1,935,517 5.6367 0.76%
2023-06-02 0 6.620 6.610 6.620 6.500 6.660 1,603,000 10,544,470 6.5780 5.617 5.608 5.617 5.515 5.651 1,889,382 5.5809 2.48%
2023-06-01 0 6.460 6.450 6.470 6.420 6.590 1,126,000 7,337,400 6.5163 5.481 5.472 5.489 5.447 5.591 1,327,164 5.5286 -0.31%
2023-05-31 0 6.480 6.460 6.480 6.430 6.540 1,554,680 10,039,447 6.4576 5.498 5.481 5.498 5.455 5.549 1,832,430 5.4788 -0.92%
2023-05-30 0 6.540 6.530 6.540 6.470 6.580 1,806,000 11,787,200 6.5267 5.549 5.540 5.549 5.489 5.583 2,128,649 5.5374 0.00%
2023-05-29 0 6.540 6.530 6.540 6.480 6.640 2,104,000 13,810,820 6.5641 5.549 5.540 5.549 5.498 5.634 2,479,888 5.5691 0.77%
2023-05-25 0 6.490 6.470 6.490 6.470 6.530 1,292,000 8,381,680 6.4874 5.506 5.489 5.506 5.489 5.540 1,522,821 5.5040 -1.07%
2023-05-24 0 6.560 6.520 6.560 6.510 6.670 1,778,000 11,696,200 6.5783 5.566 5.532 5.566 5.523 5.659 2,095,647 5.5812 -2.09%
2023-05-23 0 6.700 6.670 6.710 6.670 6.800 882,000 5,906,800 6.6971 5.684 5.659 5.693 5.659 5.769 1,039,573 5.6819 -0.45%
2023-05-22 0 6.730 6.730 6.740 6.720 6.820 784,863 5,309,239 6.7645 5.710 5.710 5.718 5.701 5.786 925,082 5.7392 0.15%
2023-05-19 0 6.720 6.720 6.760 6.720 6.920 2,500,880 16,992,603 6.7946 5.701 5.701 5.735 5.701 5.871 2,947,672 5.7648 -1.72%
2023-05-18 0 7.360 7.350 7.360 7.300 7.450 1,984,000 14,663,220 7.3907 5.801 5.793 5.801 5.754 5.872 2,517,033 5.8256 0.82%
2023-05-17 0 7.300 7.300 7.310 7.300 7.390 1,334,500 9,778,735 7.3276 5.754 5.754 5.762 5.754 5.825 1,693,034 5.7759 -0.82%
2023-05-16 0 7.360 7.360 7.390 7.350 7.450 1,800,000 13,296,110 7.3867 5.801 5.801 5.825 5.793 5.872 2,283,598 5.8224 0.00%
2023-05-15 0 7.360 7.360 7.410 7.310 7.450 2,025,560 14,930,552 7.3711 5.801 5.801 5.841 5.762 5.872 2,569,758 5.8101 -0.41%
2023-05-12 0 7.390 7.380 7.400 7.350 7.440 1,140,000 8,421,840 7.3876 5.825 5.817 5.833 5.793 5.864 1,446,279 5.8231 -0.40%
2023-05-11 0 7.420 7.410 7.420 7.410 7.540 1,645,548 12,268,558 7.4556 5.849 5.841 5.849 5.841 5.943 2,087,650 5.8767 -1.33%
2023-05-10 0 7.520 7.480 7.520 7.450 7.550 1,435,507 10,753,351 7.4910 5.927 5.896 5.927 5.872 5.951 1,821,178 5.9046 -0.27%
2023-05-09 0 7.540 7.500 7.540 7.500 7.620 2,606,998 19,710,123 7.5605 5.943 5.912 5.943 5.912 6.006 3,307,409 5.9594 0.67%
2023-05-08 0 7.490 7.470 7.490 7.420 7.530 2,781,378 20,800,432 7.4785 5.904 5.888 5.904 5.849 5.935 3,528,639 5.8947 0.81%
2023-05-05 0 7.430 7.420 7.430 7.370 7.470 1,744,000 12,927,720 7.4127 5.857 5.849 5.857 5.809 5.888 2,212,553 5.8429 0.13%
2023-05-04 0 7.420 7.400 7.450 7.220 7.460 4,236,000 31,126,000 7.3480 5.849 5.833 5.872 5.691 5.880 5,374,068 5.7919 1.37%
2023-05-03 0 7.320 7.300 7.320 7.260 7.360 712,680 5,197,083 7.2923 5.770 5.754 5.770 5.723 5.801 904,153 5.7480 -0.81%
2023-05-02 0 7.380 7.370 7.380 7.290 7.400 872,000 6,401,580 7.3413 5.817 5.809 5.817 5.746 5.833 1,106,276 5.7866 0.96%
2023-04-28 0 7.310 7.260 7.310 7.230 7.320 1,744,000 12,685,890 7.2740 5.762 5.723 5.762 5.699 5.770 2,212,553 5.7336 0.55%
2023-04-27 0 7.270 7.270 7.310 7.230 7.350 429,000 3,121,780 7.2769 5.730 5.730 5.762 5.699 5.793 544,258 5.7359 0.00%
2023-04-26 0 7.270 7.260 7.270 7.170 7.300 471,010 3,418,838 7.2585 5.730 5.723 5.730 5.652 5.754 597,554 5.7214 0.28%
2023-04-25 0 7.250 7.180 7.250 7.180 7.360 1,836,000 13,270,310 7.2278 5.715 5.659 5.715 5.659 5.801 2,329,270 5.6972 -1.09%
2023-04-24 0 7.330 7.320 7.330 7.250 7.390 578,000 4,220,344 7.3016 5.778 5.770 5.778 5.715 5.825 733,289 5.7554 0.69%
2023-04-21 0 7.280 7.270 7.280 7.280 7.480 832,000 6,126,820 7.3640 5.738 5.730 5.738 5.738 5.896 1,055,530 5.8045 -1.62%
2023-04-20 0 7.400 7.380 7.400 7.370 7.430 1,278,000 9,454,020 7.3975 5.833 5.817 5.833 5.809 5.857 1,621,355 5.8309 -0.27%
2023-04-19 0 7.420 7.370 7.420 7.290 7.430 1,345,508 9,922,003 7.3742 5.849 5.809 5.849 5.746 5.857 1,707,000 5.8125 0.54%
2023-04-18 0 7.380 7.340 7.380 7.290 7.380 1,503,346 11,046,212 7.3478 5.817 5.786 5.817 5.746 5.817 1,907,243 5.7917 0.27%
2023-04-17 0 7.360 7.340 7.360 7.210 7.360 1,528,000 11,157,360 7.3019 5.801 5.786 5.801 5.683 5.801 1,938,521 5.7556 1.94%
2023-04-14 0 7.220 7.210 7.220 7.210 7.280 899,246 6,504,321 7.2331 5.691 5.683 5.691 5.683 5.738 1,140,843 5.7013 -0.14%
2023-04-13 0 7.230 7.220 7.230 7.130 7.260 1,138,000 8,219,240 7.2225 5.699 5.691 5.699 5.620 5.723 1,443,742 5.6930 0.14%
2023-04-12 0 7.220 7.220 7.240 7.200 7.260 722,626 5,224,592 7.2300 5.691 5.691 5.707 5.675 5.723 916,771 5.6989 -0.41%
2023-04-11 0 7.250 7.200 7.250 7.100 7.250 1,473,091 10,558,071 7.1673 5.715 5.675 5.715 5.596 5.715 1,868,860 5.6495 2.11%
2023-04-06 0 7.100 7.060 7.100 7.010 7.100 615,080 4,347,777 7.0686 5.596 5.565 5.596 5.525 5.596 780,331 5.5717 0.28%
2023-04-04 0 7.080 7.070 7.080 6.940 7.090 1,396,278 9,792,763 7.0135 5.581 5.573 5.581 5.470 5.589 1,771,410 5.5282 1.43%
2023-04-03 0 6.980 6.960 7.000 6.960 7.060 844,000 5,900,840 6.9915 5.502 5.486 5.518 5.486 5.565 1,070,754 5.5109 0.00%
2023-03-31 0 6.980 6.980 7.010 6.920 7.030 2,126,000 14,839,460 6.9800 5.502 5.502 5.525 5.455 5.541 2,697,183 5.5018 0.58%
2023-03-30 0 6.940 6.930 6.940 6.920 7.030 1,206,984 8,383,318 6.9457 5.470 5.462 5.470 5.455 5.541 1,531,259 5.4748 -0.29%
2023-03-29 0 6.960 6.950 6.960 6.940 7.030 1,726,780 12,059,488 6.9838 5.486 5.478 5.486 5.470 5.541 2,190,707 5.5048 -0.43%
2023-03-28 0 6.990 6.970 6.990 6.870 7.000 2,486,000 17,193,058 6.9160 5.510 5.494 5.510 5.415 5.518 3,153,903 5.4514 0.58%
2023-03-27 0 6.950 6.950 6.970 6.870 7.250 7,050,000 48,993,242 6.9494 5.478 5.478 5.494 5.415 5.715 8,944,093 5.4777 -5.18%
2023-03-24 0 7.330 7.330 7.350 7.330 7.490 1,450,340 10,749,686 7.4118 5.778 5.778 5.793 5.778 5.904 1,839,997 5.8422 -2.66%
2023-03-23 0 7.530 7.520 7.530 7.450 7.550 704,000 5,284,380 7.5062 5.935 5.927 5.935 5.872 5.951 893,141 5.9166 0.67%
2023-03-22 0 7.480 7.460 7.480 7.450 7.510 418,640 3,134,647 7.4877 5.896 5.880 5.896 5.872 5.920 531,114 5.9020 0.67%
2023-03-21 0 7.430 7.420 7.430 7.420 7.580 1,253,160 9,342,517 7.4552 5.857 5.849 5.857 5.849 5.975 1,589,841 5.8764 -1.07%
2023-03-20 0 7.510 7.450 7.530 7.430 7.650 1,406,000 10,603,524 7.5416 5.920 5.872 5.935 5.857 6.030 1,783,744 5.9445 -2.09%
2023-03-17 0 7.670 7.570 7.670 7.360 7.670 3,986,180 30,285,841 7.5977 6.046 5.967 6.046 5.801 6.046 5,057,130 5.9887 3.37%
2023-03-16 0 7.420 7.370 7.420 7.280 7.420 930,780 6,884,692 7.3967 5.849 5.809 5.849 5.738 5.849 1,180,849 5.8303 0.41%
2023-03-15 0 7.390 7.380 7.390 7.360 7.420 1,082,000 7,992,480 7.3868 5.825 5.817 5.825 5.801 5.849 1,372,696 5.8225 0.82%
2023-03-14 0 7.330 7.330 7.340 7.290 7.470 1,769,000 13,046,160 7.3749 5.778 5.778 5.786 5.746 5.888 2,244,270 5.8131 0.14%
2023-03-13 0 7.320 7.290 7.320 7.180 7.340 1,247,740 9,065,022 7.2652 5.770 5.746 5.770 5.659 5.786 1,582,965 5.7266 1.67%
2023-03-10 0 7.200 7.170 7.200 7.160 7.390 1,292,000 9,329,700 7.2211 5.675 5.652 5.675 5.644 5.825 1,639,116 5.6919 -2.17%
2023-03-09 0 7.360 7.310 7.360 7.310 7.450 650,000 4,770,760 7.3396 5.801 5.762 5.801 5.762 5.872 824,633 5.7853 -0.27%
2023-03-08 0 7.380 7.310 7.380 7.300 7.450 1,422,798 10,447,027 7.3426 5.817 5.762 5.817 5.754 5.872 1,805,055 5.7877 -0.67%
2023-03-07 0 7.430 7.380 7.430 7.340 7.540 2,019,547 15,044,296 7.4493 5.857 5.817 5.857 5.786 5.943 2,562,130 5.8718 -0.13%
2023-03-06 0 7.440 7.430 7.470 7.410 7.470 1,408,000 10,491,860 7.4516 5.864 5.857 5.888 5.841 5.888 1,786,281 5.8736 0.27%
2023-03-03 0 7.420 7.400 7.420 7.300 7.420 1,278,909 9,440,597 7.3818 5.849 5.833 5.849 5.754 5.849 1,622,508 5.8185 1.37%
2023-03-02 0 7.320 7.310 7.320 7.240 7.330 781,000 5,700,740 7.2993 5.770 5.762 5.770 5.707 5.778 990,828 5.7535 0.14%
2023-03-01 0 7.310 7.270 7.310 7.080 7.330 1,614,556 11,677,756 7.2328 5.762 5.730 5.762 5.581 5.778 2,048,332 5.7011 3.69%
2023-02-28 0 7.050 7.050 7.060 7.050 7.130 816,000 5,782,700 7.0866 5.557 5.557 5.565 5.557 5.620 1,035,231 5.5859 0.00%
2023-02-27 0 7.050 7.050 7.060 7.050 7.150 982,000 6,952,900 7.0803 5.557 5.557 5.565 5.557 5.636 1,245,830 5.5809 -0.98%
2023-02-24 0 7.120 7.120 7.150 7.110 7.240 574,633 4,107,012 7.1472 5.612 5.612 5.636 5.604 5.707 729,017 5.6336 -0.70%
2023-02-23 0 7.170 7.170 7.190 7.160 7.250 566,763 4,079,001 7.1970 5.652 5.652 5.667 5.644 5.715 719,033 5.6729 0.00%
2023-02-22 0 7.170 7.170 7.180 7.150 7.220 538,187 3,864,275 7.1802 5.652 5.652 5.659 5.636 5.691 682,779 5.6596 -0.69%
2023-02-21 0 7.220 7.220 7.240 7.160 7.300 772,737 5,604,685 7.2530 5.691 5.691 5.707 5.644 5.754 980,345 5.7171 0.14%
2023-02-20 0 7.210 7.210 7.220 7.150 7.230 530,000 3,813,360 7.1950 5.683 5.683 5.691 5.636 5.699 672,393 5.6713 0.56%
2023-02-17 0 7.170 7.140 7.170 7.120 7.190 515,485 3,687,082 7.1526 5.652 5.628 5.652 5.612 5.667 653,978 5.6379 0.42%
2023-02-16 0 7.140 7.140 7.180 7.140 7.250 1,044,000 7,494,360 7.1785 5.628 5.628 5.659 5.628 5.715 1,324,487 5.6583 -1.11%
2023-02-15 0 7.220 7.160 7.230 7.150 7.250 975,066 6,985,429 7.1641 5.691 5.644 5.699 5.636 5.715 1,237,033 5.6469 -0.14%
2023-02-14 0 7.230 7.220 7.230 7.200 7.260 494,000 3,572,580 7.2319 5.699 5.691 5.699 5.675 5.723 626,721 5.7004 -0.14%
2023-02-13 0 7.240 7.170 7.240 7.150 7.280 433,169 3,122,660 7.2089 5.707 5.652 5.707 5.636 5.738 549,547 5.6822 0.56%
2023-02-10 0 7.200 7.200 7.230 7.200 7.260 332,000 2,393,760 7.2101 5.675 5.675 5.699 5.675 5.723 421,197 5.6832 -0.41%
2023-02-09 0 7.230 7.230 7.280 7.230 7.290 626,304 4,549,005 7.2633 5.699 5.699 5.738 5.699 5.746 794,570 5.7251 -0.82%
2023-02-08 0 7.290 7.270 7.290 7.240 7.290 637,956 4,637,586 7.2694 5.746 5.730 5.746 5.707 5.746 809,353 5.7300 0.14%
2023-02-07 0 7.280 7.230 7.280 7.160 7.280 2,289,659 16,558,236 7.2317 5.738 5.699 5.738 5.644 5.738 2,904,812 5.7003 1.11%
2023-02-06 0 7.200 7.170 7.200 7.150 7.210 1,550,878 11,135,231 7.1800 5.675 5.652 5.675 5.636 5.683 1,967,546 5.6595 -0.41%
2023-02-03 0 7.230 7.230 7.270 7.150 7.290 2,093,476 15,116,845 7.2209 5.699 5.699 5.730 5.636 5.746 2,655,921 5.6918 -0.55%
2023-02-02 0 7.270 7.240 7.270 7.210 7.300 1,036,000 7,505,550 7.2447 5.730 5.707 5.730 5.683 5.754 1,314,338 5.7105 0.55%
2023-02-01 0 7.230 7.230 7.250 7.060 7.290 1,995,072 14,336,901 7.1862 5.699 5.699 5.715 5.565 5.746 2,531,079 5.6643 0.98%
2023-01-31 0 7.160 7.160 7.190 7.160 7.270 1,520,354 10,950,727 7.2027 5.644 5.644 5.667 5.644 5.730 1,928,821 5.6774 -0.97%
2023-01-30 0 7.230 7.230 7.290 7.230 7.460 1,885,779 13,870,958 7.3556 5.699 5.699 5.746 5.699 5.880 2,392,423 5.7979 -2.95%
2023-01-27 0 7.450 7.430 7.450 7.390 7.480 1,013,876 7,532,567 7.4295 5.872 5.857 5.872 5.825 5.896 1,286,270 5.8561 0.40%
2023-01-26 0 7.420 7.400 7.420 7.370 7.480 1,196,889 8,887,851 7.4258 5.849 5.833 5.849 5.809 5.896 1,518,452 5.8532 1.23%
2023-01-20 0 7.330 7.330 7.350 7.220 7.350 922,000 6,716,260 7.2844 5.778 5.778 5.793 5.691 5.793 1,169,710 5.7418 1.52%
2023-01-19 0 7.220 7.160 7.220 7.110 7.220 689,776 4,941,056 7.1633 5.691 5.644 5.691 5.604 5.691 875,095 5.6463 1.55%
2023-01-18 0 7.110 7.110 7.120 7.080 7.140 328,332 2,337,170 7.1183 5.604 5.604 5.612 5.581 5.628 416,544 5.6109 -0.42%
2023-01-17 0 7.140 7.080 7.140 7.060 7.180 902,000 6,411,330 7.1079 5.628 5.581 5.628 5.565 5.659 1,144,336 5.6027 -0.14%
2023-01-16 0 7.150 7.150 7.180 7.110 7.210 1,798,000 12,887,857 7.1679 5.636 5.636 5.659 5.604 5.683 2,281,061 5.6499 0.56%
2023-01-13 0 7.110 7.110 7.130 7.060 7.150 1,140,000 8,124,858 7.1271 5.604 5.604 5.620 5.565 5.636 1,446,279 5.6178 -0.14%
2023-01-12 0 7.120 7.060 7.120 7.040 7.120 661,981 4,685,358 7.0778 5.612 5.565 5.612 5.549 5.612 839,833 5.5789 0.42%
2023-01-11 0 7.090 7.060 7.090 7.050 7.150 994,000 7,048,350 7.0909 5.589 5.565 5.589 5.557 5.636 1,261,054 5.5893 -0.70%
2023-01-10 0 7.140 7.100 7.140 7.010 7.140 1,173,708 8,341,418 7.1069 5.628 5.596 5.628 5.525 5.628 1,489,043 5.6019 1.13%
2023-01-09 0 7.060 7.030 7.060 6.960 7.070 1,237,997 8,693,250 7.0220 5.565 5.541 5.565 5.486 5.573 1,570,604 5.5350 1.88%
2023-01-06 0 6.930 6.930 6.940 6.920 7.000 408,000 2,836,440 6.9521 5.462 5.462 5.470 5.455 5.518 517,616 5.4798 -0.86%
2023-01-05 0 6.990 6.930 7.000 6.890 7.000 1,265,400 8,791,624 6.9477 5.510 5.462 5.518 5.431 5.518 1,605,370 5.4764 1.01%
2023-01-04 0 6.920 6.910 6.920 6.880 6.960 1,022,569 7,078,308 6.9221 5.455 5.447 5.455 5.423 5.486 1,297,298 5.4562 0.87%
2023-01-03 0 6.860 6.860 6.870 6.680 6.880 1,298,000 8,839,160 6.8098 5.407 5.407 5.415 5.265 5.423 1,646,728 5.3677 1.93%
2022-12-30 0 6.730 6.730 6.750 6.730 6.770 825,069 5,568,566 6.7492 5.305 5.305 5.321 5.305 5.336 1,046,737 5.3199 0.00%
2022-12-29 0 6.730 6.700 6.730 6.690 6.750 280,000 1,882,920 6.7247 5.305 5.281 5.305 5.273 5.321 355,226 5.3006 0.15%
2022-12-28 0 6.720 6.720 6.730 6.650 6.750 1,586,000 10,660,900 6.7219 5.297 5.297 5.305 5.242 5.321 2,012,104 5.2984 1.66%
2022-12-23 0 6.610 6.570 6.620 6.520 6.610 268,000 1,764,840 6.5852 5.210 5.179 5.218 5.139 5.210 340,002 5.1907 0.61%
2022-12-22 0 6.570 6.550 6.600 6.520 6.600 580,000 3,806,000 6.5621 5.179 5.163 5.202 5.139 5.202 735,826 5.1724 1.08%
2022-12-21 0 6.500 6.500 6.530 6.450 6.540 562,305 3,656,498 6.5027 5.123 5.123 5.147 5.084 5.155 713,377 5.1256 0.00%
2022-12-20 0 6.500 6.450 6.500 6.400 6.610 3,157,000 20,392,982 6.4596 5.123 5.084 5.123 5.045 5.210 4,005,178 5.0917 -1.07%
2022-12-19 0 6.570 6.520 6.570 6.520 6.680 854,185 5,608,197 6.5656 5.179 5.139 5.179 5.139 5.265 1,083,675 5.1752 -0.90%
2022-12-16 0 6.630 6.630 6.670 6.530 6.690 1,978,000 13,127,380 6.6367 5.226 5.226 5.257 5.147 5.273 2,509,421 5.2312 1.07%
2022-12-15 0 6.560 6.560 6.590 6.560 6.750 2,596,780 17,135,720 6.5988 5.171 5.171 5.194 5.171 5.321 3,294,446 5.2014 -1.80%
2022-12-14 0 6.680 6.680 6.750 6.680 6.790 2,584,001 17,346,706 6.7131 5.265 5.265 5.321 5.265 5.352 3,278,233 5.2915 -0.45%
2022-12-13 0 6.710 6.700 6.710 6.670 6.780 1,430,152 9,611,120 6.7203 5.289 5.281 5.289 5.257 5.344 1,814,385 5.2972 0.75%
2022-12-12 0 6.660 6.660 6.690 6.610 6.800 1,717,000 11,439,590 6.6625 5.250 5.250 5.273 5.210 5.360 2,178,299 5.2516 -1.33%
2022-12-09 0 6.750 6.740 6.750 6.680 6.820 1,367,501 9,207,141 6.7328 5.321 5.313 5.321 5.265 5.376 1,734,902 5.3070 -0.15%
2022-12-08 0 6.760 6.730 6.760 6.610 6.760 1,361,999 9,127,983 6.7019 5.328 5.305 5.328 5.210 5.328 1,727,921 5.2826 2.27%
2022-12-07 0 6.610 6.580 6.620 6.580 6.780 1,613,358 10,771,263 6.6763 5.210 5.187 5.218 5.187 5.344 2,046,812 5.2625 -1.64%
2022-12-06 0 6.720 6.700 6.720 6.620 6.770 1,690,000 11,359,346 6.7215 5.297 5.281 5.297 5.218 5.336 2,144,045 5.2981 1.20%
2022-12-05 0 6.640 6.640 6.660 6.580 6.700 1,812,595 12,053,272 6.6497 5.234 5.234 5.250 5.187 5.281 2,299,577 5.2415 0.91%
2022-12-02 0 6.580 6.520 6.580 6.460 6.620 1,190,001 7,776,406 6.5348 5.187 5.139 5.187 5.092 5.218 1,509,713 5.1509 -0.60%
2022-12-01 0 6.620 6.580 6.620 6.550 6.680 3,094,000 20,428,054 6.6025 5.218 5.187 5.218 5.163 5.265 3,925,252 5.2043 1.07%
2022-11-30 0 6.550 6.490 6.550 6.230 6.550 1,906,000 12,168,280 6.3842 5.163 5.116 5.163 4.911 5.163 2,418,077 5.0322 3.97%
2022-11-29 0 6.300 6.300 6.310 6.160 6.300 2,298,994 14,314,912 6.2266 4.966 4.966 4.974 4.855 4.966 2,916,655 4.9080 2.11%
2022-11-28 0 6.170 6.150 6.180 6.070 6.210 1,084,000 6,633,770 6.1197 4.863 4.848 4.871 4.785 4.895 1,375,234 4.8237 -0.80%
2022-11-25 0 6.220 6.200 6.220 6.160 6.240 710,000 4,402,580 6.2008 4.903 4.887 4.903 4.855 4.919 900,753 4.8877 0.65%
2022-11-24 0 6.180 6.140 6.180 6.130 6.250 786,173 4,871,942 6.1970 4.871 4.840 4.871 4.832 4.926 997,391 4.8847 -0.64%
2022-11-23 0 6.220 6.190 6.220 6.120 6.250 1,595,245 9,885,066 6.1966 4.903 4.879 4.903 4.824 4.926 2,023,833 4.8843 0.32%
2022-11-22 0 6.200 6.130 6.200 6.060 6.200 1,314,000 8,093,240 6.1592 4.887 4.832 4.887 4.777 4.887 1,667,027 4.8549 1.47%
2022-11-21 0 6.110 6.090 6.110 6.060 6.180 1,002,327 6,111,403 6.0972 4.816 4.800 4.816 4.777 4.871 1,271,618 4.8060 -0.16%
2022-11-18 0 6.120 6.120 6.140 6.100 6.250 1,530,528 9,404,310 6.1445 4.824 4.824 4.840 4.808 4.926 1,941,728 4.8433 -1.45%
2022-11-17 0 6.210 6.200 6.210 6.160 6.220 2,236,589 13,857,596 6.1959 4.895 4.887 4.895 4.855 4.903 2,837,484 4.8838 -0.16%
2022-11-16 0 6.220 6.200 6.220 6.180 6.280 943,374 5,872,334 6.2248 4.903 4.887 4.903 4.871 4.950 1,196,826 4.9066 0.16%
2022-11-15 0 6.210 6.210 6.220 6.160 6.250 1,994,417 12,366,381 6.2005 4.895 4.895 4.903 4.855 4.926 2,530,248 4.8874 0.49%
2022-11-14 0 6.180 6.160 6.180 6.150 6.260 2,494,000 15,464,732 6.2008 4.871 4.855 4.871 4.848 4.934 3,164,052 4.8876 0.82%
2022-11-11 0 6.130 6.100 6.130 6.020 6.150 3,724,181 22,667,131 6.0865 4.832 4.808 4.832 4.745 4.848 4,724,741 4.7975 3.37%
2022-11-10 0 5.930 5.880 5.940 5.860 5.950 1,180,000 6,954,900 5.8940 4.674 4.635 4.682 4.619 4.690 1,497,025 4.6458 -0.34%
2022-11-09 0 5.950 5.950 5.970 5.910 6.050 881,000 5,274,280 5.9867 4.690 4.690 4.706 4.658 4.769 1,117,694 4.7189 -1.00%
2022-11-08 0 6.010 6.010 6.040 6.010 6.130 838,000 5,059,302 6.0374 4.737 4.737 4.761 4.737 4.832 1,063,142 4.7588 -1.96%
2022-11-07 0 6.130 6.090 6.130 5.880 6.130 1,253,034 7,620,465 6.0816 4.832 4.800 4.832 4.635 4.832 1,589,681 4.7937 2.51%
2022-11-04 0 5.980 5.980 5.990 5.870 6.030 1,608,105 9,606,802 5.9740 4.714 4.714 4.721 4.627 4.753 2,040,148 4.7089 1.87%
2022-11-03 0 5.870 5.870 5.890 5.790 5.950 1,076,668 6,347,047 5.8951 4.627 4.627 4.643 4.564 4.690 1,365,932 4.6467 -1.51%
2022-11-02 0 5.960 5.920 5.960 5.790 5.960 710,000 4,162,840 5.8632 4.698 4.666 4.698 4.564 4.698 900,753 4.6215 1.36%
2022-11-01 0 5.880 5.830 5.880 5.710 5.880 1,514,000 8,792,720 5.8076 4.635 4.595 4.635 4.501 4.635 1,920,760 4.5777 4.44%
2022-10-31 0 5.630 5.630 5.670 5.550 5.810 1,273,000 7,301,580 5.7357 4.438 4.438 4.469 4.375 4.580 1,615,011 4.5211 0.54%
2022-10-28 0 5.600 5.600 5.630 5.560 5.700 1,206,000 6,760,580 5.6058 4.414 4.414 4.438 4.383 4.493 1,530,011 4.4186 -1.41%
2022-10-27 0 5.680 5.670 5.680 5.620 5.740 958,741 5,447,761 5.6822 4.477 4.469 4.477 4.430 4.524 1,216,322 4.4789 1.07%
2022-10-26 0 5.620 5.620 5.640 5.590 5.670 551,235 3,104,457 5.6318 4.430 4.430 4.446 4.406 4.469 699,333 4.4392 0.54%
2022-10-25 0 5.590 5.590 5.600 5.520 5.680 872,000 4,872,020 5.5872 4.406 4.406 4.414 4.351 4.477 1,106,276 4.4040 -0.71%
2022-10-24 0 5.630 5.600 5.640 5.550 5.960 5,784,613 32,743,395 5.6604 4.438 4.414 4.446 4.375 4.698 7,338,740 4.4617 -5.54%
2022-10-21 0 5.960 5.930 5.960 5.860 5.970 876,000 5,186,660 5.9208 4.698 4.674 4.698 4.619 4.706 1,111,351 4.6670 0.00%
2022-10-20 0 5.960 5.950 5.960 5.720 5.960 5,850,625 34,631,911 5.9194 4.698 4.690 4.698 4.509 4.698 7,422,487 4.6658 2.58%
2022-10-19 0 5.810 5.810 5.840 5.810 5.960 1,613,050 9,483,453 5.8792 4.580 4.580 4.603 4.580 4.698 2,046,421 4.6342 -0.85%
2022-10-18 0 5.860 5.840 5.870 5.800 5.890 1,589,780 9,295,276 5.8469 4.619 4.603 4.627 4.572 4.643 2,016,899 4.6087 1.38%
2022-10-17 0 5.780 5.750 5.780 5.700 5.820 1,120,000 6,449,400 5.7584 4.556 4.532 4.556 4.493 4.587 1,420,906 4.5389 1.23%
2022-10-14 0 5.710 5.700 5.710 5.690 5.850 1,438,000 8,294,260 5.7679 4.501 4.493 4.501 4.485 4.611 1,824,341 4.5464 0.88%
2022-10-13 0 5.660 5.620 5.660 5.550 5.660 596,000 3,341,260 5.6061 4.461 4.430 4.461 4.375 4.461 756,125 4.4189 1.98%
2022-10-12 0 5.550 5.550 5.580 5.530 5.650 1,104,385 6,152,350 5.5708 4.375 4.375 4.398 4.359 4.453 1,401,095 4.3911 0.91%
2022-10-11 0 5.500 5.500 5.510 5.500 5.590 1,367,370 7,553,687 5.5242 4.335 4.335 4.343 4.335 4.406 1,734,735 4.3544 -1.43%
2022-10-10 0 5.580 5.580 5.590 5.580 5.780 2,172,033 12,204,805 5.6191 4.398 4.398 4.406 4.398 4.556 2,755,584 4.4291 -2.11%
2022-10-07 0 5.700 5.690 5.700 5.670 5.860 683,400 3,902,890 5.7110 4.493 4.485 4.493 4.469 4.619 867,006 4.5016 -2.73%
2022-10-06 0 5.860 5.850 5.860 5.800 6.000 410,000 2,410,500 5.8793 4.619 4.611 4.619 4.572 4.729 520,153 4.6342 -0.68%
2022-10-05 0 5.900 5.900 5.930 5.760 5.950 789,295 4,660,445 5.9046 4.651 4.651 4.674 4.540 4.690 1,001,351 4.6542 3.51%
2022-10-03 0 5.700 5.700 5.750 5.700 5.800 860,000 4,946,330 5.7515 4.493 4.493 4.532 4.493 4.572 1,091,052 4.5335 -0.70%
2022-09-30 0 5.740 5.740 5.780 5.640 5.860 4,672,000 26,736,810 5.7228 4.524 4.524 4.556 4.446 4.619 5,927,206 4.5109 -0.17%
2022-09-29 0 5.750 5.750 5.780 5.740 6.030 1,623,000 9,437,850 5.8151 4.532 4.532 4.556 4.524 4.753 2,059,044 4.5836 -2.71%
2022-09-28 0 5.910 5.900 5.940 5.910 6.210 2,138,000 12,837,410 6.0044 4.658 4.651 4.682 4.658 4.895 2,712,407 4.7328 -4.98%
2022-09-27 0 6.220 6.220 6.240 6.080 6.330 1,342,455 8,249,453 6.1450 4.903 4.903 4.919 4.792 4.989 1,703,127 4.8437 1.30%
2022-09-26 0 6.140 6.130 6.140 6.140 6.360 2,032,000 12,626,420 6.2138 4.840 4.832 4.840 4.840 5.013 2,577,929 4.8979 -4.06%
2022-09-23 0 6.400 6.400 6.410 6.400 6.540 1,090,000 7,020,770 6.4411 5.045 5.045 5.053 5.045 5.155 1,382,846 5.0770 -1.54%
2022-09-22 0 6.500 6.500 6.510 6.500 6.600 1,117,491 7,302,679 6.5349 5.123 5.123 5.131 5.123 5.202 1,417,722 5.1510 -1.81%
2022-09-21 0 6.620 6.620 6.670 6.610 6.670 380,062 2,525,105 6.6439 5.218 5.218 5.257 5.210 5.257 482,172 5.2369 -0.60%
2022-09-20 0 6.660 6.660 6.730 6.640 6.760 528,000 3,526,460 6.6789 5.250 5.250 5.305 5.234 5.328 669,855 5.2645 -0.60%
2022-09-19 0 6.700 6.680 6.700 6.610 6.750 786,472 5,252,724 6.6788 5.281 5.265 5.281 5.210 5.321 997,770 5.2645 0.60%
2022-09-16 0 6.660 6.660 6.680 6.660 6.860 1,739,830 11,649,599 6.6958 5.250 5.250 5.265 5.250 5.407 2,207,263 5.2778 -2.06%
2022-09-15 0 6.800 6.760 6.800 6.740 6.880 441,986 2,994,006 6.7740 5.360 5.328 5.360 5.313 5.423 560,732 5.3395 0.29%
2022-09-14 0 6.780 6.780 6.830 6.730 6.850 878,559 5,969,065 6.7942 5.344 5.344 5.384 5.305 5.399 1,114,598 5.3554 -1.17%
2022-09-13 0 6.860 6.860 6.880 6.830 6.900 422,407 2,899,407 6.8640 5.407 5.407 5.423 5.384 5.439 535,893 5.4104 0.44%
2022-09-09 0 6.830 6.830 6.840 6.730 6.840 406,000 2,757,820 6.7927 5.384 5.384 5.391 5.305 5.391 515,078 5.3542 1.79%
2022-09-08 0 6.710 6.700 6.720 6.690 6.740 697,502 4,677,133 6.7055 5.289 5.281 5.297 5.273 5.313 884,897 5.2855 -0.45%
2022-09-07 0 6.740 6.740 6.750 6.740 6.760 656,839 4,431,473 6.7467 5.313 5.313 5.321 5.313 5.328 833,309 5.3179 -0.30%
2022-09-06 0 6.760 6.750 6.770 6.750 6.780 1,054,532 7,128,066 6.7595 5.328 5.321 5.336 5.321 5.344 1,337,849 5.3280 0.30%
2022-09-05 0 6.740 6.740 6.760 6.740 6.800 923,686 6,241,945 6.7576 5.313 5.313 5.328 5.313 5.360 1,171,849 5.3266 -0.88%
2022-09-02 0 6.800 6.800 6.810 6.780 6.850 1,039,064 7,068,995 6.8032 5.360 5.360 5.368 5.344 5.399 1,318,225 5.3625 -0.29%
2022-09-01 0 6.820 6.800 6.830 6.800 6.940 2,104,000 14,378,180 6.8337 5.376 5.360 5.384 5.360 5.470 2,669,273 5.3866 -0.87%
2022-08-31 0 6.880 6.880 6.940 6.880 6.950 3,944,962 27,232,096 6.9030 5.423 5.423 5.470 5.423 5.478 5,004,838 5.4412 -1.15%
2022-08-30 0 6.960 6.940 6.960 6.900 7.080 2,242,800 15,639,112 6.9730 5.486 5.470 5.486 5.439 5.581 2,845,363 5.4963 -1.28%
2022-08-29 0 7.050 7.050 7.090 7.020 7.120 1,110,800 7,855,660 7.0721 5.557 5.557 5.589 5.533 5.612 1,409,234 5.5744 -2.22%
2022-08-26 0 7.210 7.170 7.210 7.130 7.250 1,196,000 8,589,720 7.1820 5.683 5.652 5.683 5.620 5.715 1,517,324 5.6611 0.28%
2022-08-25 0 7.190 7.180 7.190 7.150 7.200 268,000 1,926,580 7.1887 5.667 5.659 5.667 5.636 5.675 340,002 5.6664 0.00%
2022-08-24 0 7.190 7.150 7.190 7.120 7.220 892,000 6,414,560 7.1912 5.667 5.636 5.667 5.612 5.691 1,131,650 5.6683 0.28%
2022-08-23 0 7.170 7.160 7.180 7.140 7.230 696,000 4,991,874 7.1722 5.652 5.644 5.659 5.628 5.699 882,991 5.6534 -0.42%
2022-08-22 0 7.200 7.200 7.210 7.170 7.240 394,000 2,842,940 7.2156 5.675 5.675 5.683 5.652 5.707 499,854 5.6875 -0.55%
2022-08-19 0 7.240 7.200 7.240 7.150 7.240 508,552 3,664,214 7.2052 5.707 5.675 5.707 5.636 5.707 645,182 5.6793 0.56%
2022-08-18 0 7.200 7.170 7.200 7.120 7.200 578,000 4,147,950 7.1764 5.675 5.652 5.675 5.612 5.675 733,289 5.6566 0.00%
2022-08-17 0 7.200 7.190 7.200 7.120 7.210 390,000 2,798,460 7.1755 5.675 5.667 5.675 5.612 5.683 494,780 5.6560 0.84%
2022-08-16 0 7.140 7.120 7.160 7.120 7.190 252,000 1,800,820 7.1461 5.628 5.612 5.644 5.612 5.667 319,704 5.6328 0.14%
2022-08-15 0 7.130 7.130 7.140 7.130 7.190 358,000 2,561,880 7.1561 5.620 5.620 5.628 5.620 5.667 454,182 5.6406 -0.56%
2022-08-12 0 7.170 7.160 7.170 7.150 7.200 560,000 4,018,780 7.1764 5.652 5.644 5.652 5.636 5.675 710,453 5.6566 0.00%
2022-08-11 0 7.170 7.140 7.170 7.100 7.180 712,000 5,084,390 7.1410 5.652 5.628 5.652 5.596 5.659 903,290 5.6287 0.56%
2022-08-10 0 7.130 7.130 7.140 7.130 7.200 484,000 3,458,460 7.1456 5.620 5.620 5.628 5.620 5.675 614,034 5.6324 -0.83%
2022-08-09 0 7.190 7.190 7.210 7.100 7.230 292,000 2,100,920 7.1949 5.667 5.667 5.683 5.596 5.699 370,450 5.6713 0.84%
2022-08-08 0 7.130 7.130 7.140 7.130 7.190 230,000 1,645,660 7.1550 5.620 5.620 5.628 5.620 5.667 291,793 5.6398 -0.42%
2022-08-05 0 7.160 7.160 7.170 7.130 7.180 259,776 1,859,636 7.1586 5.644 5.644 5.652 5.620 5.659 329,569 5.6426 0.42%
2022-08-04 0 7.130 7.120 7.130 7.100 7.210 352,608 2,518,626 7.1428 5.620 5.612 5.620 5.596 5.683 447,342 5.6302 0.28%
2022-08-03 0 7.110 7.110 7.150 7.100 7.190 756,607 5,405,134 7.1439 5.604 5.604 5.636 5.596 5.667 959,881 5.6310 0.28%
2022-08-02 0 7.090 7.070 7.090 7.030 7.160 1,292,954 9,153,412 7.0795 5.589 5.573 5.589 5.541 5.644 1,640,326 5.5802 -1.25%
2022-08-01 0 7.180 7.180 7.220 7.170 7.320 650,000 4,692,060 7.2186 5.659 5.659 5.691 5.652 5.770 824,633 5.6899 -0.83%
2022-07-29 0 7.240 7.240 7.280 7.240 7.410 1,329,306 9,708,323 7.3033 5.707 5.707 5.738 5.707 5.841 1,686,445 5.7567 -1.63%
2022-07-28 0 7.360 7.300 7.360 7.260 7.360 770,000 5,625,920 7.3064 5.801 5.754 5.801 5.723 5.801 976,873 5.7591 0.55%
2022-07-27 0 7.320 7.320 7.340 7.260 7.340 401,222 2,931,761 7.3071 5.770 5.770 5.786 5.723 5.786 509,017 5.7597 0.27%
2022-07-26 0 7.300 7.300 7.350 7.300 7.370 545,834 3,998,028 7.3246 5.754 5.754 5.793 5.754 5.809 692,481 5.7735 0.27%
2022-07-25 0 7.280 7.280 7.300 7.280 7.390 865,884 6,335,415 7.3167 5.738 5.738 5.754 5.738 5.825 1,098,517 5.7672 -1.09%
2022-07-22 0 7.360 7.330 7.370 7.310 7.450 1,870,341 13,783,224 7.3694 5.801 5.778 5.809 5.762 5.872 2,372,837 5.8088 0.41%
2022-07-21 0 7.330 7.330 7.370 7.330 7.390 522,000 3,839,026 7.3545 5.778 5.778 5.809 5.778 5.825 662,243 5.7970 -0.68%
2022-07-20 0 7.380 7.380 7.440 7.380 7.530 688,309 5,107,851 7.4209 5.817 5.817 5.864 5.817 5.935 873,234 5.8493 -0.40%
2022-07-19 0 7.410 7.410 7.430 7.410 7.540 614,000 4,582,480 7.4633 5.841 5.841 5.857 5.841 5.943 778,961 5.8828 -1.59%
2022-07-18 0 7.530 7.490 7.530 7.430 7.540 714,923 5,360,544 7.4981 5.935 5.904 5.935 5.857 5.943 906,998 5.9102 1.48%
2022-07-15 0 7.420 7.400 7.420 7.390 7.500 1,338,000 9,950,980 7.4372 5.849 5.833 5.849 5.825 5.912 1,697,475 5.8622 -2.11%
2022-07-14 0 7.580 7.510 7.580 7.490 7.600 976,000 7,348,400 7.5291 5.975 5.920 5.975 5.904 5.991 1,238,218 5.9347 0.40%
2022-07-13 0 7.550 7.550 7.580 7.530 7.640 999,000 7,576,086 7.5837 5.951 5.951 5.975 5.935 6.022 1,267,397 5.9777 0.27%
2022-07-12 0 7.530 7.530 7.540 7.510 7.730 881,992 6,706,949 7.6043 5.935 5.935 5.943 5.920 6.093 1,118,953 5.9940 -0.79%
2022-07-11 0 7.590 7.540 7.590 7.540 7.640 874,308 6,633,311 7.5869 5.983 5.943 5.983 5.943 6.022 1,109,205 5.9802 -0.91%
2022-07-08 0 7.660 7.650 7.660 7.520 7.660 714,557 5,440,883 7.6143 6.038 6.030 6.038 5.927 6.038 906,534 6.0019 1.46%
2022-07-07 0 7.550 7.530 7.550 7.500 7.590 1,728,322 13,056,226 7.5543 5.951 5.935 5.951 5.912 5.983 2,192,663 5.9545 0.49%
2022-07-06 0 8.240 8.230 8.240 8.200 8.330 2,778,284 22,967,739 8.2669 5.922 5.915 5.922 5.894 5.987 3,865,509 5.9417 -1.20%
2022-07-05 0 8.340 8.340 8.350 8.250 8.370 3,051,500 25,418,594 8.3299 5.994 5.994 6.001 5.930 6.016 4,245,643 5.9870 1.09%
2022-07-04 0 8.250 8.250 8.290 8.160 8.290 1,684,000 13,884,160 8.2448 5.930 5.930 5.958 5.865 5.958 2,342,999 5.9258 1.23%
2022-06-30 0 8.150 8.150 8.190 8.100 8.210 1,372,426 11,221,984 8.1767 5.858 5.858 5.886 5.822 5.901 1,909,497 5.8769 -0.24%
2022-06-29 0 8.170 8.140 8.170 8.060 8.170 788,000 6,418,040 8.1447 5.872 5.851 5.872 5.793 5.872 1,096,368 5.8539 0.12%
2022-06-28 0 8.160 8.140 8.160 8.040 8.160 1,001,325 8,122,999 8.1123 5.865 5.851 5.865 5.779 5.865 1,393,173 5.8306 1.37%
2022-06-27 0 8.050 8.050 8.070 8.020 8.130 468,000 3,784,479 8.0865 5.786 5.786 5.800 5.764 5.843 651,142 5.8121 0.37%
2022-06-24 0 8.020 8.000 8.020 7.950 8.040 1,934,999 15,477,941 7.9989 5.764 5.750 5.764 5.714 5.779 2,692,222 5.7491 0.25%
2022-06-23 0 8.000 7.990 8.000 7.990 8.040 2,250,000 18,019,026 8.0085 5.750 5.743 5.750 5.743 5.779 3,130,492 5.7560 0.00%
2022-06-22 0 8.000 7.950 8.000 7.940 8.080 2,454,836 19,609,114 7.9880 5.750 5.714 5.750 5.707 5.807 3,415,486 5.7412 -0.12%
2022-06-21 0 8.010 8.000 8.030 7.970 8.060 522,843 4,189,415 8.0128 5.757 5.750 5.771 5.728 5.793 727,447 5.7591 0.00%
2022-06-20 0 8.010 7.980 8.010 7.920 8.020 816,375 6,510,444 7.9748 5.757 5.736 5.757 5.692 5.764 1,135,847 5.7318 1.26%
2022-06-17 0 7.910 7.910 7.990 7.910 8.030 2,840,613 22,608,905 7.9592 5.685 5.685 5.743 5.685 5.771 3,952,229 5.7205 0.00%
2022-06-16 0 7.910 7.910 7.930 7.910 8.100 1,618,000 12,885,070 7.9636 5.685 5.685 5.700 5.685 5.822 2,251,172 5.7237 -1.13%
2022-06-15 0 8.000 8.000 8.030 8.000 8.100 692,501 5,578,675 8.0558 5.750 5.750 5.771 5.750 5.822 963,497 5.7900 -0.87%
2022-06-14 0 8.070 8.000 8.070 7.980 8.080 1,440,233 11,551,538 8.0206 5.800 5.750 5.800 5.736 5.807 2,003,839 5.7647 -0.12%
2022-06-13 0 8.080 8.040 8.080 8.000 8.100 1,269,000 10,214,790 8.0495 5.807 5.779 5.807 5.750 5.822 1,765,597 5.7855 -0.12%
2022-06-10 0 8.090 8.080 8.090 8.050 8.130 904,000 7,314,940 8.0917 5.815 5.807 5.815 5.786 5.843 1,257,762 5.8158 -0.37%
2022-06-09 0 8.120 8.060 8.120 8.050 8.180 1,068,500 8,646,520 8.0922 5.836 5.793 5.836 5.786 5.879 1,486,636 5.8162 -0.12%
2022-06-08 0 8.130 8.100 8.130 8.030 8.130 1,502,596 12,157,299 8.0909 5.843 5.822 5.843 5.771 5.843 2,090,607 5.8152 0.87%
2022-06-07 0 8.060 8.030 8.060 8.000 8.140 2,688,818 21,633,420 8.0457 5.793 5.771 5.793 5.750 5.851 3,741,033 5.7827 -1.10%
2022-06-06 0 8.150 8.140 8.150 8.130 8.320 1,315,430 10,768,134 8.1860 5.858 5.851 5.858 5.843 5.980 1,830,197 5.8836 -2.04%
2022-06-02 0 8.320 8.280 8.320 8.280 8.400 500,176 4,152,958 8.3030 5.980 5.951 5.980 5.951 6.037 695,910 5.9677 -0.48%
2022-06-01 0 8.360 8.320 8.360 8.280 8.400 888,874 7,418,955 8.3465 6.009 5.980 6.009 5.951 6.037 1,236,717 5.9989 0.72%
2022-05-31 0 8.300 8.290 8.300 8.240 8.380 1,628,867 13,549,935 8.3186 5.966 5.958 5.966 5.922 6.023 2,266,291 5.9789 0.73%
2022-05-30 0 8.240 8.240 8.250 8.240 8.360 2,758,863 22,879,431 8.2931 5.922 5.922 5.930 5.922 6.009 3,838,488 5.9605 0.98%
2022-05-27 0 8.160 8.150 8.210 8.140 8.290 2,393,668 19,623,354 8.1980 5.865 5.858 5.901 5.851 5.958 3,330,382 5.8922 0.00%
2022-05-26 0 8.160 8.150 8.200 8.100 8.210 3,050,887 24,942,202 8.1754 5.865 5.858 5.894 5.822 5.901 4,244,790 5.8760 -0.12%
2022-05-25 0 8.170 8.150 8.170 8.130 8.210 1,710,000 13,952,880 8.1596 5.872 5.858 5.872 5.843 5.901 2,379,174 5.8646 0.62%
2022-05-24 0 8.120 8.110 8.130 8.110 8.160 1,674,399 13,627,349 8.1387 5.836 5.829 5.843 5.829 5.865 2,329,641 5.8495 -0.37%
2022-05-23 0 8.150 8.130 8.150 8.060 8.170 1,010,279 8,202,008 8.1186 5.858 5.843 5.858 5.793 5.872 1,405,631 5.8351 -0.49%
2022-05-20 0 8.190 8.150 8.190 8.130 8.190 3,090,000 25,210,800 8.1588 5.886 5.858 5.886 5.843 5.886 4,299,209 5.8641 0.61%
2022-05-19 0 8.140 8.090 8.150 8.050 8.160 726,000 5,906,920 8.1363 5.851 5.815 5.858 5.786 5.865 1,010,105 5.8478 0.12%
2022-05-18 0 8.130 8.120 8.160 8.030 8.180 2,629,000 21,259,454 8.0865 5.843 5.836 5.865 5.771 5.879 3,657,806 5.8121 0.37%
2022-05-17 0 8.100 8.050 8.100 8.020 8.130 1,640,966 13,261,564 8.0816 5.822 5.786 5.822 5.764 5.843 2,283,125 5.8085 0.62%
2022-05-16 0 8.050 8.050 8.080 8.020 8.150 1,129,000 9,093,710 8.0547 5.786 5.786 5.807 5.764 5.858 1,570,811 5.7892 -0.49%
2022-05-13 0 8.090 8.080 8.090 7.980 8.170 1,550,279 12,542,937 8.0908 5.815 5.807 5.815 5.736 5.872 2,156,949 5.8151 1.51%
2022-05-12 0 7.970 7.970 8.000 7.970 8.180 2,253,100 18,172,344 8.0655 5.728 5.728 5.750 5.728 5.879 3,134,805 5.7970 -1.24%
2022-05-11 0 8.070 8.070 8.100 8.070 8.220 1,940,000 15,819,422 8.1543 5.800 5.800 5.822 5.800 5.908 2,699,180 5.8608 -1.10%
2022-05-10 0 8.160 8.150 8.160 7.890 8.270 2,931,000 23,804,482 8.1216 5.865 5.858 5.865 5.671 5.944 4,077,988 5.8373 1.75%
2022-05-06 0 8.020 8.020 8.030 8.020 8.230 2,310,619 18,764,537 8.1210 5.764 5.764 5.771 5.764 5.915 3,214,833 5.8369 -0.74%
2022-05-05 0 8.080 8.080 8.090 8.080 8.240 1,279,343 10,413,713 8.1399 5.807 5.807 5.815 5.807 5.922 1,779,988 5.8504 -0.25%
2022-05-04 0 8.100 8.070 8.100 8.060 8.100 460,485 3,722,183 8.0832 5.822 5.800 5.822 5.793 5.822 640,686 5.8097 -0.12%
2022-05-03 0 8.110 8.110 8.130 8.060 8.150 514,974 4,172,708 8.1028 5.829 5.829 5.843 5.793 5.858 716,499 5.8237 0.25%
2022-04-29 0 8.090 8.090 8.130 8.070 8.190 2,131,976 17,301,175 8.1151 5.815 5.815 5.843 5.800 5.886 2,966,282 5.8326 -2.41%
2022-04-28 0 8.290 8.260 8.290 8.130 8.340 1,608,000 13,287,260 8.2632 5.958 5.937 5.958 5.843 5.994 2,237,258 5.9391 1.47%
2022-04-27 0 8.170 8.140 8.170 8.040 8.220 2,435,934 19,846,447 8.1474 5.872 5.851 5.872 5.779 5.908 3,389,188 5.8558 1.24%
2022-04-26 0 8.070 8.060 8.070 8.060 8.280 2,176,739 17,732,039 8.1461 5.800 5.793 5.800 5.793 5.951 3,028,562 5.8549 -1.94%
2022-04-25 0 8.230 8.230 8.260 8.210 8.470 3,967,000 33,271,470 8.3871 5.915 5.915 5.937 5.901 6.088 5,519,405 6.0281 -1.91%
2022-04-22 0 8.390 8.390 8.440 8.060 8.480 5,052,000 42,008,600 8.3152 6.030 6.030 6.066 5.793 6.095 7,028,998 5.9765 1.70%
2022-04-21 0 8.250 8.200 8.250 8.150 8.410 4,744,398 39,331,371 8.2901 5.930 5.894 5.930 5.858 6.045 6,601,022 5.9584 0.61%
2022-04-20 0 8.200 8.200 8.210 8.200 8.350 1,551,784 12,857,962 8.2859 5.894 5.894 5.901 5.894 6.001 2,159,043 5.9554 -1.44%
2022-04-19 0 8.320 8.270 8.320 8.180 8.360 2,136,000 17,689,180 8.2815 5.980 5.944 5.980 5.879 6.009 2,971,880 5.9522 -0.48%
2022-04-14 0 8.360 8.360 8.370 8.180 8.370 2,364,613 19,639,613 8.3056 6.009 6.009 6.016 5.879 6.016 3,289,956 5.9696 2.83%
2022-04-13 0 8.130 8.130 8.170 8.100 8.200 838,202 6,834,148 8.1533 5.843 5.843 5.872 5.822 5.894 1,166,215 5.8601 -0.73%
2022-04-12 0 8.190 8.140 8.190 8.050 8.190 1,269,000 10,312,530 8.1265 5.886 5.851 5.886 5.786 5.886 1,765,597 5.8408 1.24%
2022-04-11 0 8.090 8.080 8.110 8.080 8.250 1,878,000 15,264,180 8.1279 5.815 5.807 5.829 5.807 5.930 2,612,917 5.8418 -1.94%
2022-04-08 0 8.250 8.250 8.260 8.190 8.290 1,035,643 8,560,284 8.2657 5.930 5.930 5.937 5.886 5.958 1,440,921 5.9408 0.36%
2022-04-07 0 8.220 8.220 8.250 8.220 8.360 1,646,000 13,641,600 8.2877 5.908 5.908 5.930 5.908 6.009 2,290,129 5.9567 -1.67%
2022-04-06 0 8.360 8.350 8.360 8.150 8.370 3,703,591 30,700,515 8.2894 6.009 6.001 6.009 5.858 6.016 5,152,916 5.9579 1.58%
2022-04-04 0 8.230 8.230 8.250 8.150 8.250 938,671 7,706,906 8.2104 5.915 5.915 5.930 5.858 5.930 1,306,001 5.9011 0.00%
2022-04-01 0 8.230 8.200 8.230 8.070 8.250 2,169,599 17,709,719 8.1627 5.915 5.894 5.915 5.800 5.930 3,018,628 5.8668 -0.24%
2022-03-31 0 8.250 8.180 8.250 7.930 8.250 5,085,495 41,482,604 8.1570 5.930 5.879 5.930 5.700 5.930 7,075,601 5.8628 4.04%
2022-03-30 0 7.930 7.930 7.950 7.850 8.000 3,076,876 24,453,666 7.9476 5.700 5.700 5.714 5.642 5.750 4,280,949 5.7122 1.54%
2022-03-29 0 7.810 7.790 7.810 7.710 7.810 1,414,029 10,983,036 7.7672 5.613 5.599 5.613 5.541 5.613 1,967,381 5.5826 0.77%
2022-03-28 0 7.750 7.710 7.750 7.600 7.780 1,491,000 11,500,540 7.7133 5.570 5.541 5.570 5.462 5.592 2,074,473 5.5438 0.65%
2022-03-25 0 7.700 7.690 7.700 7.630 7.740 1,816,438 13,965,898 7.6886 5.534 5.527 5.534 5.484 5.563 2,527,264 5.5261 0.39%
2022-03-24 0 7.670 7.640 7.670 7.610 7.700 1,330,000 10,169,392 7.6462 5.513 5.491 5.513 5.470 5.534 1,850,469 5.4956 0.00%
2022-03-23 0 7.670 7.670 7.700 7.660 7.720 1,572,640 12,092,760 7.6895 5.513 5.513 5.534 5.506 5.549 2,188,061 5.5267 -0.65%
2022-03-22 0 7.720 7.700 7.730 7.620 7.720 714,000 5,484,892 7.6819 5.549 5.534 5.556 5.477 5.549 993,409 5.5213 1.05%
2022-03-21 0 7.640 7.570 7.640 7.560 7.670 1,169,169 8,910,860 7.6215 5.491 5.441 5.491 5.434 5.513 1,626,700 5.4779 0.66%
2022-03-18 0 7.590 7.590 7.710 7.590 7.780 3,471,243 26,505,790 7.6358 5.455 5.455 5.541 5.455 5.592 4,829,644 5.4881 -0.78%
2022-03-17 0 7.650 7.630 7.650 7.500 7.650 2,314,133 17,568,388 7.5918 5.498 5.484 5.498 5.391 5.498 3,219,722 5.4565 2.68%
2022-03-16 0 7.450 7.380 7.450 7.070 7.450 2,826,894 20,532,488 7.2633 5.355 5.304 5.355 5.081 5.355 3,933,142 5.2204 5.52%
2022-03-15 0 7.060 7.020 7.070 6.900 7.550 7,242,000 52,012,660 7.1821 5.074 5.046 5.081 4.959 5.426 10,076,010 5.1620 -6.86%
2022-03-14 0 7.580 7.550 7.580 7.550 7.810 2,442,000 18,662,364 7.6422 5.448 5.426 5.448 5.426 5.613 3,397,627 5.4928 -3.07%
2022-03-11 0 7.820 7.810 7.870 7.720 7.880 1,016,000 7,906,756 7.7822 5.621 5.613 5.656 5.549 5.664 1,413,591 5.5934 0.13%
2022-03-10 0 7.810 7.810 7.850 7.730 7.870 1,473,704 11,534,811 7.8271 5.613 5.613 5.642 5.556 5.656 2,050,408 5.6256 1.83%
2022-03-09 0 7.670 7.670 7.700 7.540 7.890 3,268,000 25,166,214 7.7008 5.513 5.513 5.534 5.419 5.671 4,546,866 5.5348 -2.17%
2022-03-08 0 7.840 7.840 7.850 7.720 7.940 4,032,000 31,528,766 7.8196 5.635 5.635 5.642 5.549 5.707 5,609,842 5.6203 -1.75%
2022-03-07 0 7.980 7.970 7.980 7.750 7.990 4,481,720 35,384,836 7.8954 5.736 5.728 5.736 5.570 5.743 6,235,550 5.6747 1.01%
2022-03-04 0 7.900 7.900 7.920 7.870 7.930 692,000 5,465,700 7.8984 5.678 5.678 5.692 5.656 5.700 962,800 5.6769 -0.75%
2022-03-03 0 7.960 7.960 7.990 7.910 8.080 733,501 5,880,260 8.0167 5.721 5.721 5.743 5.685 5.807 1,020,542 5.7619 1.14%
2022-03-02 0 7.870 7.870 7.920 7.860 7.970 862,000 6,821,880 7.9140 5.656 5.656 5.692 5.649 5.728 1,199,326 5.6881 -1.38%
2022-03-01 0 7.980 7.980 8.030 7.860 8.140 1,959,000 15,592,746 7.9595 5.736 5.736 5.771 5.649 5.851 2,725,615 5.7208 1.40%
2022-02-28 0 7.870 7.860 7.890 7.840 8.040 1,832,000 14,449,900 7.8875 5.656 5.649 5.671 5.635 5.779 2,548,916 5.6690 -1.75%
2022-02-25 0 8.010 8.010 8.030 8.000 8.090 1,153,334 9,268,824 8.0365 5.757 5.757 5.771 5.750 5.815 1,604,668 5.7762 0.13%
2022-02-24 0 8.000 7.970 8.000 7.960 8.280 1,917,328 15,465,722 8.0663 5.750 5.728 5.750 5.721 5.951 2,667,636 5.7975 -3.50%
2022-02-23 0 8.290 8.280 8.290 8.180 8.290 1,210,000 9,992,660 8.2584 5.958 5.951 5.958 5.879 5.958 1,683,509 5.9356 1.47%
2022-02-22 0 8.170 8.160 8.170 8.080 8.250 1,546,564 12,596,319 8.1447 5.872 5.865 5.872 5.807 5.930 2,151,781 5.8539 -0.85%
2022-02-21 0 8.240 8.220 8.240 8.160 8.250 1,246,000 10,228,450 8.2090 5.922 5.908 5.922 5.865 5.930 1,733,597 5.9001 0.49%
2022-02-18 0 8.200 8.180 8.200 8.160 8.230 1,029,102 8,427,507 8.1892 5.894 5.879 5.894 5.865 5.915 1,431,820 5.8859 0.37%
2022-02-17 0 8.170 8.120 8.170 8.080 8.250 2,232,349 18,240,019 8.1708 5.872 5.836 5.872 5.807 5.930 3,105,934 5.8726 1.11%
2022-02-16 0 8.080 8.080 8.100 8.040 8.140 1,282,121 10,405,241 8.1156 5.807 5.807 5.822 5.779 5.851 1,783,853 5.8330 0.50%
2022-02-15 0 8.040 8.030 8.060 8.020 8.140 1,826,972 14,739,902 8.0679 5.779 5.771 5.793 5.764 5.851 2,541,921 5.7987 -0.62%
2022-02-14 0 8.090 8.080 8.090 8.040 8.160 1,758,000 14,243,660 8.1022 5.815 5.807 5.815 5.779 5.865 2,445,958 5.8233 0.00%
2022-02-11 0 8.090 8.090 8.100 8.030 8.180 3,240,000 26,282,700 8.1119 5.815 5.815 5.822 5.771 5.879 4,507,908 5.8304 -0.98%
2022-02-10 0 8.170 8.100 8.170 7.960 8.170 3,565,546 28,785,778 8.0733 5.872 5.822 5.872 5.721 5.872 4,960,850 5.8026 2.25%
2022-02-09 0 7.990 7.970 7.990 7.880 7.990 1,672,000 13,309,290 7.9601 5.743 5.728 5.743 5.664 5.743 2,326,303 5.7212 0.63%
2022-02-08 0 7.940 7.890 7.940 7.780 7.940 1,704,707 13,416,988 7.8706 5.707 5.671 5.707 5.592 5.707 2,371,810 5.6569 1.02%
2022-02-07 0 7.860 7.810 7.860 7.640 7.860 2,172,754 16,983,316 7.8165 5.649 5.613 5.649 5.491 5.649 3,023,017 5.6180 2.34%
2022-02-04 0 7.680 7.680 7.710 7.610 7.730 699,758 5,376,720 7.6837 5.520 5.520 5.541 5.470 5.556 973,594 5.5225 -0.39%
2022-01-31 0 7.710 7.670 7.710 7.610 7.740 279,266 2,141,315 7.6677 5.541 5.513 5.541 5.470 5.563 388,551 5.5110 0.52%
2022-01-28 0 7.670 7.630 7.690 7.550 7.690 536,000 4,084,250 7.6199 5.513 5.484 5.527 5.426 5.527 745,753 5.4767 0.52%
2022-01-27 0 7.630 7.570 7.630 7.540 7.660 956,999 7,261,112 7.5874 5.484 5.441 5.484 5.419 5.506 1,331,501 5.4533 -0.39%
2022-01-26 0 7.660 7.630 7.660 7.620 7.700 971,500 7,440,115 7.6584 5.506 5.484 5.506 5.477 5.534 1,351,677 5.5044 -0.39%
2022-01-25 0 7.690 7.650 7.690 7.640 7.710 1,172,000 8,989,766 7.6704 5.527 5.498 5.527 5.491 5.541 1,630,638 5.5130 -1.03%
2022-01-24 0 7.770 7.710 7.770 7.660 7.770 805,047 6,218,025 7.7238 5.585 5.541 5.585 5.506 5.585 1,120,086 5.5514 0.65%
2022-01-21 0 7.720 7.710 7.720 7.710 7.780 501,080 3,874,816 7.7329 5.549 5.541 5.549 5.541 5.592 697,168 5.5579 -0.77%
2022-01-20 0 7.780 7.740 7.780 7.720 7.790 1,160,140 9,014,407 7.7701 5.592 5.563 5.592 5.549 5.599 1,614,137 5.5847 0.13%
2022-01-19 0 7.770 7.730 7.780 7.710 7.790 1,112,246 8,625,268 7.7548 5.585 5.556 5.592 5.541 5.599 1,547,501 5.5737 0.26%
2022-01-18 0 7.750 7.710 7.750 7.630 7.750 820,000 6,324,880 7.7133 5.570 5.541 5.570 5.484 5.570 1,140,890 5.5438 1.57%
2022-01-17 0 7.630 7.630 7.640 7.610 7.660 658,000 5,022,160 7.6325 5.484 5.484 5.491 5.470 5.506 915,495 5.4857 -0.91%
2022-01-14 0 7.700 7.700 7.710 7.660 7.790 420,903 3,242,534 7.7038 5.534 5.534 5.541 5.506 5.599 585,615 5.5370 -1.03%
2022-01-13 0 7.780 7.750 7.780 7.660 7.780 2,619,355 20,254,313 7.7326 5.592 5.570 5.592 5.506 5.592 3,644,387 5.5577 1.57%
2022-01-12 0 7.660 7.630 7.670 7.560 7.670 1,944,000 14,775,162 7.6004 5.506 5.484 5.513 5.434 5.513 2,704,745 5.4627 0.79%
2022-01-11 0 7.600 7.580 7.600 7.570 7.630 2,048,000 15,564,664 7.5999 5.462 5.448 5.462 5.441 5.484 2,849,443 5.4624 0.26%
2022-01-10 0 7.580 7.570 7.580 7.550 7.620 937,752 7,114,885 7.5872 5.448 5.441 5.448 5.426 5.477 1,304,722 5.4532 -0.52%
2022-01-07 0 7.620 7.600 7.620 7.560 7.650 741,859 5,638,629 7.6007 5.477 5.462 5.477 5.434 5.498 1,032,171 5.4629 0.13%
2022-01-06 0 7.610 7.560 7.610 7.550 7.690 1,515,100 11,519,711 7.6033 5.470 5.434 5.470 5.426 5.527 2,108,004 5.4647 -1.17%
2022-01-05 0 7.700 7.660 7.700 7.640 7.720 2,152,498 16,518,186 7.6740 5.534 5.506 5.534 5.491 5.549 2,994,835 5.5156 -0.26%
2022-01-04 0 7.720 7.690 7.720 7.600 7.720 1,876,764 14,382,426 7.6634 5.549 5.527 5.549 5.462 5.549 2,611,198 5.5080 1.05%
2022-01-03 0 7.640 7.600 7.640 7.540 7.640 752,000 5,730,190 7.6199 5.491 5.462 5.491 5.419 5.491 1,046,280 5.4767 1.19%
2021-12-31 0 7.550 7.550 7.580 7.550 7.680 273,771 2,083,075 7.6088 5.426 5.426 5.448 5.426 5.520 380,906 5.4687 -0.79%
2021-12-30 0 7.610 7.610 7.640 7.500 7.660 2,778,000 21,095,748 7.5939 5.470 5.470 5.491 5.391 5.506 3,865,114 5.4580 1.33%
2021-12-29 0 7.510 7.430 7.510 7.420 7.530 1,202,000 9,006,150 7.4926 5.398 5.340 5.398 5.333 5.412 1,672,378 5.3852 -0.13%
2021-12-28 0 7.520 7.490 7.520 7.390 7.530 2,750,077 20,617,080 7.4969 5.405 5.383 5.405 5.311 5.412 3,826,264 5.3883 1.62%
2021-12-24 0 7.400 7.400 7.420 7.400 7.470 334,000 2,477,810 7.4186 5.319 5.319 5.333 5.319 5.369 464,704 5.3320 -0.54%
2021-12-23 0 7.440 7.400 7.450 7.370 7.450 2,050,000 15,195,000 7.4122 5.347 5.319 5.355 5.297 5.355 2,852,226 5.3274 0.54%
2021-12-22 0 7.400 7.360 7.400 7.280 7.410 2,468,756 18,188,036 7.3673 5.319 5.290 5.319 5.232 5.326 3,434,854 5.2951 0.95%
2021-12-21 0 7.330 7.320 7.330 7.120 7.400 2,932,907 21,454,945 7.3152 5.268 5.261 5.268 5.117 5.319 4,080,641 5.2577 2.52%
2021-12-20 0 7.150 7.150 7.160 7.120 7.220 1,364,000 9,760,380 7.1557 5.139 5.139 5.146 5.117 5.189 1,897,774 5.1431 -0.83%
2021-12-17 0 7.210 7.210 7.230 7.180 7.270 1,672,077 12,079,598 7.2243 5.182 5.182 5.196 5.161 5.225 2,326,411 5.1924 0.28%
2021-12-16 0 7.190 7.190 7.200 7.160 7.230 1,964,000 14,124,580 7.1917 5.168 5.168 5.175 5.146 5.196 2,732,572 5.1690 0.28%
2021-12-15 0 7.170 7.170 7.180 7.150 7.220 2,282,000 16,426,740 7.1984 5.153 5.153 5.161 5.139 5.189 3,175,015 5.1738 0.42%
2021-12-14 0 7.140 7.130 7.140 7.120 7.290 3,270,000 23,566,360 7.2068 5.132 5.125 5.132 5.117 5.240 4,549,648 5.1798 -2.06%
2021-12-13 0 7.290 7.280 7.290 7.280 7.350 1,284,000 9,392,230 7.3148 5.240 5.232 5.240 5.232 5.283 1,786,467 5.2574 -0.55%
2021-12-10 0 7.330 7.300 7.330 7.280 7.370 1,758,332 12,859,857 7.3137 5.268 5.247 5.268 5.232 5.297 2,446,420 5.2566 -0.41%
2021-12-09 0 7.360 7.350 7.360 7.300 7.380 3,212,000 23,564,500 7.3364 5.290 5.283 5.290 5.247 5.304 4,468,951 5.2729 0.82%
2021-12-08 0 7.300 7.290 7.320 7.270 7.380 1,852,608 13,532,512 7.3046 5.247 5.240 5.261 5.225 5.304 2,577,589 5.2501 -0.68%
2021-12-07 0 7.350 7.340 7.390 7.290 7.400 2,622,132 19,188,280 7.3178 5.283 5.276 5.311 5.240 5.319 3,648,250 5.2596 -0.27%
2021-12-06 0 7.370 7.350 7.370 7.280 7.400 3,702,000 27,146,732 7.3330 5.297 5.283 5.297 5.232 5.319 5,150,703 5.2705 -0.81%
2021-12-03 0 7.430 7.420 7.430 7.350 7.470 1,846,529 13,726,246 7.4335 5.340 5.333 5.340 5.283 5.369 2,569,131 5.3428 1.23%
2021-12-02 0 7.340 7.330 7.340 7.270 7.380 1,120,000 8,227,010 7.3455 5.276 5.268 5.276 5.225 5.304 1,558,289 5.2795 0.69%
2021-12-01 0 7.290 7.270 7.300 7.260 7.360 2,408,000 17,584,560 7.3026 5.240 5.225 5.247 5.218 5.290 3,350,322 5.2486 0.14%
2021-11-30 0 7.280 7.270 7.280 7.270 7.370 2,704,000 19,771,200 7.3118 5.232 5.225 5.232 5.225 5.297 3,762,156 5.2553 -0.95%
2021-11-29 0 7.350 7.350 7.360 7.350 7.450 1,974,000 14,560,100 7.3759 5.283 5.283 5.290 5.283 5.355 2,746,485 5.3014 -0.94%
2021-11-26 0 7.420 7.420 7.430 7.380 7.570 2,644,000 19,743,160 7.4672 5.333 5.333 5.340 5.304 5.441 3,678,676 5.3669 -2.11%
2021-11-25 0 7.580 7.580 7.590 7.570 7.660 2,276,000 17,371,141 7.6323 5.448 5.448 5.455 5.441 5.506 3,166,667 5.4856 -0.66%
2021-11-24 0 7.630 7.630 7.640 7.610 7.720 828,000 6,337,780 7.6543 5.484 5.484 5.491 5.470 5.549 1,152,021 5.5014 0.26%
2021-11-23 0 7.610 7.610 7.620 7.610 7.750 2,774,000 21,321,148 7.6861 5.470 5.470 5.477 5.470 5.570 3,859,549 5.5243 -0.52%
2021-11-22 0 7.650 7.650 7.660 7.570 7.740 3,830,000 29,375,962 7.6700 5.498 5.498 5.506 5.441 5.563 5,328,793 5.5127 0.13%
2021-11-19 0 7.640 7.630 7.640 7.570 7.640 922,940 7,024,386 7.6109 5.491 5.484 5.491 5.441 5.491 1,284,114 5.4702 0.53%
2021-11-18 0 7.600 7.590 7.600 7.500 7.630 1,052,000 7,983,680 7.5890 5.462 5.455 5.462 5.391 5.484 1,463,679 5.4545 0.53%
2021-11-17 0 7.560 7.550 7.560 7.530 7.620 1,314,000 9,976,060 7.5921 5.434 5.426 5.434 5.412 5.477 1,828,207 5.4567 0.13%
2021-11-16 0 7.550 7.550 7.560 7.550 7.650 694,124 5,270,626 7.5932 5.426 5.426 5.434 5.426 5.498 965,755 5.4575 -0.66%
2021-11-15 0 7.600 7.600 7.610 7.510 7.640 1,856,000 14,065,360 7.5783 5.462 5.462 5.470 5.398 5.491 2,582,308 5.4468 0.13%
2021-11-12 0 7.590 7.590 7.600 7.460 7.610 2,254,000 17,043,740 7.5616 5.455 5.455 5.462 5.362 5.470 3,136,057 5.4348 1.34%
2021-11-11 0 7.490 7.470 7.490 7.340 7.500 2,361,257 17,609,291 7.4576 5.383 5.369 5.383 5.276 5.391 3,285,287 5.3600 1.35%
2021-11-10 0 7.390 7.390 7.400 7.310 7.430 2,172,000 15,967,620 7.3516 5.311 5.311 5.319 5.254 5.340 3,021,968 5.2838 -0.54%
2021-11-09 0 7.430 7.430 7.440 7.420 7.550 814,000 6,066,840 7.4531 5.340 5.340 5.347 5.333 5.426 1,132,542 5.3568 -0.13%
2021-11-08 0 7.440 7.430 7.440 7.380 7.650 1,620,949 12,149,426 7.4953 5.347 5.340 5.347 5.304 5.498 2,255,275 5.3871 -2.11%
2021-11-05 0 7.600 7.590 7.600 7.300 7.620 8,614,662 64,824,099 7.5249 5.462 5.455 5.462 5.247 5.477 11,985,836 5.4084 3.97%
2021-11-04 0 7.310 7.310 7.340 7.300 7.420 1,982,000 14,537,100 7.3346 5.254 5.254 5.276 5.247 5.333 2,757,616 5.2716 -0.68%
2021-11-03 0 7.360 7.340 7.360 7.320 7.380 1,108,536 8,142,382 7.3452 5.290 5.276 5.290 5.261 5.304 1,542,339 5.2792 0.00%
2021-11-02 0 7.360 7.330 7.370 7.320 7.530 1,382,000 10,227,794 7.4007 5.290 5.268 5.297 5.261 5.412 1,922,818 5.3192 0.00%
2021-11-01 0 7.360 7.350 7.370 7.290 7.410 1,462,000 10,734,900 7.3426 5.290 5.283 5.297 5.240 5.326 2,034,124 5.2774 0.41%
2021-10-29 0 7.330 7.330 7.360 7.330 7.400 1,558,000 11,452,566 7.3508 5.268 5.268 5.290 5.268 5.319 2,167,692 5.2833 0.00%
2021-10-28 0 7.330 7.330 7.340 7.330 7.430 1,394,560 10,284,066 7.3744 5.268 5.268 5.276 5.268 5.340 1,940,293 5.3003 -0.81%
2021-10-27 0 7.390 7.380 7.390 7.330 7.450 2,196,000 16,217,610 7.3851 5.311 5.304 5.311 5.268 5.355 3,055,360 5.3079 0.14%
2021-10-26 0 7.380 7.380 7.400 7.380 7.550 2,448,000 18,226,430 7.4454 5.304 5.304 5.319 5.304 5.426 3,405,975 5.3513 -0.81%
2021-10-25 0 7.440 7.440 7.460 7.420 7.570 1,971,113 14,735,967 7.4760 5.347 5.347 5.362 5.333 5.441 2,742,468 5.3732 -1.72%
2021-10-22 0 7.570 7.520 7.570 7.500 7.580 1,274,000 9,620,860 7.5517 5.441 5.405 5.441 5.391 5.448 1,772,554 5.4277 0.93%
2021-10-21 0 7.500 7.500 7.530 7.500 7.620 2,104,000 15,834,622 7.5260 5.391 5.391 5.412 5.391 5.477 2,927,358 5.4092 -0.66%
2021-10-20 0 7.550 7.530 7.550 7.520 7.720 2,362,000 17,942,172 7.5962 5.426 5.412 5.426 5.405 5.549 3,286,321 5.4597 0.94%
2021-10-19 0 7.480 7.480 7.500 7.440 7.590 3,082,000 23,189,000 7.5240 5.376 5.376 5.391 5.347 5.455 4,288,078 5.4078 -0.27%
2021-10-18 0 7.500 7.470 7.500 7.370 7.510 1,560,000 11,621,040 7.4494 5.391 5.369 5.391 5.297 5.398 2,170,474 5.3541 2.04%
2021-10-15 0 7.350 7.340 7.350 7.290 7.500 5,640,490 41,460,767 7.3506 5.283 5.276 5.283 5.240 5.391 7,847,782 5.2831 -2.00%
2021-10-12 0 7.500 7.490 7.500 7.470 7.580 2,462,010 18,495,555 7.5124 5.391 5.383 5.391 5.369 5.448 3,425,468 5.3994 -0.92%
2021-10-11 0 7.570 7.570 7.590 7.560 7.910 3,052,000 23,321,020 7.6412 5.441 5.441 5.455 5.434 5.685 4,246,338 5.4920 -3.07%
2021-10-08 0 7.810 7.780 7.810 7.770 7.890 3,820,228 29,859,568 7.8162 5.613 5.592 5.613 5.585 5.671 5,315,197 5.6178 -0.89%
2021-10-07 0 7.880 7.880 7.900 7.740 7.920 3,541,136 27,705,361 7.8239 5.664 5.664 5.678 5.563 5.692 4,926,888 5.6233 0.64%
2021-10-06 0 7.830 7.820 7.830 7.650 7.840 1,562,048 12,157,370 7.7830 5.628 5.621 5.628 5.498 5.635 2,173,324 5.5939 1.69%
2021-10-05 0 7.700 7.690 7.700 7.650 7.740 784,635 6,041,669 7.7000 5.534 5.527 5.534 5.498 5.563 1,091,686 5.5343 0.26%
2021-10-04 0 7.680 7.670 7.690 7.610 7.780 4,575,172 35,263,568 7.7076 5.520 5.513 5.527 5.470 5.592 6,365,573 5.5397 -0.52%
2021-09-30 0 7.720 7.720 7.760 7.480 7.880 14,612,000 113,043,630 7.7364 5.549 5.549 5.577 5.376 5.664 20,330,111 5.5604 2.80%
2021-09-29 0 7.510 7.490 7.510 7.430 7.660 5,414,000 40,684,784 7.5147 5.398 5.383 5.398 5.340 5.506 7,532,659 5.4011 -1.57%
2021-09-28 0 7.630 7.630 7.640 7.460 7.710 6,772,000 51,655,324 7.6278 5.484 5.484 5.491 5.362 5.541 9,422,085 5.4824 2.01%
2021-09-27 0 7.480 7.480 7.510 7.480 8.050 8,982,000 68,420,674 7.6175 5.376 5.376 5.398 5.376 5.786 12,496,924 5.4750 -6.50%
2021-09-24 0 8.000 7.980 8.000 7.750 8.150 19,643,000 157,420,316 8.0141 5.750 5.736 5.750 5.570 5.858 27,329,891 5.7600 2.83%
2021-09-23 0 7.780 7.740 7.780 7.510 8.130 23,508,000 184,115,690 7.8320 5.592 5.563 5.592 5.398 5.843 32,707,380 5.6292 8.06%
2021-09-21 0 7.200 7.170 7.200 7.080 7.200 1,348,833 9,671,344 7.1702 5.175 5.153 5.175 5.089 5.175 1,876,672 5.1535 1.41%
2021-09-20 0 7.100 7.070 7.100 6.950 7.150 3,084,574 21,644,443 7.0170 5.103 5.081 5.103 4.995 5.139 4,291,660 5.0434 0.57%
2021-09-17 0 7.060 7.060 7.090 7.060 7.450 6,823,253 48,481,216 7.1053 5.074 5.074 5.096 5.074 5.355 9,493,395 5.1068 -3.29%
2021-09-16 0 7.300 7.260 7.300 7.220 7.480 2,024,000 14,747,724 7.2864 5.247 5.218 5.247 5.189 5.376 2,816,051 5.2370 -2.14%
2021-09-15 0 7.460 7.410 7.460 7.410 7.470 944,000 7,024,560 7.4413 5.362 5.326 5.362 5.326 5.369 1,313,415 5.3483 0.00%
2021-09-14 0 7.460 7.460 7.490 7.430 7.590 2,420,000 18,147,540 7.4990 5.362 5.362 5.383 5.340 5.455 3,367,018 5.3898 -0.53%
2021-09-13 0 7.500 7.480 7.500 7.470 7.540 2,488,000 18,669,074 7.5036 5.391 5.376 5.391 5.369 5.419 3,461,628 5.3931 0.00%
2021-09-10 0 7.500 7.490 7.500 7.460 7.560 1,750,000 13,148,188 7.5133 5.391 5.383 5.391 5.362 5.434 2,434,827 5.4000 0.40%
2021-09-09 0 7.470 7.470 7.490 7.470 7.550 2,518,000 18,874,532 7.4958 5.369 5.369 5.383 5.369 5.426 3,503,368 5.3875 -0.27%
2021-09-08 0 7.490 7.490 7.530 7.490 7.650 2,794,000 21,089,740 7.5482 5.383 5.383 5.412 5.383 5.498 3,887,375 5.4252 -1.32%
2021-09-07 0 7.590 7.580 7.600 7.520 7.720 2,874,421 21,849,653 7.6014 5.455 5.448 5.462 5.405 5.549 3,999,268 5.4634 0.26%
2021-09-06 0 7.570 7.490 7.580 7.500 7.620 1,962,000 14,845,180 7.5664 5.441 5.383 5.448 5.391 5.477 2,729,789 5.4382 0.93%
2021-09-03 0 7.500 7.480 7.500 7.480 7.580 1,410,971 10,594,701 7.5088 5.391 5.376 5.391 5.376 5.448 1,963,126 5.3969 -0.40%
2021-09-02 0 7.530 7.500 7.540 7.420 7.550 1,158,255 8,687,427 7.5004 5.412 5.391 5.419 5.333 5.426 1,611,515 5.3908 0.67%
2021-09-01 0 7.480 7.450 7.480 7.430 7.490 619,406 4,617,356 7.4545 5.376 5.355 5.376 5.340 5.383 861,798 5.3578 0.27%
2021-08-31 0 7.460 7.450 7.460 7.340 7.460 2,028,000 15,065,080 7.4285 5.362 5.355 5.362 5.276 5.362 2,821,617 5.3392 1.63%
2021-08-30 0 7.340 7.340 7.360 7.310 7.390 754,741 5,543,973 7.3455 5.276 5.276 5.290 5.254 5.311 1,050,094 5.2795 -0.68%
2021-08-27 0 7.390 7.330 7.390 7.310 7.410 808,000 5,929,202 7.3381 5.311 5.268 5.311 5.254 5.326 1,124,194 5.2742 0.68%
2021-08-26 0 7.340 7.330 7.380 7.330 7.600 2,395,000 17,773,790 7.4212 5.276 5.268 5.304 5.268 5.462 3,332,235 5.3339 -2.52%
2021-08-25 0 7.530 7.500 7.530 7.390 7.530 1,874,000 14,044,320 7.4943 5.412 5.391 5.412 5.311 5.412 2,607,352 5.3864 1.76%
2021-08-24 0 7.400 7.390 7.400 7.320 7.430 799,960 5,911,822 7.3901 5.319 5.311 5.319 5.261 5.340 1,113,008 5.3116 0.95%
2021-08-23 0 7.330 7.320 7.330 7.260 7.370 1,094,000 8,008,440 7.3203 5.268 5.261 5.268 5.218 5.297 1,522,115 5.2614 0.41%
2021-08-20 0 7.300 7.290 7.300 7.210 7.340 1,326,748 9,657,263 7.2789 5.247 5.240 5.247 5.182 5.276 1,845,944 5.2316 -0.68%
2021-08-19 0 7.350 7.320 7.350 7.310 7.380 686,000 5,034,760 7.3393 5.283 5.261 5.283 5.254 5.304 954,452 5.2750 -0.27%
2021-08-18 0 7.370 7.360 7.370 7.330 7.380 380,000 2,798,440 7.3643 5.297 5.290 5.297 5.268 5.304 528,705 5.2930 0.82%
2021-08-17 0 7.310 7.300 7.310 7.290 7.400 1,096,986 8,035,477 7.3250 5.254 5.247 5.254 5.240 5.319 1,526,269 5.2648 -0.81%
2021-08-16 0 7.370 7.360 7.370 7.350 7.400 506,000 3,728,820 7.3692 5.297 5.290 5.297 5.283 5.319 704,013 5.2965 0.00%
2021-08-13 0 7.370 7.370 7.400 7.360 7.400 496,000 3,662,920 7.3849 5.297 5.297 5.319 5.290 5.319 690,100 5.3078 -0.27%
2021-08-12 0 7.390 7.390 7.400 7.340 7.410 521,385 3,849,889 7.3840 5.311 5.311 5.319 5.276 5.326 725,418 5.3071 -0.14%
2021-08-11 0 7.400 7.380 7.410 7.320 7.460 602,186 4,452,545 7.3940 5.319 5.304 5.326 5.261 5.362 837,839 5.3143 0.00%
2021-08-10 0 7.400 7.300 7.400 7.290 7.400 396,092 2,904,613 7.3332 5.319 5.247 5.319 5.240 5.319 551,095 5.2706 1.09%
2021-08-09 0 7.320 7.320 7.340 7.250 7.350 788,000 5,745,960 7.2918 5.261 5.261 5.276 5.211 5.283 1,096,368 5.2409 0.27%
2021-08-06 0 7.300 7.300 7.330 7.290 7.350 672,671 4,920,534 7.3149 5.247 5.247 5.268 5.240 5.283 935,907 5.2575 -0.41%
2021-08-05 0 7.330 7.310 7.350 7.300 7.460 1,314,000 9,658,020 7.3501 5.268 5.254 5.283 5.247 5.362 1,828,207 5.2828 -2.27%
2021-08-04 0 7.500 7.470 7.500 7.390 7.520 1,006,000 7,541,494 7.4965 5.391 5.369 5.391 5.311 5.405 1,399,678 5.3880 0.13%
2021-08-03 0 7.490 7.460 7.490 7.370 7.490 904,682 6,731,574 7.4408 5.383 5.362 5.383 5.297 5.383 1,258,711 5.3480 0.81%
2021-08-02 0 7.430 7.420 7.430 7.260 7.460 1,802,000 13,263,280 7.3603 5.340 5.333 5.340 5.218 5.362 2,507,176 5.2901 1.23%
2021-07-30 0 7.340 7.340 7.360 7.330 7.430 1,333,970 9,816,878 7.3591 5.276 5.276 5.290 5.268 5.340 1,855,992 5.2893 -1.08%
2021-07-29 0 7.420 7.400 7.430 7.340 7.450 1,348,000 9,975,620 7.4003 5.333 5.319 5.340 5.276 5.355 1,875,513 5.3189 1.09%
2021-07-28 0 7.340 7.330 7.340 7.320 7.460 1,559,000 11,479,770 7.3635 5.276 5.268 5.276 5.261 5.362 2,169,083 5.2925 -1.48%
2021-07-27 0 7.450 7.410 7.450 7.290 7.590 5,442,000 40,788,650 7.4952 5.355 5.326 5.355 5.240 5.455 7,571,617 5.3870 2.34%
2021-07-26 0 7.280 7.280 7.300 7.260 7.580 2,800,000 20,650,740 7.3753 5.232 5.232 5.247 5.218 5.448 3,895,723 5.3009 -4.21%
2021-07-23 0 7.600 7.550 7.600 7.510 7.600 2,034,216 15,385,781 7.5635 5.462 5.426 5.462 5.398 5.462 2,830,265 5.4362 0.53%
2021-07-22 0 7.560 7.550 7.560 7.510 7.630 2,435,464 18,393,587 7.5524 5.434 5.426 5.434 5.398 5.484 3,388,534 5.4282 0.93%
2021-07-21 0 7.490 7.490 7.500 7.430 7.870 4,860,000 37,149,780 7.6440 5.383 5.383 5.391 5.340 5.656 6,761,863 5.4940 1.77%
2021-07-20 0 7.360 7.360 7.370 7.360 7.420 770,000 5,680,260 7.3770 5.290 5.290 5.297 5.290 5.333 1,071,324 5.3021 -1.34%
2021-07-19 0 7.460 7.400 7.460 7.420 7.490 706,000 5,267,580 7.4612 5.362 5.319 5.362 5.333 5.383 982,279 5.3626 -0.40%
2021-07-16 0 7.490 7.490 7.530 7.400 7.530 1,534,506 11,486,329 7.4854 5.383 5.383 5.412 5.319 5.412 2,135,004 5.3800 0.94%
2021-07-15 0 7.420 7.410 7.420 7.310 7.470 1,148,061 8,499,190 7.4031 5.333 5.326 5.333 5.254 5.369 1,597,331 5.3209 1.64%
2021-07-14 0 7.300 7.300 7.320 7.300 7.400 758,000 5,551,420 7.3238 5.247 5.247 5.261 5.247 5.319 1,054,628 5.2639 -0.82%
2021-07-13 0 7.360 7.350 7.360 7.270 7.370 1,182,871 8,669,315 7.3290 5.290 5.283 5.290 5.225 5.297 1,645,764 5.2677 0.96%
2021-07-12 0 7.290 7.260 7.290 7.260 7.470 1,250,000 9,154,640 7.3237 5.240 5.218 5.240 5.218 5.369 1,739,162 5.2638 -0.55%
2021-07-09 0 7.330 7.320 7.330 7.310 7.470 1,204,511 8,859,737 7.3555 5.268 5.261 5.268 5.254 5.369 1,675,872 5.2866 -1.87%
2021-07-08 0 7.470 7.440 7.470 7.420 7.480 2,943,401 21,927,017 7.4496 5.369 5.347 5.369 5.333 5.376 4,095,241 5.3543 0.27%
2021-07-07 0 7.450 7.440 7.450 7.400 7.470 1,105,562 8,206,636 7.4230 5.355 5.347 5.355 5.319 5.369 1,538,201 5.3352 0.00%
2021-07-06 0 7.450 7.450 7.460 7.440 7.490 642,000 4,790,200 7.4614 5.355 5.355 5.362 5.347 5.383 893,234 5.3628 -0.27%
2021-07-05 0 7.470 7.450 7.470 7.450 7.500 653,331 4,879,922 7.4693 5.369 5.355 5.369 5.355 5.391 908,999 5.3685 0.00%
2021-07-02 0 7.470 7.440 7.470 7.410 7.470 1,995,300 14,837,119 7.4360 5.369 5.347 5.369 5.326 5.369 2,776,120 5.3446 -0.40%
2021-06-30 0 7.500 7.470 7.500 7.390 7.540 1,418,000 10,564,370 7.4502 5.391 5.369 5.391 5.311 5.419 1,972,906 5.3547 1.49%
2021-06-29 0 7.390 7.390 7.400 7.380 7.610 5,376,000 39,936,334 7.4286 5.311 5.311 5.319 5.304 5.470 7,479,789 5.3392 -2.89%
2021-06-28 0 7.610 7.580 7.610 7.590 7.610 546,000 4,150,660 7.6019 5.470 5.448 5.470 5.455 5.470 759,666 5.4638 0.13%
2021-06-25 0 7.600 7.580 7.600 7.550 7.610 1,329,460 10,069,610 7.5742 5.462 5.448 5.462 5.426 5.470 1,849,717 5.4439 0.66%
2021-06-24 0 7.550 7.550 7.590 7.540 7.690 1,351,999 10,265,354 7.5927 5.426 5.426 5.455 5.419 5.527 1,881,076 5.4572 -1.31%
2021-06-23 0 7.650 7.650 7.660 7.580 7.710 1,074,000 8,206,522 7.6411 5.498 5.498 5.506 5.448 5.541 1,494,288 5.4919 -0.13%
2021-06-22 0 7.660 7.640 7.670 7.500 7.700 2,097,448 15,949,152 7.6041 5.506 5.491 5.513 5.391 5.534 2,918,242 5.4653 2.13%
2021-06-21 0 7.500 7.480 7.500 7.380 7.500 2,332,784 17,375,801 7.4485 5.391 5.376 5.391 5.304 5.391 3,245,672 5.3535 0.94%
2021-06-18 0 7.430 7.430 7.440 7.410 7.540 2,000,243 14,876,615 7.4374 5.340 5.340 5.347 5.326 5.419 2,782,998 5.3455 -0.54%
2021-06-17 0 7.470 7.470 7.500 7.470 7.640 2,930,000 21,949,160 7.4912 5.369 5.369 5.391 5.369 5.491 4,076,596 5.3842 -1.32%
2021-06-16 0 7.570 7.560 7.570 7.520 7.670 2,033,000 15,402,710 7.5763 5.441 5.434 5.441 5.405 5.513 2,828,573 5.4454 -1.05%
2021-06-15 0 7.650 7.600 7.650 7.550 7.660 3,626,000 27,543,846 7.5962 5.498 5.462 5.498 5.426 5.506 5,044,962 5.4597 1.73%
2021-06-11 0 7.520 7.520 7.530 7.490 7.660 4,192,809 31,521,539 7.5180 5.405 5.405 5.412 5.383 5.506 5,833,580 5.4035 -0.27%
2021-06-10 0 7.540 7.530 7.540 7.470 7.710 2,172,048 16,420,284 7.5598 5.419 5.412 5.419 5.369 5.541 3,022,035 5.4335 -1.05%
2021-06-09 0 7.620 7.620 7.660 7.610 7.710 553,830 4,238,609 7.6533 5.477 5.477 5.506 5.470 5.541 770,560 5.5007 -0.26%
2021-06-08 0 7.640 7.640 7.680 7.600 7.730 832,000 6,363,780 7.6488 5.491 5.491 5.520 5.462 5.556 1,157,586 5.4975 -0.52%
2021-06-07 0 7.680 7.680 7.700 7.650 7.720 1,421,291 10,906,580 7.6737 5.520 5.520 5.534 5.498 5.549 1,977,484 5.5154 0.52%
2021-06-04 0 7.640 7.630 7.650 7.630 7.790 1,618,000 12,474,780 7.7100 5.491 5.484 5.498 5.484 5.599 2,251,172 5.5415 -1.93%
2021-06-03 0 7.790 7.770 7.790 7.730 7.810 1,493,275 11,612,342 7.7764 5.599 5.585 5.599 5.556 5.613 2,077,638 5.5892 0.91%
2021-06-02 0 7.720 7.690 7.720 7.600 7.910 5,277,847 40,871,344 7.7439 5.549 5.527 5.549 5.462 5.685 7,343,226 5.5659 -1.28%
2021-06-01 0 7.820 7.790 7.820 7.780 7.840 1,385,376 10,814,295 7.8060 5.621 5.599 5.621 5.592 5.635 1,927,515 5.6105 1.03%
2021-05-31 0 7.740 7.740 7.760 7.730 7.830 1,258,000 9,751,100 7.7513 5.563 5.563 5.577 5.556 5.628 1,750,293 5.5711 -1.15%
2021-05-28 0 7.830 7.820 7.850 7.800 7.870 1,383,205 10,844,231 7.8399 5.628 5.621 5.642 5.606 5.656 1,924,494 5.6348 0.77%
2021-05-27 0 7.770 7.770 7.790 7.750 7.880 1,688,200 13,158,254 7.7943 5.585 5.585 5.599 5.570 5.664 2,348,843 5.6020 -0.77%
2021-05-26 0 7.830 7.830 7.840 7.780 7.880 1,468,000 11,481,260 7.8210 5.628 5.628 5.635 5.592 5.664 2,042,472 5.6213 -0.13%
2021-05-25 0 7.840 7.800 7.840 7.770 7.880 1,973,700 15,443,219 7.8245 5.635 5.606 5.635 5.585 5.664 2,746,068 5.6238 -0.13%
2021-05-24 0 7.850 7.820 7.850 7.750 7.850 1,305,340 10,184,824 7.8024 5.642 5.621 5.642 5.570 5.642 1,816,158 5.6079 1.03%
2021-05-21 0 7.770 7.760 7.770 7.760 7.890 2,439,700 19,002,399 7.7888 5.585 5.577 5.585 5.577 5.671 3,394,427 5.5981 -1.52%
2021-05-20 0 7.890 7.870 7.890 7.770 8.000 2,510,720 19,791,702 7.8829 5.671 5.656 5.671 5.585 5.750 3,493,239 5.6657 0.11%
2021-05-18 0 8.400 8.380 8.400 8.350 8.470 1,892,000 15,895,960 8.4017 5.665 5.651 5.665 5.631 5.712 2,805,564 5.6659 -0.12%
2021-05-17 0 8.410 8.410 8.420 8.350 8.500 1,784,202 15,024,672 8.4209 5.671 5.671 5.678 5.631 5.732 2,645,715 5.6789 -0.71%
2021-05-14 0 8.470 8.460 8.470 8.300 8.510 3,782,000 31,885,790 8.4309 5.712 5.705 5.712 5.597 5.739 5,608,162 5.6856 2.05%
2021-05-13 0 8.300 8.300 8.310 8.230 8.360 3,058,000 25,422,680 8.3135 5.597 5.597 5.604 5.550 5.638 4,534,574 5.6064 0.48%
2021-05-12 0 8.260 8.260 8.300 8.190 8.310 2,288,000 18,942,040 8.2789 5.570 5.570 5.597 5.523 5.604 3,392,775 5.5831 0.85%
2021-05-11 0 8.190 8.190 8.200 8.120 8.330 4,726,000 38,725,066 8.1940 5.523 5.523 5.530 5.476 5.618 7,007,978 5.5259 -1.09%
2021-05-10 0 8.280 8.280 8.310 8.210 8.330 2,843,000 23,566,770 8.2894 5.584 5.584 5.604 5.537 5.618 4,215,760 5.5902 0.49%
2021-05-07 0 8.240 8.230 8.240 8.190 8.320 1,216,836 10,047,058 8.2567 5.557 5.550 5.557 5.523 5.611 1,804,393 5.5681 1.10%
2021-05-06 0 8.150 8.150 8.160 8.140 8.230 2,136,000 17,462,290 8.1752 5.496 5.496 5.503 5.489 5.550 3,167,381 5.5132 0.00%
2021-05-05 0 8.150 8.130 8.150 8.020 8.160 1,036,000 8,408,320 8.1161 5.496 5.483 5.496 5.408 5.503 1,536,239 5.4733 1.62%
2021-05-04 0 8.020 8.020 8.060 8.000 8.130 1,524,678 12,232,652 8.0231 5.408 5.408 5.435 5.395 5.483 2,260,878 5.4106 -0.50%
2021-05-03 0 8.060 8.060 8.080 8.010 8.150 1,016,000 8,203,000 8.0738 5.435 5.435 5.449 5.402 5.496 1,506,582 5.4448 0.00%
2021-04-30 0 8.060 8.060 8.070 8.040 8.110 1,262,000 10,177,440 8.0645 5.435 5.435 5.442 5.422 5.469 1,871,364 5.4385 -0.62%
2021-04-29 0 8.110 8.110 8.120 8.100 8.300 1,360,533 11,079,815 8.1437 5.469 5.469 5.476 5.462 5.597 2,017,475 5.4919 -0.98%
2021-04-28 0 8.190 8.160 8.190 8.090 8.190 928,000 7,563,670 8.1505 5.523 5.503 5.523 5.456 5.523 1,376,090 5.4965 0.99%
2021-04-27 0 8.110 8.110 8.160 8.110 8.380 3,698,000 30,253,490 8.1810 5.469 5.469 5.503 5.469 5.651 5,483,602 5.5171 -3.22%
2021-04-26 0 8.380 8.370 8.380 8.300 8.460 1,245,369 10,419,937 8.3669 5.651 5.645 5.651 5.597 5.705 1,846,703 5.6425 0.84%
2021-04-23 0 8.310 8.310 8.320 8.310 8.460 1,320,000 11,022,050 8.3500 5.604 5.604 5.611 5.604 5.705 1,957,370 5.6311 -1.07%
2021-04-22 0 8.400 8.390 8.400 8.350 8.520 1,159,000 9,725,790 8.3915 5.665 5.658 5.665 5.631 5.746 1,718,630 5.6590 -0.47%
2021-04-21 0 8.440 8.440 8.450 8.390 8.590 2,589,477 21,925,856 8.4673 5.692 5.692 5.698 5.658 5.793 3,839,822 5.7101 -0.71%
2021-04-20 0 8.500 8.500 8.510 8.490 8.640 2,666,073 22,822,644 8.5604 5.732 5.732 5.739 5.725 5.827 3,953,403 5.7729 -0.58%
2021-04-19 0 8.550 8.540 8.550 8.390 8.600 4,776,000 40,832,348 8.5495 5.766 5.759 5.766 5.658 5.800 7,082,121 5.7656 1.91%
2021-04-16 0 8.390 8.390 8.410 8.330 8.430 1,018,000 8,541,920 8.3909 5.658 5.658 5.671 5.618 5.685 1,509,548 5.6586 -0.36%
2021-04-15 0 8.420 8.410 8.420 8.300 8.440 2,384,000 19,974,570 8.3786 5.678 5.671 5.678 5.597 5.692 3,535,129 5.6503 0.84%
2021-04-14 0 8.350 8.340 8.350 8.240 8.390 2,482,000 20,579,538 8.2915 5.631 5.624 5.631 5.557 5.658 3,680,449 5.5916 0.00%
2021-04-13 0 8.350 8.300 8.350 8.280 8.410 2,678,000 22,263,560 8.3135 5.631 5.597 5.631 5.584 5.671 3,971,089 5.6064 -0.36%
2021-04-12 0 8.380 8.370 8.390 8.250 8.420 2,380,770 19,895,472 8.3567 5.651 5.645 5.658 5.564 5.678 3,530,339 5.6356 1.21%
2021-04-09 0 8.280 8.280 8.310 8.210 8.450 2,387,578 19,808,124 8.2963 5.584 5.584 5.604 5.537 5.698 3,540,435 5.5948 -2.01%
2021-04-08 0 8.450 8.430 8.450 8.240 8.480 3,058,755 25,721,509 8.4091 5.698 5.685 5.698 5.557 5.719 4,535,694 5.6709 1.20%
2021-04-07 0 8.350 8.340 8.360 8.160 8.350 4,816,720 39,752,006 8.2529 5.631 5.624 5.638 5.503 5.631 7,142,503 5.5656 2.33%
2021-04-01 0 8.160 8.160 8.180 8.050 8.400 8,748,906 71,908,964 8.2192 5.503 5.503 5.516 5.429 5.665 12,973,369 5.5428 -3.09%
2021-03-31 0 8.420 8.420 8.430 8.020 8.490 22,659,000 187,330,536 8.2674 5.678 5.678 5.685 5.408 5.725 33,600,037 5.5753 -1.52%
2021-03-30 0 8.550 8.500 8.550 8.280 8.550 13,809,000 116,887,680 8.4646 5.766 5.732 5.766 5.584 5.766 20,476,760 5.7083 4.01%
2021-03-29 0 8.220 8.220 8.230 7.810 8.440 13,625,000 111,744,282 8.2014 5.543 5.543 5.550 5.267 5.692 20,203,915 5.5308 5.79%
2021-03-26 0 7.770 7.760 7.770 7.570 7.910 11,754,000 91,361,140 7.7728 5.240 5.233 5.240 5.105 5.334 17,429,491 5.2418 0.78%
2021-03-25 0 7.710 7.710 7.720 7.240 7.720 9,336,000 70,179,068 7.5170 5.199 5.199 5.206 4.882 5.206 13,843,945 5.0693 6.20%
2021-03-24 0 7.260 7.260 7.270 7.250 7.420 2,906,000 21,245,930 7.3111 4.896 4.896 4.903 4.889 5.004 4,309,180 4.9304 -1.63%
2021-03-23 0 7.380 7.380 7.390 7.380 7.540 4,182,000 31,102,860 7.4373 4.977 4.977 4.984 4.977 5.085 6,201,304 5.0155 -0.94%
2021-03-22 0 7.450 7.440 7.450 7.420 7.550 1,388,000 10,374,440 7.4744 5.024 5.017 5.024 5.004 5.092 2,058,204 5.0405 0.40%
2021-03-19 0 7.420 7.410 7.420 7.400 7.490 3,463,360 25,726,806 7.4283 5.004 4.997 5.004 4.990 5.051 5,135,665 5.0094 -0.54%
2021-03-18 0 7.460 7.450 7.460 7.450 7.650 3,590,000 26,915,320 7.4973 5.031 5.024 5.031 5.024 5.159 5,323,454 5.0560 -1.45%
2021-03-17 0 7.570 7.560 7.570 7.540 7.620 1,786,866 13,543,408 7.5794 5.105 5.098 5.105 5.085 5.139 2,649,665 5.1114 -0.53%
2021-03-16 0 7.610 7.610 7.620 7.570 7.660 1,530,000 11,642,660 7.6096 5.132 5.132 5.139 5.105 5.166 2,268,770 5.1317 -0.52%
2021-03-15 0 7.650 7.630 7.670 7.600 7.780 1,870,000 14,339,810 7.6683 5.159 5.145 5.172 5.125 5.247 2,772,941 5.1713 -0.65%
2021-03-12 0 7.700 7.700 7.710 7.670 7.780 1,296,000 10,007,560 7.7219 5.193 5.193 5.199 5.172 5.247 1,921,782 5.2074 -0.52%
2021-03-11 0 7.740 7.730 7.740 7.540 7.800 6,436,000 49,711,080 7.7239 5.220 5.213 5.220 5.085 5.260 9,543,662 5.2088 2.25%
2021-03-10 0 7.570 7.540 7.580 7.480 7.780 2,920,275 22,013,608 7.5382 5.105 5.085 5.112 5.044 5.247 4,330,348 5.0836 -1.30%
2021-03-09 0 7.670 7.640 7.670 7.620 7.750 2,620,000 20,140,740 7.6873 5.172 5.152 5.172 5.139 5.226 3,885,083 5.1841 0.00%
2021-03-08 0 7.670 7.630 7.670 7.620 7.780 3,112,000 23,907,160 7.6822 5.172 5.145 5.172 5.139 5.247 4,614,648 5.1807 0.00%
2021-03-05 0 7.670 7.650 7.670 7.300 7.670 5,817,057 43,935,887 7.5529 5.172 5.159 5.172 4.923 5.172 8,625,859 5.0935 3.79%
2021-03-04 0 7.390 7.380 7.390 7.390 7.530 2,308,000 17,140,640 7.4266 4.984 4.977 4.984 4.984 5.078 3,422,432 5.0083 -1.86%
2021-03-03 0 7.530 7.530 7.550 7.410 7.580 3,310,000 24,899,260 7.5224 5.078 5.078 5.092 4.997 5.112 4,908,254 5.0729 1.62%
2021-03-02 0 7.410 7.400 7.410 7.400 7.680 3,012,000 22,561,450 7.4905 4.997 4.990 4.997 4.990 5.179 4,466,363 5.0514 -3.14%
2021-03-01 0 7.650 7.590 7.650 7.490 7.650 2,543,360 19,248,094 7.5680 5.159 5.119 5.159 5.051 5.159 3,771,437 5.1036 1.86%
2021-02-26 0 7.510 7.510 7.520 7.450 7.600 3,600,000 27,152,490 7.5424 5.065 5.065 5.071 5.024 5.125 5,338,282 5.0864 -1.44%
2021-02-25 0 7.620 7.600 7.620 7.540 7.650 4,192,000 31,930,960 7.6171 5.139 5.125 5.139 5.085 5.159 6,216,133 5.1368 2.28%
2021-02-24 0 7.450 7.450 7.460 7.440 7.600 4,124,005 30,933,269 7.5008 5.024 5.024 5.031 5.017 5.125 6,115,306 5.0583 0.00%
2021-02-23 0 7.450 7.450 7.470 7.420 7.490 2,741,545 20,458,905 7.4625 5.024 5.024 5.038 5.004 5.051 4,065,317 5.0325 0.00%
2021-02-22 0 7.450 7.430 7.450 7.420 7.580 3,184,720 23,878,293 7.4978 5.024 5.011 5.024 5.004 5.112 4,722,482 5.0563 -0.27%
2021-02-19 0 7.470 7.460 7.490 7.240 7.490 3,980,000 29,496,530 7.4112 5.038 5.031 5.051 4.882 5.051 5,901,767 4.9979 2.61%
2021-02-18 0 7.280 7.280 7.300 7.260 7.380 4,270,000 31,193,224 7.3052 4.909 4.909 4.923 4.896 4.977 6,331,796 4.9264 -1.09%
2021-02-17 0 7.360 7.350 7.370 7.210 7.390 2,798,183 20,486,271 7.3213 4.963 4.957 4.970 4.862 4.984 4,149,303 4.9373 1.80%
2021-02-16 0 7.230 7.230 7.240 7.130 7.240 1,818,000 13,080,670 7.1951 4.876 4.876 4.882 4.808 4.882 2,695,832 4.8522 0.98%
2021-02-11 0 7.160 7.150 7.160 7.130 7.170 772,000 5,521,290 7.1519 4.829 4.822 4.829 4.808 4.835 1,144,765 4.8231 0.42%
2021-02-10 0 7.130 7.120 7.130 7.100 7.210 3,237,700 23,118,679 7.1405 4.808 4.802 4.808 4.788 4.862 4,801,043 4.8153 0.00%
2021-02-09 0 7.130 7.110 7.130 7.020 7.180 2,004,020 14,210,930 7.0912 4.808 4.795 4.808 4.734 4.842 2,971,673 4.7821 0.42%
2021-02-08 0 7.100 7.100 7.110 7.100 7.220 2,220,000 15,820,200 7.1262 4.788 4.788 4.795 4.788 4.869 3,291,941 4.8057 -0.98%
2021-02-05 0 7.170 7.140 7.170 7.130 7.290 2,053,105 14,719,416 7.1693 4.835 4.815 4.835 4.808 4.916 3,044,459 4.8348 -0.69%
2021-02-04 0 7.220 7.220 7.250 7.160 7.280 3,176,000 22,953,512 7.2272 4.869 4.869 4.889 4.829 4.909 4,709,551 4.8738 -0.55%
2021-02-03 0 7.260 7.240 7.260 7.150 7.280 1,930,000 13,923,120 7.2141 4.896 4.882 4.896 4.822 4.909 2,861,912 4.8650 0.41%
2021-02-02 0 7.230 7.230 7.240 7.170 7.320 1,846,000 13,342,630 7.2279 4.876 4.876 4.882 4.835 4.936 2,737,352 4.8743 -0.14%
2021-02-01 0 7.240 7.210 7.240 7.100 7.250 2,346,000 16,861,420 7.1873 4.882 4.862 4.882 4.788 4.889 3,478,780 4.8469 1.54%
2021-01-29 0 7.130 7.130 7.140 7.130 7.240 2,886,000 20,670,320 7.1623 4.808 4.808 4.815 4.808 4.882 4,279,523 4.8301 -0.14%
2021-01-28 0 7.140 7.120 7.140 7.100 7.210 2,956,000 21,102,760 7.1390 4.815 4.802 4.815 4.788 4.862 4,383,323 4.8143 -0.70%
2021-01-27 0 7.190 7.190 7.200 7.100 7.250 3,004,000 21,490,930 7.1541 4.849 4.849 4.855 4.788 4.889 4,454,500 4.8245 0.14%
2021-01-26 0 7.180 7.160 7.180 7.130 7.280 2,120,500 15,180,250 7.1588 4.842 4.829 4.842 4.808 4.909 3,144,396 4.8277 -0.42%
2021-01-25 0 7.210 7.190 7.210 7.180 7.350 4,852,000 35,255,694 7.2662 4.862 4.849 4.862 4.842 4.957 7,194,818 4.9002 -1.90%
2021-01-22 0 7.350 7.340 7.350 7.310 7.410 5,245,151 38,485,756 7.3374 4.957 4.950 4.957 4.930 4.997 7,777,804 4.9482 0.27%
2021-01-21 0 7.330 7.330 7.360 7.330 7.520 2,910,000 21,444,260 7.3692 4.943 4.943 4.963 4.943 5.071 4,315,111 4.9696 -1.35%
2021-01-20 0 7.430 7.430 7.450 7.400 7.540 2,644,171 19,696,221 7.4489 5.011 5.011 5.024 4.990 5.085 3,920,925 5.0234 -0.93%
2021-01-19 0 7.500 7.480 7.500 7.310 7.520 6,382,000 47,407,260 7.4283 5.058 5.044 5.058 4.930 5.071 9,463,588 5.0094 2.60%
2021-01-18 0 7.310 7.290 7.310 7.170 7.310 3,144,000 22,773,450 7.2435 4.930 4.916 4.930 4.835 4.930 4,662,100 4.8848 0.97%
2021-01-15 0 7.240 7.240 7.250 7.230 7.340 2,610,000 19,003,920 7.2812 4.882 4.882 4.889 4.876 4.950 3,870,254 4.9103 -0.96%
2021-01-14 0 7.310 7.300 7.320 7.170 7.340 2,788,720 20,302,784 7.2803 4.930 4.923 4.936 4.835 4.950 4,135,271 4.9097 1.25%
2021-01-13 0 7.220 7.220 7.240 7.140 7.280 4,753,710 34,304,659 7.2164 4.869 4.869 4.882 4.815 4.909 7,049,068 4.8666 1.55%
2021-01-12 0 7.110 7.110 7.140 7.110 7.220 6,135,846 43,886,813 7.1525 4.795 4.795 4.815 4.795 4.869 9,098,577 4.8235 -1.11%
2021-01-11 0 7.190 7.170 7.190 7.090 7.200 3,692,720 26,372,262 7.1417 4.849 4.835 4.849 4.781 4.855 5,475,772 4.8162 0.28%
2021-01-08 0 7.170 7.160 7.170 7.110 7.340 8,517,366 61,053,003 7.1681 4.835 4.829 4.835 4.795 4.950 12,630,028 4.8340 -2.32%
2021-01-07 0 7.340 7.340 7.350 7.310 7.410 2,801,346 20,549,156 7.3355 4.950 4.950 4.957 4.930 4.997 4,153,993 4.9468 -0.81%
2021-01-06 0 7.400 7.390 7.400 7.310 7.400 5,305,538 39,052,470 7.3607 4.990 4.984 4.990 4.930 4.990 7,867,350 4.9639 0.27%
2021-01-05 0 7.380 7.380 7.390 7.270 7.380 2,472,000 18,148,840 7.3418 4.977 4.977 4.984 4.903 4.977 3,665,620 4.9511 1.23%
2021-01-04 0 7.290 7.290 7.300 7.250 7.360 2,247,000 16,371,190 7.2858 4.916 4.916 4.923 4.889 4.963 3,331,978 4.9134 -0.14%
2020-12-31 0 7.300 7.300 7.320 7.290 7.350 1,743,400 12,755,196 7.3163 4.923 4.923 4.936 4.916 4.957 2,585,211 4.9339 0.27%
2020-12-30 0 7.280 7.280 7.300 7.270 7.380 3,568,000 26,058,860 7.3035 4.909 4.909 4.923 4.903 4.977 5,290,831 4.9253 -0.95%
2020-12-29 0 7.350 7.350 7.360 7.290 7.480 1,944,000 14,307,480 7.3598 4.957 4.957 4.963 4.916 5.044 2,882,672 4.9633 -1.08%
2020-12-28 0 7.430 7.430 7.450 7.230 7.500 4,676,000 34,574,820 7.3941 5.011 5.011 5.024 4.876 5.058 6,933,835 4.9864 2.77%
2020-12-24 0 7.230 7.220 7.230 7.210 7.270 940,000 6,795,020 7.2287 4.876 4.869 4.876 4.862 4.903 1,393,885 4.8749 0.00%
2020-12-23 0 7.230 7.230 7.260 7.230 7.300 1,906,000 13,844,100 7.2634 4.876 4.876 4.896 4.876 4.923 2,826,324 4.8983 -0.69%
2020-12-22 0 7.280 7.270 7.280 7.240 7.330 2,872,116 20,893,842 7.2747 4.909 4.903 4.909 4.882 4.943 4,258,935 4.9059 -0.95%
2020-12-21 0 7.350 7.340 7.350 7.320 7.400 2,599,213 19,120,239 7.3562 4.957 4.950 4.957 4.936 4.990 3,854,259 4.9608 0.00%
2020-12-18 0 7.350 7.350 7.360 7.330 7.390 2,822,680 20,770,084 7.3583 4.957 4.957 4.963 4.943 4.984 4,185,628 4.9622 0.14%
2020-12-17 0 7.340 7.340 7.360 7.280 7.390 2,760,000 20,239,250 7.3331 4.950 4.950 4.963 4.909 4.984 4,092,683 4.9452 -0.41%
2020-12-16 0 7.370 7.360 7.370 7.300 7.390 2,932,000 21,590,200 7.3636 4.970 4.963 4.970 4.923 4.984 4,347,734 4.9659 1.24%
2020-12-15 0 7.280 7.240 7.280 7.230 7.420 4,225,000 30,723,086 7.2717 4.909 4.882 4.909 4.876 5.004 6,265,067 4.9039 -1.22%
2020-12-14 0 7.370 7.370 7.390 7.290 7.420 3,858,000 28,421,050 7.3668 4.970 4.970 4.984 4.916 5.004 5,720,859 4.9680 -0.27%
2020-12-11 0 7.390 7.380 7.390 7.300 7.520 2,956,280 21,756,565 7.3594 4.984 4.977 4.984 4.923 5.071 4,383,738 4.9630 -1.07%
2020-12-10 0 7.470 7.460 7.470 7.460 7.540 2,024,000 15,183,920 7.5019 5.038 5.031 5.038 5.031 5.085 3,001,301 5.0591 -0.40%
2020-12-09 0 7.500 7.500 7.510 7.400 7.540 3,241,269 24,302,287 7.4978 5.058 5.058 5.065 4.990 5.085 4,806,336 5.0563 1.08%
2020-12-08 0 7.420 7.420 7.430 7.320 7.490 3,956,000 29,269,680 7.3988 5.004 5.004 5.011 4.936 5.051 5,866,179 4.9896 -0.40%
2020-12-07 0 7.450 7.450 7.470 7.420 7.620 2,735,070 20,381,440 7.4519 5.024 5.024 5.038 5.004 5.139 4,055,715 5.0254 -1.97%
2020-12-04 0 7.600 7.590 7.620 7.480 7.620 5,432,000 41,064,240 7.5597 5.125 5.119 5.139 5.044 5.139 8,054,874 5.0981 0.53%
2020-12-03 0 7.560 7.560 7.580 7.560 7.740 4,516,362 34,324,370 7.6000 5.098 5.098 5.112 5.098 5.220 6,697,115 5.1252 -1.18%
2020-12-02 0 7.650 7.650 7.660 7.570 7.700 3,706,211 28,327,659 7.6433 5.159 5.159 5.166 5.105 5.193 5,495,778 5.1544 0.13%
2020-12-01 0 7.640 7.630 7.640 7.580 7.770 3,323,771 25,555,593 7.6887 5.152 5.145 5.152 5.112 5.240 4,928,674 5.1851 -1.16%
2020-11-30 0 7.730 7.730 7.740 7.320 7.730 62,687,358 480,793,810 7.6697 5.213 5.213 5.220 4.936 5.213 92,956,333 5.1723 6.04%
2020-11-27 0 7.290 7.280 7.290 7.160 7.340 13,390,833 97,133,975 7.2538 4.916 4.909 4.916 4.829 4.950 19,856,679 4.8918 1.25%
2020-11-26 0 7.200 7.200 7.210 7.180 7.390 8,761,707 63,318,353 7.2267 4.855 4.855 4.862 4.842 4.984 12,992,351 4.8735 -2.31%
2020-11-25 0 7.370 7.360 7.370 7.360 7.570 6,478,472 48,283,776 7.4530 4.970 4.963 4.970 4.963 5.105 9,606,642 5.0261 -1.60%
2020-11-24 0 7.490 7.490 7.540 7.460 7.660 11,308,815 85,282,872 7.5413 5.051 5.051 5.085 5.031 5.166 16,769,346 5.0856 -2.73%
2020-11-23 0 7.700 7.680 7.700 7.500 7.750 5,677,202 43,282,655 7.6239 5.193 5.179 5.193 5.058 5.226 8,418,474 5.1414 1.72%
2020-11-20 0 7.570 7.570 7.580 7.520 7.640 3,827,182 28,964,525 7.5681 5.105 5.105 5.112 5.071 5.152 5,675,160 5.1037 -1.05%
2020-11-19 0 7.650 7.650 7.660 7.600 7.800 4,834,036 37,094,857 7.6737 5.159 5.159 5.166 5.125 5.260 7,168,180 5.1749 -1.92%
2020-11-18 0 7.800 7.780 7.800 7.700 7.840 3,911,718 30,331,239 7.7539 5.260 5.247 5.260 5.193 5.287 5,800,515 5.2291 -0.51%
2020-11-17 0 7.840 7.830 7.840 7.600 7.840 10,518,000 81,870,740 7.7839 5.287 5.280 5.287 5.125 5.287 15,596,681 5.2492 3.02%
2020-11-16 0 7.610 7.600 7.610 7.480 7.610 4,366,000 32,987,520 7.5555 5.132 5.125 5.132 5.044 5.132 6,474,150 5.0953 0.66%
2020-11-13 0 7.560 7.550 7.560 7.520 7.600 3,707,142 28,028,950 7.5608 5.098 5.092 5.098 5.071 5.125 5,497,158 5.0988 -1.05%
2020-11-12 0 7.640 7.620 7.640 7.520 7.780 5,127,000 38,861,500 7.5798 5.152 5.139 5.152 5.071 5.247 7,602,603 5.1116 -2.43%
2020-11-11 0 7.830 7.820 7.830 7.570 7.840 8,586,843 66,360,904 7.7282 5.280 5.274 5.280 5.105 5.287 12,733,053 5.2117 2.76%
2020-11-10 0 7.620 7.610 7.620 7.300 7.700 13,762,919 104,384,651 7.5845 5.139 5.132 5.139 4.923 5.193 20,408,429 5.1148 5.39%
2020-11-09 0 7.230 7.190 7.230 7.080 7.290 9,985,390 71,343,495 7.1448 4.876 4.849 4.876 4.775 4.916 14,806,897 4.8183 -0.69%
2020-11-06 0 7.280 7.280 7.290 7.190 7.300 8,009,099 58,098,826 7.2541 4.909 4.909 4.916 4.849 4.923 11,876,342 4.8920 0.83%
2020-11-05 0 7.220 7.200 7.220 7.100 7.280 5,110,000 36,479,100 7.1388 4.869 4.855 4.869 4.788 4.909 7,577,395 4.8142 1.69%
2020-11-04 0 7.100 7.090 7.100 7.020 7.120 1,552,136 10,997,742 7.0856 4.788 4.781 4.788 4.734 4.802 2,301,594 4.7783 0.28%
2020-11-03 0 7.080 7.080 7.090 6.990 7.090 2,589,531 18,250,247 7.0477 4.775 4.775 4.781 4.714 4.781 3,839,902 4.7528 1.72%
2020-11-02 0 6.960 6.950 6.960 6.850 7.000 2,378,230 16,494,636 6.9357 4.694 4.687 4.694 4.619 4.721 3,526,573 4.6772 0.87%
2020-10-30 0 6.900 6.890 6.900 6.880 7.120 4,832,807 33,781,001 6.9899 4.653 4.646 4.653 4.640 4.802 7,166,357 4.7138 -3.09%
2020-10-29 0 7.120 7.110 7.120 6.960 7.130 3,508,151 24,775,296 7.0622 4.802 4.795 4.802 4.694 4.808 5,202,083 4.7626 1.28%
2020-10-28 0 7.030 7.020 7.030 7.030 7.170 2,568,000 18,124,880 7.0580 4.741 4.734 4.741 4.741 4.835 3,807,975 4.7597 -1.13%
2020-10-27 0 7.110 7.100 7.110 7.080 7.340 5,822,108 41,602,717 7.1456 4.795 4.788 4.795 4.775 4.950 8,633,349 4.8188 -2.07%
2020-10-23 0 7.260 7.240 7.260 7.100 7.330 3,713,242 26,858,792 7.2332 4.896 4.882 4.896 4.788 4.943 5,506,204 4.8779 1.40%
2020-10-22 0 7.160 7.150 7.160 7.160 7.420 11,465,028 82,708,342 7.2140 4.829 4.822 4.829 4.829 5.004 17,000,987 4.8649 -3.24%
2020-10-21 0 7.400 7.380 7.400 7.300 7.420 7,510,000 55,455,300 7.3842 4.990 4.977 4.990 4.923 5.004 11,136,250 4.9797 1.37%
2020-10-20 0 7.300 7.290 7.300 6.960 7.340 7,814,196 56,444,220 7.2233 4.923 4.916 4.923 4.694 4.950 11,587,328 4.8712 4.43%
2020-10-19 0 6.990 6.990 7.010 6.830 7.030 3,660,000 25,472,380 6.9597 4.714 4.714 4.727 4.606 4.741 5,427,253 4.6934 1.90%
2020-10-16 0 6.860 6.860 6.890 6.820 6.910 5,118,868 35,123,635 6.8616 4.626 4.626 4.646 4.599 4.660 7,590,545 4.6273 0.00%
2020-10-15 0 6.860 6.860 6.890 6.800 7.090 5,332,000 36,575,640 6.8596 4.626 4.626 4.646 4.586 4.781 7,906,589 4.6260 -3.38%
2020-10-14 0 7.100 7.090 7.100 6.970 7.100 7,874,802 55,491,745 7.0467 4.788 4.781 4.788 4.700 4.788 11,677,198 4.7521 2.16%
2020-10-12 0 6.950 6.950 6.990 6.760 7.040 7,623,000 53,029,967 6.9566 4.687 4.687 4.714 4.559 4.748 11,303,812 4.6913 3.42%
2020-10-09 0 6.720 6.710 6.720 6.650 6.740 3,638,889 24,355,365 6.6931 4.532 4.525 4.532 4.485 4.545 5,395,949 4.5136 0.45%
2020-10-08 0 6.690 6.680 6.690 6.680 6.700 2,324,353 15,553,154 6.6914 4.512 4.505 4.512 4.505 4.518 3,446,681 4.5125 0.15%
2020-10-07 0 6.680 6.680 6.700 6.680 6.740 2,811,691 18,839,196 6.7003 4.505 4.505 4.518 4.505 4.545 4,169,333 4.5185 -0.74%
2020-10-06 0 6.730 6.720 6.730 6.690 6.740 1,328,235 8,933,041 6.7255 4.539 4.532 4.539 4.512 4.545 1,969,581 4.5355 0.75%
2020-10-05 0 6.680 6.670 6.680 6.680 6.750 1,687,142 11,342,497 6.7229 4.505 4.498 4.505 4.505 4.552 2,501,789 4.5338 -0.74%
2020-09-30 0 6.730 6.730 6.750 6.730 6.850 3,714,000 25,203,350 6.7860 4.539 4.539 4.552 4.539 4.619 5,507,328 4.5763 -1.75%
2020-09-29 0 6.850 6.840 6.850 6.840 6.920 2,096,000 14,378,854 6.8601 4.619 4.613 4.619 4.613 4.667 3,108,066 4.6263 -0.29%
2020-09-28 0 6.870 6.860 6.870 6.750 6.870 2,834,000 19,321,460 6.8177 4.633 4.626 4.633 4.552 4.633 4,202,414 4.5977 0.73%
2020-09-25 0 6.820 6.820 6.850 6.760 6.970 4,768,000 32,548,480 6.8264 4.599 4.599 4.619 4.559 4.700 7,070,258 4.6036 -0.29%
2020-09-24 0 6.840 6.840 6.860 6.800 6.890 3,136,000 21,456,040 6.8418 4.613 4.613 4.626 4.586 4.646 4,650,237 4.6140 -0.73%
2020-09-23 0 6.890 6.890 6.900 6.810 7.020 5,761,381 39,619,240 6.8767 4.646 4.646 4.653 4.592 4.734 8,543,299 4.6375 -1.15%
2020-09-22 0 6.970 6.960 6.970 6.960 7.180 2,504,163 17,556,647 7.0110 4.700 4.694 4.700 4.694 4.842 3,713,313 4.7280 -1.69%
2020-09-21 0 7.090 7.080 7.090 7.080 7.240 1,697,905 12,075,103 7.1118 4.781 4.775 4.781 4.775 4.882 2,517,749 4.7960 -0.84%
2020-09-18 0 7.150 7.150 7.160 7.120 7.340 3,238,139 23,216,972 7.1699 4.822 4.822 4.829 4.802 4.950 4,801,694 4.8352 0.14%
2020-09-17 0 7.140 7.130 7.140 7.100 7.240 2,786,306 19,927,544 7.1520 4.815 4.808 4.815 4.788 4.882 4,131,691 4.8231 -0.56%
2020-09-16 0 7.180 7.180 7.200 7.150 7.320 3,526,000 25,357,920 7.1917 4.842 4.842 4.855 4.822 4.936 5,228,551 4.8499 -1.10%
2020-09-15 0 7.260 7.250 7.260 7.150 7.370 6,080,000 44,199,030 7.2696 4.896 4.889 4.896 4.822 4.970 9,015,765 4.9024 -0.82%
2020-09-14 0 7.320 7.310 7.320 7.010 7.350 4,804,000 34,821,200 7.2484 4.936 4.930 4.936 4.727 4.957 7,123,641 4.8881 3.24%
2020-09-11 0 7.090 7.080 7.090 7.000 7.160 2,812,189 19,873,621 7.0670 4.781 4.775 4.781 4.721 4.829 4,170,072 4.7658 -0.70%
2020-09-10 0 7.140 7.140 7.150 7.120 7.340 2,451,138 17,590,393 7.1764 4.815 4.815 4.822 4.802 4.950 3,634,685 4.8396 -0.70%
2020-09-09 0 7.190 7.190 7.200 7.120 7.250 4,093,731 29,434,462 7.1901 4.849 4.849 4.855 4.802 4.889 6,070,414 4.8488 0.00%
2020-09-08 0 7.190 7.180 7.190 7.030 7.260 7,279,848 52,317,891 7.1867 4.849 4.842 4.849 4.741 4.896 10,794,967 4.8465 2.28%
2020-09-07 0 7.030 7.020 7.030 6.870 7.120 5,008,085 35,376,664 7.0639 4.741 4.734 4.741 4.633 4.802 7,426,270 4.7637 2.03%
2020-09-04 0 6.890 6.890 6.940 6.800 6.980 5,413,165 37,154,689 6.8638 4.646 4.646 4.680 4.586 4.707 8,026,945 4.6287 -1.57%
2020-09-03 0 7.000 7.000 7.010 6.860 7.080 2,544,000 17,832,000 7.0094 4.721 4.721 4.727 4.626 4.775 3,772,386 4.7270 0.72%
2020-09-02 0 6.950 6.950 6.960 6.930 7.030 2,494,000 17,383,980 6.9703 4.687 4.687 4.694 4.673 4.741 3,698,243 4.7006 -0.71%
2020-09-01 0 7.000 7.000 7.010 7.000 7.080 4,827,417 33,956,426 7.0341 4.721 4.721 4.727 4.721 4.775 7,158,365 4.7436 -0.28%
2020-08-31 0 7.020 7.020 7.070 7.020 7.240 4,959,300 35,354,834 7.1290 4.734 4.734 4.768 4.734 4.882 7,353,928 4.8076 -1.27%
2020-08-28 0 7.110 7.110 7.120 7.100 7.180 2,432,483 17,344,205 7.1302 4.795 4.795 4.802 4.788 4.842 3,607,022 4.8085 -0.28%
2020-08-27 0 7.130 7.120 7.130 7.100 7.290 4,090,724 29,173,400 7.1316 4.808 4.802 4.808 4.788 4.916 6,065,955 4.8094 -1.52%
2020-08-26 0 7.240 7.230 7.250 7.220 7.400 3,778,313 27,531,258 7.2867 4.882 4.876 4.889 4.869 4.990 5,602,695 4.9139 -2.03%
2020-08-25 0 7.390 7.390 7.400 7.390 7.460 2,592,016 19,227,537 7.4180 4.984 4.984 4.990 4.984 5.031 3,843,587 5.0025 -1.47%
2020-08-24 0 7.500 7.490 7.500 7.480 7.570 1,290,896 9,680,558 7.4991 5.058 5.051 5.058 5.044 5.105 1,914,213 5.0572 -0.79%
2020-08-21 0 7.560 7.550 7.560 7.540 7.600 703,436 5,317,391 7.5592 5.098 5.092 5.098 5.085 5.125 1,043,094 5.0977 0.00%
2020-08-20 0 7.560 7.560 7.580 7.560 7.630 2,431,731 18,451,395 7.5878 5.098 5.098 5.112 5.098 5.145 3,605,907 5.1170 -1.56%
2020-08-19 0 7.680 7.660 7.680 7.590 7.710 2,338,125 17,938,842 7.6723 5.179 5.166 5.179 5.119 5.199 3,467,103 5.1740 0.79%
2020-08-18 0 7.620 7.620 7.630 7.590 7.710 2,500,474 19,048,784 7.6181 5.139 5.139 5.145 5.119 5.199 3,707,843 5.1374 -1.04%
2020-08-17 0 7.700 7.680 7.700 7.630 7.730 2,014,162 15,491,572 7.6913 5.193 5.179 5.193 5.145 5.213 2,986,712 5.1868 -0.13%
2020-08-14 0 7.710 7.700 7.710 7.580 7.740 7,880,640 60,336,916 7.6563 5.199 5.193 5.199 5.112 5.220 11,685,855 5.1632 1.45%
2020-08-13 0 7.600 7.590 7.600 7.490 7.630 3,714,334 28,216,855 7.5967 5.125 5.119 5.125 5.051 5.145 5,507,823 5.1231 1.47%
2020-08-12 0 7.490 7.480 7.490 7.420 7.500 3,168,000 23,639,930 7.4621 5.051 5.044 5.051 5.004 5.058 4,697,688 5.0322 0.67%
2020-08-11 0 7.440 7.440 7.450 7.340 7.480 3,186,000 23,668,530 7.4289 5.017 5.017 5.024 4.950 5.044 4,724,380 5.0099 0.81%
2020-08-10 0 7.380 7.380 7.390 7.320 7.550 2,100,000 15,525,950 7.3933 4.977 4.977 4.984 4.936 5.092 3,113,998 4.9859 0.54%
2020-08-07 0 7.340 7.340 7.350 7.310 7.450 1,767,481 13,010,654 7.3611 4.950 4.950 4.957 4.930 5.024 2,620,920 4.9642 -0.68%
2020-08-06 0 7.390 7.380 7.390 7.310 7.440 2,583,841 19,099,466 7.3919 4.984 4.977 4.984 4.930 5.017 3,831,464 4.9849 1.09%
2020-08-05 0 7.310 7.300 7.310 7.280 7.390 3,777,430 27,681,223 7.3281 4.930 4.923 4.930 4.909 4.984 5,601,385 4.9419 0.14%
2020-08-04 0 7.300 7.300 7.310 7.230 7.440 3,704,000 27,037,540 7.2996 4.923 4.923 4.930 4.876 5.017 5,492,499 4.9226 -1.22%
2020-08-03 0 7.390 7.380 7.390 7.210 7.510 7,552,904 55,677,902 7.3717 4.984 4.977 4.984 4.862 5.065 11,199,870 4.9713 0.00%
2020-07-31 0 7.390 7.390 7.400 7.280 7.520 6,092,420 45,188,007 7.4171 4.984 4.984 4.990 4.909 5.071 9,034,182 5.0019 0.27%
2020-07-30 0 7.370 7.350 7.380 7.150 7.410 4,412,000 32,071,860 7.2692 4.970 4.957 4.977 4.822 4.997 6,542,361 4.9022 3.22%
2020-07-29 0 7.140 7.140 7.150 7.060 7.200 5,742,000 40,820,140 7.1090 4.815 4.815 4.822 4.761 4.855 8,514,560 4.7942 -0.56%
2020-07-28 0 7.180 7.170 7.180 7.160 7.300 2,537,993 18,281,676 7.2032 4.842 4.835 4.842 4.829 4.923 3,763,478 4.8577 -0.69%
2020-07-27 0 7.230 7.230 7.250 7.230 7.360 2,537,761 18,436,634 7.2649 4.876 4.876 4.889 4.876 4.963 3,763,134 4.8993 -0.82%
2020-07-24 0 7.290 7.280 7.290 7.270 7.520 6,090,000 44,929,120 7.3775 4.916 4.909 4.916 4.903 5.071 9,030,594 4.9752 -1.62%
2020-07-23 0 7.410 7.400 7.410 7.390 7.540 4,146,000 30,854,750 7.4421 4.997 4.990 4.997 4.984 5.085 6,147,922 5.0187 -0.54%
2020-07-22 0 7.450 7.440 7.450 7.430 7.540 4,162,065 31,220,182 7.5011 5.024 5.017 5.024 5.011 5.085 6,171,744 5.0586 0.40%
2020-07-21 0 7.420 7.420 7.440 7.420 7.620 6,774,000 50,793,240 7.4983 5.004 5.004 5.017 5.004 5.139 10,044,867 5.0566 -1.59%
2020-07-20 0 7.540 7.530 7.540 7.420 7.540 2,447,794 18,351,626 7.4972 5.085 5.078 5.085 5.004 5.085 3,629,726 5.0559 1.21%
2020-07-17 0 7.450 7.440 7.450 7.450 7.590 5,070,200 38,039,868 7.5026 5.024 5.017 5.024 5.024 5.119 7,518,377 5.0596 -1.59%
2020-07-16 0 7.570 7.560 7.570 7.550 7.740 3,594,000 27,443,480 7.6359 5.105 5.098 5.105 5.092 5.220 5,329,385 5.1495 -1.82%
2020-07-15 0 7.710 7.700 7.710 7.610 7.760 5,094,772 39,244,908 7.7030 5.199 5.193 5.199 5.132 5.233 7,554,814 5.1947 0.92%
2020-07-14 0 7.640 7.630 7.660 7.560 7.780 4,378,296 33,538,811 7.6602 5.152 5.145 5.166 5.098 5.247 6,492,383 5.1659 -0.39%
2020-07-13 0 7.670 7.660 7.670 7.570 7.740 5,576,049 42,692,051 7.6563 5.172 5.166 5.172 5.105 5.220 8,268,478 5.1632 0.79%
2020-07-10 0 7.610 7.600 7.620 7.600 7.840 5,385,210 41,327,743 7.6743 5.132 5.125 5.139 5.125 5.287 7,985,492 5.1754 -2.19%
2020-07-09 0 7.780 7.780 7.790 7.770 7.910 3,784,000 29,608,620 7.8247 5.247 5.247 5.253 5.240 5.334 5,611,128 5.2768 -0.26%
2020-07-08 0 7.800 7.800 7.810 7.740 7.950 6,358,028 49,633,381 7.8064 5.260 5.260 5.267 5.220 5.361 9,428,041 5.2644 -1.27%
2020-07-07 0 7.900 7.880 7.900 7.860 8.190 6,785,291 53,957,244 7.9521 5.328 5.314 5.328 5.301 5.523 10,061,610 5.3627 -2.23%
2020-07-06 0 8.080 8.030 8.080 7.750 8.160 6,588,000 52,775,020 8.0108 5.449 5.415 5.449 5.226 5.503 9,769,056 5.4023 4.26%
2020-07-03 0 7.750 7.750 7.760 7.670 7.900 3,928,005 30,372,218 7.7322 5.226 5.226 5.233 5.172 5.328 5,824,666 5.2144 -0.77%
2020-07-02 0 7.810 7.810 7.840 7.790 8.000 6,854,842 53,801,925 7.8487 5.267 5.267 5.287 5.253 5.395 10,164,744 5.2930 -0.38%
2020-06-30 0 7.840 7.840 7.850 7.570 7.990 22,477,300 176,881,700 7.8693 5.287 5.287 5.294 5.105 5.388 33,330,602 5.3069 3.28%
2020-06-29 0 8.160 8.160 8.180 8.080 8.370 9,514,246 77,779,993 8.1751 5.119 5.119 5.132 5.069 5.251 15,165,242 5.1288 -1.33%
2020-06-26 0 8.270 8.260 8.270 8.090 8.290 5,595,040 45,995,351 8.2207 5.188 5.182 5.188 5.075 5.201 8,918,220 5.1575 1.72%
2020-06-24 0 8.130 8.120 8.140 8.120 8.310 4,889,736 40,011,917 8.1828 5.101 5.094 5.107 5.094 5.213 7,794,000 5.1337 0.25%
2020-06-23 0 8.110 8.100 8.110 7.990 8.150 2,257,365 18,255,408 8.0870 5.088 5.082 5.088 5.013 5.113 3,598,129 5.0736 1.12%
2020-06-22 0 8.020 8.020 8.040 8.020 8.170 3,696,602 29,753,301 8.0488 5.032 5.032 5.044 5.032 5.126 5,892,202 5.0496 -0.37%
2020-06-19 0 8.050 8.050 8.090 8.050 8.220 4,325,269 35,065,900 8.1072 5.050 5.050 5.075 5.050 5.157 6,894,267 5.0862 -1.23%
2020-06-18 0 8.150 8.150 8.170 8.110 8.240 1,708,067 13,983,263 8.1866 5.113 5.113 5.126 5.088 5.170 2,722,575 5.1360 0.49%
2020-06-17 0 8.110 8.110 8.170 8.030 8.190 2,543,189 20,654,614 8.1215 5.088 5.088 5.126 5.038 5.138 4,053,719 5.0952 0.50%
2020-06-16 0 8.070 8.070 8.130 7.950 8.130 2,218,000 17,852,920 8.0491 5.063 5.063 5.101 4.988 5.101 3,535,383 5.0498 2.67%
2020-06-15 0 7.860 7.860 7.870 7.860 8.090 2,900,000 23,060,460 7.9519 4.931 4.931 4.937 4.931 5.075 4,622,458 4.9888 -1.75%
2020-06-12 0 8.000 7.990 8.000 7.820 8.040 5,900,346 46,895,351 7.9479 5.019 5.013 5.019 4.906 5.044 9,404,862 4.9863 -1.11%
2020-06-11 0 8.090 8.080 8.140 8.090 8.320 4,844,000 39,649,750 8.1853 5.075 5.069 5.107 5.075 5.220 7,721,099 5.1352 -2.53%
2020-06-10 0 8.300 8.300 8.340 8.300 8.440 3,006,860 25,123,409 8.3554 5.207 5.207 5.232 5.207 5.295 4,792,787 5.2419 -1.19%
2020-06-09 0 8.400 8.400 8.450 8.230 8.480 5,078,000 42,617,400 8.3926 5.270 5.270 5.301 5.163 5.320 8,094,083 5.2653 1.57%
2020-06-08 0 8.270 8.260 8.270 8.230 8.420 5,208,000 43,078,101 8.2715 5.188 5.182 5.188 5.163 5.282 8,301,297 5.1893 0.00%
2020-06-05 0 8.270 8.270 8.290 8.010 8.320 5,233,449 42,687,906 8.1567 5.188 5.188 5.201 5.025 5.220 8,341,861 5.1173 2.73%
2020-06-04 0 8.050 8.050 8.060 8.030 8.160 2,937,343 23,722,267 8.0761 5.050 5.050 5.057 5.038 5.119 4,681,981 5.0667 -0.12%
2020-06-03 0 8.060 8.040 8.060 8.010 8.150 2,769,696 22,391,986 8.0846 5.057 5.044 5.057 5.025 5.113 4,414,760 5.0721 0.75%
2020-06-02 0 8.000 7.990 8.000 7.970 8.070 1,616,361 12,956,167 8.0156 5.019 5.013 5.019 5.000 5.063 2,576,400 5.0288 0.00%
2020-06-01 0 8.000 7.990 8.000 7.830 8.070 2,429,127 19,357,131 7.9688 5.019 5.013 5.019 4.912 5.063 3,871,909 4.9994 2.04%
2020-05-29 0 7.840 7.840 7.900 7.740 7.920 6,070,284 47,631,164 7.8466 4.919 4.919 4.956 4.856 4.969 9,675,735 4.9227 1.29%
2020-05-28 0 7.740 7.740 7.760 7.590 7.880 3,190,920 24,738,673 7.7528 4.856 4.856 4.868 4.762 4.944 5,086,170 4.8639 -0.39%
2020-05-27 0 7.770 7.760 7.770 7.750 7.940 1,969,758 15,343,955 7.7898 4.875 4.868 4.875 4.862 4.981 3,139,698 4.8871 -1.27%
2020-05-26 0 7.870 7.870 7.900 7.850 7.960 2,260,000 17,858,940 7.9022 4.937 4.937 4.956 4.925 4.994 3,602,329 4.9576 0.77%
2020-05-25 0 7.810 7.810 7.880 7.690 7.880 1,952,233 15,235,498 7.8041 4.900 4.900 4.944 4.824 4.944 3,111,764 4.8961 -0.13%
2020-05-22 0 7.820 7.820 7.830 7.750 8.100 5,574,310 43,935,826 7.8818 4.906 4.906 4.912 4.862 5.082 8,885,177 4.9448 -4.05%
2020-05-21 0 8.150 8.150 8.180 8.110 8.240 2,716,000 22,242,668 8.1895 5.113 5.113 5.132 5.088 5.170 4,329,171 5.1379 0.00%
2020-05-20 0 8.150 8.150 8.170 8.150 8.460 3,455,894 28,470,093 8.2381 5.113 5.113 5.126 5.113 5.308 5,508,526 5.1684 -3.09%
2020-05-19 0 8.410 8.410 8.430 8.330 8.460 3,185,008 26,794,426 8.4127 5.276 5.276 5.289 5.226 5.308 5,076,747 5.2779 2.81%
2020-05-18 0 8.180 8.180 8.190 8.100 8.290 5,994,233 49,078,623 8.1876 5.132 5.132 5.138 5.082 5.201 9,554,514 5.1367 0.99%
2020-05-15 0 8.100 8.100 8.130 7.980 8.340 6,181,757 50,121,506 8.1080 5.082 5.082 5.101 5.006 5.232 9,853,418 5.0867 -1.58%
2020-05-14 0 8.230 8.230 8.240 8.210 8.380 3,307,444 27,271,181 8.2454 5.163 5.163 5.170 5.151 5.257 5,271,904 5.1729 -1.08%
2020-05-13 0 8.320 8.320 8.350 8.300 8.420 3,276,000 27,306,300 8.3353 5.220 5.220 5.239 5.207 5.282 5,221,783 5.2293 -0.48%
2020-05-12 0 8.360 8.360 8.380 8.360 8.590 3,485,816 29,364,402 8.4240 5.245 5.245 5.257 5.245 5.389 5,556,220 5.2850 -1.76%
2020-05-11 0 8.510 8.510 8.560 8.510 8.680 4,010,000 34,422,940 8.5843 5.339 5.339 5.370 5.339 5.446 6,391,744 5.3855 -0.58%
2020-05-08 0 8.560 8.550 8.560 8.460 8.690 3,332,549 28,452,616 8.5378 5.370 5.364 5.370 5.308 5.452 5,311,920 5.3564 0.12%
2020-05-07 0 8.550 8.550 8.580 8.530 8.720 3,180,300 27,256,604 8.5705 5.364 5.364 5.383 5.351 5.471 5,069,242 5.3769 -1.84%
2020-05-06 0 8.710 8.710 8.730 8.670 8.820 3,648,893 31,928,990 8.7503 5.464 5.464 5.477 5.439 5.533 5,816,157 5.4897 -0.80%
2020-05-05 0 8.780 8.780 8.800 8.740 9.200 2,674,000 23,696,920 8.8620 5.508 5.508 5.521 5.483 5.772 4,262,225 5.5598 -2.23%
2020-05-04 0 8.980 8.970 8.980 8.570 9.070 4,747,152 42,249,241 8.8999 5.634 5.628 5.634 5.377 5.690 7,566,728 5.5836 1.70%
2020-04-29 0 8.830 8.830 8.850 8.600 8.910 7,223,554 63,120,817 8.7382 5.540 5.540 5.552 5.395 5.590 11,513,991 5.4821 4.62%
2020-04-28 0 8.440 8.430 8.440 8.330 8.560 4,423,674 37,235,000 8.4172 5.295 5.289 5.295 5.226 5.370 7,051,120 5.2807 -0.82%
2020-04-27 0 8.510 8.500 8.510 8.050 8.540 7,320,000 61,616,898 8.4176 5.339 5.333 5.339 5.050 5.358 11,667,721 5.2810 5.98%
2020-04-24 0 8.030 8.030 8.050 7.960 8.110 3,270,000 26,284,840 8.0382 5.038 5.038 5.050 4.994 5.088 5,212,220 5.0429 -0.50%
2020-04-23 0 8.070 8.040 8.070 7.900 8.070 2,514,591 20,133,250 8.0066 5.063 5.044 5.063 4.956 5.063 4,008,135 5.0231 1.38%
2020-04-22 0 7.960 7.960 7.980 7.780 7.990 3,758,140 29,788,660 7.9264 4.994 4.994 5.006 4.881 5.013 5,990,291 4.9728 0.13%
2020-04-21 0 7.950 7.950 7.970 7.820 8.100 3,352,776 26,596,229 7.9326 4.988 4.988 5.000 4.906 5.082 5,344,161 4.9767 -1.97%
2020-04-20 0 8.110 8.100 8.110 8.000 8.210 2,594,000 21,083,700 8.1279 5.088 5.082 5.088 5.019 5.151 4,134,709 5.0992 -0.25%
2020-04-17 0 8.130 8.130 8.170 8.090 8.260 3,049,290 24,953,707 8.1834 5.101 5.101 5.126 5.075 5.182 4,860,419 5.1341 1.37%
2020-04-16 0 8.020 8.020 8.040 7.960 8.090 2,926,000 23,509,450 8.0347 5.032 5.032 5.044 4.994 5.075 4,663,901 5.0407 -0.37%
2020-04-15 0 8.050 8.050 8.060 8.030 8.230 4,447,585 35,989,865 8.0920 5.050 5.050 5.057 5.038 5.163 7,089,233 5.0767 -1.95%
2020-04-14 0 8.210 8.200 8.210 8.200 8.380 3,347,800 27,587,104 8.2404 5.151 5.144 5.151 5.144 5.257 5,336,229 5.1698 -0.24%
2020-04-09 0 8.230 8.230 8.240 8.180 8.300 3,594,000 29,614,620 8.2400 5.163 5.163 5.170 5.132 5.207 5,728,660 5.1696 1.23%
2020-04-08 0 8.130 8.130 8.140 7.820 8.290 6,955,000 56,242,200 8.0866 5.101 5.101 5.107 4.906 5.201 11,085,929 5.0733 1.50%
2020-04-07 0 8.010 8.000 8.020 7.780 8.030 3,399,771 27,105,270 7.9727 5.025 5.019 5.032 4.881 5.038 5,419,068 5.0018 2.82%
2020-04-06 0 7.790 7.780 7.790 7.620 7.860 1,946,320 15,074,605 7.7452 4.887 4.881 4.887 4.781 4.931 3,102,339 4.8591 -0.89%
2020-04-03 0 7.860 7.840 7.860 7.740 7.910 2,238,000 17,477,700 7.8095 4.931 4.919 4.931 4.856 4.963 3,567,262 4.8995 0.77%
2020-04-02 0 7.800 7.790 7.800 7.660 7.850 2,075,417 16,130,795 7.7723 4.894 4.887 4.894 4.806 4.925 3,308,113 4.8761 0.26%
2020-04-01 0 7.780 7.780 7.790 7.700 7.940 5,805,424 45,495,005 7.8366 4.881 4.881 4.887 4.831 4.981 9,253,561 4.9165 -1.52%
2020-03-31 0 7.900 7.900 7.910 7.570 7.950 4,329,379 33,815,763 7.8108 4.956 4.956 4.963 4.749 4.988 6,900,818 4.9003 5.19%
2020-03-30 0 7.510 7.510 7.530 7.510 7.700 6,067,642 45,904,974 7.5655 4.712 4.712 4.724 4.712 4.831 9,671,524 4.7464 -4.57%
2020-03-27 0 7.870 7.870 7.890 7.660 8.100 7,792,816 61,229,860 7.8572 4.937 4.937 4.950 4.806 5.082 12,421,367 4.9294 3.69%
2020-03-26 0 7.590 7.590 7.610 7.590 7.870 6,372,030 49,431,892 7.7576 4.762 4.762 4.774 4.762 4.937 10,156,704 4.8669 -3.44%
2020-03-25 0 7.860 7.860 7.870 7.720 7.970 6,278,000 49,340,700 7.8593 4.931 4.931 4.937 4.843 5.000 10,006,824 4.9307 2.61%
2020-03-24 0 7.660 7.660 7.690 7.620 7.950 6,285,390 48,593,907 7.7312 4.806 4.806 4.824 4.781 4.988 10,018,604 4.8504 2.13%
2020-03-23 0 7.500 7.500 7.520 7.100 7.680 7,510,000 56,313,480 7.4985 4.705 4.705 4.718 4.454 4.818 11,970,572 4.7043 1.08%
2020-03-20 0 7.420 7.420 7.470 7.200 7.590 7,960,382 58,897,703 7.3989 4.655 4.655 4.686 4.517 4.762 12,688,459 4.6418 3.20%
2020-03-19 0 7.190 7.190 7.200 7.020 7.690 13,471,384 97,922,749 7.2689 4.511 4.511 4.517 4.404 4.824 21,472,726 4.5603 -7.23%
2020-03-18 0 7.750 7.750 7.780 7.750 8.370 7,729,353 61,995,169 8.0207 4.862 4.862 4.881 4.862 5.251 12,320,210 5.0320 -1.65%
2020-03-17 0 7.880 7.880 7.940 7.880 8.430 5,879,519 46,798,610 7.9596 4.944 4.944 4.981 4.944 5.289 9,371,665 4.9936 -3.43%
2020-03-16 0 8.160 8.160 8.190 8.160 8.560 3,744,000 31,096,712 8.3057 5.119 5.119 5.138 5.119 5.370 5,967,753 5.2108 -3.89%
2020-03-13 0 8.490 8.490 8.560 8.280 8.610 9,495,859 80,313,259 8.4577 5.326 5.326 5.370 5.195 5.402 15,135,934 5.3061 -4.28%
2020-03-12 0 8.870 8.870 8.880 8.850 9.220 5,110,239 45,741,743 8.9510 5.565 5.565 5.571 5.552 5.784 8,145,471 5.6156 -3.90%
2020-03-11 0 9.230 9.220 9.230 9.170 9.360 3,100,700 28,666,095 9.2450 5.791 5.784 5.791 5.753 5.872 4,942,364 5.8001 0.44%
2020-03-10 0 9.190 9.190 9.210 9.130 9.370 4,388,000 40,579,780 9.2479 5.766 5.766 5.778 5.728 5.878 6,994,257 5.8019 -0.65%
2020-03-09 0 9.250 9.250 9.270 9.220 9.600 6,619,256 61,776,226 9.3328 5.803 5.803 5.816 5.784 6.023 10,550,770 5.8551 -1.70%
2020-03-06 0 9.410 9.410 9.430 9.410 9.630 5,171,469 48,840,585 9.4442 5.904 5.904 5.916 5.904 6.042 8,243,068 5.9250 -2.49%
2020-03-05 0 9.650 9.630 9.650 9.560 9.660 4,753,294 45,689,544 9.6122 6.054 6.042 6.054 5.998 6.060 7,576,518 6.0304 1.58%
2020-03-04 0 9.500 9.500 9.510 9.410 9.550 4,338,000 41,109,476 9.4766 5.960 5.960 5.966 5.904 5.991 6,914,559 5.9454 0.74%
2020-03-03 0 9.430 9.420 9.430 9.400 9.600 4,948,889 46,876,777 9.4722 5.916 5.910 5.916 5.897 6.023 7,888,287 5.9426 -0.53%
2020-03-02 0 9.480 9.480 9.500 9.360 9.550 2,412,000 22,847,208 9.4723 5.947 5.947 5.960 5.872 5.991 3,844,610 5.9427 0.53%
2020-02-28 0 9.430 9.420 9.430 9.320 9.600 7,832,000 73,680,022 9.4076 5.916 5.910 5.916 5.847 6.023 12,483,824 5.9020 -1.77%
2020-02-27 0 9.600 9.600 9.620 9.550 9.670 3,518,347 33,800,913 9.6070 6.023 6.023 6.035 5.991 6.067 5,608,073 6.0272 0.52%
2020-02-26 0 9.550 9.550 9.570 9.460 9.640 4,210,000 40,303,680 9.5733 5.991 5.991 6.004 5.935 6.048 6,710,534 6.0060 -0.62%
2020-02-25 0 9.610 9.600 9.610 9.500 9.760 3,515,693 34,000,648 9.6711 6.029 6.023 6.029 5.960 6.123 5,603,842 6.0674 0.10%
2020-02-24 0 9.600 9.600 9.610 9.600 9.780 3,874,080 37,353,472 9.6419 6.023 6.023 6.029 6.023 6.136 6,175,094 6.0491 -2.34%
2020-02-21 0 9.830 9.830 9.840 9.820 9.980 4,393,736 43,396,070 9.8768 6.167 6.167 6.173 6.161 6.261 7,003,400 6.1964 -1.90%
2020-02-20 0 10.02 10.02 10.04 10.00 10.12 4,260,000 42,830,472 10.054 6.286 6.286 6.299 6.274 6.349 6,790,231 6.3077 0.50%
2020-02-19 0 9.970 9.960 9.970 9.810 10.02 3,374,000 33,427,420 9.9074 6.255 6.249 6.255 6.155 6.286 5,377,991 6.2156 0.50%
2020-02-18 0 9.920 9.900 9.920 9.690 10.04 4,802,251 47,339,209 9.8577 6.224 6.211 6.224 6.079 6.299 7,654,553 6.1845 1.12%
2020-02-17 0 9.810 9.790 9.810 9.550 10.16 10,946,000 106,215,164 9.7036 6.155 6.142 6.155 5.991 6.374 17,447,388 6.0877 -3.44%
2020-02-14 0 10.16 10.14 10.16 10.04 10.28 2,991,000 30,304,080 10.132 6.374 6.362 6.374 6.299 6.449 4,767,507 6.3564 -0.78%
2020-02-13 0 10.24 10.22 10.24 10.18 10.52 5,591,528 57,265,566 10.241 6.424 6.412 6.424 6.387 6.600 8,912,622 6.4252 -2.48%
2020-02-12 0 10.50 10.50 10.52 10.40 10.54 4,045,393 42,485,408 10.502 6.587 6.587 6.600 6.525 6.612 6,448,158 6.5888 0.19%
2020-02-11 0 10.48 10.46 10.48 10.32 10.48 3,008,400 31,360,300 10.424 6.575 6.562 6.575 6.474 6.575 4,795,242 6.5399 0.77%
2020-02-10 0 10.40 10.40 10.42 10.22 10.44 1,999,295 20,768,355 10.388 6.525 6.525 6.537 6.412 6.550 3,186,778 6.5170 0.00%
2020-02-07 0 10.40 10.40 10.42 10.30 10.48 2,583,111 26,766,616 10.362 6.525 6.525 6.537 6.462 6.575 4,117,352 6.5009 -1.33%
2020-02-06 0 10.54 10.52 10.54 10.30 10.62 3,262,058 34,290,145 10.512 6.612 6.600 6.612 6.462 6.663 5,199,561 6.5948 0.19%
2020-02-05 0 10.52 10.50 10.52 10.32 10.78 7,185,050 76,069,745 10.587 6.600 6.587 6.600 6.474 6.763 11,452,618 6.6421 2.73%
2020-02-04 0 10.24 10.24 10.26 10.00 10.30 4,198,347 42,957,489 10.232 6.424 6.424 6.437 6.274 6.462 6,691,959 6.4193 2.40%
2020-02-03 0 10.00 10.00 10.02 9.770 10.10 4,599,326 45,639,748 9.9231 6.274 6.274 6.286 6.129 6.336 7,331,100 6.2255 -0.79%
2020-01-31 0 10.08 10.08 10.10 10.04 10.30 5,228,000 53,119,584 10.161 6.324 6.324 6.336 6.299 6.462 8,333,176 6.3745 -0.59%
2020-01-30 0 10.14 10.10 10.14 10.06 10.28 1,992,000 20,191,760 10.136 6.362 6.336 6.362 6.311 6.449 3,175,150 6.3593 -0.78%
2020-01-29 0 10.22 10.20 10.22 9.920 10.24 3,292,739 33,382,637 10.138 6.412 6.399 6.412 6.224 6.424 5,248,465 6.3605 -2.67%
2020-01-24 0 10.50 10.48 10.50 10.36 10.54 1,357,363 14,243,619 10.494 6.587 6.575 6.587 6.500 6.612 2,163,570 6.5834 0.38%
2020-01-23 0 10.46 10.44 10.46 10.38 10.70 1,941,686 20,373,462 10.493 6.562 6.550 6.562 6.512 6.713 3,094,952 6.5828 -3.51%
2020-01-22 0 10.84 10.84 10.86 10.58 10.86 7,317,157 78,284,859 10.699 6.801 6.801 6.813 6.638 6.813 11,663,190 6.7121 0.37%
2020-01-21 0 10.80 10.80 10.84 10.80 11.06 3,186,000 34,680,309 10.885 6.776 6.776 6.801 6.776 6.939 5,078,328 6.8291 -2.00%
2020-01-20 0 11.02 11.02 11.04 11.02 11.20 1,775,389 19,710,273 11.102 6.914 6.914 6.926 6.914 7.027 2,829,883 6.9650 -1.96%
2020-01-17 0 11.24 11.20 11.26 10.88 11.36 4,104,700 46,068,325 11.223 7.052 7.027 7.064 6.826 7.127 6,542,691 7.0412 2.00%
2020-01-16 0 11.02 11.00 11.02 10.94 11.22 3,252,336 35,945,223 11.052 6.914 6.901 6.914 6.863 7.039 5,184,064 6.9338 0.00%
2020-01-15 0 11.02 10.98 11.02 10.94 11.24 3,041,924 33,626,187 11.054 6.914 6.889 6.914 6.863 7.052 4,848,678 6.9351 -0.90%
2020-01-14 0 11.12 11.08 11.12 11.00 11.18 3,309,897 36,706,652 11.090 6.976 6.951 6.976 6.901 7.014 5,275,814 6.9575 0.72%
2020-01-13 0 11.04 11.02 11.04 10.94 11.16 3,075,825 33,923,164 11.029 6.926 6.914 6.926 6.863 7.001 4,902,714 6.9193 -1.08%
2020-01-10 0 11.16 11.14 11.16 11.14 11.24 2,646,291 29,610,965 11.190 7.001 6.989 7.001 6.989 7.052 4,218,058 7.0200 -0.71%
2020-01-09 0 11.24 11.22 11.24 11.16 11.30 2,596,600 29,152,295 11.227 7.052 7.039 7.052 7.001 7.089 4,138,853 7.0436 0.90%
2020-01-08 0 11.14 11.12 11.14 11.06 11.44 5,400,976 60,381,730 11.180 6.989 6.976 6.989 6.939 7.177 8,608,891 7.0139 -3.80%
2020-01-07 0 11.58 11.56 11.58 11.34 11.58 3,892,190 44,753,851 11.498 7.265 7.252 7.265 7.114 7.265 6,203,960 7.2138 2.12%
2020-01-06 0 11.34 11.32 11.34 11.24 11.68 3,751,038 42,831,392 11.419 7.114 7.102 7.114 7.052 7.328 5,978,971 7.1637 -3.41%
2020-01-03 0 11.74 11.72 11.74 11.48 11.76 4,698,384 54,949,740 11.695 7.365 7.353 7.365 7.202 7.378 7,488,994 7.3374 1.91%
2020-01-02 0 11.52 11.50 11.52 11.18 11.56 2,032,170 23,229,289 11.431 7.227 7.215 7.227 7.014 7.252 3,239,179 7.1713 3.04%
2019-12-31 0 11.18 11.14 11.18 11.06 11.22 1,866,000 20,778,960 11.136 7.014 6.989 7.014 6.939 7.039 2,974,313 6.9861 -0.53%
2019-12-30 0 11.24 11.24 11.26 11.16 11.38 2,424,602 27,227,560 11.230 7.052 7.052 7.064 7.001 7.139 3,864,697 7.0452 -1.23%
2019-12-27 0 11.38 11.36 11.38 11.30 11.42 1,992,416 22,616,207 11.351 7.139 7.127 7.139 7.089 7.165 3,175,813 7.1214 -0.35%
2019-12-24 0 11.42 11.36 11.42 11.32 11.42 416,000 4,735,840 11.384 7.165 7.127 7.165 7.102 7.165 663,084 7.1421 -0.17%
2019-12-23 0 11.44 11.42 11.44 11.32 11.48 1,227,260 14,020,972 11.425 7.177 7.165 7.177 7.102 7.202 1,956,192 7.1675 0.35%
2019-12-20 0 11.40 11.40 11.42 11.36 11.64 2,730,549 31,306,764 11.465 7.152 7.152 7.165 7.127 7.303 4,352,361 7.1931 -1.38%
2019-12-19 0 11.56 11.54 11.56 11.42 11.60 3,847,451 44,382,077 11.535 7.252 7.240 7.252 7.165 7.278 6,132,648 7.2370 0.87%
2019-12-18 0 11.46 11.42 11.46 11.24 11.56 4,383,996 49,996,109 11.404 7.190 7.165 7.190 7.052 7.252 6,987,875 7.1547 -0.52%
2019-12-17 0 11.52 11.50 11.52 11.44 11.70 2,407,522 27,744,250 11.524 7.227 7.215 7.227 7.177 7.340 3,837,472 7.2298 -0.17%
2019-12-16 0 11.54 11.54 11.56 11.26 11.62 6,709,363 77,470,455 11.547 7.240 7.240 7.252 7.064 7.290 10,694,396 7.2440 2.67%
2019-12-13 0 11.24 11.22 11.24 11.16 11.38 4,512,064 50,792,330 11.257 7.052 7.039 7.052 7.001 7.139 7,192,009 7.0623 0.54%
2019-12-12 0 11.18 11.18 11.20 10.80 11.26 3,899,627 43,398,927 11.129 7.014 7.014 7.027 6.776 7.064 6,215,814 6.9820 2.95%
2019-12-11 0 10.86 10.84 10.86 10.50 10.86 4,187,644 45,039,576 10.755 6.813 6.801 6.813 6.587 6.813 6,674,899 6.7476 2.84%
2019-12-10 0 10.56 10.56 10.58 10.54 10.72 1,909,492 20,245,494 10.603 6.625 6.625 6.638 6.612 6.725 3,043,637 6.6517 -2.58%
2019-12-09 0 10.84 10.82 10.84 10.62 10.84 2,622,000 28,264,874 10.780 6.801 6.788 6.801 6.663 6.801 4,179,340 6.7630 1.31%
2019-12-06 0 10.70 10.68 10.70 10.50 10.74 3,867,872 41,318,374 10.682 6.713 6.700 6.713 6.587 6.738 6,165,198 6.7019 0.56%
2019-12-05 0 10.64 10.62 10.64 10.46 10.70 3,055,053 32,438,661 10.618 6.675 6.663 6.675 6.562 6.713 4,869,605 6.6615 1.33%
2019-12-04 0 10.50 10.50 10.52 10.36 10.64 3,771,449 39,726,013 10.533 6.587 6.587 6.600 6.500 6.675 6,011,505 6.6083 0.19%
2019-12-03 0 10.48 10.44 10.48 10.34 10.62 5,569,510 58,387,408 10.483 6.575 6.550 6.575 6.487 6.663 8,877,526 6.5770 0.58%
2019-12-02 0 10.42 10.40 10.42 10.38 10.58 2,674,972 27,923,069 10.439 6.537 6.525 6.537 6.512 6.638 4,263,774 6.5489 -0.19%
2019-11-29 0 10.44 10.42 10.44 10.42 10.66 1,930,994 20,244,857 10.484 6.550 6.537 6.550 6.537 6.688 3,077,910 6.5775 -1.51%
2019-11-28 0 10.60 10.60 10.62 10.56 10.78 2,082,165 22,095,868 10.612 6.650 6.650 6.663 6.625 6.763 3,318,869 6.6576 -0.93%
2019-11-27 0 10.70 10.68 10.70 10.62 10.80 6,599,932 70,676,277 10.709 6.713 6.700 6.713 6.663 6.776 10,519,968 6.7183 0.00%
2019-11-26 0 10.70 10.68 10.70 10.44 10.90 71,984,984 770,344,237 10.701 6.713 6.700 6.713 6.550 6.838 114,740,537 6.7138 -0.93%
2019-11-25 0 10.80 10.78 10.80 10.52 10.84 5,950,870 63,672,839 10.700 6.776 6.763 6.776 6.600 6.801 9,485,395 6.7127 0.37%
2019-11-22 0 10.76 10.76 10.78 10.50 10.84 4,844,229 51,873,742 10.708 6.751 6.751 6.763 6.587 6.801 7,721,464 6.7181 2.09%
2019-11-21 0 10.54 10.54 10.56 10.44 10.70 4,923,407 52,081,367 10.578 6.612 6.612 6.625 6.550 6.713 7,847,670 6.6365 -0.57%
2019-11-20 0 10.60 10.58 10.60 10.34 10.64 2,928,267 30,934,676 10.564 6.650 6.638 6.650 6.487 6.675 4,667,514 6.6277 0.38%
2019-11-19 0 10.56 10.54 10.56 10.42 10.66 4,690,000 49,493,258 10.553 6.625 6.612 6.625 6.537 6.688 7,475,630 6.6206 1.34%
2019-11-18 0 10.42 10.42 10.44 10.18 10.50 5,629,000 58,420,180 10.378 6.537 6.537 6.550 6.387 6.587 8,972,350 6.5111 2.16%
2019-11-15 0 10.20 10.18 10.20 10.18 10.66 5,624,000 57,749,200 10.268 6.399 6.387 6.399 6.387 6.688 8,964,380 6.4421 -0.78%
2019-11-14 0 10.28 10.26 10.30 10.20 10.54 4,326,033 44,764,779 10.348 6.449 6.437 6.462 6.399 6.612 6,895,485 6.4919 -1.72%
2019-11-13 0 10.46 10.44 10.46 10.42 10.66 4,087,796 42,942,769 10.505 6.562 6.550 6.562 6.537 6.688 6,515,747 6.5906 -0.19%
2019-11-12 0 10.48 10.48 10.50 10.34 10.76 7,117,000 74,633,126 10.487 6.575 6.575 6.587 6.487 6.751 11,344,149 6.5790 -0.95%
2019-11-11 0 10.58 10.56 10.58 10.50 10.82 3,271,178 34,747,222 10.622 6.638 6.625 6.638 6.587 6.788 5,214,097 6.6641 -0.38%
2019-11-08 0 10.62 10.60 10.62 10.52 10.96 6,716,000 71,731,344 10.681 6.663 6.650 6.663 6.600 6.876 10,704,975 6.7007 -2.75%
2019-11-07 0 10.92 10.92 10.94 10.82 11.06 3,951,843 43,332,766 10.965 6.851 6.851 6.863 6.788 6.939 6,299,044 6.8793 0.00%
2019-11-06 0 10.92 10.92 10.94 10.56 11.06 7,947,082 87,110,581 10.961 6.851 6.851 6.863 6.625 6.939 12,667,259 6.8768 3.41%
2019-11-05 0 10.56 10.54 10.56 10.44 10.58 4,263,084 44,844,943 10.519 6.625 6.612 6.625 6.550 6.638 6,795,147 6.5996 0.38%
2019-11-04 0 10.52 10.50 10.52 10.44 10.62 3,457,651 36,309,229 10.501 6.600 6.587 6.600 6.550 6.663 5,511,326 6.5881 0.19%
2019-11-01 0 10.50 10.48 10.50 10.42 10.60 4,368,000 45,907,486 10.510 6.587 6.575 6.587 6.537 6.650 6,962,378 6.5937 0.00%
2019-10-31 0 10.50 10.48 10.50 10.44 10.64 3,574,000 37,645,902 10.533 6.587 6.575 6.587 6.550 6.675 5,696,781 6.6083 0.00%
2019-10-30 0 10.50 10.50 10.52 10.38 10.68 2,892,628 30,386,696 10.505 6.587 6.587 6.600 6.512 6.700 4,610,707 6.5905 0.19%
2019-10-29 0 10.48 10.48 10.50 10.38 10.56 4,528,624 47,398,244 10.466 6.575 6.575 6.587 6.512 6.625 7,218,405 6.5663 0.77%
2019-10-28 0 10.40 10.38 10.40 10.36 10.42 3,636,000 37,779,360 10.390 6.525 6.512 6.525 6.500 6.537 5,795,606 6.5186 0.58%
2019-10-25 0 10.34 10.34 10.38 10.32 10.44 1,468,000 15,226,900 10.373 6.487 6.487 6.512 6.474 6.550 2,339,920 6.5074 -0.58%
2019-10-24 0 10.40 10.38 10.40 10.22 10.42 2,754,731 28,510,465 10.350 6.525 6.512 6.525 6.412 6.537 4,390,906 6.4931 0.58%
2019-10-23 0 10.34 10.32 10.34 10.30 10.40 1,154,000 11,913,818 10.324 6.487 6.474 6.487 6.462 6.525 1,839,419 6.4769 -0.19%
2019-10-22 0 10.36 10.36 10.38 10.30 10.42 2,581,484 26,810,818 10.386 6.500 6.500 6.512 6.462 6.537 4,114,759 6.5158 -0.38%
2019-10-21 0 10.40 10.38 10.40 10.32 10.52 2,040,000 21,221,204 10.403 6.525 6.512 6.525 6.474 6.600 3,251,660 6.5263 -0.38%
2019-10-18 0 10.44 10.42 10.44 10.36 10.72 7,934,000 82,976,580 10.458 6.550 6.537 6.550 6.500 6.725 12,646,407 6.5613 0.77%
2019-10-17 0 10.36 10.34 10.36 10.18 10.46 2,069,735 21,476,376 10.376 6.500 6.487 6.500 6.387 6.562 3,299,056 6.5099 0.58%
2019-10-16 0 10.30 10.28 10.30 10.28 10.46 1,641,220 17,014,630 10.367 6.462 6.449 6.462 6.449 6.562 2,616,024 6.5040 -1.53%
2019-10-15 0 10.46 10.44 10.46 10.36 10.56 3,024,000 31,544,420 10.431 6.562 6.550 6.562 6.500 6.625 4,820,108 6.5443 -1.32%
2019-10-14 0 10.60 10.58 10.60 10.40 10.68 4,165,146 44,086,829 10.585 6.650 6.638 6.650 6.525 6.700 6,639,039 6.6405 1.15%
2019-10-11 0 10.48 10.46 10.48 10.22 10.50 4,168,900 43,352,996 10.399 6.575 6.562 6.575 6.412 6.587 6,645,022 6.5241 2.34%
2019-10-10 0 10.24 10.22 10.24 10.12 10.40 8,123,735 83,334,347 10.258 6.424 6.412 6.424 6.349 6.525 12,948,836 6.4357 -0.58%
2019-10-09 0 10.30 10.30 10.34 10.08 10.42 4,983,114 51,471,711 10.329 6.462 6.462 6.487 6.324 6.537 7,942,840 6.4803 -0.39%
2019-10-08 0 10.34 10.32 10.34 10.18 10.48 5,119,935 53,131,897 10.377 6.487 6.474 6.487 6.387 6.575 8,160,926 6.5105 0.78%
2019-10-04 0 10.26 10.26 10.28 10.06 10.34 3,032,000 30,894,790 10.190 6.437 6.437 6.449 6.311 6.487 4,832,859 6.3927 -0.39%
2019-10-03 0 10.30 10.28 10.30 10.18 10.48 8,850,764 91,257,039 10.311 6.462 6.449 6.462 6.387 6.575 14,107,684 6.4686 -0.58%
2019-10-02 0 10.36 10.36 10.38 10.18 10.48 2,513,640 25,982,029 10.336 6.500 6.500 6.512 6.387 6.575 4,006,619 6.4848 1.37%
2019-09-30 0 10.22 10.22 10.24 10.16 10.50 3,741,000 38,463,900 10.282 6.412 6.412 6.424 6.374 6.587 5,962,971 6.4505 -1.54%
2019-09-27 0 10.38 10.36 10.38 10.32 10.70 1,871,737 19,483,179 10.409 6.512 6.500 6.512 6.474 6.713 2,983,457 6.5304 -1.89%
2019-09-26 0 10.58 10.58 10.60 10.44 10.76 5,375,321 57,107,843 10.624 6.638 6.638 6.650 6.550 6.751 8,567,998 6.6652 1.93%
2019-09-25 0 10.38 10.38 10.40 10.26 10.54 2,487,106 25,813,916 10.379 6.512 6.512 6.525 6.437 6.612 3,964,325 6.5116 0.00%
2019-09-24 0 10.38 10.38 10.42 10.28 10.74 2,720,000 28,354,500 10.424 6.512 6.512 6.537 6.449 6.738 4,335,547 6.5400 -2.26%
2019-09-23 0 10.62 10.58 10.62 10.48 10.68 1,534,000 16,201,560 10.562 6.663 6.638 6.663 6.575 6.700 2,445,121 6.6261 0.38%
2019-09-20 0 10.58 10.58 10.60 10.50 10.78 2,989,670 31,725,194 10.612 6.638 6.638 6.650 6.587 6.763 4,765,387 6.6574 0.00%
2019-09-19 0 10.58 10.58 10.60 10.54 11.00 2,508,000 26,778,492 10.677 6.638 6.638 6.650 6.612 6.901 3,997,629 6.6986 -2.04%
2019-09-18 0 10.80 10.78 10.80 10.56 10.88 4,037,391 43,551,156 10.787 6.776 6.763 6.776 6.625 6.826 6,435,403 6.7674 2.47%
2019-09-17 0 10.54 10.48 10.54 10.32 10.54 2,294,412 23,988,024 10.455 6.612 6.575 6.612 6.474 6.612 3,657,180 6.5592 0.96%
2019-09-16 0 10.44 10.42 10.44 10.16 10.46 2,385,651 24,758,678 10.378 6.550 6.537 6.550 6.374 6.562 3,802,611 6.5110 2.96%
2019-09-13 0 10.14 10.12 10.14 10.00 10.48 1,968,000 19,891,252 10.107 6.362 6.349 6.362 6.274 6.575 3,136,896 6.3411 0.60%
2019-09-12 0 10.08 10.02 10.08 9.890 10.12 1,316,000 13,205,140 10.034 6.324 6.286 6.324 6.205 6.349 2,097,640 6.2952 1.82%
2019-09-11 0 9.900 9.900 9.910 9.850 10.18 3,047,220 30,300,317 9.9436 6.211 6.211 6.217 6.180 6.387 4,857,119 6.2383 -2.75%
2019-09-10 0 10.18 10.16 10.20 10.00 10.20 1,794,380 18,202,858 10.144 6.387 6.374 6.399 6.274 6.399 2,860,154 6.3643 0.99%
2019-09-09 0 10.08 10.08 10.10 9.920 10.18 2,109,888 21,267,091 10.080 6.324 6.324 6.336 6.224 6.387 3,363,058 6.3237 1.41%
2019-09-06 0 9.940 9.940 9.950 9.800 10.04 2,268,092 22,609,836 9.9687 6.236 6.236 6.242 6.148 6.299 3,615,228 6.2541 1.22%
2019-09-05 0 9.820 9.800 9.820 9.620 9.820 2,984,000 29,159,230 9.7719 6.161 6.148 6.161 6.035 6.161 4,756,350 6.1306 1.76%
2019-09-04 0 9.650 9.620 9.650 9.570 9.710 3,594,464 34,634,486 9.6355 6.054 6.035 6.054 6.004 6.092 5,729,399 6.0450 -0.31%
2019-09-03 0 9.680 9.670 9.680 9.620 9.760 1,294,309 12,552,084 9.6979 6.073 6.067 6.073 6.035 6.123 2,063,065 6.0842 -0.10%
2019-09-02 0 9.690 9.670 9.690 9.530 9.900 2,268,922 22,134,608 9.7556 6.079 6.067 6.079 5.979 6.211 3,616,550 6.1204 0.94%
2019-08-30 0 9.600 9.590 9.600 9.570 9.700 2,507,638 24,163,865 9.6361 6.023 6.016 6.023 6.004 6.086 3,997,052 6.0454 -0.31%
2019-08-29 0 9.630 9.630 9.650 9.580 9.720 1,612,000 15,518,760 9.6270 6.042 6.042 6.054 6.010 6.098 2,569,449 6.0397 -1.03%
2019-08-28 0 9.730 9.710 9.740 9.570 9.790 3,204,000 30,989,150 9.6720 6.104 6.092 6.111 6.004 6.142 5,107,019 6.0680 0.62%
2019-08-27 0 9.670 9.660 9.670 9.270 9.790 7,504,168 72,185,030 9.6193 6.067 6.060 6.067 5.816 6.142 11,961,276 6.0349 5.34%
2019-08-26 0 9.180 9.160 9.180 8.910 9.360 2,606,146 23,870,388 9.1593 5.759 5.747 5.759 5.590 5.872 4,154,069 5.7463 0.11%
2019-08-23 0 9.170 9.140 9.170 8.990 9.170 1,521,381 13,850,947 9.1042 5.753 5.734 5.753 5.640 5.753 2,425,007 5.7117 0.33%
2019-08-22 0 9.140 9.120 9.140 9.120 9.290 3,000,000 27,535,550 9.1785 5.734 5.722 5.734 5.722 5.828 4,781,853 5.7583 -1.08%
2019-08-21 0 9.240 9.240 9.250 8.970 9.260 3,820,000 34,800,440 9.1101 5.797 5.797 5.803 5.628 5.809 6,088,893 5.7154 2.67%
2019-08-20 0 9.000 9.000 9.010 8.880 9.070 2,722,000 24,508,100 9.0037 5.646 5.646 5.653 5.571 5.690 4,338,735 5.6487 0.00%
2019-08-19 0 9.000 8.980 9.000 8.960 9.300 9,284,000 84,024,270 9.0504 5.646 5.634 5.646 5.621 5.835 14,798,241 5.6780 0.78%
2019-08-16 0 8.930 8.930 8.940 8.740 8.960 1,838,764 16,292,523 8.8606 5.602 5.602 5.609 5.483 5.621 2,930,900 5.5589 1.36%
2019-08-15 0 8.810 8.800 8.810 8.740 8.900 983,363 8,673,958 8.8207 5.527 5.521 5.527 5.483 5.584 1,567,432 5.5339 -0.34%
2019-08-14 0 8.840 8.840 8.870 8.800 9.000 2,106,146 18,720,180 8.8884 5.546 5.546 5.565 5.521 5.646 3,357,094 5.5763 -1.12%
2019-08-13 0 8.940 8.920 8.940 8.790 9.050 1,491,100 13,328,724 8.9389 5.609 5.596 5.609 5.515 5.678 2,376,740 5.6080 -0.67%
2019-08-12 0 9.000 8.990 9.000 8.950 9.520 3,600,000 32,461,740 9.0172 5.646 5.640 5.646 5.615 5.973 5,738,224 5.6571 0.00%
2019-08-09 0 9.000 8.990 9.000 8.920 9.070 1,682,074 15,120,222 8.9890 5.646 5.640 5.646 5.596 5.690 2,681,144 5.6395 0.22%
2019-08-08 0 8.980 8.980 8.990 8.960 9.080 2,324,000 20,921,955 9.0026 5.634 5.634 5.640 5.621 5.697 3,704,342 5.6480 -0.99%
2019-08-07 0 9.070 9.050 9.070 8.700 9.100 2,573,546 23,140,344 8.9916 5.690 5.678 5.690 5.458 5.709 4,102,106 5.6411 4.98%
2019-08-06 0 8.640 8.640 8.650 8.480 8.770 2,174,148 18,703,806 8.6028 5.420 5.420 5.427 5.320 5.502 3,465,485 5.3972 -2.59%
2019-08-05 0 8.870 8.850 8.870 8.840 9.100 2,062,000 18,356,260 8.9022 5.565 5.552 5.565 5.546 5.709 3,286,727 5.5850 -2.74%
2019-08-02 0 9.120 9.100 9.120 9.050 9.260 2,099,600 19,146,828 9.1193 5.722 5.709 5.722 5.678 5.809 3,346,660 5.7212 -2.04%
2019-08-01 0 9.310 9.300 9.320 9.150 9.340 1,614,095 14,967,541 9.2730 5.841 5.835 5.847 5.740 5.860 2,572,788 5.8176 -0.11%
2019-07-31 0 9.320 9.280 9.330 9.260 9.370 770,000 7,174,074 9.3170 5.847 5.822 5.853 5.809 5.878 1,227,342 5.8452 -0.85%
2019-07-30 0 9.400 9.350 9.400 9.340 9.450 684,000 6,420,820 9.3872 5.897 5.866 5.897 5.860 5.929 1,090,262 5.8892 0.32%
2019-07-29 0 9.370 9.350 9.380 9.280 9.390 738,702 6,899,510 9.3400 5.878 5.866 5.885 5.822 5.891 1,177,455 5.8597 0.11%
2019-07-26 0 9.360 9.350 9.360 9.350 9.460 2,337,428 21,964,564 9.3969 5.872 5.866 5.872 5.866 5.935 3,725,746 5.8953 -0.74%
2019-07-25 0 9.430 9.430 9.460 9.430 9.490 990,288 9,357,088 9.4489 5.916 5.916 5.935 5.916 5.954 1,578,471 5.9279 -0.53%
2019-07-24 0 9.480 9.460 9.480 9.410 9.500 2,680,000 25,290,680 9.4368 5.947 5.935 5.947 5.904 5.960 4,271,789 5.9204 0.64%
2019-07-23 0 9.420 9.420 9.430 9.360 9.440 990,000 9,304,340 9.3983 5.910 5.910 5.916 5.872 5.922 1,578,011 5.8962 0.43%
2019-07-22 0 9.380 9.370 9.380 9.330 9.420 994,000 9,320,820 9.3771 5.885 5.878 5.885 5.853 5.910 1,584,387 5.8829 -0.53%
2019-07-19 0 9.430 9.430 9.450 9.390 9.500 721,216 6,807,472 9.4389 5.916 5.916 5.929 5.891 5.960 1,149,583 5.9217 -0.32%
2019-07-18 0 9.460 9.450 9.460 9.320 9.560 1,923,000 18,101,830 9.4133 5.935 5.929 5.935 5.847 5.998 3,065,168 5.9057 -0.73%
2019-07-17 0 9.530 9.530 9.560 9.490 9.570 1,222,411 11,638,445 9.5209 5.979 5.979 5.998 5.954 6.004 1,948,463 5.9731 -0.31%
2019-07-16 0 9.560 9.550 9.560 9.470 9.560 1,418,829 13,504,911 9.5183 5.998 5.991 5.998 5.941 5.998 2,261,544 5.9715 0.21%
2019-07-15 0 9.540 9.520 9.540 9.450 9.570 1,454,000 13,826,050 9.5090 5.985 5.973 5.985 5.929 6.004 2,317,605 5.9657 -0.73%
2019-07-12 0 9.610 9.600 9.610 9.510 9.650 1,302,000 12,496,510 9.5979 6.029 6.023 6.029 5.966 6.054 2,075,324 6.0215 1.59%
2019-07-11 0 9.460 9.450 9.460 9.440 9.520 1,200,666 11,362,947 9.4639 5.935 5.929 5.935 5.922 5.973 1,913,803 5.9374 -0.63%
2019-07-10 0 9.520 9.500 9.520 9.400 9.520 1,633,837 15,461,659 9.4634 5.973 5.960 5.973 5.897 5.973 2,604,256 5.9371 0.85%
2019-07-09 0 9.440 9.430 9.450 9.390 9.660 3,531,925 33,340,826 9.4398 5.922 5.916 5.929 5.891 6.060 5,629,715 5.9223 -1.67%
2019-07-08 0 9.600 9.570 9.600 9.360 9.610 3,225,925 30,549,807 9.4701 6.023 6.004 6.023 5.872 6.029 5,141,966 5.9413 1.37%
2019-07-05 0 9.470 9.430 9.480 9.410 9.520 640,313 6,063,033 9.4689 5.941 5.916 5.947 5.904 5.973 1,020,628 5.9405 -0.11%
2019-07-04 0 9.480 9.480 9.490 9.360 9.550 900,000 8,537,068 9.4856 5.947 5.947 5.954 5.872 5.991 1,434,556 5.9510 0.74%
2019-07-03 0 9.410 9.410 9.420 9.300 9.430 1,153,237 10,804,668 9.3690 5.904 5.904 5.910 5.835 5.916 1,838,203 5.8778 0.21%
2019-07-02 0 9.390 9.380 9.390 9.310 9.430 1,249,474 11,685,543 9.3524 5.891 5.885 5.891 5.841 5.916 1,991,600 5.8674 0.00%
2019-06-28 0 9.390 9.380 9.390 9.370 9.480 1,262,024 11,854,875 9.3935 5.891 5.885 5.891 5.878 5.947 2,011,604 5.8932 -0.63%
2019-06-27 0 9.450 9.440 9.450 9.410 9.530 1,690,240 15,959,932 9.4424 5.929 5.922 5.929 5.904 5.979 2,694,160 5.9239 -0.21%
2019-06-26 0 9.470 9.460 9.470 9.380 9.490 1,140,193 10,764,166 9.4407 5.941 5.935 5.941 5.885 5.954 1,817,412 5.9228 0.32%
2019-06-25 0 9.440 9.440 9.450 9.370 9.500 1,337,765 12,617,191 9.4315 5.922 5.922 5.929 5.878 5.960 2,132,332 5.9171 -0.11%
2019-06-24 0 9.450 9.440 9.450 9.430 9.560 1,326,000 12,560,360 9.4724 5.929 5.922 5.929 5.916 5.998 2,113,579 5.9427 -0.74%
2019-06-21 0 9.520 9.520 9.540 9.350 9.580 4,933,412 46,822,790 9.4910 5.973 5.973 5.985 5.866 6.010 7,863,617 5.9544 0.85%
2019-06-20 0 9.440 9.420 9.440 9.320 9.450 1,663,700 15,620,120 9.3888 5.922 5.910 5.922 5.847 5.929 2,651,856 5.8903 1.07%
2019-06-19 0 9.340 9.340 9.350 9.270 9.370 1,458,000 13,580,860 9.3147 5.860 5.860 5.866 5.816 5.878 2,323,981 5.8438 0.86%
2019-06-18 0 9.260 9.230 9.260 9.220 9.300 1,042,000 9,635,550 9.2472 5.809 5.791 5.809 5.784 5.835 1,660,897 5.8014 0.00%
2019-06-17 0 9.260 9.260 9.280 9.240 9.340 928,275 8,610,265 9.2756 5.809 5.809 5.822 5.797 5.860 1,479,625 5.8192 -0.43%
2019-06-14 0 9.300 9.300 9.310 9.270 9.360 1,642,000 15,288,110 9.3107 5.835 5.835 5.841 5.816 5.872 2,617,268 5.8412 -1.69%
2019-06-13 0 9.460 9.450 9.460 9.200 9.470 2,476,000 23,247,622 9.3892 5.935 5.929 5.935 5.772 5.941 3,946,623 5.8905 1.72%
2019-06-12 0 9.300 9.290 9.300 9.200 9.330 2,130,000 19,747,460 9.2711 5.835 5.828 5.835 5.772 5.853 3,395,116 5.8164 -0.11%
2019-06-11 0 9.310 9.280 9.310 9.200 9.320 12,061,589 111,887,686 9.2764 5.841 5.822 5.841 5.772 5.847 19,225,582 5.8197 0.11%
2019-06-10 0 9.300 9.260 9.300 9.120 9.320 5,446,200 50,239,101 9.2246 5.835 5.809 5.835 5.722 5.847 8,680,976 5.7873 0.11%
2019-06-06 0 9.290 9.260 9.290 9.140 9.330 6,594,000 61,184,480 9.2788 5.828 5.809 5.828 5.734 5.853 10,510,513 5.8213 -0.43%
2019-06-05 0 9.330 9.320 9.330 9.080 9.360 5,305,819 49,182,973 9.2696 5.853 5.847 5.853 5.697 5.872 8,457,215 5.8155 1.86%
2019-06-04 0 9.160 9.150 9.160 9.070 9.160 3,084,034 28,136,780 9.1234 5.747 5.740 5.747 5.690 5.747 4,915,799 5.7237 0.22%
2019-06-03 0 9.140 9.110 9.140 8.960 9.140 3,674,000 33,316,760 9.0683 5.734 5.715 5.734 5.621 5.734 5,856,176 5.6892 0.77%
2019-05-31 0 9.070 9.060 9.070 8.800 9.070 6,334,000 56,828,540 8.9720 5.690 5.684 5.690 5.521 5.690 10,096,086 5.6288 3.07%
2019-05-30 0 8.800 8.800 8.810 8.660 8.830 5,284,000 46,069,240 8.7186 5.521 5.521 5.527 5.433 5.540 8,422,437 5.4698 1.97%
2019-05-29 0 8.630 8.620 8.650 8.490 8.770 5,597,350 48,512,533 8.6671 5.414 5.408 5.427 5.326 5.502 8,921,902 5.4375 -0.92%
2019-05-28 0 9.520 9.510 9.520 9.490 9.620 3,796,000 36,269,500 9.5547 5.465 5.459 5.465 5.447 5.522 6,613,041 5.4845 -1.04%
2019-05-27 0 9.620 9.620 9.630 9.520 9.670 4,052,389 39,012,263 9.6270 5.522 5.522 5.528 5.465 5.551 7,059,698 5.5261 0.31%
2019-05-24 0 9.590 9.590 9.600 9.490 9.610 7,284,000 69,552,500 9.5487 5.505 5.505 5.511 5.447 5.516 12,689,513 5.4811 0.10%
2019-05-23 0 9.580 9.570 9.580 9.490 9.580 3,076,000 29,388,050 9.5540 5.499 5.493 5.499 5.447 5.499 5,358,723 5.4842 0.31%
2019-05-22 0 9.550 9.530 9.550 9.300 9.550 4,856,232 46,064,582 9.4857 5.482 5.470 5.482 5.338 5.482 8,460,079 5.4449 2.36%
2019-05-21 0 9.330 9.330 9.340 9.260 9.450 1,720,000 16,124,340 9.3746 5.356 5.356 5.361 5.315 5.424 2,996,425 5.3812 0.32%
2019-05-20 0 9.300 9.300 9.310 9.080 9.380 4,492,490 41,569,068 9.2530 5.338 5.338 5.344 5.212 5.384 7,826,402 5.3114 0.65%
2019-05-17 0 9.240 9.240 9.250 9.200 9.310 2,749,531 25,446,355 9.2548 5.304 5.304 5.310 5.281 5.344 4,789,979 5.3124 0.00%
2019-05-16 0 9.240 9.230 9.240 9.230 9.320 3,246,000 30,035,100 9.2530 5.304 5.298 5.304 5.298 5.350 5,654,882 5.3114 -0.22%
2019-05-15 0 9.260 9.260 9.300 9.260 9.480 5,343,000 49,893,012 9.3380 5.315 5.315 5.338 5.315 5.442 9,308,082 5.3602 -1.49%
2019-05-14 0 9.400 9.370 9.400 9.290 9.400 2,710,443 25,403,135 9.3723 5.396 5.379 5.396 5.333 5.396 4,721,884 5.3799 -0.84%
2019-05-10 0 9.480 9.460 9.480 9.260 9.490 14,773,000 138,555,330 9.3790 5.442 5.430 5.442 5.315 5.447 25,736,158 5.3837 2.49%
2019-05-09 0 9.250 9.240 9.250 9.200 9.300 2,352,000 21,755,690 9.2499 5.310 5.304 5.310 5.281 5.338 4,097,437 5.3096 -0.54%
2019-05-08 0 9.300 9.290 9.300 9.290 9.450 3,126,004 29,188,657 9.3374 5.338 5.333 5.338 5.333 5.424 5,445,836 5.3598 -1.69%
2019-05-07 0 9.460 9.460 9.480 9.380 9.490 3,557,724 33,646,793 9.4574 5.430 5.430 5.442 5.384 5.447 6,197,939 5.4287 0.75%
2019-05-06 0 9.390 9.380 9.390 9.320 9.600 3,933,338 36,914,193 9.3850 5.390 5.384 5.390 5.350 5.511 6,852,299 5.3871 -3.40%
2019-05-03 0 9.720 9.700 9.720 9.500 9.720 1,551,981 14,893,231 9.5963 5.579 5.568 5.579 5.453 5.579 2,703,718 5.5084 1.25%
2019-05-02 0 9.600 9.560 9.600 9.500 9.600 985,529 9,415,107 9.5534 5.511 5.488 5.511 5.453 5.511 1,716,898 5.4838 0.52%
2019-04-30 0 9.550 9.550 9.570 9.490 9.710 1,564,613 14,945,942 9.5525 5.482 5.482 5.493 5.447 5.574 2,725,724 5.4833 -1.85%
2019-04-29 0 9.730 9.670 9.730 9.500 9.730 1,172,000 11,282,830 9.6270 5.585 5.551 5.585 5.453 5.585 2,041,750 5.5261 1.35%
2019-04-26 0 9.600 9.570 9.600 9.540 9.700 1,569,800 15,084,068 9.6089 5.511 5.493 5.511 5.476 5.568 2,734,761 5.5157 -1.13%
2019-04-25 0 9.710 9.670 9.710 9.580 9.800 2,921,233 28,440,394 9.7357 5.574 5.551 5.574 5.499 5.625 5,089,103 5.5885 -0.21%
2019-04-24 0 9.730 9.720 9.730 9.320 9.740 3,441,000 33,011,030 9.5934 5.585 5.579 5.585 5.350 5.591 5,994,593 5.5068 3.95%
2019-04-23 0 9.360 9.360 9.370 9.300 9.830 3,550,864 33,678,996 9.4847 5.373 5.373 5.379 5.338 5.643 6,185,988 5.4444 -4.59%
2019-04-18 0 9.810 9.800 9.810 9.580 9.840 2,664,000 25,989,700 9.7559 5.631 5.625 5.631 5.499 5.648 4,640,975 5.6001 2.40%
2019-04-17 0 9.580 9.540 9.580 9.450 9.650 2,384,000 22,740,070 9.5386 5.499 5.476 5.499 5.424 5.539 4,153,185 5.4753 -0.52%
2019-04-16 0 9.630 9.630 9.640 9.550 9.710 2,278,410 21,998,333 9.6551 5.528 5.528 5.534 5.482 5.574 3,969,236 5.5422 0.94%
2019-04-15 0 9.540 9.530 9.540 9.500 9.720 2,910,000 27,962,738 9.6092 5.476 5.470 5.476 5.453 5.579 5,069,534 5.5158 -0.73%
2019-04-12 0 9.610 9.600 9.610 9.520 9.630 2,080,000 19,915,440 9.5747 5.516 5.511 5.516 5.465 5.528 3,623,584 5.4961 0.84%
2019-04-11 0 9.530 9.520 9.530 9.490 9.860 4,724,000 45,316,120 9.5927 5.470 5.465 5.470 5.447 5.660 8,229,717 5.5064 -4.12%
2019-04-10 0 9.940 9.920 9.940 9.740 9.980 9,058,000 89,796,970 9.9136 5.706 5.694 5.706 5.591 5.729 15,780,012 5.6906 1.33%
2019-04-09 0 9.810 9.790 9.810 9.750 9.970 5,428,000 53,419,400 9.8415 5.631 5.620 5.631 5.597 5.723 9,456,161 5.6492 -0.81%
2019-04-08 0 9.890 9.880 9.890 9.600 9.940 6,060,378 59,843,299 9.8745 5.677 5.671 5.677 5.511 5.706 10,557,831 5.6681 3.24%
2019-04-04 0 9.580 9.560 9.580 9.400 9.580 4,262,000 40,505,010 9.5038 5.499 5.488 5.499 5.396 5.499 7,424,863 5.4553 1.27%
2019-04-03 0 9.460 9.440 9.470 9.380 9.480 3,028,504 28,560,116 9.4304 5.430 5.419 5.436 5.384 5.442 5,275,980 5.4132 0.64%
2019-04-02 0 9.400 9.380 9.400 9.170 9.450 4,598,121 42,980,698 9.3474 5.396 5.384 5.396 5.264 5.424 8,010,422 5.3656 1.51%
2019-04-01 0 9.260 9.240 9.260 9.180 9.290 4,220,000 38,976,418 9.2361 5.315 5.304 5.315 5.269 5.333 7,351,695 5.3017 0.65%
2019-03-29 0 9.200 9.190 9.210 9.080 9.380 16,259,236 149,149,057 9.1732 5.281 5.275 5.287 5.212 5.384 28,325,341 5.2656 -1.39%
2019-03-28 0 9.330 9.310 9.330 9.260 9.370 3,586,000 33,345,063 9.2987 5.356 5.344 5.356 5.315 5.379 6,247,198 5.3376 -0.32%
2019-03-27 0 9.360 9.350 9.370 9.230 9.480 5,508,142 51,577,544 9.3639 5.373 5.367 5.379 5.298 5.442 9,595,777 5.3750 -0.21%
2019-03-26 0 9.380 9.370 9.380 9.140 9.380 5,900,000 54,910,330 9.3068 5.384 5.379 5.384 5.247 5.384 10,278,436 5.3423 3.30%
2019-03-25 0 9.080 9.080 9.090 9.020 9.370 10,173,760 93,167,748 9.1577 5.212 5.212 5.218 5.178 5.379 17,723,786 5.2567 0.67%
2019-03-22 0 9.020 9.010 9.020 8.890 9.040 1,467,500 13,142,915 8.9560 5.178 5.172 5.178 5.103 5.189 2,556,543 5.1409 1.01%
2019-03-21 0 8.930 8.920 8.960 8.850 9.060 1,397,865 12,553,001 8.9801 5.126 5.120 5.143 5.080 5.201 2,435,231 5.1547 -1.11%
2019-03-20 0 9.030 9.000 9.030 8.870 9.070 2,990,000 26,846,068 8.9786 5.183 5.166 5.183 5.092 5.206 5,208,902 5.1539 0.22%
2019-03-19 0 9.010 9.000 9.010 8.740 9.030 3,415,774 30,376,046 8.8929 5.172 5.166 5.172 5.017 5.183 5,950,646 5.1047 2.39%
2019-03-18 0 8.800 8.760 8.800 8.730 8.890 1,342,000 11,772,530 8.7724 5.051 5.028 5.051 5.011 5.103 2,337,909 5.0355 0.11%
2019-03-15 0 8.790 8.780 8.790 8.750 9.000 4,645,908 41,243,032 8.8773 5.046 5.040 5.046 5.023 5.166 8,093,672 5.0957 0.46%
2019-03-14 0 8.750 8.750 8.790 8.690 8.830 2,872,000 25,229,680 8.7847 5.023 5.023 5.046 4.988 5.069 5,003,333 5.0426 0.11%
2019-03-13 0 8.740 8.730 8.740 8.700 8.810 858,000 7,519,940 8.7645 5.017 5.011 5.017 4.994 5.057 1,494,728 5.0310 -0.34%
2019-03-12 0 8.770 8.760 8.790 8.740 8.950 3,208,000 28,307,200 8.8239 5.034 5.028 5.046 5.017 5.137 5,588,682 5.0651 -0.90%
2019-03-11 0 8.850 8.850 8.870 8.370 8.910 5,120,000 44,882,580 8.7661 5.080 5.080 5.092 4.805 5.114 8,919,592 5.0319 4.86%
2019-03-08 0 8.440 8.440 8.460 8.400 8.610 2,392,132 20,311,709 8.4910 4.845 4.845 4.856 4.822 4.942 4,167,352 4.8740 -1.63%
2019-03-07 0 8.580 8.580 8.630 8.580 8.800 2,910,000 25,120,940 8.6326 4.925 4.925 4.954 4.925 5.051 5,069,534 4.9553 -1.38%
2019-03-06 0 8.700 8.700 8.720 8.650 8.730 1,054,277 9,162,625 8.6909 4.994 4.994 5.005 4.965 5.011 1,836,664 4.9887 -0.34%
2019-03-05 0 8.730 8.670 8.730 8.520 8.820 2,032,880 17,600,427 8.6579 5.011 4.977 5.011 4.891 5.063 3,541,496 4.9698 -0.80%
2019-03-04 0 8.800 8.770 8.800 8.770 8.940 4,862,000 42,835,800 8.8103 5.051 5.034 5.051 5.034 5.132 8,470,128 5.0573 -1.57%
2019-03-01 0 8.940 8.900 8.940 8.620 8.990 2,441,000 21,662,510 8.8744 5.132 5.109 5.132 4.948 5.160 4,252,485 5.0941 3.59%
2019-02-28 0 8.630 8.630 8.660 8.540 8.770 4,546,262 39,242,329 8.6318 4.954 4.954 4.971 4.902 5.034 7,920,078 4.9548 0.35%
2019-02-27 0 8.600 8.590 8.600 8.570 8.790 3,970,000 34,586,450 8.7120 4.937 4.931 4.937 4.919 5.046 6,916,168 5.0008 -1.71%
2019-02-26 0 8.750 8.740 8.750 8.730 9.060 4,096,000 36,329,768 8.8696 5.023 5.017 5.023 5.011 5.201 7,135,673 5.0913 -2.99%
2019-02-25 0 9.020 9.000 9.020 8.920 9.110 3,894,000 35,056,370 9.0027 5.178 5.166 5.178 5.120 5.229 6,783,768 5.1677 -0.44%
2019-02-22 0 9.060 9.060 9.070 8.960 9.250 5,416,135 48,905,897 9.0297 5.201 5.201 5.206 5.143 5.310 9,435,491 5.1832 -2.05%
2019-02-21 0 9.250 9.240 9.250 9.110 9.300 4,442,000 40,978,915 9.2253 5.310 5.304 5.310 5.229 5.338 7,738,443 5.2955 0.76%
2019-02-20 0 9.180 9.150 9.190 9.050 9.250 1,794,285 16,458,856 9.1729 5.269 5.252 5.275 5.195 5.310 3,125,838 5.2654 0.99%
2019-02-19 0 9.090 9.070 9.090 9.000 9.190 5,278,000 47,983,600 9.0912 5.218 5.206 5.218 5.166 5.275 9,194,845 5.2185 0.33%
2019-02-18 0 9.060 9.060 9.070 8.900 9.110 2,241,975 20,212,390 9.0154 5.201 5.201 5.206 5.109 5.229 3,905,762 5.1750 2.37%
2019-02-15 0 8.850 8.840 8.850 8.780 9.050 4,213,233 37,308,094 8.8550 5.080 5.074 5.080 5.040 5.195 7,339,906 5.0829 -1.88%
2019-02-14 0 9.020 9.020 9.050 8.990 9.210 4,134,000 37,364,500 9.0383 5.178 5.178 5.195 5.160 5.287 7,201,873 5.1882 -1.42%
2019-02-13 0 9.150 9.150 9.170 9.050 9.260 6,087,000 55,836,160 9.1730 5.252 5.252 5.264 5.195 5.315 10,604,210 5.2655 1.22%
2019-02-12 0 9.040 9.020 9.040 8.970 9.140 4,783,619 43,269,555 9.0454 5.189 5.178 5.189 5.149 5.247 8,333,580 5.1922 0.00%
2019-02-11 0 9.040 9.030 9.040 8.870 9.150 7,225,269 65,086,952 9.0082 5.189 5.183 5.189 5.092 5.252 12,587,197 5.1709 -0.99%
2019-02-08 0 9.130 9.090 9.130 8.720 9.160 2,285,909 20,621,373 9.0211 5.241 5.218 5.241 5.005 5.258 3,982,300 5.1783 3.05%
2019-02-04 0 8.860 8.840 8.860 8.740 9.020 952,000 8,419,710 8.8442 5.086 5.074 5.086 5.017 5.178 1,658,487 5.0767 -1.56%
2019-02-01 0 9.000 8.990 9.000 8.820 9.000 2,636,000 23,516,730 8.9214 5.166 5.160 5.166 5.063 5.166 4,592,196 5.1210 1.35%
2019-01-31 0 8.880 8.840 8.880 8.630 8.880 2,207,320 19,470,242 8.8208 5.097 5.074 5.097 4.954 5.097 3,845,389 5.0633 3.14%
2019-01-30 0 8.610 8.610 8.620 8.540 8.850 5,224,000 45,098,320 8.6329 4.942 4.942 4.948 4.902 5.080 9,100,771 4.9554 -2.60%
2019-01-29 0 8.840 8.830 8.840 8.540 8.850 3,656,000 31,968,280 8.7441 5.074 5.069 5.074 4.902 5.080 6,369,146 5.0192 1.73%
2019-01-28 0 8.690 8.670 8.690 8.600 8.690 1,468,511 12,702,975 8.6502 4.988 4.977 4.988 4.937 4.988 2,558,304 4.9654 0.23%
2019-01-25 0 8.670 8.660 8.670 8.490 8.700 2,125,200 18,389,014 8.6528 4.977 4.971 4.977 4.873 4.994 3,702,327 4.9669 0.23%
2019-01-24 0 8.650 8.620 8.650 8.610 8.700 1,277,964 11,051,469 8.6477 4.965 4.948 4.965 4.942 4.994 2,226,351 4.9639 0.23%
2019-01-23 0 8.630 8.630 8.640 8.490 8.660 1,941,739 16,672,641 8.5864 4.954 4.954 4.960 4.873 4.971 3,382,719 4.9288 -0.69%
2019-01-22 0 8.690 8.680 8.690 8.550 8.700 1,590,000 13,723,700 8.6313 4.988 4.982 4.988 4.908 4.994 2,769,951 4.9545 0.58%
2019-01-21 0 8.640 8.640 8.650 8.480 8.690 3,276,000 28,179,002 8.6016 4.960 4.960 4.965 4.868 4.988 5,707,145 4.9375 -0.23%
2019-01-18 0 8.660 8.650 8.660 8.620 8.710 1,395,456 12,081,758 8.6579 4.971 4.965 4.971 4.948 5.000 2,431,035 4.9698 0.23%
2019-01-17 0 8.640 8.630 8.650 8.550 8.740 1,848,000 15,963,597 8.6383 4.960 4.954 4.965 4.908 5.017 3,219,415 4.9585 -0.69%
2019-01-16 0 8.700 8.690 8.700 8.660 8.920 3,452,396 30,275,191 8.7693 4.994 4.988 4.994 4.971 5.120 6,014,446 5.0337 -0.23%
2019-01-15 0 8.720 8.690 8.720 8.640 8.800 2,652,000 23,080,084 8.7029 5.005 4.988 5.005 4.960 5.051 4,620,070 4.9956 0.23%
2019-01-14 0 8.700 8.670 8.700 8.620 8.750 1,423,895 12,390,014 8.7015 4.994 4.977 4.994 4.948 5.023 2,480,579 4.9948 0.58%
2019-01-11 0 8.650 8.610 8.650 8.520 8.650 1,813,395 15,587,990 8.5960 4.965 4.942 4.965 4.891 4.965 3,159,129 4.9343 0.46%
2019-01-10 0 8.610 8.580 8.610 8.410 8.690 5,749,580 49,299,726 8.5745 4.942 4.925 4.942 4.827 4.988 10,016,388 4.9219 1.53%
2019-01-09 0 8.480 8.460 8.480 8.430 8.690 4,120,000 35,360,820 8.5827 4.868 4.856 4.868 4.839 4.988 7,177,484 4.9266 -1.17%
2019-01-08 0 8.580 8.550 8.580 8.560 8.800 2,572,395 22,288,670 8.6646 4.925 4.908 4.925 4.914 5.051 4,481,389 4.9736 -2.05%
2019-01-07 0 8.760 8.760 8.790 8.540 8.800 1,380,000 12,085,170 8.7574 5.028 5.028 5.046 4.902 5.051 2,404,109 5.0269 0.92%
2019-01-04 0 8.680 8.670 8.690 8.370 8.700 3,327,580 28,569,802 8.5858 4.982 4.977 4.988 4.805 4.994 5,797,003 4.9284 2.84%
2019-01-03 0 8.440 8.440 8.450 8.380 8.530 1,590,690 13,424,940 8.4397 4.845 4.845 4.850 4.810 4.896 2,771,153 4.8445 -1.17%
2019-01-02 0 8.540 8.510 8.560 8.480 8.780 1,035,987 8,891,210 8.5824 4.902 4.885 4.914 4.868 5.040 1,804,801 4.9264 -1.04%
2018-12-31 0 8.630 8.590 8.630 8.600 8.740 1,530,039 13,238,544 8.6524 4.954 4.931 4.954 4.937 5.017 2,665,493 4.9666 0.00%
2018-12-28 0 8.630 8.620 8.630 8.570 8.650 1,055,395 9,097,451 8.6199 4.954 4.948 4.954 4.919 4.965 1,838,612 4.9480 -0.12%
2018-12-27 0 8.640 8.620 8.640 8.420 8.650 2,994,950 25,672,901 8.5721 4.960 4.948 4.960 4.833 4.965 5,217,526 4.9205 2.61%
2018-12-24 0 8.420 8.420 8.440 8.300 8.430 691,580 5,810,573 8.4019 4.833 4.833 4.845 4.764 4.839 1,204,807 4.8228 1.45%
2018-12-21 0 8.300 8.300 8.350 8.300 8.450 2,576,180 21,502,415 8.3466 4.764 4.764 4.793 4.764 4.850 4,487,983 4.7911 -1.89%
2018-12-20 0 8.460 8.420 8.460 8.250 8.540 4,259,465 35,766,934 8.3970 4.856 4.833 4.856 4.736 4.902 7,420,447 4.8201 1.93%
2018-12-19 0 8.300 8.300 8.320 8.240 8.460 3,674,000 30,524,940 8.3084 4.764 4.764 4.776 4.730 4.856 6,400,504 4.7691 -1.07%
2018-12-18 0 8.390 8.360 8.390 8.300 8.490 5,104,000 42,808,284 8.3872 4.816 4.799 4.816 4.764 4.873 8,891,718 4.8144 -0.59%
2018-12-17 0 8.440 8.440 8.450 8.300 8.540 3,576,882 30,067,985 8.4062 4.845 4.845 4.850 4.764 4.902 6,231,314 4.8253 -0.94%
2018-12-14 0 8.520 8.510 8.520 8.260 8.550 5,747,700 48,347,825 8.4117 4.891 4.885 4.891 4.741 4.908 10,013,113 4.8285 2.04%
2018-12-13 0 8.350 8.330 8.350 8.180 8.370 2,822,000 23,268,355 8.2453 4.793 4.782 4.793 4.695 4.805 4,916,228 4.7330 2.20%
2018-12-12 0 8.170 8.170 8.180 8.000 8.220 3,212,000 26,059,190 8.1131 4.690 4.690 4.695 4.592 4.718 5,595,650 4.6570 1.62%
2018-12-11 0 8.040 8.020 8.040 7.820 8.050 5,302,000 42,129,890 7.9460 4.615 4.604 4.615 4.489 4.621 9,236,655 4.5612 2.55%
2018-12-10 0 7.840 7.840 7.850 7.720 7.860 1,723,300 13,473,835 7.8186 4.500 4.500 4.506 4.431 4.512 3,002,174 4.4880 0.26%
2018-12-07 0 7.820 7.800 7.820 7.590 7.830 2,938,000 22,847,920 7.7767 4.489 4.477 4.489 4.357 4.495 5,118,313 4.4640 2.89%
2018-12-06 0 7.600 7.600 7.630 7.590 7.850 2,119,496 16,350,628 7.7144 4.363 4.363 4.380 4.357 4.506 3,692,390 4.4282 -2.56%
2018-12-05 0 7.800 7.800 7.810 7.780 7.850 1,432,000 11,212,100 7.8297 4.477 4.477 4.483 4.466 4.506 2,494,698 4.4944 -0.51%
2018-12-04 0 7.840 7.820 7.840 7.790 7.860 1,638,000 12,821,470 7.8275 4.500 4.489 4.500 4.472 4.512 2,853,572 4.4931 0.90%
2018-12-03 0 7.770 7.770 7.780 7.670 7.820 5,048,900 39,344,457 7.7927 4.460 4.460 4.466 4.403 4.489 8,795,728 4.4731 0.65%
2018-11-30 0 7.720 7.710 7.720 7.550 7.790 4,838,000 37,151,540 7.6791 4.431 4.426 4.431 4.334 4.472 8,428,317 4.4079 1.45%
2018-11-29 0 7.610 7.570 7.620 7.550 7.650 402,000 3,053,500 7.5958 4.368 4.345 4.374 4.334 4.391 700,327 4.3601 0.00%
2018-11-28 0 7.610 7.610 7.630 7.600 7.810 2,344,798 18,034,690 7.6914 4.368 4.368 4.380 4.363 4.483 4,084,891 4.4150 -1.93%
2018-11-27 0 7.760 7.750 7.760 7.540 7.860 3,642,000 28,208,150 7.7452 4.454 4.449 4.454 4.328 4.512 6,344,756 4.4459 2.24%
2018-11-26 0 7.590 7.580 7.590 7.440 7.660 1,854,000 14,107,320 7.6091 4.357 4.351 4.357 4.271 4.397 3,229,868 4.3678 2.02%
2018-11-23 0 7.440 7.430 7.440 7.440 7.550 1,040,000 7,803,820 7.5037 4.271 4.265 4.271 4.271 4.334 1,811,792 4.3072 -1.06%
2018-11-22 0 7.520 7.520 7.540 7.480 7.570 692,000 5,203,220 7.5191 4.317 4.317 4.328 4.294 4.345 1,205,539 4.3161 0.13%
2018-11-21 0 7.510 7.490 7.510 7.400 7.560 858,000 6,406,460 7.4667 4.311 4.299 4.311 4.248 4.340 1,494,728 4.2860 -0.13%
2018-11-20 0 7.520 7.520 7.540 7.470 7.580 1,514,000 11,409,560 7.5360 4.317 4.317 4.328 4.288 4.351 2,637,551 4.3258 -1.05%
2018-11-19 0 7.600 7.600 7.610 7.550 7.700 1,054,000 8,044,346 7.6322 4.363 4.363 4.368 4.334 4.420 1,836,182 4.3810 -0.52%
2018-11-16 0 7.640 7.630 7.640 7.500 7.680 668,000 5,086,680 7.6148 4.385 4.380 4.385 4.305 4.408 1,163,728 4.3710 0.39%
2018-11-15 0 7.610 7.610 7.620 7.450 7.700 1,858,000 14,054,520 7.5643 4.368 4.368 4.374 4.276 4.420 3,236,836 4.3421 1.20%
2018-11-14 0 7.520 7.490 7.520 7.480 7.670 1,974,000 14,906,160 7.5512 4.317 4.299 4.317 4.294 4.403 3,438,921 4.3345 -0.79%
2018-11-13 0 7.580 7.580 7.590 7.370 7.670 2,460,000 18,605,332 7.5631 4.351 4.351 4.357 4.231 4.403 4,285,585 4.3414 1.74%
2018-11-12 0 7.450 7.450 7.470 7.360 7.510 1,466,000 10,930,410 7.4559 4.276 4.276 4.288 4.225 4.311 2,553,930 4.2798 1.64%
2018-11-09 0 7.330 7.330 7.370 7.310 7.460 1,266,000 9,344,260 7.3809 4.208 4.208 4.231 4.196 4.282 2,205,508 4.2368 -1.08%
2018-11-08 0 7.410 7.400 7.420 7.370 7.550 3,000,000 22,349,700 7.4499 4.253 4.248 4.259 4.231 4.334 5,226,323 4.2764 0.68%
2018-11-07 0 7.360 7.360 7.380 7.310 7.470 2,027,942 15,008,261 7.4007 4.225 4.225 4.236 4.196 4.288 3,532,893 4.2481 0.00%
2018-11-06 0 7.360 7.360 7.380 7.340 7.470 1,838,000 13,580,060 7.3885 4.225 4.225 4.236 4.213 4.288 3,201,994 4.2411 -0.27%
2018-11-05 0 7.380 7.380 7.390 7.280 7.450 1,340,000 9,885,600 7.3773 4.236 4.236 4.242 4.179 4.276 2,334,424 4.2347 -1.47%
2018-11-02 0 7.490 7.450 7.490 7.300 7.500 1,990,100 14,760,920 7.4172 4.299 4.276 4.299 4.190 4.305 3,466,969 4.2576 4.03%
2018-11-01 0 7.200 7.200 7.230 7.150 7.360 2,550,025 18,426,208 7.2259 4.133 4.133 4.150 4.104 4.225 4,442,418 4.1478 -0.14%
2018-10-31 0 7.210 7.190 7.210 7.050 7.270 2,960,000 21,131,000 7.1389 4.139 4.127 4.139 4.047 4.173 5,156,639 4.0978 1.26%
2018-10-30 0 7.120 7.110 7.120 6.840 7.190 4,236,667 30,028,875 7.0879 4.087 4.081 4.087 3.926 4.127 7,380,730 4.0686 4.71%
2018-10-29 0 6.800 6.800 6.810 6.800 7.020 2,768,622 19,008,250 6.8656 3.903 3.903 3.909 3.903 4.030 4,823,238 3.9410 -2.72%
2018-10-26 0 6.990 6.990 7.000 6.990 7.190 2,846,000 20,057,550 7.0476 4.012 4.012 4.018 4.012 4.127 4,958,039 4.0455 -2.78%
2018-10-25 0 7.190 7.100 7.190 7.020 7.190 1,358,000 9,659,990 7.1134 4.127 4.076 4.127 4.030 4.127 2,365,782 4.0832 0.00%
2018-10-24 0 7.190 7.160 7.190 7.090 7.230 1,988,790 14,238,445 7.1594 4.127 4.110 4.127 4.070 4.150 3,464,686 4.1096 1.27%
2018-10-23 0 7.100 7.100 7.160 7.070 7.270 2,570,531 18,367,303 7.1453 4.076 4.076 4.110 4.058 4.173 4,478,142 4.1015 -1.80%
2018-10-22 0 7.230 7.230 7.270 7.180 7.320 2,664,000 19,329,470 7.2558 4.150 4.150 4.173 4.121 4.202 4,640,975 4.1650 0.70%
2018-10-19 0 7.180 7.170 7.180 7.050 7.220 2,558,200 18,278,480 7.1451 4.121 4.116 4.121 4.047 4.144 4,456,660 4.1014 -0.69%
2018-10-18 0 7.230 7.220 7.230 7.100 7.350 2,224,000 16,030,086 7.2078 4.150 4.144 4.150 4.076 4.219 3,874,448 4.1374 -0.28%
2018-10-16 0 7.250 7.250 7.260 7.040 7.280 2,673,833 19,169,679 7.1694 4.162 4.162 4.167 4.041 4.179 4,658,105 4.1153 2.55%
2018-10-15 0 7.070 7.040 7.070 7.000 7.170 706,000 4,968,120 7.0370 4.058 4.041 4.058 4.018 4.116 1,229,928 4.0394 -1.67%
2018-10-12 0 7.190 7.170 7.190 7.020 7.200 889,880 6,360,938 7.1481 4.127 4.116 4.127 4.030 4.133 1,550,267 4.1031 1.99%
2018-10-11 0 7.050 7.040 7.050 7.000 7.170 3,252,000 22,944,580 7.0555 4.047 4.041 4.047 4.018 4.116 5,665,334 4.0500 -3.42%
2018-10-10 0 7.300 7.280 7.300 7.220 7.360 754,537 5,507,449 7.2991 4.190 4.179 4.190 4.144 4.225 1,314,485 4.1898 0.69%
2018-10-09 0 7.250 7.240 7.250 7.240 7.340 1,013,800 7,377,060 7.2766 4.162 4.156 4.162 4.156 4.213 1,766,149 4.1769 -0.14%
2018-10-08 0 7.260 7.240 7.260 7.190 7.410 2,374,000 17,268,940 7.2742 4.167 4.156 4.167 4.127 4.253 4,135,764 4.1755 -1.49%
2018-10-05 0 7.370 7.370 7.380 7.300 7.670 2,722,000 20,148,220 7.4020 4.231 4.231 4.236 4.190 4.403 4,742,017 4.2489 -4.66%
2018-10-04 0 7.730 7.680 7.730 7.630 7.730 1,054,880 8,128,783 7.7059 4.437 4.408 4.437 4.380 4.437 1,837,715 4.4233 -0.64%
2018-10-03 0 7.780 7.720 7.780 7.680 7.790 626,000 4,859,040 7.7620 4.466 4.431 4.466 4.408 4.472 1,090,559 4.4555 1.17%
2018-10-02 0 7.690 7.680 7.690 7.590 7.860 1,286,000 9,984,564 7.7640 4.414 4.408 4.414 4.357 4.512 2,240,351 4.4567 -2.16%
2018-09-28 0 7.860 7.860 7.890 7.700 8.000 12,717,659 100,207,092 7.8794 4.512 4.512 4.529 4.420 4.592 22,155,532 4.5229 0.90%
2018-09-27 0 7.790 7.770 7.790 7.690 7.880 3,730,000 29,115,980 7.8059 4.472 4.460 4.472 4.414 4.523 6,498,062 4.4807 2.10%
2018-09-26 0 7.630 7.620 7.690 7.460 7.700 2,282,000 17,413,868 7.6310 4.380 4.374 4.414 4.282 4.420 3,975,490 4.3803 -0.13%
2018-09-24 0 7.640 7.620 7.640 7.460 7.690 2,594,000 19,742,910 7.6110 4.385 4.374 4.385 4.282 4.414 4,519,027 4.3688 2.96%
2018-09-21 0 7.420 7.420 7.480 7.420 7.540 1,790,879 13,374,757 7.4683 4.259 4.259 4.294 4.259 4.328 3,119,904 4.2869 -1.72%
2018-09-20 0 7.550 7.540 7.550 7.380 7.590 1,760,000 13,267,250 7.5382 4.334 4.328 4.334 4.236 4.357 3,066,110 4.3271 2.17%
2018-09-19 0 7.390 7.390 7.400 7.190 7.410 2,616,000 19,141,780 7.3172 4.242 4.242 4.248 4.127 4.253 4,557,354 4.2002 3.79%
2018-09-18 0 7.120 7.110 7.120 6.990 7.140 422,000 2,977,010 7.0545 4.087 4.081 4.087 4.012 4.098 735,169 4.0494 0.56%
2018-09-17 0 7.080 7.060 7.080 6.970 7.170 792,000 5,567,280 7.0294 4.064 4.053 4.064 4.001 4.116 1,379,749 4.0350 -1.67%
2018-09-14 0 7.200 7.190 7.200 6.950 7.310 2,148,000 15,329,440 7.1366 4.133 4.127 4.133 3.989 4.196 3,742,047 4.0965 4.35%
2018-09-13 0 6.900 6.890 6.900 6.850 6.990 2,608,000 17,944,660 6.8806 3.961 3.955 3.961 3.932 4.012 4,543,417 3.9496 0.58%
2018-09-12 0 6.860 6.840 6.860 6.800 6.940 5,090,000 35,085,500 6.8930 3.938 3.926 3.938 3.903 3.984 8,867,328 3.9567 1.33%
2018-09-11 0 6.770 6.770 6.810 6.770 7.000 2,848,000 19,509,920 6.8504 3.886 3.886 3.909 3.886 4.018 4,961,523 3.9322 -3.29%
2018-09-10 0 7.000 6.990 7.000 6.960 7.120 2,472,886 17,350,404 7.0163 4.018 4.012 4.018 3.995 4.087 4,308,034 4.0275 -1.41%
2018-09-07 0 7.100 7.100 7.110 7.040 7.270 1,607,400 11,445,618 7.1206 4.076 4.076 4.081 4.041 4.173 2,800,264 4.0873 -1.25%
2018-09-06 0 7.190 7.170 7.190 7.090 7.320 986,956 7,092,125 7.1859 4.127 4.116 4.127 4.070 4.202 1,719,384 4.1248 -1.78%
2018-09-05 0 7.320 7.320 7.340 7.290 7.430 568,000 4,167,470 7.3371 4.202 4.202 4.213 4.185 4.265 989,517 4.2116 -1.74%
2018-09-04 0 7.450 7.430 7.450 7.380 7.450 868,100 6,444,148 7.4233 4.276 4.265 4.276 4.236 4.276 1,512,324 4.2611 -0.13%
2018-09-03 0 7.460 7.450 7.460 7.390 7.680 1,188,000 8,898,080 7.4900 4.282 4.276 4.282 4.242 4.408 2,069,624 4.2994 -1.97%
2018-08-31 0 7.610 7.610 7.710 7.610 7.770 1,796,000 13,830,540 7.7007 4.368 4.368 4.426 4.368 4.460 3,128,826 4.4204 -1.81%
2018-08-30 0 7.750 7.750 7.760 7.660 7.780 2,462,000 19,057,210 7.7405 4.449 4.449 4.454 4.397 4.466 4,289,069 4.4432 0.52%
2018-08-29 0 7.710 7.710 7.740 7.540 7.810 3,618,970 27,833,027 7.6909 4.426 4.426 4.443 4.328 4.483 6,304,636 4.4147 2.39%
2018-08-28 0 7.530 7.500 7.530 7.450 7.530 470,000 3,527,580 7.5055 4.322 4.305 4.322 4.276 4.322 818,791 4.3083 1.21%
2018-08-27 0 7.440 7.440 7.470 7.420 7.570 638,000 4,764,020 7.4671 4.271 4.271 4.288 4.259 4.345 1,111,465 4.2863 -0.40%
2018-08-24 0 7.470 7.460 7.510 7.380 7.540 1,472,000 11,024,030 7.4892 4.288 4.282 4.311 4.236 4.328 2,564,383 4.2989 -1.06%
2018-08-23 0 7.550 7.530 7.550 7.410 7.590 1,616,000 12,045,220 7.4537 4.334 4.322 4.334 4.253 4.357 2,815,246 4.2786 -0.40%
2018-08-22 0 7.580 7.570 7.580 7.310 7.580 2,880,000 21,514,720 7.4704 4.351 4.345 4.351 4.196 4.351 5,017,270 4.2881 4.41%
2018-08-21 0 7.260 7.250 7.260 7.020 7.310 2,312,000 16,714,032 7.2293 4.167 4.162 4.167 4.030 4.196 4,027,753 4.1497 4.01%
2018-08-20 0 6.980 6.980 7.000 6.970 7.050 1,128,000 7,908,300 7.0109 4.007 4.007 4.018 4.001 4.047 1,965,098 4.0244 0.29%
2018-08-17 0 6.960 6.900 6.960 6.840 6.960 1,468,399 10,137,657 6.9039 3.995 3.961 3.995 3.926 3.995 2,558,109 3.9629 2.35%
2018-08-16 0 6.800 6.800 6.820 6.780 6.870 2,557,200 17,445,072 6.8219 3.903 3.903 3.915 3.892 3.943 4,454,918 3.9159 -0.87%
2018-08-15 0 6.860 6.860 6.870 6.810 7.140 2,704,300 18,641,288 6.8932 3.938 3.938 3.943 3.909 4.098 4,711,182 3.9568 -3.92%
2018-08-14 0 7.140 7.080 7.140 7.000 7.150 1,233,113 8,712,349 7.0653 4.098 4.064 4.098 4.018 4.104 2,148,216 4.0556 1.85%
2018-08-13 0 7.010 7.000 7.010 6.970 7.150 742,000 5,234,160 7.0541 4.024 4.018 4.024 4.001 4.104 1,292,644 4.0492 -1.82%
2018-08-10 0 7.140 7.120 7.140 7.070 7.170 1,986,000 14,136,905 7.1183 4.098 4.087 4.098 4.058 4.116 3,459,826 4.0860 0.85%
2018-08-09 0 7.080 7.080 7.090 7.000 7.180 1,478,000 10,474,642 7.0870 4.064 4.064 4.070 4.018 4.121 2,574,835 4.0681 -0.42%
2018-08-08 0 7.110 7.090 7.110 7.000 7.130 1,058,000 7,465,131 7.0559 4.081 4.070 4.081 4.018 4.093 1,843,150 4.0502 1.57%
2018-08-07 0 7.000 7.000 7.010 6.850 7.010 604,000 4,194,000 6.9437 4.018 4.018 4.024 3.932 4.024 1,052,233 3.9858 1.60%
2018-08-06 0 6.890 6.890 6.910 6.870 6.990 698,002 4,829,573 6.9191 3.955 3.955 3.966 3.943 4.012 1,215,995 3.9717 -0.58%
2018-08-03 0 6.930 6.930 6.950 6.900 7.050 1,440,462 10,019,393 6.9557 3.978 3.978 3.989 3.961 4.047 2,509,440 3.9927 -1.28%
2018-08-02 0 7.020 7.020 7.040 6.970 7.130 1,102,000 7,737,660 7.0215 4.030 4.030 4.041 4.001 4.093 1,919,803 4.0304 -1.13%
2018-08-01 0 7.100 7.100 7.110 7.070 7.150 1,048,000 7,439,100 7.0984 4.076 4.076 4.081 4.058 4.104 1,825,729 4.0746 0.00%
2018-07-31 0 7.100 7.100 7.120 7.070 7.150 1,485,500 10,547,500 7.1003 4.076 4.076 4.087 4.058 4.104 2,587,901 4.0757 -0.56%
2018-07-30 0 7.140 7.130 7.170 7.130 7.340 1,022,000 7,372,760 7.2141 4.098 4.093 4.116 4.093 4.213 1,780,434 4.1410 -2.72%
2018-07-27 0 7.340 7.320 7.340 7.210 7.340 1,238,720 9,005,113 7.2697 4.213 4.202 4.213 4.139 4.213 2,157,984 4.1729 -0.27%
2018-07-26 0 7.360 7.320 7.360 7.320 7.480 1,114,000 8,240,000 7.3968 4.225 4.202 4.225 4.202 4.294 1,940,708 4.2459 -0.14%
2018-07-25 0 7.370 7.370 7.380 7.280 7.390 962,000 7,069,880 7.3491 4.231 4.231 4.236 4.179 4.242 1,675,908 4.2185 0.27%
2018-07-24 0 7.350 7.350 7.370 7.240 7.460 850,000 6,256,900 7.3611 4.219 4.219 4.231 4.156 4.282 1,480,792 4.2254 1.24%
2018-07-23 0 7.260 7.260 7.270 7.160 7.290 1,086,000 7,878,040 7.2542 4.167 4.167 4.173 4.110 4.185 1,891,929 4.1640 -0.41%
2018-07-20 0 7.290 7.270 7.290 7.220 7.290 484,000 3,508,700 7.2494 4.185 4.173 4.185 4.144 4.185 843,180 4.1613 0.55%
2018-07-19 0 7.250 7.230 7.250 7.200 7.270 3,436,000 24,887,100 7.2430 4.162 4.150 4.162 4.133 4.173 5,985,882 4.1576 0.42%
2018-07-18 0 7.220 7.220 7.230 7.120 7.260 1,012,000 7,274,042 7.1878 4.144 4.144 4.150 4.087 4.167 1,763,013 4.1259 1.26%
2018-07-17 0 7.130 7.130 7.180 7.090 7.200 1,552,000 11,062,840 7.1281 4.093 4.093 4.121 4.070 4.133 2,703,751 4.0917 0.14%
2018-07-16 0 7.120 7.120 7.170 7.100 7.310 1,678,000 12,001,980 7.1526 4.087 4.087 4.116 4.076 4.196 2,923,257 4.1057 -3.39%
2018-07-13 0 7.370 7.360 7.370 7.250 7.370 1,780,872 13,018,622 7.3103 4.231 4.225 4.231 4.162 4.231 3,102,471 4.1962 2.93%
2018-07-12 0 7.160 7.160 7.170 7.090 7.250 1,302,000 9,339,160 7.1729 4.110 4.110 4.116 4.070 4.162 2,268,224 4.1174 0.85%
2018-07-11 0 7.100 7.100 7.130 7.070 7.160 722,000 5,133,320 7.1099 4.076 4.076 4.093 4.058 4.110 1,257,802 4.0812 -1.80%
2018-07-10 0 7.230 7.190 7.230 7.150 7.370 2,099,682 15,219,526 7.2485 4.150 4.127 4.150 4.104 4.231 3,657,872 4.1608 0.28%
2018-07-09 0 7.210 7.170 7.210 7.000 7.210 2,452,000 17,399,020 7.0958 4.139 4.116 4.139 4.018 4.139 4,271,648 4.0731 2.27%
2018-07-06 0 7.050 7.040 7.050 6.960 7.170 6,856,000 48,159,990 7.0245 4.047 4.041 4.047 3.995 4.116 11,943,891 4.0322 -0.56%
2018-07-05 0 7.090 7.090 7.120 6.990 7.400 4,982,000 35,622,530 7.1502 4.070 4.070 4.087 4.012 4.248 8,679,181 4.1044 -3.41%
2018-07-04 0 7.340 7.330 7.350 7.300 7.570 2,546,000 18,899,860 7.4234 4.213 4.208 4.219 4.190 4.345 4,435,406 4.2611 -3.29%
2018-07-03 0 7.590 7.550 7.590 7.410 7.680 1,609,413 12,098,758 7.5175 4.357 4.334 4.357 4.253 4.408 2,803,771 4.3152 -1.43%
2018-06-29 0 7.700 7.700 7.710 7.510 7.700 1,590,000 12,125,800 7.6263 4.420 4.420 4.426 4.311 4.420 2,769,951 4.3776 2.53%
2018-06-28 0 7.510 7.510 7.530 7.370 7.560 1,426,000 10,658,500 7.4744 4.311 4.311 4.322 4.231 4.340 2,484,246 4.2904 -0.66%
2018-06-27 0 7.560 7.550 7.560 7.400 7.760 3,303,151 25,104,908 7.6003 4.340 4.334 4.340 4.248 4.454 5,754,445 4.3627 -2.33%
2018-06-26 0 7.740 7.680 7.740 7.580 7.740 3,596,900 27,619,417 7.6787 4.443 4.408 4.443 4.351 4.443 6,266,187 4.4077 0.78%
2018-06-25 0 7.680 7.680 7.720 7.650 7.790 1,252,096 9,658,521 7.7139 4.408 4.408 4.431 4.391 4.472 2,181,286 4.4279 -1.29%
2018-06-22 0 7.780 7.740 7.780 7.610 7.830 4,128,000 32,017,540 7.7562 4.466 4.443 4.466 4.368 4.495 7,191,421 4.4522 1.04%
2018-06-21 0 7.700 7.660 7.700 7.660 7.800 504,000 3,893,380 7.7250 4.420 4.397 4.420 4.397 4.477 878,022 4.4343 -1.03%
2018-06-20 0 7.780 7.760 7.790 7.630 7.860 4,855,300 37,593,419 7.7428 4.466 4.454 4.472 4.380 4.512 8,458,456 4.4445 0.39%
2018-06-19 0 7.750 7.750 7.790 7.630 8.020 4,902,000 38,091,430 7.7706 4.449 4.449 4.472 4.380 4.604 8,539,812 4.4605 -2.39%
2018-06-15 0 7.940 7.940 7.950 7.930 8.080 2,188,410 17,427,226 7.9634 4.558 4.558 4.563 4.552 4.638 3,812,446 4.5711 -1.37%
2018-06-14 0 8.050 8.010 8.060 7.960 8.070 1,230,000 9,858,180 8.0148 4.621 4.598 4.627 4.569 4.632 2,142,793 4.6006 0.12%
2018-06-13 0 8.040 8.040 8.070 8.010 8.160 1,108,720 8,929,190 8.0536 4.615 4.615 4.632 4.598 4.684 1,931,510 4.6229 -1.23%
2018-06-12 0 8.140 8.090 8.140 7.970 8.150 3,866,000 31,178,520 8.0648 4.673 4.644 4.673 4.575 4.678 6,734,989 4.6293 0.99%
2018-06-11 0 8.060 8.030 8.060 7.950 8.060 1,677,344 13,407,078 7.9930 4.627 4.609 4.627 4.563 4.627 2,922,114 4.5881 0.88%
2018-06-08 0 7.990 7.990 8.000 7.980 8.210 3,898,000 31,381,004 8.0505 4.586 4.586 4.592 4.581 4.713 6,790,736 4.6211 -1.84%
2018-06-07 0 8.140 8.140 8.150 8.110 8.250 3,438,000 28,180,414 8.1967 4.673 4.673 4.678 4.655 4.736 5,989,366 4.7051 0.72%
2018-06-06 0 8.450 8.430 8.450 8.340 8.470 2,736,000 23,063,092 8.4295 4.639 4.628 4.639 4.579 4.650 4,983,399 4.6280 0.96%
2018-06-05 0 8.370 8.370 8.380 8.280 8.430 3,702,000 31,054,940 8.3887 4.595 4.595 4.601 4.546 4.628 6,742,889 4.6056 1.09%
2018-06-04 0 8.280 8.270 8.280 8.220 8.300 3,330,000 27,457,524 8.2455 4.546 4.540 4.546 4.513 4.557 6,065,322 4.5270 0.73%
2018-06-01 0 8.220 8.220 8.230 8.150 8.290 3,260,000 26,834,718 8.2315 4.513 4.513 4.518 4.475 4.551 5,937,822 4.5193 -0.12%
2018-05-31 0 8.230 8.230 8.250 7.980 8.290 10,890,381 89,576,206 8.2253 4.518 4.518 4.529 4.381 4.551 19,835,935 4.5159 3.78%
2018-05-30 0 7.930 7.930 7.940 7.900 8.010 4,828,000 38,350,048 7.9433 4.354 4.354 4.359 4.337 4.398 8,793,806 4.3610 -0.88%
2018-05-29 0 8.000 8.000 8.010 7.950 8.170 2,847,000 22,847,990 8.0253 4.392 4.392 4.398 4.365 4.486 5,185,577 4.4061 -1.11%
2018-05-28 0 8.090 8.090 8.100 7.940 8.330 3,612,000 29,380,300 8.1341 4.442 4.442 4.447 4.359 4.573 6,578,961 4.4658 1.76%
2018-05-25 0 7.950 7.950 7.960 7.870 8.030 2,272,000 18,008,466 7.9263 4.365 4.365 4.370 4.321 4.409 4,138,261 4.3517 0.25%
2018-05-24 0 7.930 7.930 7.950 7.840 8.000 3,428,000 27,057,488 7.8931 4.354 4.354 4.365 4.304 4.392 6,243,821 4.3335 1.02%
2018-05-23 0 7.850 7.840 7.850 7.820 7.980 3,195,951 25,230,429 7.8945 4.310 4.304 4.310 4.293 4.381 5,821,162 4.3343 -1.26%
2018-05-21 0 7.950 7.940 7.950 7.930 8.040 1,124,000 8,954,828 7.9669 4.365 4.359 4.365 4.354 4.414 2,047,274 4.3740 0.76%
2018-05-18 0 7.890 7.880 7.890 7.860 8.070 3,700,000 29,245,382 7.9042 4.332 4.326 4.332 4.315 4.431 6,739,246 4.3396 -1.62%
2018-05-17 0 8.020 8.010 8.020 8.020 8.180 2,787,933 22,470,445 8.0599 4.403 4.398 4.403 4.403 4.491 5,077,991 4.4251 -1.47%
2018-05-16 0 8.140 8.130 8.140 8.130 8.250 1,572,012 12,848,593 8.1733 4.469 4.464 4.469 4.464 4.529 2,863,291 4.4874 -0.85%
2018-05-15 0 8.210 8.210 8.240 8.200 8.350 964,000 7,944,580 8.2413 4.507 4.507 4.524 4.502 4.584 1,755,847 4.5246 -2.03%
2018-05-14 0 8.380 8.360 8.380 8.370 8.560 1,166,000 9,838,581 8.4379 4.601 4.590 4.601 4.595 4.700 2,123,773 4.6326 -1.06%
2018-05-11 0 8.470 8.430 8.470 8.220 8.470 3,786,000 31,693,882 8.3713 4.650 4.628 4.650 4.513 4.650 6,895,888 4.5961 2.54%
2018-05-10 0 8.260 8.250 8.260 8.200 8.290 1,786,000 14,716,042 8.2397 4.535 4.529 4.535 4.502 4.551 3,253,052 4.5238 1.10%
2018-05-09 0 8.170 8.160 8.170 8.150 8.300 726,000 5,954,510 8.2018 4.486 4.480 4.486 4.475 4.557 1,322,349 4.5030 -0.61%
2018-05-08 0 8.220 8.180 8.220 8.170 8.360 3,321,500 27,523,775 8.2865 4.513 4.491 4.513 4.486 4.590 6,049,840 4.5495 0.61%
2018-05-07 0 8.170 8.170 8.210 8.100 8.230 1,288,000 10,530,140 8.1756 4.486 4.486 4.507 4.447 4.518 2,345,986 4.4886 0.25%
2018-05-04 0 8.150 8.150 8.160 8.040 8.250 1,576,000 12,861,680 8.1610 4.475 4.475 4.480 4.414 4.529 2,870,555 4.4806 0.87%
2018-05-03 0 8.080 8.070 8.080 8.030 8.110 1,066,720 8,602,567 8.0645 4.436 4.431 4.436 4.409 4.453 1,942,943 4.4276 0.00%
2018-05-02 0 8.080 8.070 8.080 7.970 8.140 2,360,000 19,062,680 8.0774 4.436 4.431 4.436 4.376 4.469 4,298,546 4.4347 1.00%
2018-04-30 0 8.000 7.980 8.000 7.910 8.030 1,756,000 13,973,462 7.9576 4.392 4.381 4.392 4.343 4.409 3,198,410 4.3689 0.25%
2018-04-27 0 7.980 7.970 7.980 7.760 8.010 1,116,681 8,852,923 7.9279 4.381 4.376 4.381 4.260 4.398 2,033,943 4.3526 2.97%
2018-04-26 0 7.750 7.730 7.750 7.670 7.800 1,068,000 8,263,280 7.7372 4.255 4.244 4.255 4.211 4.282 1,945,274 4.2479 1.97%
2018-04-25 0 7.600 7.600 7.630 7.590 7.740 1,624,000 12,400,690 7.6359 4.173 4.173 4.189 4.167 4.249 2,957,983 4.1923 -1.94%
2018-04-24 0 7.750 7.740 7.750 7.570 7.750 1,610,000 12,359,840 7.6769 4.255 4.249 4.255 4.156 4.255 2,932,483 4.2148 1.71%
2018-04-23 0 7.620 7.600 7.620 7.570 7.680 1,616,000 12,313,060 7.6195 4.184 4.173 4.184 4.156 4.216 2,943,411 4.1833 -0.52%
2018-04-20 0 7.660 7.660 7.670 7.660 7.790 1,226,000 9,443,802 7.7029 4.206 4.206 4.211 4.206 4.277 2,233,058 4.2291 -1.16%
2018-04-19 0 7.750 7.740 7.750 7.700 7.780 882,000 6,836,340 7.7510 4.255 4.249 4.255 4.227 4.271 1,606,491 4.2554 0.00%
2018-04-18 0 7.750 7.730 7.750 7.600 7.770 1,498,000 11,541,740 7.7048 4.255 4.244 4.255 4.173 4.266 2,728,484 4.2301 0.00%
2018-04-17 0 7.750 7.740 7.750 7.700 7.820 1,054,242 8,167,779 7.7475 4.255 4.249 4.255 4.227 4.293 1,920,215 4.2536 0.00%
2018-04-16 0 7.750 7.750 7.800 7.660 7.960 1,266,000 9,809,560 7.7485 4.255 4.255 4.282 4.206 4.370 2,305,915 4.2541 -2.15%
2018-04-13 0 7.920 7.910 7.920 7.890 7.950 480,000 3,799,400 7.9154 4.348 4.343 4.348 4.332 4.365 874,281 4.3457 0.25%
2018-04-12 0 7.900 7.900 7.910 7.890 8.170 5,240,000 42,239,410 8.0610 4.337 4.337 4.343 4.332 4.486 9,544,230 4.4256 -3.19%
2018-04-11 0 8.160 8.130 8.170 7.890 8.230 2,984,248 24,190,896 8.1062 4.480 4.464 4.486 4.332 4.518 5,435,563 4.4505 3.55%
2018-04-10 0 7.880 7.880 7.900 7.840 7.970 2,284,832 18,065,801 7.9068 4.326 4.326 4.337 4.304 4.376 4,161,634 4.3410 0.13%
2018-04-09 0 7.870 7.870 7.880 7.820 7.990 1,943,000 15,301,970 7.8754 4.321 4.321 4.326 4.293 4.387 3,539,015 4.3238 -1.38%
2018-04-06 0 7.980 7.950 7.980 7.950 8.180 724,000 5,795,760 8.0052 4.381 4.365 4.381 4.365 4.491 1,318,707 4.3950 0.88%
2018-04-04 0 7.910 7.880 7.920 7.880 7.990 670,986 5,319,550 7.9280 4.343 4.326 4.348 4.326 4.387 1,222,146 4.3526 -0.88%
2018-04-03 0 7.980 7.970 7.980 7.870 7.990 728,000 5,784,180 7.9453 4.381 4.376 4.381 4.321 4.387 1,325,992 4.3622 -0.13%
2018-03-29 0 7.990 7.900 7.990 7.710 7.990 1,146,000 9,035,938 7.8848 4.387 4.337 4.387 4.233 4.387 2,087,345 4.3289 2.57%
2018-03-28 0 7.790 7.790 7.800 7.760 7.900 1,227,552 9,593,993 7.8155 4.277 4.277 4.282 4.260 4.337 2,235,885 4.2909 -0.89%
2018-03-27 0 7.860 7.840 7.860 7.730 7.870 2,202,004 17,177,271 7.8007 4.315 4.304 4.315 4.244 4.321 4,010,769 4.2828 0.90%
2018-03-26 0 7.790 7.760 7.790 7.560 7.790 1,222,609 9,356,842 7.6532 4.277 4.260 4.277 4.151 4.277 2,226,882 4.2018 2.10%
2018-03-23 0 7.630 7.630 7.690 7.470 7.760 1,618,439 12,374,418 7.6459 4.189 4.189 4.222 4.101 4.260 2,947,854 4.1978 -2.55%
2018-03-22 0 7.830 7.800 7.830 7.750 7.850 1,274,573 9,958,372 7.8131 4.299 4.282 4.299 4.255 4.310 2,321,530 4.2896 1.42%
2018-03-21 0 7.720 7.720 7.730 7.660 7.760 2,003,000 15,400,874 7.6889 4.238 4.238 4.244 4.206 4.260 3,648,300 4.2214 -0.39%
2018-03-20 0 7.750 7.750 7.770 7.750 7.860 659,410 5,127,465 7.7758 4.255 4.255 4.266 4.255 4.315 1,201,061 4.2691 -1.02%
2018-03-19 0 7.830 7.800 7.830 7.720 7.850 1,563,640 12,161,635 7.7778 4.299 4.282 4.299 4.238 4.310 2,848,042 4.2702 1.95%
2018-03-16 0 7.680 7.680 7.750 7.680 7.810 3,140,114 24,275,453 7.7308 4.216 4.216 4.255 4.216 4.288 5,719,460 4.2444 -1.03%
2018-03-15 0 7.760 7.730 7.760 7.690 7.810 948,000 7,336,120 7.7385 4.260 4.244 4.260 4.222 4.288 1,726,704 4.2486 1.44%
2018-03-14 0 7.650 7.650 7.690 7.650 7.850 2,084,000 16,116,910 7.7336 4.200 4.200 4.222 4.200 4.310 3,795,835 4.2459 -2.55%
2018-03-13 0 7.850 7.840 7.850 7.810 7.920 1,390,819 10,935,875 7.8629 4.310 4.304 4.310 4.288 4.348 2,533,263 4.3169 -0.51%
2018-03-12 0 7.890 7.860 7.890 7.820 7.890 800,000 6,275,434 7.8443 4.332 4.315 4.332 4.293 4.332 1,457,134 4.3067 1.15%
2018-03-09 0 7.800 7.780 7.810 7.670 7.860 1,506,600 11,704,292 7.7687 4.282 4.271 4.288 4.211 4.315 2,744,148 4.2652 0.13%
2018-03-08 0 7.790 7.790 7.800 7.750 7.850 1,198,000 9,336,980 7.7938 4.277 4.277 4.282 4.255 4.310 2,182,059 4.2790 -0.89%
2018-03-07 0 7.860 7.850 7.860 7.820 7.910 872,000 6,859,600 7.8665 4.315 4.310 4.315 4.293 4.343 1,588,276 4.3189 0.26%
2018-03-06 0 7.840 7.830 7.840 7.830 7.980 871,773 6,852,438 7.8603 4.304 4.299 4.304 4.299 4.381 1,587,863 4.3155 -0.76%
2018-03-05 0 7.900 7.870 7.900 7.860 7.990 448,314 3,544,140 7.9055 4.337 4.321 4.337 4.315 4.387 816,567 4.3403 0.00%
2018-03-02 0 7.900 7.900 7.910 7.830 7.960 1,047,155 8,250,447 7.8789 4.337 4.337 4.343 4.299 4.370 1,907,307 4.3257 -0.88%
2018-03-01 0 7.970 7.950 7.970 7.820 7.970 1,451,000 11,476,040 7.9091 4.376 4.365 4.376 4.293 4.376 2,642,877 4.3423 0.89%
2018-02-28 0 7.900 7.880 7.900 7.700 7.900 1,255,000 9,845,558 7.8451 4.337 4.326 4.337 4.227 4.337 2,285,879 4.3071 1.28%
2018-02-27 0 7.800 7.770 7.800 7.760 7.900 511,192 4,001,160 7.8271 4.282 4.266 4.282 4.260 4.337 931,094 4.2973 -1.14%
2018-02-26 0 7.890 7.870 7.900 7.860 7.980 422,000 3,330,680 7.8926 4.332 4.321 4.337 4.315 4.381 768,638 4.3332 -0.13%
2018-02-23 0 7.900 7.890 7.910 7.900 7.960 378,000 2,991,180 7.9132 4.337 4.332 4.343 4.337 4.370 688,496 4.3445 -0.75%
2018-02-22 0 7.960 7.960 7.970 7.830 7.980 1,347,502 10,647,640 7.9018 4.370 4.370 4.376 4.299 4.381 2,454,364 4.3382 0.38%
2018-02-21 0 7.930 7.920 7.930 7.860 7.990 903,085 7,172,075 7.9417 4.354 4.348 4.354 4.315 4.387 1,644,895 4.3602 0.38%
2018-02-20 0 7.900 7.890 7.900 7.740 7.990 770,000 6,078,430 7.8941 4.337 4.332 4.337 4.249 4.387 1,402,492 4.3340 1.94%
2018-02-15 0 7.750 7.740 7.750 7.740 7.810 244,000 1,890,196 7.7467 4.255 4.249 4.255 4.249 4.288 444,426 4.2531 0.39%
2018-02-14 0 7.720 7.710 7.720 7.700 7.800 300,000 2,316,120 7.7204 4.238 4.233 4.238 4.227 4.282 546,425 4.2387 -0.13%
2018-02-13 0 7.730 7.710 7.730 7.700 7.790 1,094,000 8,430,408 7.7060 4.244 4.233 4.244 4.227 4.277 1,992,631 4.2308 0.65%
2018-02-12 0 7.680 7.660 7.680 7.520 7.700 1,723,994 13,180,474 7.6453 4.216 4.206 4.216 4.129 4.227 3,140,114 4.1975 -0.52%
2018-02-09 0 7.720 7.720 7.730 7.600 7.760 2,912,000 22,316,470 7.6636 4.238 4.238 4.244 4.173 4.260 5,303,969 4.2075 -1.40%
2018-02-08 0 7.830 7.830 7.840 7.800 7.910 1,578,000 12,352,800 7.8281 4.299 4.299 4.304 4.282 4.343 2,874,197 4.2978 0.00%
2018-02-07 0 7.830 7.830 7.840 7.760 8.090 2,634,000 20,724,850 7.8682 4.299 4.299 4.304 4.260 4.442 4,797,615 4.3198 -0.25%
2018-02-06 0 7.850 7.850 7.860 7.630 7.850 2,418,000 18,725,350 7.7441 4.310 4.310 4.315 4.189 4.310 4,404,188 4.2517 -1.75%
2018-02-05 0 7.990 7.980 7.990 7.980 8.160 959,021 7,698,083 8.0270 4.387 4.381 4.387 4.381 4.480 1,746,778 4.4070 -1.96%
2018-02-02 0 8.150 8.140 8.150 8.130 8.280 634,000 5,186,830 8.1811 4.475 4.469 4.475 4.464 4.546 1,154,779 4.4916 -1.21%
2018-02-01 0 8.250 8.240 8.250 8.140 8.280 1,911,248 15,742,906 8.2370 4.529 4.524 4.529 4.469 4.546 3,481,181 4.5223 0.36%
2018-01-31 0 8.220 8.210 8.220 8.100 8.220 2,043,154 16,705,916 8.1765 4.513 4.507 4.513 4.447 4.513 3,721,437 4.4891 1.11%
2018-01-30 0 8.130 8.110 8.130 8.100 8.230 826,000 6,749,696 8.1715 4.464 4.453 4.464 4.447 4.518 1,504,491 4.4864 -0.85%
2018-01-29 0 8.200 8.200 8.210 8.090 8.210 1,854,000 15,142,820 8.1676 4.502 4.502 4.507 4.442 4.507 3,376,909 4.4842 1.61%
2018-01-26 0 8.070 8.060 8.070 8.040 8.180 2,538,000 20,529,620 8.0889 4.431 4.425 4.431 4.414 4.491 4,622,759 4.4410 -0.74%
2018-01-25 0 8.130 8.120 8.130 8.060 8.290 2,080,000 16,902,780 8.1263 4.464 4.458 4.464 4.425 4.551 3,788,549 4.4615 -1.22%
2018-01-24 0 8.230 8.200 8.230 8.150 8.290 1,630,297 13,384,234 8.2097 4.518 4.502 4.518 4.475 4.551 2,969,452 4.5073 0.37%
2018-01-23 0 8.200 8.200 8.240 8.150 8.420 968,000 7,970,370 8.2339 4.502 4.502 4.524 4.475 4.623 1,763,133 4.5206 -1.20%
2018-01-22 0 8.300 8.280 8.300 8.150 8.370 2,104,180 17,432,672 8.2848 4.557 4.546 4.557 4.475 4.595 3,832,591 4.5485 2.47%
2018-01-19 0 8.100 8.100 8.130 8.080 8.150 1,056,000 8,561,360 8.1073 4.447 4.447 4.464 4.436 4.475 1,923,417 4.4511 -0.12%
2018-01-18 0 8.110 8.110 8.130 8.080 8.190 1,246,000 10,154,880 8.1500 4.453 4.453 4.464 4.436 4.496 2,269,487 4.4745 -0.37%
2018-01-17 0 8.140 8.140 8.150 8.100 8.170 1,518,000 12,357,320 8.1405 4.469 4.469 4.475 4.447 4.486 2,764,912 4.4693 0.00%
2018-01-16 0 8.140 8.130 8.140 8.060 8.140 1,216,000 9,847,300 8.0981 4.469 4.464 4.469 4.425 4.469 2,214,844 4.4460 0.74%
2018-01-15 0 8.080 8.080 8.100 8.060 8.160 1,429,266 11,566,175 8.0924 4.436 4.436 4.447 4.425 4.480 2,603,291 4.4429 -0.37%
2018-01-12 0 8.110 8.090 8.110 7.950 8.150 871,485 7,047,745 8.0871 4.453 4.442 4.453 4.365 4.475 1,587,338 4.4400 0.12%
2018-01-11 0 8.100 8.090 8.110 7.960 8.150 1,232,836 9,970,445 8.0874 4.447 4.442 4.453 4.370 4.475 2,245,510 4.4402 0.12%
2018-01-10 0 8.090 8.070 8.090 8.020 8.090 1,518,000 12,235,070 8.0600 4.442 4.431 4.442 4.403 4.442 2,764,912 4.4251 0.50%
2018-01-09 0 8.050 8.050 8.070 8.020 8.090 1,073,087 8,651,014 8.0618 4.420 4.420 4.431 4.403 4.442 1,954,540 4.4261 -0.37%
2018-01-08 0 8.080 8.030 8.080 7.960 8.090 1,281,796 10,293,414 8.0305 4.436 4.409 4.436 4.370 4.442 2,334,686 4.4089 1.51%
2018-01-05 0 7.960 7.930 7.960 7.870 8.000 1,309,200 10,402,498 7.9457 4.370 4.354 4.370 4.321 4.392 2,384,600 4.3624 0.38%
2018-01-04 0 7.930 7.930 7.950 7.870 7.970 1,587,675 12,563,645 7.9132 4.354 4.354 4.365 4.321 4.376 2,891,820 4.3445 -0.13%
2018-01-03 0 7.940 7.940 7.970 7.940 8.020 472,000 3,763,690 7.9739 4.359 4.359 4.376 4.359 4.403 859,709 4.3779 -0.87%
2018-01-02 0 8.010 8.000 8.010 7.940 8.010 714,000 5,708,870 7.9956 4.398 4.392 4.398 4.359 4.398 1,300,492 4.3898 1.01%
2017-12-29 0 7.930 7.930 7.940 7.850 7.950 540,000 4,276,010 7.9185 4.354 4.354 4.359 4.310 4.365 983,566 4.3475 0.00%
2017-12-28 0 7.930 7.880 7.930 7.840 7.930 290,000 2,287,180 7.8868 4.354 4.326 4.354 4.304 4.354 528,211 4.3300 0.63%
2017-12-27 0 7.880 7.860 7.880 7.830 7.950 802,608 6,322,272 7.8772 4.326 4.315 4.326 4.299 4.365 1,461,885 4.3247 0.00%
2017-12-22 0 7.880 7.860 7.880 7.730 7.890 802,000 6,273,820 7.8227 4.326 4.315 4.326 4.244 4.332 1,460,777 4.2949 2.07%
2017-12-21 0 7.720 7.720 7.750 7.710 7.780 702,000 5,446,119 7.7580 4.238 4.238 4.255 4.233 4.271 1,278,635 4.2593 -0.13%
2017-12-20 0 7.730 7.730 7.740 7.730 7.880 2,253,199 17,599,830 7.8110 4.244 4.244 4.249 4.244 4.326 4,104,017 4.2884 -2.03%
2017-12-19 0 7.890 7.890 7.900 7.690 7.890 1,642,000 12,851,300 7.8266 4.332 4.332 4.337 4.222 4.332 2,990,768 4.2970 1.68%
2017-12-18 0 7.760 7.760 7.770 7.670 7.770 3,813,947 29,453,324 7.7225 4.260 4.260 4.266 4.211 4.266 6,946,791 4.2398 0.78%
2017-12-15 0 7.700 7.680 7.700 7.610 7.720 2,164,196 16,620,305 7.6797 4.227 4.216 4.227 4.178 4.238 3,941,905 4.2163 0.00%
2017-12-14 0 7.700 7.680 7.700 7.620 7.710 1,746,932 13,407,360 7.6748 4.227 4.216 4.227 4.184 4.233 3,181,893 4.2136 0.00%
2017-12-13 0 7.700 7.680 7.700 7.520 7.710 1,504,556 11,485,061 7.6335 4.227 4.216 4.227 4.129 4.233 2,740,425 4.1910 2.67%
2017-12-12 0 7.500 7.500 7.520 7.470 7.640 1,322,148 9,988,514 7.5548 4.118 4.118 4.129 4.101 4.195 2,408,184 4.1477 -1.32%
2017-12-11 0 7.600 7.580 7.600 7.440 7.600 1,398,000 10,490,820 7.5042 4.173 4.162 4.173 4.085 4.173 2,546,342 4.1200 2.84%
2017-12-08 0 7.390 7.390 7.420 7.350 7.440 1,991,587 14,720,557 7.3914 4.057 4.057 4.074 4.035 4.085 3,627,512 4.0580 -0.40%
2017-12-07 0 7.420 7.400 7.420 7.350 7.540 2,102,000 15,596,190 7.4197 4.074 4.063 4.074 4.035 4.140 3,828,620 4.0736 -0.40%
2017-12-06 0 7.450 7.440 7.460 7.390 7.760 1,074,000 8,101,020 7.5428 4.090 4.085 4.096 4.057 4.260 1,956,203 4.1412 -3.37%
2017-12-05 0 7.710 7.650 7.710 7.640 7.730 346,323 2,663,540 7.6909 4.233 4.200 4.233 4.195 4.244 630,799 4.2225 -0.26%
2017-12-04 0 7.730 7.720 7.730 7.590 7.730 998,000 7,635,260 7.6506 4.244 4.238 4.244 4.167 4.244 1,817,775 4.2003 1.18%
2017-12-01 0 7.640 7.640 7.680 7.550 7.690 957,500 7,310,865 7.6354 4.195 4.195 4.216 4.145 4.222 1,744,008 4.1920 1.46%
2017-11-30 0 7.530 7.530 7.570 7.530 7.740 3,286,000 24,872,250 7.5692 4.134 4.134 4.156 4.134 4.249 5,985,179 4.1556 -2.96%
2017-11-29 0 7.760 7.760 7.770 7.660 7.760 944,004 7,266,820 7.6979 4.260 4.260 4.266 4.206 4.260 1,719,426 4.2263 0.65%
2017-11-28 0 7.710 7.710 7.730 7.660 7.820 1,552,442 11,966,442 7.7081 4.233 4.233 4.244 4.206 4.293 2,827,646 4.2319 -1.41%
2017-11-27 0 7.820 7.820 7.830 7.770 7.940 1,032,653 8,080,603 7.8251 4.293 4.293 4.299 4.266 4.359 1,880,893 4.2962 -0.89%
2017-11-24 0 7.890 7.890 7.910 7.720 7.920 1,574,000 12,324,740 7.8302 4.332 4.332 4.343 4.238 4.348 2,866,912 4.2990 1.81%
2017-11-23 0 7.750 7.740 7.750 7.710 7.890 944,000 7,331,840 7.7668 4.255 4.249 4.255 4.233 4.332 1,719,418 4.2641 -0.39%
2017-11-22 0 7.780 7.750 7.790 7.590 7.800 1,506,714 11,639,207 7.7249 4.271 4.255 4.277 4.167 4.282 2,744,356 4.2411 2.77%
2017-11-21 0 7.570 7.540 7.570 7.430 7.830 4,573,138 34,749,521 7.5986 4.156 4.140 4.156 4.079 4.299 8,329,595 4.1718 -2.45%
2017-11-20 0 7.760 7.740 7.760 7.720 7.930 1,456,000 11,330,980 7.7823 4.260 4.249 4.260 4.238 4.354 2,651,984 4.2726 -1.40%
2017-11-17 0 7.870 7.840 7.870 7.750 7.980 1,988,000 15,601,530 7.8479 4.321 4.304 4.321 4.255 4.381 3,620,979 4.3086 -0.25%
2017-11-16 0 7.890 7.880 7.890 7.810 7.980 1,324,687 10,475,941 7.9082 4.332 4.326 4.332 4.288 4.381 2,412,809 4.3418 -0.63%
2017-11-15 0 7.940 7.940 7.980 7.910 8.010 1,664,000 13,262,700 7.9704 4.359 4.359 4.381 4.343 4.398 3,030,839 4.3759 -1.24%
2017-11-14 0 8.040 8.020 8.050 8.010 8.100 934,000 7,501,850 8.0320 4.414 4.403 4.420 4.398 4.447 1,701,204 4.4097 0.12%
2017-11-13 0 8.030 8.030 8.050 8.030 8.100 1,070,812 8,630,681 8.0599 4.409 4.409 4.420 4.409 4.447 1,950,396 4.4251 -0.86%
2017-11-10 0 8.100 8.100 8.130 8.050 8.130 1,866,952 15,110,175 8.0935 4.447 4.447 4.464 4.420 4.464 3,400,500 4.4435 0.12%
2017-11-09 0 8.090 8.070 8.090 8.010 8.090 1,864,000 15,003,240 8.0489 4.442 4.431 4.442 4.398 4.442 3,395,123 4.4191 0.50%
2017-11-08 0 8.050 8.050 8.080 8.040 8.160 2,050,000 16,549,130 8.0727 4.420 4.420 4.436 4.414 4.480 3,733,907 4.4321 0.00%
2017-11-07 0 8.050 8.050 8.060 8.000 8.070 2,404,749 19,321,489 8.0347 4.420 4.420 4.425 4.392 4.431 4,380,053 4.4112 0.00%
2017-11-06 0 8.050 8.050 8.060 7.960 8.080 2,314,000 18,577,400 8.0283 4.420 4.420 4.425 4.370 4.436 4,214,761 4.4077 0.25%
2017-11-03 0 8.030 8.000 8.030 8.000 8.140 1,779,214 14,320,602 8.0488 4.409 4.392 4.409 4.392 4.469 3,240,692 4.4190 -0.37%
2017-11-02 0 8.060 8.060 8.090 8.060 8.120 365,413 2,956,022 8.0895 4.425 4.425 4.442 4.425 4.458 665,570 4.4413 -0.62%
2017-11-01 0 8.110 8.080 8.110 7.990 8.120 996,221 8,041,496 8.0720 4.453 4.436 4.453 4.387 4.458 1,814,535 4.4317 1.63%
2017-10-31 0 7.980 7.980 8.010 7.980 8.130 1,505,952 12,082,298 8.0230 4.381 4.381 4.398 4.381 4.464 2,742,968 4.4048 -1.60%
2017-10-30 0 8.110 8.100 8.110 8.010 8.240 2,912,000 23,465,080 8.0581 4.453 4.447 4.453 4.398 4.524 5,303,969 4.4241 -0.86%
2017-10-27 0 8.180 8.180 8.190 8.110 8.350 2,164,923 17,842,245 8.2415 4.491 4.491 4.496 4.453 4.584 3,943,229 4.5248 0.86%
2017-10-26 0 8.110 8.110 8.160 8.110 8.240 446,000 3,642,220 8.1664 4.453 4.453 4.480 4.453 4.524 812,352 4.4835 -2.29%
2017-10-25 0 8.300 8.260 8.300 8.130 8.300 2,450,000 20,133,960 8.2179 4.557 4.535 4.557 4.464 4.557 4,462,474 4.5118 2.09%
2017-10-24 0 8.130 8.110 8.130 8.020 8.160 1,580,000 12,850,820 8.1334 4.464 4.453 4.464 4.403 4.480 2,877,840 4.4654 0.74%
2017-10-23 0 8.070 8.050 8.070 8.060 8.140 886,000 7,167,440 8.0897 4.431 4.420 4.431 4.425 4.469 1,613,776 4.4414 -0.86%
2017-10-20 0 8.140 8.100 8.140 8.050 8.170 1,566,000 12,708,660 8.1154 4.469 4.447 4.469 4.420 4.486 2,852,340 4.4555 0.87%
2017-10-19 0 8.070 8.060 8.080 8.070 8.160 1,276,000 10,356,130 8.1161 4.431 4.425 4.436 4.431 4.480 2,324,129 4.4559 -0.37%
2017-10-18 0 8.100 8.100 8.130 8.100 8.160 3,140,000 25,458,811 8.1079 4.447 4.447 4.464 4.447 4.480 5,719,252 4.4514 0.25%
2017-10-17 0 8.080 8.080 8.100 8.010 8.150 2,107,776 17,046,888 8.0876 4.436 4.436 4.447 4.398 4.475 3,839,141 4.4403 -0.62%
2017-10-16 0 8.130 8.120 8.130 8.070 8.130 2,147,500 17,364,025 8.0857 4.464 4.458 4.464 4.431 4.464 3,911,495 4.4392 0.49%
2017-10-13 0 8.090 8.070 8.090 8.000 8.130 3,806,000 30,660,090 8.0557 4.442 4.431 4.442 4.392 4.464 6,932,316 4.4228 0.12%
2017-10-12 0 8.080 8.060 8.080 7.970 8.080 5,928,100 47,678,785 8.0428 4.436 4.425 4.436 4.376 4.436 10,797,547 4.4157 1.38%
2017-10-11 0 7.970 7.950 7.970 7.900 8.020 4,342,000 34,541,634 7.9552 4.376 4.365 4.376 4.337 4.403 7,908,596 4.3676 0.38%
2017-10-10 0 7.940 7.940 7.960 7.880 8.030 3,246,000 25,780,390 7.9422 4.359 4.359 4.370 4.326 4.409 5,912,322 4.3605 0.51%
2017-10-09 0 7.900 7.900 7.920 7.650 7.940 5,217,200 40,877,826 7.8352 4.337 4.337 4.348 4.200 4.359 9,502,701 4.3017 3.40%
2017-10-06 0 7.640 7.620 7.640 7.540 7.650 1,578,166 12,017,409 7.6148 4.195 4.184 4.195 4.140 4.200 2,874,500 4.1807 1.33%
2017-10-04 0 7.540 7.530 7.540 7.520 7.570 240,000 1,809,680 7.5403 4.140 4.134 4.140 4.129 4.156 437,140 4.1398 -1.18%
2017-10-03 0 7.630 7.590 7.630 7.490 7.630 1,547,000 11,722,650 7.5777 4.189 4.167 4.189 4.112 4.189 2,817,733 4.1603 0.66%
2017-09-29 0 7.580 7.560 7.580 7.400 7.580 7,820,141 58,468,494 7.4767 4.162 4.151 4.162 4.063 4.162 14,243,745 4.1049 1.07%
2017-09-28 0 7.500 7.500 7.510 7.440 7.620 1,716,333 12,890,950 7.5108 4.118 4.118 4.123 4.085 4.184 3,126,160 4.1236 -1.32%
2017-09-27 0 7.600 7.570 7.600 7.550 7.620 1,481,800 11,248,806 7.5913 4.173 4.156 4.173 4.145 4.184 2,698,977 4.1678 0.13%
2017-09-26 0 7.590 7.580 7.590 7.450 7.630 2,181,000 16,435,350 7.5357 4.167 4.162 4.167 4.090 4.189 3,972,512 4.1373 1.20%
2017-09-25 0 7.500 7.500 7.510 7.490 7.550 3,844,000 28,885,360 7.5144 4.118 4.118 4.123 4.112 4.145 7,001,530 4.1256 -0.66%
2017-09-22 0 7.550 7.520 7.550 7.500 7.660 1,412,212 10,662,116 7.5499 4.145 4.129 4.145 4.118 4.206 2,572,228 4.1451 -1.05%
2017-09-21 0 7.630 7.610 7.630 7.560 7.640 2,089,232 15,868,125 7.5952 4.189 4.178 4.189 4.151 4.195 3,805,365 4.1699 0.93%
2017-09-20 0 7.560 7.560 7.580 7.540 7.650 2,484,592 18,804,090 7.5683 4.151 4.151 4.162 4.140 4.200 4,525,480 4.1552 -1.05%
2017-09-19 0 7.640 7.600 7.640 7.590 7.690 1,572,409 12,012,011 7.6392 4.195 4.173 4.195 4.167 4.222 2,864,014 4.1941 0.26%
2017-09-18 0 7.620 7.610 7.620 7.580 7.660 1,158,000 8,831,320 7.6264 4.184 4.178 4.184 4.162 4.206 2,109,202 4.1870 0.26%
2017-09-15 0 7.600 7.580 7.600 7.510 7.600 1,786,430 13,498,754 7.5563 4.173 4.162 4.173 4.123 4.173 3,253,836 4.1486 0.66%
2017-09-14 0 7.550 7.550 7.560 7.530 7.620 1,426,000 10,792,490 7.5684 4.145 4.145 4.151 4.134 4.184 2,597,342 4.1552 -0.53%
2017-09-13 0 7.590 7.570 7.590 7.510 7.590 966,000 7,293,710 7.5504 4.167 4.156 4.167 4.123 4.167 1,759,490 4.1454 0.53%
2017-09-12 0 7.550 7.540 7.550 7.510 7.590 1,816,000 13,688,260 7.5376 4.145 4.140 4.145 4.123 4.167 3,307,695 4.1383 -0.40%
2017-09-11 0 7.580 7.570 7.580 7.570 7.640 874,000 6,636,310 7.5930 4.162 4.156 4.162 4.156 4.195 1,591,919 4.1687 0.00%
2017-09-08 0 7.580 7.580 7.590 7.570 7.630 2,223,040 16,919,763 7.6111 4.162 4.162 4.167 4.156 4.189 4,049,085 4.1787 -0.52%
2017-09-07 0 7.620 7.610 7.620 7.580 7.650 3,618,265 27,555,691 7.6157 4.184 4.178 4.184 4.162 4.200 6,590,373 4.1812 0.26%
2017-09-06 0 7.600 7.580 7.600 7.550 7.630 666,000 5,051,560 7.5849 4.173 4.162 4.173 4.145 4.189 1,213,064 4.1643 0.13%
2017-09-05 0 7.590 7.580 7.590 7.540 7.640 1,148,000 8,708,380 7.5857 4.167 4.162 4.167 4.140 4.195 2,090,988 4.1647 -0.78%
2017-09-04 0 7.650 7.640 7.650 7.600 7.680 1,728,000 13,180,100 7.6274 4.200 4.195 4.200 4.173 4.216 3,147,410 4.1876 0.00%
2017-09-01 0 7.650 7.640 7.650 7.600 7.670 2,046,000 15,617,280 7.6331 4.200 4.195 4.200 4.173 4.211 3,726,621 4.1907 0.13%
2017-08-31 0 7.640 7.610 7.640 7.540 7.640 3,456,000 26,184,710 7.5766 4.195 4.178 4.195 4.140 4.195 6,294,820 4.1597 1.06%
2017-08-30 0 7.560 7.560 7.570 7.510 7.580 2,120,000 16,015,540 7.5545 4.151 4.151 4.156 4.123 4.162 3,861,406 4.1476 0.00%
2017-08-29 0 7.560 7.560 7.570 7.490 7.580 2,112,000 15,946,100 7.5502 4.151 4.151 4.156 4.112 4.162 3,846,835 4.1453 0.27%
2017-08-28 0 7.540 7.540 7.550 7.510 7.570 3,108,000 23,445,700 7.5437 4.140 4.140 4.145 4.123 4.156 5,660,967 4.1416 -0.13%
2017-08-25 0 7.550 7.530 7.550 7.430 7.550 3,358,000 25,173,000 7.4964 4.145 4.134 4.145 4.079 4.145 6,116,321 4.1157 0.53%
2017-08-24 0 7.510 7.500 7.510 7.330 7.560 5,137,151 38,416,588 7.4782 4.123 4.118 4.123 4.024 4.151 9,356,899 4.1057 1.90%
2017-08-22 0 7.370 7.360 7.370 7.240 7.370 4,040,000 29,577,102 7.3211 4.046 4.041 4.046 3.975 4.046 7,358,528 4.0194 1.94%
2017-08-21 0 7.230 7.220 7.240 7.140 7.340 3,379,730 24,362,324 7.2084 3.969 3.964 3.975 3.920 4.030 6,155,901 3.9576 -1.09%
2017-08-18 0 7.310 7.310 7.320 7.130 7.380 6,934,000 50,389,380 7.2670 4.013 4.013 4.019 3.915 4.052 12,629,712 3.9897 2.52%
2017-08-17 0 7.130 7.130 7.150 7.080 7.170 968,000 6,892,062 7.1199 3.915 3.915 3.926 3.887 3.936 1,763,133 3.9090 -0.42%
2017-08-16 0 7.160 7.130 7.160 7.120 7.160 1,308,000 9,341,830 7.1421 3.931 3.915 3.931 3.909 3.931 2,382,415 3.9212 0.56%
2017-08-15 0 7.120 7.110 7.120 7.110 7.150 904,000 6,441,220 7.1252 3.909 3.904 3.909 3.904 3.926 1,646,562 3.9119 0.14%
2017-08-14 0 7.110 7.090 7.110 7.020 7.140 3,932,000 27,930,860 7.1035 3.904 3.893 3.904 3.854 3.920 7,161,815 3.9000 1.28%
2017-08-11 0 7.020 7.000 7.020 6.940 7.030 2,612,000 18,237,000 6.9820 3.854 3.843 3.854 3.810 3.860 4,757,544 3.8333 0.00%
2017-08-10 0 7.020 7.000 7.020 6.990 7.060 1,402,000 9,834,360 7.0145 3.854 3.843 3.854 3.838 3.876 2,553,628 3.8511 -0.85%
2017-08-09 0 7.080 7.050 7.080 7.050 7.100 768,000 5,433,400 7.0747 3.887 3.871 3.887 3.871 3.898 1,398,849 3.8842 -0.28%
2017-08-08 0 7.100 7.100 7.110 7.060 7.140 2,483,170 17,656,891 7.1106 3.898 3.898 3.904 3.876 3.920 4,522,890 3.9039 0.28%
2017-08-07 0 7.080 7.080 7.090 6.970 7.140 4,326,000 30,609,820 7.0758 3.887 3.887 3.893 3.827 3.920 7,879,454 3.8848 1.43%
2017-08-04 0 6.980 6.970 6.980 6.920 7.000 5,054,000 35,163,292 6.9575 3.832 3.827 3.832 3.799 3.843 9,205,446 3.8198 0.00%
2017-08-03 0 6.980 6.980 6.990 6.950 7.030 822,789 5,740,221 6.9765 3.832 3.832 3.838 3.816 3.860 1,498,643 3.8303 0.14%
2017-08-02 0 6.970 6.960 6.970 6.950 7.020 1,724,000 12,042,610 6.9853 3.827 3.821 3.827 3.816 3.854 3,140,124 3.8351 -0.57%
2017-08-01 0 7.010 6.990 7.010 6.950 7.010 2,182,900 15,224,690 6.9745 3.849 3.838 3.849 3.816 3.849 3,975,973 3.8292 0.43%
2017-07-31 0 6.980 6.980 6.990 6.970 7.010 1,438,000 10,042,930 6.9840 3.832 3.832 3.838 3.827 3.849 2,619,199 3.8344 0.00%
2017-07-28 0 6.980 6.980 7.010 6.970 7.030 1,722,000 12,051,360 6.9985 3.832 3.832 3.849 3.827 3.860 3,136,482 3.8423 -1.27%
2017-07-27 0 7.070 7.030 7.070 7.020 7.070 1,261,328 8,880,452 7.0406 3.882 3.860 3.882 3.854 3.882 2,297,405 3.8654 0.00%
2017-07-26 0 7.070 7.070 7.080 7.060 7.120 1,214,000 8,600,390 7.0843 3.882 3.882 3.887 3.876 3.909 2,211,201 3.8895 -0.56%
2017-07-25 0 7.110 7.080 7.110 7.070 7.180 1,364,000 9,716,060 7.1232 3.904 3.887 3.904 3.882 3.942 2,484,414 3.9108 -0.70%
2017-07-24 0 7.160 7.130 7.160 7.020 7.160 2,806,000 19,975,276 7.1188 3.931 3.915 3.931 3.854 3.931 5,110,899 3.9084 1.42%
2017-07-21 0 7.060 7.050 7.060 7.010 7.090 1,121,048 7,910,724 7.0565 3.876 3.871 3.876 3.849 3.893 2,041,897 3.8742 0.43%
2017-07-20 0 7.030 7.030 7.060 6.990 7.070 904,000 6,362,860 7.0386 3.860 3.860 3.876 3.838 3.882 1,646,562 3.8643 -0.14%
2017-07-19 0 7.040 7.020 7.040 6.930 7.050 2,122,000 14,824,020 6.9859 3.865 3.854 3.865 3.805 3.871 3,865,049 3.8354 1.44%
2017-07-18 0 6.940 6.940 6.950 6.920 7.000 3,244,000 22,547,660 6.9506 3.810 3.810 3.816 3.799 3.843 5,908,680 3.8160 -0.29%
2017-07-17 0 6.960 6.960 6.990 6.950 7.080 3,194,720 22,329,808 6.9896 3.821 3.821 3.838 3.816 3.887 5,818,920 3.8374 -1.56%
2017-07-14 0 7.070 7.060 7.070 7.020 7.110 1,710,000 12,055,190 7.0498 3.882 3.876 3.882 3.854 3.904 3,114,625 3.8705 0.00%
2017-07-13 0 7.070 7.070 7.100 7.010 7.100 1,158,000 8,182,980 7.0665 3.882 3.882 3.898 3.849 3.898 2,109,202 3.8797 1.00%
2017-07-12 0 7.000 6.990 7.000 6.990 7.070 2,004,014 14,073,839 7.0228 3.843 3.838 3.843 3.838 3.882 3,650,147 3.8557 -0.57%
2017-07-11 0 7.040 7.030 7.040 7.020 7.080 1,224,000 8,626,580 7.0479 3.865 3.860 3.865 3.854 3.887 2,229,415 3.8694 0.28%
2017-07-10 0 7.020 7.010 7.030 7.020 7.060 1,290,000 9,082,336 7.0406 3.854 3.849 3.860 3.854 3.876 2,349,629 3.8654 -0.43%
2017-07-07 0 7.050 7.040 7.050 7.030 7.070 1,086,000 7,662,450 7.0557 3.871 3.865 3.871 3.860 3.882 1,978,060 3.8737 -0.56%
2017-07-06 0 7.090 7.040 7.090 7.030 7.090 1,323,227 9,348,465 7.0649 3.893 3.865 3.893 3.860 3.893 2,410,149 3.8788 0.42%
2017-07-05 0 7.060 7.040 7.060 7.010 7.080 1,327,513 9,356,606 7.0482 3.876 3.865 3.876 3.849 3.887 2,417,956 3.8696 -0.28%
2017-07-04 0 7.080 7.040 7.080 7.010 7.110 1,444,000 10,181,900 7.0512 3.887 3.865 3.887 3.849 3.904 2,630,127 3.8713 -0.56%
2017-07-03 0 7.120 7.070 7.120 7.050 7.120 1,344,000 9,512,814 7.0780 3.909 3.882 3.909 3.871 3.909 2,447,986 3.8860 0.14%
2017-06-30 0 7.110 7.080 7.120 7.020 7.110 1,826,000 12,894,304 7.0615 3.904 3.887 3.909 3.854 3.904 3,325,909 3.8769 0.00%
2017-06-29 0 7.110 7.110 7.120 7.070 7.130 1,171,319 8,304,968 7.0903 3.904 3.904 3.909 3.882 3.915 2,133,461 3.8927 0.00%
2017-06-28 0 7.110 7.090 7.110 7.050 7.110 590,000 4,182,252 7.0886 3.904 3.893 3.904 3.871 3.904 1,074,637 3.8918 0.57%
2017-06-27 0 7.070 7.060 7.100 7.060 7.140 1,466,000 10,388,230 7.0861 3.882 3.876 3.898 3.876 3.920 2,670,199 3.8904 -0.42%
2017-06-26 0 7.100 7.090 7.100 7.010 7.120 1,548,286 10,921,197 7.0537 3.898 3.893 3.898 3.849 3.909 2,820,076 3.8727 1.14%
2017-06-23 0 7.020 7.020 7.050 7.000 7.080 1,948,000 13,700,110 7.0329 3.854 3.854 3.871 3.843 3.887 3,548,122 3.8612 -0.43%
2017-06-22 0 7.050 7.050 7.080 7.040 7.130 1,471,109 10,395,391 7.0664 3.871 3.871 3.887 3.865 3.915 2,679,504 3.8796 -0.70%
2017-06-21 0 7.100 7.050 7.100 7.040 7.160 1,349,900 9,572,541 7.0913 3.898 3.871 3.898 3.865 3.931 2,458,732 3.8933 -0.56%
2017-06-20 0 7.140 7.100 7.140 7.100 7.140 544,400 3,872,932 7.1141 3.920 3.898 3.920 3.898 3.920 991,580 3.9058 0.00%
2017-06-19 0 7.140 7.120 7.140 7.070 7.170 1,362,000 9,703,540 7.1245 3.920 3.909 3.920 3.882 3.936 2,480,771 3.9115 0.28%
2017-06-16 0 7.120 7.070 7.120 7.040 7.120 1,841,424 13,027,699 7.0748 3.909 3.882 3.909 3.865 3.909 3,354,003 3.8842 0.00%
2017-06-15 0 7.120 7.090 7.130 7.060 7.160 1,240,000 8,807,100 7.1025 3.909 3.893 3.915 3.876 3.931 2,258,558 3.8994 -0.56%
2017-06-14 0 7.160 7.140 7.160 7.110 7.250 1,873,900 13,388,666 7.1448 3.931 3.920 3.931 3.904 3.980 3,413,155 3.9227 -0.69%
2017-06-13 0 7.210 7.210 7.230 7.200 7.260 1,070,000 7,722,640 7.2174 3.958 3.958 3.969 3.953 3.986 1,948,917 3.9625 -0.41%
2017-06-12 0 7.240 7.240 7.280 7.160 7.450 2,692,000 19,653,640 7.3008 3.975 3.975 3.997 3.931 4.090 4,903,257 4.0083 0.28%
2017-06-09 0 7.220 7.200 7.220 7.160 7.340 2,472,000 17,803,824 7.2022 3.964 3.953 3.964 3.931 4.030 4,502,545 3.9542 -1.23%
2017-06-08 0 7.310 7.300 7.310 7.140 7.330 3,426,716 24,879,027 7.2603 4.013 4.008 4.013 3.920 4.024 6,241,482 3.9861 1.25%
2017-06-07 0 7.220 7.190 7.220 7.150 7.220 1,527,553 10,982,287 7.1895 3.964 3.947 3.964 3.926 3.964 2,782,312 3.9472 0.98%
2017-06-06 0 7.150 7.140 7.150 7.100 7.250 1,818,000 12,998,696 7.1500 3.926 3.920 3.926 3.898 3.980 3,311,338 3.9255 -1.11%
2017-06-05 0 7.230 7.210 7.230 7.180 7.310 2,164,442 15,654,440 7.2326 3.969 3.958 3.969 3.942 4.013 3,942,353 3.9708 -0.41%
2017-06-02 0 7.260 7.250 7.260 7.120 7.340 3,121,600 22,632,839 7.2504 3.986 3.980 3.986 3.909 4.030 5,685,738 3.9806 1.68%
2017-06-01 0 7.140 7.140 7.170 7.130 7.220 1,810,190 12,962,022 7.1606 3.920 3.920 3.936 3.915 3.964 3,297,112 3.9313 -0.84%
2017-05-31 0 7.450 7.390 7.450 7.350 7.480 3,009,000 22,302,940 7.4121 3.953 3.921 3.953 3.900 3.969 5,670,416 3.9332 0.81%
2017-05-29 0 7.390 7.380 7.390 7.360 7.430 1,648,000 12,173,700 7.3870 3.921 3.916 3.921 3.906 3.943 3,105,632 3.9199 -0.54%
2017-05-26 0 7.430 7.380 7.430 7.350 7.500 2,414,000 17,875,226 7.4048 3.943 3.916 3.943 3.900 3.980 4,549,147 3.9294 -0.27%
2017-05-25 0 7.450 7.450 7.460 7.380 7.500 1,440,000 10,695,340 7.4273 3.953 3.953 3.959 3.916 3.980 2,713,659 3.9413 -0.27%
2017-05-24 0 7.470 7.420 7.470 7.370 7.490 2,346,000 17,429,010 7.4292 3.964 3.937 3.964 3.911 3.975 4,421,002 3.9423 0.27%
2017-05-23 0 7.450 7.410 7.450 7.350 7.510 4,343,000 32,371,110 7.4536 3.953 3.932 3.953 3.900 3.985 8,184,319 3.9553 0.13%
2017-05-22 0 7.440 7.370 7.440 7.320 7.560 6,251,000 46,544,850 7.4460 3.948 3.911 3.948 3.884 4.012 11,779,917 3.9512 0.13%
2017-05-19 0 7.430 7.430 7.460 7.240 7.460 5,620,936 41,311,344 7.3495 3.943 3.943 3.959 3.842 3.959 10,592,570 3.9000 0.95%
2017-05-18 0 7.360 7.360 7.420 7.110 7.430 7,206,200 52,497,886 7.2851 3.906 3.906 3.937 3.773 3.943 13,579,977 3.8658 1.94%
2017-05-17 0 7.220 7.210 7.220 7.120 7.230 2,074,609 14,920,286 7.1919 3.831 3.826 3.831 3.778 3.837 3,909,570 3.8163 0.84%
2017-05-16 0 7.160 7.140 7.170 7.080 7.230 3,035,335 21,767,621 7.1714 3.799 3.789 3.805 3.757 3.837 5,720,044 3.8055 0.42%
2017-05-15 0 7.130 7.110 7.130 7.070 7.140 1,184,000 8,412,330 7.1050 3.784 3.773 3.784 3.752 3.789 2,231,230 3.7703 0.28%
2017-05-12 0 7.110 7.100 7.110 7.060 7.130 999,664 7,099,218 7.1016 3.773 3.768 3.773 3.746 3.784 1,883,852 3.7685 -0.14%
2017-05-11 0 7.120 7.110 7.120 7.070 7.130 846,500 6,013,295 7.1037 3.778 3.773 3.778 3.752 3.784 1,595,217 3.7696 -0.14%
2017-05-10 0 7.130 7.120 7.130 7.090 7.180 928,000 6,619,780 7.1334 3.784 3.778 3.784 3.762 3.810 1,748,802 3.7853 0.14%
2017-05-09 0 7.120 7.120 7.130 7.050 7.150 1,316,000 9,329,180 7.0890 3.778 3.778 3.784 3.741 3.794 2,479,982 3.7618 -0.28%
2017-05-08 0 7.140 7.140 7.150 7.030 7.190 1,758,000 12,469,590 7.0931 3.789 3.789 3.794 3.730 3.815 3,312,925 3.7639 0.14%
2017-05-05 0 7.130 7.130 7.150 7.100 7.220 1,370,347 9,822,975 7.1682 3.784 3.784 3.794 3.768 3.831 2,582,399 3.8038 -2.19%
2017-05-04 0 7.290 7.270 7.290 7.180 7.290 2,453,520 17,761,478 7.2392 3.868 3.858 3.868 3.810 3.868 4,623,622 3.8415 0.14%
2017-05-02 0 7.280 7.260 7.280 7.100 7.350 3,673,000 26,714,450 7.2732 3.863 3.853 3.863 3.768 3.900 6,921,714 3.8595 2.68%
2017-04-28 0 7.090 7.090 7.150 7.060 7.160 2,724,714 19,393,205 7.1175 3.762 3.762 3.794 3.746 3.799 5,134,683 3.7769 -0.42%
2017-04-27 0 7.120 7.100 7.120 7.070 7.160 1,802,200 12,807,262 7.1065 3.778 3.768 3.778 3.752 3.799 3,396,219 3.7710 1.57%
2017-04-26 0 7.010 7.010 7.070 7.000 7.110 1,122,698 7,896,482 7.0335 3.720 3.720 3.752 3.715 3.773 2,115,708 3.7323 -1.13%
2017-04-25 0 7.090 7.070 7.090 6.910 7.090 2,470,000 17,330,824 7.0165 3.762 3.752 3.762 3.667 3.762 4,654,678 3.7233 2.46%
2017-04-24 0 6.920 6.920 6.940 6.900 7.100 3,782,805 26,295,688 6.9514 3.672 3.672 3.683 3.661 3.768 7,128,640 3.6887 -2.26%
2017-04-21 0 7.080 7.060 7.090 7.020 7.120 1,034,775 7,305,215 7.0597 3.757 3.746 3.762 3.725 3.778 1,950,018 3.7462 0.28%
2017-04-20 0 7.060 7.060 7.100 7.010 7.130 1,504,034 10,590,729 7.0415 3.746 3.746 3.768 3.720 3.784 2,834,330 3.7366 -0.56%
2017-04-19 0 7.100 7.090 7.100 7.000 7.180 2,848,000 20,092,600 7.0550 3.768 3.762 3.768 3.715 3.810 5,367,014 3.7437 -0.98%
2017-04-18 0 7.170 7.150 7.170 7.140 7.420 2,542,000 18,264,380 7.1850 3.805 3.794 3.805 3.789 3.937 4,790,361 3.8127 -3.63%
2017-04-13 0 7.440 7.420 7.440 7.310 7.490 3,734,000 27,729,140 7.4261 3.948 3.937 3.948 3.879 3.975 7,036,668 3.9407 1.36%
2017-04-12 0 7.340 7.340 7.360 7.240 7.460 5,385,860 39,704,176 7.3719 3.895 3.895 3.906 3.842 3.959 10,149,573 3.9119 1.10%
2017-04-11 0 7.260 7.260 7.270 7.150 7.330 3,313,565 24,023,241 7.2500 3.853 3.853 3.858 3.794 3.890 6,244,364 3.8472 0.00%
2017-04-10 0 7.260 7.250 7.260 7.130 7.280 3,453,188 24,988,189 7.2363 3.853 3.847 3.853 3.784 3.863 6,507,482 3.8399 1.11%
2017-04-07 0 7.180 7.180 7.190 7.060 7.220 3,028,304 21,705,988 7.1677 3.810 3.810 3.815 3.746 3.831 5,706,794 3.8035 1.27%
2017-04-06 0 7.090 7.080 7.090 7.050 7.130 2,566,000 18,189,140 7.0885 3.762 3.757 3.762 3.741 3.784 4,835,589 3.7615 -0.70%
2017-04-05 0 7.140 7.090 7.140 7.060 7.220 3,204,315 22,760,923 7.1032 3.789 3.762 3.789 3.746 3.831 6,038,484 3.7693 -0.56%
2017-04-03 0 7.180 7.160 7.180 7.100 7.210 2,614,822 18,608,681 7.1166 3.810 3.799 3.810 3.768 3.826 4,927,593 3.7764 1.99%
2017-03-31 0 7.040 7.040 7.100 6.970 7.180 9,562,000 67,706,922 7.0808 3.736 3.736 3.768 3.699 3.810 18,019,447 3.7574 0.14%
2017-03-30 0 7.030 7.020 7.030 6.980 7.050 2,059,692 14,434,171 7.0079 3.730 3.725 3.730 3.704 3.741 3,881,459 3.7187 0.72%
2017-03-29 0 6.980 6.970 7.020 6.960 7.030 3,009,148 21,058,048 6.9980 3.704 3.699 3.725 3.693 3.730 5,670,695 3.7135 0.43%
2017-03-28 0 6.950 6.950 6.970 6.940 7.010 2,729,638 19,023,542 6.9693 3.688 3.688 3.699 3.683 3.720 5,143,962 3.6982 -0.29%
2017-03-27 0 6.970 6.950 6.970 6.830 7.130 6,905,140 48,169,448 6.9759 3.699 3.688 3.699 3.624 3.784 13,012,634 3.7017 -1.41%
2017-03-24 0 7.070 7.060 7.070 7.040 7.140 3,099,080 21,890,898 7.0637 3.752 3.746 3.752 3.736 3.789 5,840,170 3.7483 -0.42%
2017-03-23 0 7.100 7.090 7.100 7.000 7.160 2,446,290 17,389,060 7.1083 3.768 3.762 3.768 3.715 3.799 4,609,997 3.7720 1.43%
2017-03-22 0 7.000 6.990 7.000 6.980 7.180 7,854,234 55,271,533 7.0372 3.715 3.709 3.715 3.704 3.810 14,801,187 3.7343 -3.05%
2017-03-21 0 7.220 7.210 7.220 7.180 7.370 4,112,393 29,776,812 7.2408 3.831 3.826 3.831 3.810 3.911 7,749,744 3.8423 -1.63%
2017-03-20 0 7.340 7.330 7.340 7.170 7.440 11,144,000 81,228,960 7.2890 3.895 3.890 3.895 3.805 3.948 21,000,703 3.8679 -4.43%
2017-03-17 0 7.680 7.680 7.700 7.650 7.800 4,018,309 30,951,694 7.7027 4.075 4.075 4.086 4.059 4.139 7,572,444 4.0874 -2.41%
2017-03-16 0 7.870 7.850 7.870 7.640 7.900 5,938,782 46,185,338 7.7769 4.176 4.166 4.176 4.054 4.192 11,191,547 4.1268 2.21%
2017-03-15 0 7.700 7.700 7.710 7.390 7.750 6,596,000 50,572,300 7.6671 4.086 4.086 4.091 3.921 4.113 12,430,064 4.0685 2.12%
2017-03-14 0 7.540 7.510 7.540 7.460 7.640 1,102,720 8,315,927 7.5413 4.001 3.985 4.001 3.959 4.054 2,078,059 4.0018 -0.53%
2017-03-13 0 7.580 7.580 7.600 7.370 7.670 5,235,274 39,783,642 7.5992 4.022 4.022 4.033 3.911 4.070 9,865,796 4.0325 2.43%
2017-03-10 0 7.400 7.390 7.400 7.360 7.470 1,343,680 9,948,670 7.4040 3.927 3.921 3.927 3.906 3.964 2,532,145 3.9289 -0.40%
2017-03-09 0 7.430 7.400 7.430 7.360 7.500 2,530,939 18,836,512 7.4425 3.943 3.927 3.943 3.906 3.980 4,769,517 3.9494 -1.59%
2017-03-08 0 7.550 7.540 7.550 7.260 7.550 4,258,701 31,787,167 7.4641 4.006 4.001 4.006 3.853 4.006 8,025,459 3.9608 3.42%
2017-03-07 0 7.300 7.270 7.300 7.220 7.300 1,475,900 10,709,140 7.2560 3.874 3.858 3.874 3.831 3.874 2,781,312 3.8504 0.55%
2017-03-06 0 7.260 7.230 7.260 7.210 7.270 1,748,000 12,638,350 7.2302 3.853 3.837 3.853 3.826 3.858 3,294,080 3.8367 -0.41%
2017-03-03 0 7.290 7.270 7.290 7.240 7.360 2,526,318 18,400,354 7.2835 3.868 3.858 3.868 3.842 3.906 4,760,809 3.8650 -0.55%
2017-03-02 0 7.330 7.320 7.330 7.290 7.350 5,590,000 40,923,960 7.3209 3.890 3.884 3.890 3.868 3.900 10,534,272 3.8848 1.24%
2017-03-01 0 7.240 7.220 7.240 7.190 7.300 3,110,000 22,552,360 7.2516 3.842 3.831 3.842 3.815 3.874 5,860,749 3.8480 0.98%
2017-02-28 0 7.170 7.170 7.190 7.120 7.220 2,978,000 21,355,800 7.1712 3.805 3.805 3.815 3.778 3.831 5,611,997 3.8054 -0.42%
2017-02-27 0 7.200 7.190 7.200 7.140 7.280 2,410,000 17,325,800 7.1891 3.821 3.815 3.821 3.789 3.863 4,541,609 3.8149 0.56%
2017-02-24 0 7.160 7.160 7.190 7.160 7.400 6,291,397 45,453,982 7.2248 3.799 3.799 3.815 3.799 3.927 11,856,044 3.8338 -2.98%
2017-02-23 0 7.380 7.370 7.380 7.340 7.490 1,858,032 13,716,599 7.3823 3.916 3.911 3.916 3.895 3.975 3,501,434 3.9174 -1.34%
2017-02-22 0 7.480 7.480 7.500 7.340 7.530 5,345,669 39,944,029 7.4722 3.969 3.969 3.980 3.895 3.996 10,073,834 3.9651 1.49%
2017-02-21 0 7.370 7.340 7.380 7.280 7.500 5,050,183 37,427,601 7.4111 3.911 3.895 3.916 3.863 3.980 9,516,995 3.9327 1.10%
2017-02-20 0 7.290 7.290 7.300 7.160 7.320 2,864,000 20,739,200 7.2413 3.868 3.868 3.874 3.799 3.884 5,397,165 3.8426 1.25%
2017-02-17 0 7.200 7.180 7.200 7.160 7.250 2,030,080 14,614,520 7.1990 3.821 3.810 3.821 3.799 3.847 3,825,656 3.8201 0.00%
2017-02-16 0 7.200 7.180 7.200 7.150 7.260 3,224,737 23,208,408 7.1970 3.821 3.810 3.821 3.794 3.853 6,076,969 3.8191 0.14%
2017-02-15 0 7.190 7.180 7.190 7.120 7.310 3,207,732 23,198,515 7.2321 3.815 3.810 3.815 3.778 3.879 6,044,923 3.8377 -0.69%
2017-02-14 0 7.240 7.220 7.240 7.110 7.280 2,528,137 18,213,960 7.2045 3.842 3.831 3.842 3.773 3.863 4,764,237 3.8231 2.12%
2017-02-13 0 7.090 7.090 7.110 7.020 7.110 6,570,000 46,509,330 7.0790 3.762 3.762 3.773 3.725 3.773 12,381,067 3.7565 1.14%
2017-02-10 0 7.010 7.000 7.010 6.960 7.050 3,603,030 25,241,349 7.0056 3.720 3.715 3.720 3.693 3.741 6,789,857 3.7175 0.72%
2017-02-09 0 6.960 6.960 6.980 6.960 7.170 6,417,523 45,263,179 7.0531 3.693 3.693 3.704 3.693 3.805 12,093,727 3.7427 -1.28%
2017-02-08 0 7.050 7.050 7.060 7.010 7.160 2,640,000 18,718,610 7.0904 3.741 3.741 3.746 3.720 3.799 4,975,041 3.7625 -0.56%
2017-02-07 0 7.090 7.080 7.090 7.030 7.160 1,160,000 8,224,390 7.0900 3.762 3.757 3.762 3.730 3.799 2,186,003 3.7623 -0.84%
2017-02-06 0 7.150 7.140 7.150 7.010 7.170 2,284,000 16,260,098 7.1191 3.794 3.789 3.794 3.720 3.805 4,304,164 3.7778 1.71%
2017-02-03 0 7.030 7.010 7.030 6.920 7.080 2,185,220 15,319,300 7.0104 3.730 3.720 3.730 3.672 3.757 4,118,015 3.7201 1.15%
2017-02-02 0 6.950 6.940 6.950 6.900 7.040 3,385,664 23,515,364 6.9456 3.688 3.683 3.688 3.661 3.736 6,380,234 3.6857 -0.14%
2017-02-01 0 6.960 6.950 6.960 6.900 7.100 2,543,200 17,632,668 6.9333 3.693 3.688 3.693 3.661 3.768 4,792,623 3.6791 -1.97%
2017-01-27 0 7.100 7.100 7.110 7.090 7.150 422,000 3,000,860 7.1110 3.768 3.768 3.773 3.762 3.794 795,253 3.7735 -0.70%
2017-01-26 0 7.150 7.100 7.150 7.030 7.200 1,410,588 10,040,700 7.1181 3.794 3.768 3.794 3.730 3.821 2,658,232 3.7772 -0.42%
2017-01-25 0 7.180 7.180 7.200 7.110 7.220 1,794,000 12,874,661 7.1765 3.810 3.810 3.821 3.773 3.831 3,380,766 3.8082 -1.51%
2017-01-24 0 7.290 7.250 7.290 7.060 7.290 5,698,000 41,022,960 7.1995 3.868 3.847 3.868 3.746 3.868 10,737,796 3.8204 2.82%
2017-01-23 0 7.090 7.080 7.090 6.930 7.180 4,898,000 34,759,810 7.0967 3.762 3.757 3.762 3.677 3.810 9,230,208 3.7659 2.31%
2017-01-20 0 6.930 6.930 6.970 6.760 7.010 2,974,000 20,584,690 6.9216 3.677 3.677 3.699 3.587 3.720 5,604,459 3.6729 1.76%
2017-01-19 0 6.810 6.810 6.880 6.810 6.900 2,158,000 14,804,610 6.8603 3.614 3.614 3.651 3.614 3.661 4,066,719 3.6404 -0.87%
2017-01-18 0 6.870 6.850 6.870 6.680 6.910 3,726,187 25,513,947 6.8472 3.646 3.635 3.646 3.545 3.667 7,021,944 3.6335 3.15%
2017-01-17 0 6.660 6.640 6.660 6.590 6.660 1,418,415 9,406,676 6.6318 3.534 3.524 3.534 3.497 3.534 2,672,982 3.5192 0.76%
2017-01-16 0 6.610 6.600 6.610 6.570 6.680 4,422,000 29,190,280 6.6011 3.508 3.502 3.508 3.486 3.545 8,333,193 3.5029 -0.60%
2017-01-13 0 6.650 6.640 6.650 6.620 6.760 3,279,664 21,868,139 6.6678 3.529 3.524 3.529 3.513 3.587 6,180,478 3.5383 -0.75%
2017-01-12 0 6.700 6.690 6.700 6.660 6.830 3,316,000 22,385,220 6.7507 3.555 3.550 3.555 3.534 3.624 6,248,953 3.5822 0.15%
2017-01-11 0 6.690 6.690 6.710 6.670 6.930 4,932,000 33,317,800 6.7554 3.550 3.550 3.561 3.539 3.677 9,294,281 3.5848 -3.60%
2017-01-10 0 6.940 6.920 6.940 6.810 6.950 1,140,000 7,887,750 6.9191 3.683 3.672 3.683 3.614 3.688 2,148,313 3.6716 1.46%
2017-01-09 0 6.840 6.840 6.880 6.840 6.990 1,208,000 8,292,500 6.8647 3.630 3.630 3.651 3.630 3.709 2,276,458 3.6427 -1.72%
2017-01-06 0 6.960 6.960 6.980 6.890 7.030 3,750,724 26,250,435 6.9988 3.693 3.693 3.704 3.656 3.730 7,068,184 3.7139 1.02%
2017-01-05 0 6.890 6.890 6.920 6.710 6.980 2,604,511 17,915,611 6.8787 3.656 3.656 3.672 3.561 3.704 4,908,162 3.6502 2.53%
2017-01-04 0 6.720 6.720 6.740 6.700 6.820 1,384,000 9,327,540 6.7396 3.566 3.566 3.577 3.555 3.619 2,608,127 3.5763 -0.74%
2017-01-03 0 6.770 6.760 6.770 6.630 6.790 2,500,400 16,836,828 6.7337 3.592 3.587 3.592 3.518 3.603 4,711,967 3.5732 2.11%
2016-12-30 0 6.630 6.630 6.690 6.630 6.740 1,820,960 12,102,705 6.6463 3.518 3.518 3.550 3.518 3.577 3,431,572 3.5269 -0.90%
2016-12-29 0 6.690 6.670 6.690 6.510 6.700 2,591,974 17,080,188 6.5896 3.550 3.539 3.550 3.455 3.555 4,884,537 3.4968 2.92%
2016-12-28 0 6.500 6.500 6.510 6.480 6.660 6,703,984 43,909,482 6.5498 3.449 3.449 3.455 3.439 3.534 12,633,558 3.4756 -2.26%
2016-12-23 0 6.650 6.650 6.680 6.560 6.790 2,602,468 17,316,969 6.6541 3.529 3.529 3.545 3.481 3.603 4,904,312 3.5310 -1.63%
2016-12-22 0 6.760 6.760 6.800 6.700 6.840 2,120,308 14,360,473 6.7728 3.587 3.587 3.608 3.555 3.630 3,995,689 3.5940 0.00%
2016-12-21 0 6.760 6.740 6.760 6.700 6.800 1,202,000 8,120,360 6.7557 3.587 3.577 3.587 3.555 3.608 2,265,151 3.5849 0.75%
2016-12-20 0 6.710 6.710 6.730 6.700 6.840 1,000,000 6,755,746 6.7557 3.561 3.561 3.571 3.555 3.630 1,884,485 3.5849 -0.74%
2016-12-19 0 6.760 6.760 6.790 6.760 6.870 1,862,000 12,664,370 6.8015 3.587 3.587 3.603 3.587 3.646 3,508,911 3.6092 -1.74%
2016-12-16 0 6.880 6.870 6.880 6.820 6.930 1,636,681 11,246,510 6.8715 3.651 3.646 3.651 3.619 3.677 3,084,301 3.6464 0.00%
2016-12-15 0 6.880 6.860 6.880 6.780 6.880 1,668,000 11,378,610 6.8217 3.651 3.640 3.651 3.598 3.651 3,143,321 3.6199 -0.29%
2016-12-14 0 6.900 6.880 6.900 6.780 7.120 3,876,000 26,732,540 6.8969 3.661 3.651 3.661 3.598 3.778 7,304,264 3.6599 1.47%
2016-12-13 0 6.800 6.800 6.850 6.760 6.950 3,892,948 26,672,922 6.8516 3.608 3.608 3.635 3.587 3.688 7,336,203 3.6358 -1.45%
2016-12-12 0 6.900 6.900 6.920 6.900 7.090 3,850,100 26,728,865 6.9424 3.661 3.661 3.672 3.661 3.762 7,255,456 3.6840 -2.68%
2016-12-09 0 7.090 7.090 7.120 7.090 7.310 2,709,597 19,392,330 7.1569 3.762 3.762 3.778 3.762 3.879 5,106,195 3.7978 -1.94%
2016-12-08 0 7.230 7.220 7.230 7.160 7.310 1,984,272 14,381,415 7.2477 3.837 3.831 3.837 3.799 3.879 3,739,331 3.8460 1.26%
2016-12-07 0 7.140 7.140 7.150 7.130 7.250 1,555,000 11,122,070 7.1525 3.789 3.789 3.794 3.784 3.847 2,930,374 3.7954 -0.97%
2016-12-06 0 7.210 7.190 7.230 7.080 7.240 1,918,000 13,759,066 7.1737 3.826 3.815 3.837 3.757 3.842 3,614,443 3.8067 1.41%
2016-12-05 0 7.110 7.080 7.110 7.060 7.370 5,214,000 37,256,010 7.1454 3.773 3.757 3.773 3.746 3.911 9,825,706 3.7917 -2.47%
2016-12-02 0 7.290 7.290 7.300 7.250 7.430 4,094,564 29,904,666 7.3035 3.868 3.868 3.874 3.847 3.943 7,716,145 3.8756 -1.88%
2016-12-01 0 7.430 7.410 7.430 7.350 7.530 2,978,000 22,096,130 7.4198 3.943 3.932 3.943 3.900 3.996 5,611,997 3.9373 -0.27%
2016-11-30 0 7.450 7.450 7.540 7.410 7.600 2,645,615 19,806,338 7.4865 3.953 3.953 4.001 3.932 4.033 4,985,622 3.9727 -1.59%
2016-11-29 0 7.570 7.560 7.570 7.390 7.570 1,505,313 11,300,385 7.5070 4.017 4.012 4.017 3.921 4.017 2,836,740 3.9836 2.30%
2016-11-28 0 7.400 7.400 7.430 7.400 7.550 2,367,679 17,595,339 7.4315 3.927 3.927 3.943 3.927 4.006 4,461,856 3.9435 -1.60%
2016-11-25 0 7.520 7.520 7.540 7.400 7.540 1,917,000 14,411,620 7.5178 3.990 3.990 4.001 3.927 4.001 3,612,558 3.9893 1.21%
2016-11-24 0 7.430 7.430 7.460 7.350 7.540 2,322,000 17,317,636 7.4581 3.943 3.943 3.959 3.900 4.001 4,375,775 3.9576 -0.13%
2016-11-23 0 7.440 7.410 7.450 7.410 7.530 3,596,882 26,766,609 7.4416 3.948 3.932 3.953 3.932 3.996 6,778,271 3.9489 -0.80%
2016-11-22 0 7.500 7.500 7.510 7.440 7.560 1,337,491 10,051,578 7.5152 3.980 3.980 3.985 3.948 4.012 2,520,482 3.9880 0.13%
2016-11-21 0 7.490 7.490 7.520 7.480 7.610 824,000 6,207,780 7.5337 3.975 3.975 3.990 3.969 4.038 1,552,816 3.9978 -0.93%
2016-11-18 0 7.560 7.560 7.600 7.500 7.690 2,735,304 20,716,879 7.5739 4.012 4.012 4.033 3.980 4.081 5,154,640 4.0191 -0.92%
2016-11-17 0 7.630 7.630 7.650 7.400 7.650 1,455,938 11,057,314 7.5946 4.049 4.049 4.059 3.927 4.059 2,743,694 4.0301 1.60%
2016-11-16 0 7.510 7.510 7.520 7.500 7.680 4,294,000 32,480,229 7.5641 3.985 3.985 3.990 3.980 4.075 8,091,979 4.0139 -1.31%
2016-11-15 0 7.610 7.570 7.610 7.500 7.700 2,678,235 20,325,426 7.5891 4.038 4.017 4.038 3.980 4.086 5,047,094 4.0272 -0.26%
2016-11-14 0 7.630 7.630 7.650 7.520 7.710 1,823,224 13,902,304 7.6251 4.049 4.049 4.059 3.990 4.091 3,435,839 4.0463 0.13%
2016-11-11 0 7.620 7.620 7.650 7.580 7.810 1,632,572 12,475,413 7.6416 4.044 4.044 4.059 4.022 4.144 3,076,558 4.0550 -2.56%
2016-11-10 0 7.820 7.820 7.840 7.800 7.960 2,558,000 20,128,660 7.8689 4.150 4.150 4.160 4.139 4.224 4,820,513 4.1756 0.51%
2016-11-09 0 7.780 7.780 7.810 7.620 7.900 2,409,694 18,676,327 7.7505 4.128 4.128 4.144 4.044 4.192 4,541,033 4.1128 -1.52%
2016-11-08 0 7.900 7.890 7.900 7.650 7.950 3,812,000 29,967,958 7.8615 4.192 4.187 4.192 4.059 4.219 7,183,657 4.1717 2.60%
2016-11-07 0 7.700 7.700 7.720 7.350 7.760 2,942,105 22,332,091 7.5905 4.086 4.086 4.097 3.900 4.118 5,544,353 4.0279 3.63%
2016-11-04 0 7.430 7.400 7.430 7.280 7.590 2,299,776 17,001,290 7.3926 3.943 3.927 3.943 3.863 4.028 4,333,894 3.9229 -0.93%
2016-11-03 0 7.500 7.500 7.510 7.500 7.700 1,111,684 8,407,152 7.5625 3.980 3.980 3.985 3.980 4.086 2,094,952 4.0131 -0.79%
2016-11-02 0 7.560 7.560 7.590 7.520 7.790 1,718,000 13,022,564 7.5801 4.012 4.012 4.028 3.990 4.134 3,237,545 4.0224 -1.69%
2016-11-01 0 7.690 7.680 7.700 7.660 7.870 1,677,317 12,994,680 7.7473 4.081 4.075 4.086 4.065 4.176 3,160,879 4.1111 -1.28%
2016-10-31 0 7.790 7.790 7.830 7.650 7.870 953,174 7,429,277 7.7943 4.134 4.134 4.155 4.059 4.176 1,796,242 4.1360 0.91%
2016-10-28 0 7.720 7.720 7.760 7.700 7.990 2,026,000 15,810,740 7.8039 4.097 4.097 4.118 4.086 4.240 3,817,967 4.1411 -2.15%
2016-10-27 0 7.890 7.830 7.890 7.770 8.040 1,738,000 13,665,010 7.8625 4.187 4.155 4.187 4.123 4.266 3,275,235 4.1722 -0.75%
2016-10-26 0 7.950 7.910 7.950 7.900 7.960 620,000 4,916,540 7.9299 4.219 4.197 4.219 4.192 4.224 1,168,381 4.2080 0.00%
2016-10-25 0 7.950 7.930 7.950 7.920 7.950 914,794 7,260,582 7.9368 4.219 4.208 4.219 4.203 4.219 1,723,916 4.2117 -0.13%
2016-10-24 0 7.960 7.960 7.990 7.910 8.050 2,723,298 21,670,044 7.9573 4.224 4.224 4.240 4.197 4.272 5,132,015 4.2225 -1.12%
2016-10-20 0 8.050 8.000 8.050 7.880 8.050 1,280,000 10,222,190 7.9861 4.272 4.245 4.272 4.182 4.272 2,412,141 4.2378 2.16%
2016-10-19 0 7.880 7.880 7.930 7.880 8.080 2,311,265 18,342,428 7.9361 4.182 4.182 4.208 4.182 4.288 4,355,545 4.2113 -2.11%
2016-10-18 0 8.050 8.040 8.050 7.790 8.090 1,578,000 12,587,200 7.9767 4.272 4.266 4.272 4.134 4.293 2,973,718 4.2328 3.21%
2016-10-17 0 7.800 7.800 7.850 7.800 8.010 1,953,390 15,390,144 7.8787 4.139 4.139 4.166 4.139 4.250 3,681,134 4.1808 -2.26%
2016-10-14 0 7.980 7.980 8.000 7.970 8.040 630,272 5,039,581 7.9959 4.235 4.235 4.245 4.229 4.266 1,187,738 4.2430 0.38%
2016-10-13 0 7.950 7.950 7.970 7.950 8.200 2,806,927 22,635,358 8.0641 4.219 4.219 4.229 4.219 4.351 5,289,612 4.2792 -2.69%
2016-10-12 0 8.170 8.160 8.170 8.150 8.260 1,329,700 10,867,241 8.1727 4.335 4.330 4.335 4.325 4.383 2,505,800 4.3368 -1.09%
2016-10-11 0 8.260 8.260 8.270 8.190 8.340 1,021,336 8,405,358 8.2298 4.383 4.383 4.388 4.346 4.426 1,924,693 4.3671 -0.48%
2016-10-07 0 8.300 8.270 8.300 8.210 8.300 830,000 6,855,388 8.2595 4.404 4.388 4.404 4.357 4.404 1,564,123 4.3829 0.00%
2016-10-06 0 8.300 8.260 8.300 8.210 8.350 974,000 8,061,190 8.2764 4.404 4.383 4.404 4.357 4.431 1,835,489 4.3918 0.36%
2016-10-05 0 8.270 8.240 8.270 8.140 8.280 1,098,765 9,052,091 8.2384 4.388 4.373 4.388 4.319 4.394 2,070,606 4.3717 0.85%
2016-10-04 0 8.200 8.190 8.210 8.160 8.380 942,000 7,743,700 8.2205 4.351 4.346 4.357 4.330 4.447 1,775,185 4.3622 -2.15%
2016-10-03 0 8.380 8.350 8.380 8.190 8.420 1,658,000 13,840,392 8.3476 4.447 4.431 4.447 4.346 4.468 3,124,476 4.4297 2.95%
2016-09-30 0 8.140 8.140 8.150 8.110 8.290 3,310,100 26,948,855 8.1414 4.319 4.319 4.325 4.304 4.399 6,237,834 4.3202 -2.16%
2016-09-29 0 8.320 8.310 8.330 8.160 8.370 2,295,500 19,015,496 8.2838 4.415 4.410 4.420 4.330 4.442 4,325,836 4.3958 2.09%
2016-09-28 0 8.150 8.140 8.150 8.120 8.310 2,124,873 17,456,778 8.2154 4.325 4.319 4.325 4.309 4.410 4,004,292 4.3595 -1.69%
2016-09-27 0 8.290 8.260 8.290 8.080 8.330 2,690,990 22,212,035 8.2542 4.399 4.383 4.399 4.288 4.420 5,071,131 4.3801 1.22%
2016-09-26 0 8.190 8.150 8.190 8.030 8.190 3,038,000 24,691,482 8.1275 4.346 4.325 4.346 4.261 4.346 5,725,066 4.3129 1.24%
2016-09-23 0 8.090 8.070 8.120 8.080 8.250 1,019,271 8,281,307 8.1247 4.293 4.282 4.309 4.288 4.378 1,920,801 4.3114 -1.58%
2016-09-22 0 8.220 8.180 8.220 8.000 8.270 2,920,400 23,881,292 8.1774 4.362 4.341 4.362 4.245 4.388 5,503,450 4.3393 3.66%
2016-09-21 0 7.930 7.930 7.950 7.900 7.960 854,145 6,773,496 7.9301 4.208 4.208 4.219 4.192 4.224 1,609,624 4.2081 -0.50%
2016-09-20 0 7.970 7.970 7.990 7.770 8.010 1,673,960 13,351,050 7.9757 4.229 4.229 4.240 4.123 4.250 3,154,553 4.2323 1.66%
2016-09-19 0 7.840 7.820 7.860 7.820 7.930 1,405,300 11,052,738 7.8650 4.160 4.150 4.171 4.150 4.208 2,648,267 4.1736 -0.63%
2016-09-15 0 7.890 7.890 7.900 7.780 7.960 1,514,839 11,936,512 7.8797 4.187 4.187 4.192 4.128 4.224 2,854,692 4.1814 -1.25%
2016-09-14 0 7.990 7.950 8.000 7.800 8.000 1,612,000 12,841,470 7.9662 4.240 4.219 4.245 4.139 4.245 3,037,790 4.2272 2.57%
2016-09-13 0 7.790 7.790 7.840 7.760 7.950 1,034,000 8,140,076 7.8724 4.134 4.134 4.160 4.118 4.219 1,948,558 4.1775 -0.89%
2016-09-12 0 7.860 7.850 7.860 7.840 7.930 1,834,772 14,465,871 7.8843 4.171 4.166 4.171 4.160 4.208 3,457,601 4.1838 -2.36%
2016-09-09 0 8.050 8.050 8.060 8.010 8.200 3,115,000 25,195,404 8.0884 4.272 4.272 4.277 4.250 4.351 5,870,171 4.2921 -0.74%
2016-09-08 0 8.110 8.110 8.120 8.030 8.230 1,705,300 13,871,924 8.1346 4.304 4.304 4.309 4.261 4.367 3,213,613 4.3166 -0.86%
2016-09-07 0 8.180 8.160 8.180 8.100 8.280 2,546,000 20,853,624 8.1907 4.341 4.330 4.341 4.298 4.394 4,797,899 4.3464 0.00%
2016-09-06 0 8.180 8.160 8.180 8.010 8.230 2,252,300 18,325,378 8.1363 4.341 4.330 4.341 4.250 4.367 4,244,426 4.3175 1.87%
2016-09-05 0 8.030 8.030 8.040 8.030 8.180 1,090,427 8,803,288 8.0732 4.261 4.261 4.266 4.261 4.341 2,054,893 4.2841 -0.62%
2016-09-02 0 8.080 8.070 8.080 8.050 8.190 3,180,000 25,716,390 8.0869 4.288 4.282 4.288 4.272 4.346 5,992,663 4.2913 -0.86%
2016-09-01 0 8.150 8.140 8.150 8.080 8.260 1,990,794 16,244,791 8.1600 4.325 4.319 4.325 4.288 4.383 3,751,622 4.3301 -0.61%
2016-08-31 0 8.200 8.150 8.200 8.150 8.290 2,280,700 18,667,729 8.1851 4.351 4.325 4.351 4.325 4.399 4,297,945 4.3434 -1.20%
2016-08-30 0 8.300 8.280 8.300 8.230 8.310 2,635,800 21,815,720 8.2767 4.404 4.394 4.404 4.367 4.410 4,967,126 4.3920 0.00%
2016-08-29 0 8.300 8.280 8.300 8.100 8.300 3,903,188 32,143,902 8.2353 4.404 4.394 4.404 4.298 4.404 7,355,500 4.3700 2.22%
2016-08-26 0 8.120 8.110 8.140 8.040 8.170 872,000 7,082,366 8.1220 4.309 4.304 4.319 4.266 4.335 1,643,271 4.3099 -0.61%
2016-08-25 0 8.170 8.170 8.200 8.160 8.210 1,984,600 16,226,748 8.1763 4.335 4.335 4.351 4.330 4.357 3,739,949 4.3388 -0.61%
2016-08-24 0 8.220 8.210 8.220 7.980 8.270 6,384,763 52,261,329 8.1853 4.362 4.357 4.362 4.235 4.388 12,031,991 4.3435 3.66%
2016-08-23 0 7.930 7.920 7.930 7.780 7.930 1,943,526 15,241,513 7.8422 4.208 4.203 4.208 4.128 4.208 3,662,546 4.1615 0.25%
2016-08-22 0 7.910 7.910 7.920 7.850 8.210 2,931,000 23,207,120 7.9178 4.197 4.197 4.203 4.166 4.357 5,523,426 4.2016 -3.30%
2016-08-19 0 8.180 8.180 8.200 7.930 8.270 6,369,000 51,794,090 8.1322 4.341 4.341 4.351 4.208 4.388 12,002,286 4.3154 1.11%
2016-08-18 0 8.090 8.080 8.090 7.630 8.100 6,314,000 50,402,860 7.9827 4.293 4.288 4.293 4.049 4.298 11,898,639 4.2360 4.79%
2016-08-17 0 7.720 7.700 7.720 7.700 7.910 1,819,600 14,182,836 7.7945 4.097 4.086 4.097 4.086 4.197 3,429,009 4.1361 -1.53%
2016-08-16 0 7.840 7.840 7.870 7.800 7.950 3,397,052 26,683,548 7.8549 4.160 4.160 4.176 4.139 4.219 6,401,694 4.1682 -1.88%
2016-08-15 0 7.990 7.950 8.000 7.780 8.000 3,766,000 29,733,890 7.8954 4.240 4.219 4.245 4.128 4.245 7,096,971 4.1897 2.96%
2016-08-12 0 7.760 7.760 7.770 7.680 7.790 3,354,000 25,974,850 7.7444 4.118 4.118 4.123 4.075 4.134 6,320,563 4.1096 1.31%
2016-08-11 0 7.660 7.650 7.660 7.480 7.680 1,600,000 12,204,200 7.6276 4.065 4.059 4.065 3.969 4.075 3,015,176 4.0476 1.59%
2016-08-10 0 7.540 7.510 7.540 7.480 7.590 2,160,000 16,262,370 7.5289 4.001 3.985 4.001 3.969 4.028 4,070,488 3.9952 0.13%
2016-08-09 0 7.530 7.520 7.540 7.480 7.610 2,914,000 21,893,160 7.5131 3.996 3.990 4.001 3.969 4.038 5,491,390 3.9868 -0.26%
2016-08-08 0 7.550 7.540 7.550 7.490 7.660 2,754,558 20,786,370 7.5462 4.006 4.001 4.006 3.975 4.065 5,190,924 4.0044 -0.92%
2016-08-05 0 7.620 7.620 7.630 7.520 7.640 2,609,000 19,796,938 7.5879 4.044 4.044 4.049 3.990 4.054 4,916,622 4.0265 0.26%
2016-08-04 0 7.600 7.580 7.590 7.500 7.650 4,042,360 30,769,937 7.6119 4.033 4.022 4.028 3.980 4.059 7,617,767 4.0392 1.60%
2016-08-03 0 7.480 7.480 7.500 7.280 7.580 5,026,643 37,594,873 7.4791 3.969 3.969 3.980 3.863 4.022 9,472,634 3.9688 1.49%
2016-08-01 0 7.370 7.350 7.370 7.260 7.460 1,718,289 12,638,527 7.3553 3.911 3.900 3.911 3.853 3.959 3,238,090 3.9031 0.82%
2016-07-29 0 7.310 7.270 7.310 7.270 7.500 4,967,014 36,649,856 7.3786 3.879 3.858 3.879 3.858 3.980 9,360,264 3.9155 -2.27%
2016-07-28 0 7.480 7.440 7.480 7.140 7.480 6,338,763 46,614,430 7.3539 3.969 3.948 3.969 3.789 3.969 11,945,305 3.9023 4.03%
2016-07-27 0 7.190 7.190 7.200 7.100 7.250 3,933,526 28,180,272 7.1641 3.815 3.815 3.821 3.768 3.847 7,412,671 3.8016 0.28%
2016-07-26 0 7.170 7.170 7.180 7.090 7.240 2,948,000 21,182,030 7.1852 3.805 3.805 3.810 3.762 3.842 5,555,462 3.8128 0.56%
2016-07-25 0 7.130 7.130 7.170 6.950 7.180 3,038,000 21,492,204 7.0745 3.784 3.784 3.805 3.688 3.810 5,725,066 3.7541 2.59%
2016-07-22 0 6.950 6.930 6.980 6.920 7.000 2,766,000 19,269,984 6.9667 3.688 3.677 3.704 3.672 3.715 5,212,486 3.6969 0.00%
2016-07-21 0 6.950 6.950 6.960 6.950 7.020 2,442,000 17,074,780 6.9921 3.688 3.688 3.693 3.688 3.725 4,601,913 3.7104 -0.71%
2016-07-20 0 7.000 6.980 7.010 6.910 7.010 2,562,000 17,863,299 6.9724 3.715 3.704 3.720 3.667 3.720 4,828,051 3.6999 0.57%
2016-07-19 0 6.960 6.960 6.970 6.920 7.020 2,750,000 19,140,410 6.9601 3.693 3.693 3.699 3.672 3.725 5,182,334 3.6934 -0.29%
2016-07-18 0 6.980 6.970 6.990 6.970 7.040 1,089,264 7,619,412 6.9950 3.704 3.699 3.709 3.699 3.736 2,052,702 3.7119 -0.43%
2016-07-15 0 7.010 6.990 7.020 6.900 7.010 4,230,000 29,442,194 6.9603 3.720 3.709 3.725 3.661 3.720 7,971,372 3.6935 0.14%
2016-07-14 0 7.000 6.980 7.000 6.930 7.040 1,966,000 13,716,720 6.9770 3.715 3.704 3.715 3.677 3.736 3,704,898 3.7023 0.43%
2016-07-13 0 6.970 6.960 6.990 6.930 7.000 4,509,628 31,420,410 6.9674 3.699 3.693 3.709 3.677 3.715 8,498,327 3.6972 0.29%
2016-07-12 0 6.950 6.950 6.970 6.870 6.980 2,782,000 19,253,000 6.9206 3.688 3.688 3.699 3.646 3.704 5,242,638 3.6724 0.00%
2016-07-11 0 6.950 6.950 6.960 6.860 7.040 4,074,608 28,302,362 6.9460 3.688 3.688 3.693 3.640 3.736 7,678,538 3.6859 0.29%
2016-07-08 0 6.930 6.930 6.960 6.860 7.050 3,925,000 27,139,450 6.9145 3.677 3.677 3.693 3.640 3.741 7,396,604 3.6692 -1.98%
2016-07-07 0 7.070 7.050 7.070 6.820 7.080 6,380,187 44,631,146 6.9953 3.752 3.741 3.752 3.619 3.757 12,023,368 3.7120 3.82%
2016-07-06 0 6.810 6.800 6.830 6.710 6.830 3,230,000 21,882,166 6.7747 3.614 3.608 3.624 3.561 3.624 6,086,887 3.5950 0.00%
2016-07-05 0 6.810 6.790 6.810 6.790 6.970 5,048,000 34,601,684 6.8545 3.614 3.603 3.614 3.603 3.699 9,512,881 3.6374 -2.30%
2016-07-04 0 6.970 6.970 6.980 6.960 7.110 3,448,000 24,186,940 7.0148 3.699 3.699 3.704 3.693 3.773 6,497,705 3.7224 -1.13%
2016-06-30 0 7.050 7.050 7.090 6.960 7.120 5,340,000 37,628,358 7.0465 3.741 3.741 3.762 3.693 3.778 10,063,151 3.7392 1.59%
2016-06-29 0 6.940 6.930 6.950 6.860 6.990 4,873,980 33,734,693 6.9214 3.683 3.677 3.688 3.640 3.709 9,184,943 3.6728 1.31%
2016-06-28 0 6.850 6.850 6.870 6.800 7.030 8,306,700 57,079,655 6.8715 3.635 3.635 3.646 3.608 3.730 15,653,853 3.6464 -3.79%
2016-06-27 0 7.120 7.120 7.150 6.960 7.250 6,642,000 46,824,980 7.0498 3.778 3.778 3.794 3.693 3.847 12,516,750 3.7410 -2.73%
2016-06-24 0 7.320 7.290 7.350 7.110 7.530 3,750,008 27,340,278 7.2907 3.884 3.868 3.900 3.773 3.996 7,066,834 3.8688 -2.66%
2016-06-23 0 7.520 7.480 7.520 7.410 7.570 2,810,881 21,100,177 7.5066 3.990 3.969 3.990 3.932 4.017 5,297,064 3.9834 -0.66%
2016-06-22 0 7.570 7.560 7.570 7.410 7.580 2,985,362 22,346,654 7.4854 4.017 4.012 4.017 3.932 4.022 5,625,870 3.9721 1.61%
2016-06-21 0 7.450 7.420 7.460 7.400 7.510 2,210,726 16,453,442 7.4426 3.953 3.937 3.959 3.927 3.985 4,166,080 3.9494 -1.32%
2016-06-20 0 7.550 7.500 7.550 7.360 7.610 3,916,000 29,271,320 7.4748 4.006 3.980 4.006 3.906 4.038 7,379,644 3.9665 -1.18%
2016-06-17 0 7.640 7.630 7.670 7.220 7.670 5,685,535 42,661,511 7.5035 4.054 4.049 4.070 3.831 4.070 10,714,306 3.9817 5.82%
2016-06-16 0 7.220 7.210 7.230 7.180 7.350 2,481,422 17,923,153 7.2229 3.831 3.826 3.837 3.810 3.900 4,676,203 3.8328 -0.55%
2016-06-15 0 7.260 7.250 7.260 7.190 7.320 2,562,358 18,585,946 7.2535 3.853 3.847 3.853 3.815 3.884 4,828,726 3.8490 0.14%
2016-06-14 0 7.250 7.230 7.260 7.000 7.260 4,319,930 30,961,782 7.1672 3.847 3.837 3.853 3.715 3.853 8,140,844 3.8033 1.83%
2016-06-13 0 7.120 7.100 7.130 7.030 7.130 2,778,000 19,729,420 7.1020 3.778 3.768 3.784 3.730 3.784 5,235,100 3.7687 0.14%
2016-06-10 0 7.110 7.090 7.130 7.080 7.210 3,261,211 23,278,732 7.1381 3.773 3.762 3.784 3.757 3.826 6,145,704 3.7878 -0.28%
2016-06-08 0 7.130 7.120 7.150 7.060 7.220 2,589,300 18,485,917 7.1393 3.784 3.778 3.794 3.746 3.831 4,879,497 3.7885 -1.38%
2016-06-07 0 7.230 7.220 7.230 7.000 7.340 1,896,217 13,676,693 7.2126 3.837 3.831 3.837 3.715 3.895 3,573,393 3.8274 -1.36%
2016-06-06 0 7.330 7.300 7.340 6.880 7.340 6,450,000 46,752,552 7.2485 3.890 3.874 3.895 3.651 3.895 12,154,929 3.8464 3.53%
2016-06-03 0 7.080 7.060 7.100 6.850 7.100 4,399,499 30,825,264 7.0065 3.757 3.746 3.768 3.635 3.768 8,290,791 3.7180 2.76%
2016-06-02 0 6.890 6.890 6.900 6.770 6.950 4,238,101 29,227,292 6.8963 3.656 3.656 3.661 3.592 3.688 7,986,638 3.6595 0.58%
2016-06-01 0 6.850 6.830 6.850 6.660 6.890 4,816,000 32,881,724 6.8276 3.635 3.624 3.635 3.534 3.656 9,075,681 3.6231 2.70%
2016-05-31 0 6.670 6.670 6.710 6.480 6.750 3,130,000 20,928,168 6.6863 3.539 3.539 3.561 3.439 3.582 5,898,439 3.5481 1.99%
2016-05-30 0 6.540 6.500 6.560 6.500 6.600 2,482,000 16,244,990 6.5451 3.470 3.449 3.481 3.449 3.502 4,677,292 3.4732 -0.30%
2016-05-27 0 6.560 6.540 6.550 6.460 6.580 2,879,806 18,822,294 6.5360 3.481 3.470 3.476 3.428 3.492 5,426,952 3.4683 0.92%
2016-05-26 0 6.500 6.500 6.510 6.490 6.640 2,010,000 13,107,198 6.5210 3.449 3.449 3.455 3.444 3.524 3,787,815 3.4604 -1.52%
2016-05-25 0 6.600 6.590 6.640 6.570 6.690 3,838,000 25,369,000 6.6100 3.502 3.497 3.524 3.486 3.550 7,232,654 3.5076 -0.60%
2016-05-24 0 6.640 6.600 6.630 6.480 6.680 4,040,002 26,589,633 6.5816 3.524 3.502 3.518 3.439 3.545 7,613,324 3.4925 2.47%
2016-05-23 0 6.480 6.430 6.480 6.410 6.570 3,740,895 24,232,962 6.4779 3.439 3.412 3.439 3.401 3.486 7,049,661 3.4375 -0.69%
2016-05-20 0 6.930 6.910 6.930 6.830 6.980 3,103,000 21,525,630 6.9370 3.463 3.453 3.463 3.413 3.488 6,210,338 3.4661 1.02%
2016-05-19 0 6.860 6.830 6.860 6.810 6.920 3,862,000 26,431,208 6.8439 3.428 3.413 3.428 3.403 3.458 7,729,399 3.4196 0.59%
2016-05-18 0 6.820 6.820 6.830 6.770 6.930 4,767,384 32,656,290 6.8499 3.408 3.408 3.413 3.383 3.463 9,541,433 3.4226 -2.57%
2016-05-17 0 7.000 6.990 7.020 6.910 7.020 3,050,428 21,306,819 6.9849 3.498 3.493 3.508 3.453 3.508 6,105,120 3.4900 0.57%
2016-05-16 0 6.960 6.950 6.960 6.880 7.040 2,935,083 20,467,880 6.9735 3.478 3.473 3.478 3.438 3.518 5,874,269 3.4843 -0.14%
2016-05-13 0 6.970 6.950 6.970 6.920 7.010 4,400,714 30,651,818 6.9652 3.483 3.473 3.483 3.458 3.503 8,807,580 3.4802 -0.14%
2016-05-12 0 6.980 6.980 6.990 6.840 7.010 3,446,000 23,926,924 6.9434 3.488 3.488 3.493 3.418 3.503 6,896,817 3.4693 1.75%
2016-05-11 0 6.860 6.840 6.870 6.790 6.890 3,781,508 25,860,715 6.8387 3.428 3.418 3.433 3.393 3.443 7,568,302 3.4170 0.73%
2016-05-10 0 6.810 6.800 6.840 6.800 6.920 6,229,000 42,826,976 6.8754 3.403 3.398 3.418 3.398 3.458 12,466,708 3.4353 -2.30%
2016-05-09 0 6.970 6.950 6.970 6.900 7.000 3,532,000 24,521,000 6.9425 3.483 3.473 3.483 3.448 3.498 7,068,938 3.4688 1.01%
2016-05-06 0 6.900 6.900 6.910 6.830 6.930 4,839,000 33,396,612 6.9016 3.448 3.448 3.453 3.413 3.463 9,684,765 3.4484 0.44%
2016-05-05 0 6.870 6.860 6.870 6.760 6.880 2,746,507 18,819,551 6.8522 3.433 3.428 3.433 3.378 3.438 5,496,854 3.4237 0.59%
2016-05-04 0 6.830 6.830 6.860 6.750 6.880 2,043,459 13,968,016 6.8355 3.413 3.413 3.428 3.373 3.438 4,089,775 3.4154 0.00%
2016-05-03 0 6.830 6.810 6.830 6.730 6.900 2,650,141 18,012,376 6.7968 3.413 3.403 3.413 3.363 3.448 5,303,987 3.3960 -1.01%
2016-04-29 0 6.900 6.840 6.900 6.710 6.910 2,108,000 14,408,488 6.8351 3.448 3.418 3.448 3.353 3.453 4,218,947 3.4152 1.92%
2016-04-28 0 6.770 6.770 6.800 6.760 6.960 1,254,000 8,572,280 6.8359 3.383 3.383 3.398 3.378 3.478 2,509,753 3.4156 -1.46%
2016-04-27 0 6.870 6.870 6.890 6.870 6.980 758,000 5,234,900 6.9062 3.433 3.433 3.443 3.433 3.488 1,517,060 3.4507 -1.29%
2016-04-26 0 6.960 6.950 6.970 6.810 7.000 2,168,728 14,949,738 6.8933 3.478 3.473 3.483 3.403 3.498 4,340,488 3.4443 1.46%
2016-04-25 0 6.860 6.840 6.860 6.820 6.960 1,088,856 7,467,306 6.8579 3.428 3.418 3.428 3.408 3.478 2,179,234 3.4266 0.00%
2016-04-22 0 6.860 6.830 6.860 6.790 6.930 1,630,000 11,155,880 6.8441 3.428 3.413 3.428 3.393 3.463 3,262,279 3.4197 -1.44%
2016-04-21 0 6.960 6.940 6.970 6.780 7.070 3,478,000 23,994,060 6.8988 3.478 3.468 3.483 3.388 3.533 6,960,862 3.4470 -0.57%
2016-04-20 0 7.000 6.970 7.010 6.920 7.050 3,118,000 21,771,360 6.9825 3.498 3.483 3.503 3.458 3.523 6,240,359 3.4888 -0.43%
2016-04-19 0 7.030 7.020 7.030 6.930 7.050 1,148,142 8,060,823 7.0208 3.513 3.508 3.513 3.463 3.523 2,297,889 3.5079 0.43%
2016-04-18 0 7.000 7.000 7.010 6.900 7.020 1,101,242 7,672,796 6.9674 3.498 3.498 3.503 3.448 3.508 2,204,024 3.4813 0.14%
2016-04-15 0 6.990 6.970 7.000 6.940 7.040 1,230,000 8,588,430 6.9825 3.493 3.483 3.498 3.468 3.518 2,461,720 3.4888 -0.29%
2016-04-14 0 7.010 6.980 7.020 6.970 7.170 1,963,000 13,818,630 7.0395 3.503 3.488 3.508 3.483 3.582 3,928,744 3.5173 -0.71%
2016-04-13 0 7.060 7.050 7.100 7.050 7.270 5,163,140 36,901,457 7.1471 3.528 3.523 3.548 3.523 3.632 10,333,498 3.5711 -2.22%
2016-04-12 0 7.220 7.220 7.240 7.120 7.240 1,468,000 10,544,632 7.1830 3.607 3.607 3.617 3.558 3.617 2,938,052 3.5890 0.28%
2016-04-11 0 7.200 7.190 7.200 7.090 7.240 2,228,000 16,005,310 7.1837 3.597 3.592 3.597 3.543 3.617 4,459,115 3.5893 0.28%
2016-04-08 0 7.180 7.150 7.190 6.930 7.190 4,844,000 34,635,960 7.1503 3.587 3.573 3.592 3.463 3.592 9,694,772 3.5726 1.41%
2016-04-07 0 7.080 7.050 7.090 7.000 7.110 1,324,000 9,358,420 7.0683 3.538 3.523 3.543 3.498 3.553 2,649,851 3.5317 1.00%
2016-04-06 0 7.010 7.010 7.060 6.860 7.060 3,328,904 23,138,565 6.9508 3.503 3.503 3.528 3.428 3.528 6,662,462 3.4730 -0.43%
2016-04-05 0 7.040 7.020 7.040 6.800 7.130 7,462,503 52,231,850 6.9992 3.518 3.508 3.518 3.398 3.563 14,935,438 3.4972 2.92%
2016-04-01 0 6.840 6.830 6.840 6.750 6.860 3,282,000 22,405,200 6.8267 3.418 3.413 3.418 3.373 3.428 6,568,588 3.4110 1.03%
2016-03-31 0 6.770 6.760 6.810 6.630 6.810 4,246,442 28,636,195 6.7436 3.383 3.378 3.403 3.313 3.403 8,498,820 3.3694 1.96%
2016-03-30 0 6.640 6.620 6.670 6.570 6.730 3,612,000 23,977,560 6.6383 3.318 3.308 3.333 3.283 3.363 7,229,050 3.3168 1.84%
2016-03-29 0 6.520 6.480 6.520 6.460 6.650 2,264,000 14,706,730 6.4959 3.258 3.238 3.258 3.228 3.323 4,531,165 3.2457 -1.06%
2016-03-24 0 6.590 6.580 6.620 6.480 6.620 2,804,900 18,381,653 6.5534 3.293 3.288 3.308 3.238 3.308 5,613,721 3.2744 0.30%
2016-03-23 0 6.570 6.560 6.570 6.480 6.750 2,565,292 16,914,160 6.5935 3.283 3.278 3.283 3.238 3.373 5,134,170 3.2944 -0.30%
2016-03-22 0 6.590 6.580 6.650 6.580 6.810 2,556,000 17,084,710 6.6842 3.293 3.288 3.323 3.288 3.403 5,115,573 3.3397 -2.37%
2016-03-21 0 6.750 6.730 6.750 6.660 6.850 3,998,000 27,030,960 6.7611 3.373 3.363 3.373 3.328 3.423 8,001,589 3.3782 -0.44%
2016-03-18 0 6.780 6.770 6.780 6.720 6.890 2,438,484 16,578,498 6.7987 3.388 3.383 3.388 3.358 3.443 4,880,377 3.3970 0.15%
2016-03-17 0 6.770 6.750 6.780 6.720 6.800 4,013,000 27,106,126 6.7546 3.383 3.373 3.388 3.358 3.398 8,031,610 3.3749 0.89%
2016-03-16 0 6.710 6.690 6.720 6.620 6.720 3,368,905 22,498,937 6.6784 3.353 3.343 3.358 3.308 3.358 6,742,520 3.3369 0.60%
2016-03-15 0 6.670 6.660 6.680 6.620 6.710 1,948,100 12,983,870 6.6649 3.333 3.328 3.338 3.308 3.353 3,898,923 3.3301 -0.74%
2016-03-14 0 6.720 6.720 6.730 6.470 6.800 3,801,400 25,511,650 6.7111 3.358 3.358 3.363 3.233 3.398 7,608,114 3.3532 3.86%
2016-03-11 0 6.470 6.470 6.490 6.300 6.500 866,754 5,583,513 6.4419 3.233 3.233 3.243 3.148 3.248 1,734,720 3.2187 1.41%
2016-03-10 0 6.380 6.360 6.400 6.340 6.470 2,530,000 16,140,120 6.3795 3.188 3.178 3.198 3.168 3.233 5,063,537 3.1875 -0.31%
2016-03-09 0 6.400 6.400 6.420 6.330 6.450 2,659,640 17,018,692 6.3989 3.198 3.198 3.208 3.163 3.223 5,322,998 3.1972 -0.31%
2016-03-08 0 6.420 6.410 6.420 6.340 6.500 3,861,209 24,725,746 6.4036 3.208 3.203 3.208 3.168 3.248 7,727,816 3.1996 -0.47%
2016-03-07 0 6.450 6.450 6.460 6.340 6.530 3,131,200 20,110,408 6.4226 3.223 3.223 3.228 3.168 3.263 6,266,777 3.2091 0.00%
2016-03-04 0 6.450 6.410 6.460 6.350 6.480 6,360,000 40,829,938 6.4198 3.223 3.203 3.228 3.173 3.238 12,728,891 3.2077 0.62%
2016-03-03 0 6.410 6.370 6.420 6.220 6.420 5,639,000 35,655,344 6.3230 3.203 3.183 3.208 3.108 3.208 11,285,883 3.1593 3.22%
2016-03-02 0 6.210 6.210 6.220 5.920 6.250 4,020,858 24,710,768 6.1456 3.103 3.103 3.108 2.958 3.123 8,047,337 3.0707 4.90%
2016-03-01 0 5.920 5.920 5.940 5.810 5.940 1,792,000 10,574,884 5.9012 2.958 2.958 2.968 2.903 2.968 3,586,505 2.9485 1.54%
2016-02-29 0 5.830 5.820 5.850 5.770 5.880 3,148,000 18,369,760 5.8354 2.913 2.908 2.923 2.883 2.938 6,300,401 2.9156 -0.34%
2016-02-26 0 5.850 5.850 5.870 5.770 5.890 2,183,397 12,755,442 5.8420 2.923 2.923 2.933 2.883 2.943 4,369,846 2.9190 2.09%
2016-02-25 0 5.730 5.730 5.740 5.710 5.890 3,228,000 18,556,070 5.7485 2.863 2.863 2.868 2.853 2.943 6,460,513 2.8722 -2.55%
2016-02-24 0 5.880 5.880 5.910 5.830 6.000 2,454,379 14,425,760 5.8776 2.938 2.938 2.953 2.913 2.998 4,912,189 2.9367 -2.33%
2016-02-23 0 6.020 6.020 6.030 6.000 6.080 1,626,000 9,790,712 6.0213 3.008 3.008 3.013 2.998 3.038 3,254,273 3.0086 -0.82%
2016-02-22 0 6.070 6.060 6.080 5.930 6.080 1,001,081 6,022,201 6.0157 3.033 3.028 3.038 2.963 3.038 2,003,561 3.0057 0.66%
2016-02-19 0 6.030 6.030 6.040 5.960 6.060 2,780,000 16,721,552 6.0149 3.013 3.013 3.018 2.978 3.028 5,563,886 3.0054 -0.33%
2016-02-18 0 6.050 6.030 6.060 5.910 6.070 3,349,923 19,959,968 5.9583 3.023 3.013 3.028 2.953 3.033 6,704,529 2.9771 2.72%
2016-02-17 0 5.890 5.870 5.890 5.860 5.950 2,157,074 12,729,022 5.9011 2.943 2.933 2.943 2.928 2.973 4,317,164 2.9485 0.00%
2016-02-16 0 5.890 5.880 5.920 5.770 5.940 2,634,499 15,461,261 5.8688 2.943 2.938 2.958 2.883 2.968 5,272,681 2.9323 1.73%
2016-02-15 0 5.790 5.780 5.800 5.720 5.860 2,242,000 12,978,986 5.7890 2.893 2.888 2.898 2.858 2.928 4,487,134 2.8925 0.00%
2016-02-12 0 5.790 5.760 5.790 5.630 5.810 1,828,000 10,505,876 5.7472 2.893 2.878 2.893 2.813 2.903 3,658,556 2.8716 0.52%
2016-02-11 0 5.760 5.760 5.780 5.690 5.890 2,484,000 14,437,650 5.8123 2.878 2.878 2.888 2.843 2.943 4,971,473 2.9041 -2.04%
2016-02-05 0 5.880 5.870 5.890 5.740 5.920 3,158,000 18,434,686 5.8375 2.938 2.933 2.943 2.868 2.958 6,320,415 2.9167 2.26%
2016-02-04 0 5.750 5.720 5.760 5.720 5.850 2,084,000 11,951,780 5.7350 2.873 2.858 2.878 2.858 2.923 4,170,913 2.8655 1.59%
2016-02-03 0 5.660 5.630 5.660 5.560 5.880 6,215,089 35,237,992 5.6697 2.828 2.813 2.828 2.778 2.938 12,438,867 2.8329 -3.74%
2016-02-02 0 5.880 5.860 5.890 5.780 5.910 4,823,361 28,329,619 5.8734 2.938 2.928 2.943 2.888 2.953 9,653,465 2.9347 -0.51%
2016-02-01 0 5.910 5.900 5.910 5.870 6.280 4,548,000 27,184,578 5.9773 2.953 2.948 2.953 2.933 3.138 9,102,358 2.9865 -4.06%
2016-01-29 0 6.160 6.150 6.200 6.020 6.200 3,763,000 23,012,370 6.1154 3.078 3.073 3.098 3.008 3.098 7,531,261 3.0556 3.88%
2016-01-28 0 5.930 5.930 5.990 5.890 5.990 2,116,000 12,615,920 5.9622 2.963 2.963 2.993 2.943 2.993 4,234,958 2.9790 1.02%
2016-01-27 0 5.870 5.830 5.880 5.720 5.990 2,448,000 14,235,640 5.8152 2.933 2.913 2.938 2.858 2.993 4,899,422 2.9056 0.51%
2016-01-26 0 5.840 5.820 5.840 5.820 6.070 2,773,900 16,442,579 5.9276 2.918 2.908 2.918 2.908 3.033 5,551,678 2.9617 -4.11%
2016-01-25 0 6.090 6.080 6.090 6.010 6.150 2,638,000 16,026,520 6.0753 3.043 3.038 3.043 3.003 3.073 5,279,688 3.0355 -0.16%
2016-01-22 0 6.100 6.080 6.100 5.960 6.130 3,944,185 23,979,024 6.0796 3.048 3.038 3.048 2.978 3.063 7,893,884 3.0377 3.39%
2016-01-21 0 5.900 5.900 5.910 5.860 6.150 3,266,890 19,665,134 6.0195 2.948 2.948 2.953 2.928 3.073 6,538,347 3.0077 -1.99%
2016-01-20 0 6.020 6.000 6.020 5.960 6.120 4,568,000 27,517,624 6.0240 3.008 2.998 3.008 2.978 3.058 9,142,386 3.0099 -1.31%
2016-01-19 0 6.100 6.080 6.100 5.950 6.120 4,943,360 29,843,005 6.0370 3.048 3.038 3.048 2.973 3.058 9,893,631 3.0164 2.87%
2016-01-18 0 5.930 5.890 5.940 5.760 6.070 3,058,000 18,129,592 5.9286 2.963 2.943 2.968 2.878 3.033 6,120,275 2.9622 -0.50%
2016-01-15 0 5.960 5.950 6.010 5.940 6.110 2,488,000 14,928,168 6.0001 2.978 2.973 3.003 2.968 3.053 4,979,478 2.9979 -1.97%
2016-01-14 0 6.080 6.080 6.090 5.850 6.160 1,977,684 11,882,389 6.0082 3.038 3.038 3.043 2.923 3.078 3,958,133 3.0020 -0.33%
2016-01-13 0 6.100 6.100 6.140 6.080 6.260 2,238,000 13,818,010 6.1743 3.048 3.048 3.068 3.038 3.128 4,479,129 3.0850 0.49%
2016-01-12 0 6.070 6.070 6.080 5.870 6.080 3,228,200 19,496,524 6.0394 3.033 3.033 3.038 2.933 3.038 6,460,913 3.0176 3.41%
2016-01-11 0 5.870 5.850 5.860 5.860 6.150 5,918,000 35,428,510 5.9866 2.933 2.923 2.928 2.928 3.073 11,844,273 2.9912 -6.38%
2016-01-08 0 6.270 6.260 6.270 6.250 6.500 2,370,000 14,986,040 6.3232 3.133 3.128 3.133 3.123 3.248 4,743,313 3.1594 -2.34%
2016-01-07 0 6.420 6.410 6.430 6.410 6.690 3,528,000 22,832,950 6.4719 3.208 3.203 3.213 3.203 3.343 7,060,932 3.2337 -3.75%
2016-01-06 0 6.670 6.660 6.680 6.530 6.680 1,986,706 13,084,935 6.5862 3.333 3.328 3.338 3.263 3.338 3,976,189 3.2908 0.60%
2016-01-05 0 6.630 6.610 6.620 6.380 6.650 3,688,000 24,199,342 6.5616 3.313 3.303 3.308 3.188 3.323 7,381,156 3.2785 2.16%
2016-01-04 0 6.490 6.470 6.490 6.420 6.820 3,919,015 25,672,246 6.5507 3.243 3.233 3.243 3.208 3.408 7,843,509 3.2731 -5.26%
2015-12-31 0 6.850 6.810 6.830 6.820 6.950 3,216,000 22,116,160 6.8769 3.423 3.403 3.413 3.408 3.473 6,436,496 3.4361 0.44%
2015-12-30 0 6.820 6.810 6.850 6.800 6.950 1,282,000 8,784,940 6.8525 3.408 3.403 3.423 3.398 3.473 2,565,792 3.4239 -2.01%
2015-12-29 0 6.960 6.950 6.970 6.880 6.990 1,434,853 9,993,076 6.9645 3.478 3.473 3.483 3.438 3.493 2,871,712 3.4798 -0.71%
2015-12-28 0 7.010 6.990 7.010 6.800 7.030 5,421,147 37,853,108 6.9825 3.503 3.493 3.503 3.398 3.513 10,849,873 3.4888 3.09%
2015-12-24 0 6.800 6.790 6.810 6.780 6.850 929,582 6,317,622 6.7962 3.398 3.393 3.403 3.388 3.423 1,860,464 3.3957 -0.44%
2015-12-23 0 6.830 6.820 6.840 6.760 6.890 1,908,983 13,021,863 6.8214 3.413 3.408 3.418 3.378 3.443 3,820,635 3.4083 0.44%
2015-12-22 0 6.800 6.780 6.820 6.660 6.990 5,548,162 37,999,865 6.8491 3.398 3.388 3.408 3.328 3.493 11,104,080 3.4222 1.64%
2015-12-21 0 6.690 6.690 6.700 6.480 6.730 2,468,422 16,439,374 6.6599 3.343 3.343 3.348 3.238 3.363 4,940,295 3.3276 2.14%
2015-12-18 0 6.550 6.510 6.570 6.500 6.580 4,450,099 29,168,267 6.5545 3.273 3.253 3.283 3.248 3.288 8,906,419 3.2750 0.00%
2015-12-17 0 6.550 6.550 6.580 6.550 6.780 4,043,080 26,824,367 6.6346 3.273 3.273 3.288 3.273 3.388 8,091,812 3.3150 -0.76%
2015-12-16 0 6.600 6.570 6.610 6.440 6.600 3,727,000 24,419,350 6.5520 3.298 3.283 3.303 3.218 3.298 7,459,210 3.2737 2.96%
2015-12-15 0 6.410 6.410 6.420 6.250 6.470 5,074,111 32,258,094 6.3574 3.203 3.203 3.208 3.123 3.233 10,155,316 3.1765 1.75%
2015-12-14 0 6.300 6.280 6.300 6.110 6.370 3,965,000 24,832,872 6.2630 3.148 3.138 3.148 3.053 3.183 7,935,543 3.1293 0.64%
2015-12-11 0 6.260 6.230 6.270 6.220 6.450 2,920,000 18,360,370 6.2878 3.128 3.113 3.133 3.108 3.223 5,844,082 3.1417 -1.42%
2015-12-10 0 6.350 6.310 6.350 6.230 6.480 4,920,000 31,435,930 6.3894 3.173 3.153 3.173 3.113 3.238 9,846,878 3.1925 3.42%
2015-12-09 0 6.140 6.120 6.190 6.100 6.290 4,516,000 27,978,876 6.1955 3.068 3.058 3.093 3.048 3.143 9,038,313 3.0956 1.49%
2015-12-08 0 6.050 6.040 6.050 6.020 6.180 6,718,068 40,795,088 6.0724 3.023 3.018 3.023 3.008 3.088 13,445,528 3.0341 -2.42%
2015-12-07 0 6.200 6.200 6.210 6.200 6.400 2,351,000 14,726,510 6.2639 3.098 3.098 3.103 3.098 3.198 4,705,287 3.1298 -1.90%
2015-12-04 0 6.320 6.300 6.340 6.210 6.390 2,608,000 16,455,592 6.3097 3.158 3.148 3.168 3.103 3.193 5,219,646 3.1526 -0.78%
2015-12-03 0 6.370 6.360 6.370 6.230 6.950 13,380,412 87,220,495 6.5185 3.183 3.178 3.183 3.113 3.473 26,779,530 3.2570 -0.78%
2015-12-02 1 - - - - - 0 0 - 3.208 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 3.208 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 3.208 - - - - 0 - 0.00%
2015-11-27 0 6.420 6.390 6.420 6.340 6.600 2,028,000 13,110,090 6.4645 3.208 3.193 3.208 3.168 3.298 4,058,835 3.2300 -0.93%
2015-11-26 0 6.480 6.480 6.490 6.450 6.680 1,426,000 9,324,346 6.5388 3.238 3.238 3.243 3.223 3.338 2,853,994 3.2671 -1.67%
2015-11-25 0 6.590 6.560 6.600 6.550 6.720 5,113,516 33,897,654 6.6290 3.293 3.278 3.298 3.273 3.358 10,234,181 3.3122 -0.15%
2015-11-24 0 6.600 6.590 6.600 6.530 6.750 3,514,000 23,250,000 6.6164 3.298 3.293 3.298 3.263 3.373 7,032,913 3.3059 0.15%
2015-11-23 0 6.590 6.600 6.610 6.230 6.660 7,017,000 45,902,762 6.5417 3.293 3.298 3.303 3.113 3.328 14,043,810 3.2685 6.29%
2015-11-20 0 6.200 6.190 6.200 6.170 6.260 3,770,000 23,410,980 6.2098 3.098 3.093 3.098 3.083 3.128 7,545,270 3.1027 0.81%
2015-11-19 0 6.150 6.150 6.170 5.990 6.200 5,309,731 32,418,240 6.1054 3.073 3.073 3.083 2.993 3.098 10,626,885 3.0506 2.33%
2015-11-18 0 6.010 6.010 6.020 5.940 6.020 3,276,000 19,641,528 5.9956 3.003 3.003 3.008 2.968 3.008 6,556,580 2.9957 1.52%
2015-11-17 0 5.920 5.920 5.980 5.920 6.160 3,894,927 23,506,032 6.0350 2.958 2.958 2.988 2.958 3.078 7,795,299 3.0154 -2.63%
2015-11-16 0 6.080 6.060 6.080 5.920 6.120 3,259,237 19,662,956 6.0330 3.038 3.028 3.038 2.958 3.058 6,523,030 3.0144 0.00%
2015-11-13 0 6.080 6.050 6.120 6.000 6.210 4,962,750 30,195,030 6.0843 3.038 3.023 3.058 2.998 3.103 9,932,438 3.0400 -2.72%
2015-11-12 0 6.250 6.240 6.250 6.220 6.360 2,744,000 17,147,160 6.2490 3.123 3.118 3.123 3.108 3.178 5,491,836 3.1223 -0.95%
2015-11-11 0 6.310 6.300 6.320 6.220 6.400 2,284,320 14,377,063 6.2938 3.153 3.148 3.158 3.108 3.198 4,571,833 3.1447 -0.47%
2015-11-10 0 6.340 6.300 6.360 6.300 6.520 2,702,000 17,357,120 6.4238 3.168 3.148 3.178 3.148 3.258 5,407,777 3.2097 -1.09%
2015-11-09 0 6.410 6.400 6.410 6.400 6.500 2,053,000 13,200,318 6.4298 3.203 3.198 3.203 3.198 3.248 4,108,870 3.2126 -0.31%
2015-11-06 0 6.430 6.420 6.430 6.420 6.530 1,718,000 11,077,820 6.4481 3.213 3.208 3.213 3.208 3.263 3,438,402 3.2218 -0.92%
2015-11-05 0 6.490 6.460 6.480 6.400 6.600 6,969,778 45,197,947 6.4848 3.243 3.228 3.238 3.198 3.298 13,949,300 3.2402 0.15%
2015-11-04 0 6.480 6.460 6.520 6.130 6.570 14,634,000 94,359,376 6.4480 3.238 3.228 3.258 3.063 3.283 29,288,458 3.2217 6.75%
2015-11-03 0 6.070 6.060 6.080 5.990 6.190 4,850,000 29,484,602 6.0793 3.033 3.028 3.038 2.993 3.093 9,706,780 3.0375 0.50%
2015-11-02 0 6.040 6.010 6.040 6.000 6.120 3,344,000 20,242,820 6.0535 3.018 3.003 3.018 2.998 3.058 6,692,675 3.0246 0.83%
2015-10-30 0 5.990 5.980 6.010 5.980 6.230 2,366,000 14,331,550 6.0573 2.993 2.988 3.003 2.988 3.113 4,735,308 3.0265 -3.07%
2015-10-29 0 6.180 6.130 6.190 5.910 6.350 4,016,000 24,608,020 6.1275 3.088 3.063 3.093 2.953 3.173 8,037,614 3.0616 2.32%
2015-10-28 0 6.040 6.010 6.040 5.970 6.090 3,360,871 20,357,389 6.0572 3.018 3.003 3.018 2.983 3.043 6,726,440 3.0265 0.83%
2015-10-27 0 5.990 5.950 5.990 5.900 5.990 1,836,000 10,934,576 5.9557 2.993 2.973 2.993 2.948 2.993 3,674,567 2.9757 0.50%
2015-10-26 0 5.960 5.950 5.960 5.910 6.000 1,675,000 9,956,860 5.9444 2.978 2.973 2.978 2.953 2.998 3,352,342 2.9701 0.00%
2015-10-23 0 5.960 5.940 5.970 5.910 6.010 952,000 5,678,440 5.9647 2.978 2.968 2.983 2.953 3.003 1,905,331 2.9803 -0.33%
2015-10-22 0 5.980 5.950 5.980 5.880 5.990 3,474,985 20,657,994 5.9448 2.988 2.973 2.988 2.938 2.993 6,954,828 2.9703 0.17%
2015-10-20 0 5.970 5.930 5.970 5.740 5.970 3,292,000 19,423,530 5.9002 2.983 2.963 2.983 2.868 2.983 6,588,602 2.9481 0.67%
2015-10-19 0 5.930 5.910 5.930 5.650 5.930 2,301,628 13,362,757 5.8058 2.963 2.953 2.963 2.823 2.963 4,606,474 2.9009 4.40%
2015-10-16 0 5.680 5.660 5.670 5.610 5.890 4,363,000 24,789,990 5.6819 2.838 2.828 2.833 2.803 2.943 8,732,099 2.8389 -1.22%
2015-10-15 0 5.750 5.740 5.780 5.650 5.800 1,804,460 10,394,400 5.7604 2.873 2.868 2.888 2.823 2.898 3,611,443 2.8782 2.50%
2015-10-14 0 5.610 5.590 5.610 5.500 5.720 1,212,377 6,818,922 5.6244 2.803 2.793 2.803 2.748 2.858 2,426,449 2.8102 -1.23%
2015-10-13 0 5.680 5.670 5.690 5.670 5.810 1,572,000 8,995,290 5.7222 2.838 2.833 2.843 2.833 2.903 3,146,198 2.8591 -0.18%
2015-10-12 0 5.690 5.660 5.710 5.620 5.790 3,834,000 21,922,874 5.7180 2.843 2.828 2.853 2.808 2.893 7,673,360 2.8570 1.79%
2015-10-09 0 5.590 5.590 5.600 5.460 5.710 4,422,000 24,985,084 5.6502 2.793 2.793 2.798 2.728 2.853 8,850,182 2.8231 2.95%
2015-10-08 0 5.430 5.420 5.430 5.340 5.440 3,049,400 16,469,218 5.4008 2.713 2.708 2.713 2.668 2.718 6,103,063 2.6985 0.74%
2015-10-07 0 5.390 5.370 5.400 5.260 5.400 2,322,001 12,395,145 5.3381 2.693 2.683 2.698 2.628 2.698 4,647,248 2.6672 2.28%
2015-10-06 0 5.270 5.250 5.300 5.230 5.350 418,468 2,211,745 5.2853 2.633 2.623 2.648 2.613 2.673 837,521 2.6408 -0.57%
2015-10-05 0 5.300 5.280 5.300 5.260 5.350 620,000 3,282,782 5.2948 2.648 2.638 2.648 2.628 2.673 1,240,867 2.6456 0.76%
2015-10-02 0 5.260 5.260 5.290 5.120 5.370 2,372,264 12,488,048 5.2642 2.628 2.628 2.643 2.558 2.683 4,747,844 2.6303 4.16%
2015-09-30 0 5.050 5.030 5.050 4.990 5.090 2,320,101 11,674,392 5.0318 2.523 2.513 2.523 2.493 2.543 4,643,445 2.5142 0.20%
2015-09-29 0 5.040 5.030 5.040 4.980 5.080 1,046,000 5,268,360 5.0367 2.518 2.513 2.518 2.488 2.538 2,093,462 2.5166 -1.37%
2015-09-25 0 5.110 5.100 5.120 5.020 5.140 1,396,000 7,101,476 5.0870 2.553 2.548 2.558 2.508 2.568 2,793,952 2.5417 -0.39%
2015-09-24 0 5.130 5.120 5.160 5.130 5.180 736,004 3,787,160 5.1456 2.563 2.558 2.578 2.563 2.588 1,473,037 2.5710 0.20%
2015-09-23 0 5.120 5.110 5.120 5.070 5.230 1,293,729 6,604,598 5.1051 2.558 2.553 2.558 2.533 2.613 2,589,267 2.5508 -2.85%
2015-09-22 0 5.270 5.260 5.270 5.250 5.340 706,000 3,740,640 5.2984 2.633 2.628 2.633 2.623 2.668 1,412,987 2.6473 0.96%
2015-09-21 0 5.220 5.190 5.220 5.100 5.220 976,000 5,048,080 5.1722 2.608 2.593 2.608 2.548 2.608 1,953,364 2.5843 -0.19%
2015-09-18 0 5.230 5.230 5.260 5.140 5.290 1,446,250 7,565,495 5.2311 2.613 2.613 2.628 2.568 2.643 2,894,522 2.6137 1.55%
2015-09-17 0 5.150 5.150 5.180 5.120 5.390 940,625 4,882,386 5.1906 2.573 2.573 2.588 2.558 2.693 1,882,565 2.5935 -1.34%
2015-09-16 0 5.220 5.210 5.240 5.100 5.250 1,000,204 5,177,972 5.1769 2.608 2.603 2.618 2.548 2.623 2,001,806 2.5866 2.55%
2015-09-15 0 5.090 5.080 5.100 5.050 5.160 472,000 2,410,580 5.1072 2.543 2.538 2.548 2.523 2.578 944,660 2.5518 -0.97%
2015-09-14 0 5.140 5.130 5.140 5.080 5.290 1,129,000 5,857,340 5.1881 2.568 2.563 2.568 2.538 2.643 2,259,578 2.5922 -3.02%
2015-09-11 0 5.300 5.260 5.310 5.260 5.440 1,020,000 5,426,880 5.3205 2.648 2.628 2.653 2.628 2.718 2,041,426 2.6584 0.19%
2015-09-10 0 5.290 5.290 5.330 5.240 5.400 2,357,348 12,517,550 5.3100 2.643 2.643 2.663 2.618 2.698 4,717,992 2.6532 -1.67%
2015-09-09 0 5.380 5.360 5.380 5.070 5.380 5,458,000 28,930,984 5.3007 2.688 2.678 2.688 2.533 2.688 10,923,630 2.6485 6.53%
2015-09-08 0 5.050 5.050 5.060 4.980 5.160 3,983,000 20,269,400 5.0890 2.523 2.523 2.528 2.488 2.578 7,971,568 2.5427 1.20%
2015-09-07 0 4.990 4.960 5.010 4.750 5.060 1,980,000 9,835,790 4.9676 2.493 2.478 2.503 2.373 2.528 3,962,768 2.4821 3.31%
2015-09-04 0 4.830 4.830 4.840 4.690 4.870 2,472,624 11,923,666 4.8223 2.413 2.413 2.418 2.343 2.433 4,948,705 2.4095 2.99%
2015-09-02 0 4.690 4.660 4.690 4.660 4.890 1,498,500 7,127,235 4.7562 2.343 2.328 2.343 2.328 2.443 2,999,095 2.3765 -3.89%
2015-09-01 0 4.880 4.880 4.900 4.870 5.060 1,283,082 6,332,125 4.9351 2.438 2.438 2.448 2.433 2.528 2,567,958 2.4658 -3.56%
2015-08-31 0 5.060 5.050 5.060 5.000 5.150 2,296,000 11,645,440 5.0721 2.528 2.523 2.528 2.498 2.573 4,595,210 2.5343 -0.20%
2015-08-28 0 5.070 5.060 5.070 4.950 5.140 2,152,000 10,888,660 5.0598 2.533 2.528 2.533 2.473 2.568 4,307,008 2.5281 3.68%
2015-08-27 0 4.890 4.890 4.910 4.700 4.920 2,619,385 12,617,870 4.8171 2.443 2.443 2.453 2.348 2.458 5,242,432 2.4069 3.60%
2015-08-26 0 4.720 4.710 4.730 4.610 4.780 2,965,000 13,967,536 4.7108 2.358 2.353 2.363 2.303 2.388 5,934,145 2.3538 3.06%
2015-08-25 0 4.580 4.570 4.610 4.550 4.920 6,506,938 30,410,817 4.6736 2.288 2.283 2.303 2.273 2.458 13,022,973 2.3352 -1.08%
2015-08-24 0 4.630 4.610 4.630 4.580 4.950 7,177,000 33,704,110 4.6961 2.313 2.303 2.313 2.288 2.473 14,364,033 2.3464 -9.04%
2015-08-21 0 5.090 5.080 5.090 5.040 5.270 2,247,430 11,491,689 5.1133 2.543 2.538 2.543 2.518 2.633 4,498,002 2.5548 -3.60%
2015-08-20 0 5.280 5.250 5.280 5.200 5.360 1,706,000 8,977,680 5.2624 2.638 2.623 2.638 2.598 2.678 3,414,385 2.6294 0.19%
2015-08-19 0 5.270 5.260 5.300 5.240 5.400 1,834,000 9,715,216 5.2973 2.633 2.628 2.648 2.618 2.698 3,670,564 2.6468 -1.50%
2015-08-18 0 5.350 5.330 5.380 5.230 5.520 4,147,400 22,627,776 5.4559 2.673 2.663 2.688 2.613 2.758 8,300,598 2.7260 1.33%
2015-08-17 0 5.280 5.260 5.300 5.260 5.360 1,686,000 8,909,650 5.2845 2.638 2.628 2.648 2.628 2.678 3,374,357 2.6404 -0.94%
2015-08-14 0 5.330 5.300 5.330 5.280 5.400 1,566,000 8,349,430 5.3317 2.663 2.648 2.663 2.638 2.698 3,134,189 2.6640 0.38%
2015-08-13 0 5.310 5.300 5.330 5.300 5.500 2,372,000 12,745,300 5.3732 2.653 2.648 2.663 2.648 2.748 4,747,316 2.6847 -1.67%
2015-08-12 0 5.400 5.370 5.410 5.370 5.650 2,896,880 15,907,328 5.4912 2.698 2.683 2.703 2.683 2.823 5,797,810 2.7437 -2.00%
2015-08-11 0 5.510 5.510 5.520 5.500 5.690 1,764,000 9,820,790 5.5673 2.753 2.753 2.758 2.748 2.843 3,530,466 2.7817 -1.08%
2015-08-10 0 5.570 5.570 5.600 5.360 5.620 1,786,000 9,891,440 5.5383 2.783 2.783 2.798 2.678 2.808 3,574,497 2.7672 2.01%
2015-08-07 0 5.460 5.430 5.460 5.230 5.470 1,985,094 10,697,166 5.3887 2.728 2.713 2.728 2.613 2.733 3,972,963 2.6925 2.44%
2015-08-06 0 5.330 5.310 5.370 5.280 5.460 3,355,000 17,964,790 5.3546 2.663 2.653 2.683 2.638 2.728 6,714,690 2.6754 -0.56%
2015-08-05 0 5.360 5.350 5.370 5.350 5.540 4,044,457 21,903,981 5.4158 2.678 2.673 2.683 2.673 2.768 8,094,568 2.7060 -1.83%
2015-08-04 0 5.460 5.460 5.500 5.460 5.650 3,090,500 17,009,227 5.5037 2.728 2.728 2.748 2.728 2.823 6,185,320 2.7499 -1.27%
2015-08-03 0 5.530 5.530 5.540 5.520 5.720 2,770,000 15,434,240 5.5719 2.763 2.763 2.768 2.758 2.858 5,543,872 2.7840 -3.15%
2015-07-31 0 5.710 5.710 5.760 5.650 5.790 1,922,000 10,990,788 5.7184 2.853 2.853 2.878 2.823 2.893 3,846,687 2.8572 -0.87%
2015-07-30 0 5.760 5.750 5.760 5.750 5.940 2,276,000 13,250,756 5.8219 2.878 2.873 2.878 2.873 2.968 4,555,182 2.9089 -0.69%
2015-07-29 0 5.800 5.750 5.830 5.600 5.830 2,873,921 16,470,852 5.7311 2.898 2.873 2.913 2.798 2.913 5,751,860 2.8636 2.29%
2015-07-28 0 5.670 5.630 5.700 5.500 5.890 1,750,000 9,960,880 5.6919 2.833 2.813 2.848 2.748 2.943 3,502,446 2.8440 1.61%
2015-07-27 0 5.580 5.580 5.620 5.550 6.050 2,272,866 13,061,155 5.7466 2.788 2.788 2.808 2.773 3.023 4,548,909 2.8713 -7.62%
2015-07-24 0 6.040 6.040 6.090 6.030 6.190 2,262,000 13,808,580 6.1046 3.018 3.018 3.043 3.013 3.093 4,527,162 3.0502 -1.63%
2015-07-23 0 6.140 6.130 6.180 6.030 6.200 1,108,000 6,810,830 6.1470 3.068 3.063 3.088 3.013 3.098 2,217,549 3.0713 0.66%
2015-07-22 0 6.100 6.100 6.110 6.000 6.290 3,756,192 23,105,368 6.1513 3.048 3.048 3.053 2.998 3.143 7,517,635 3.0735 -1.13%
2015-07-21 0 6.170 6.170 6.200 5.830 6.220 5,454,000 33,387,380 6.1216 3.083 3.083 3.098 2.913 3.108 10,915,625 3.0587 4.75%
2015-07-20 0 5.890 5.880 5.920 5.820 6.060 2,085,600 12,369,130 5.9307 2.943 2.938 2.958 2.908 3.028 4,174,116 2.9633 -0.84%
2015-07-17 0 5.940 5.920 5.950 5.670 6.050 3,537,600 20,810,762 5.8827 2.968 2.958 2.973 2.833 3.023 7,080,146 2.9393 4.21%
2015-07-16 0 5.700 5.670 5.730 5.440 5.780 3,603,600 20,354,022 5.6482 2.848 2.833 2.863 2.718 2.888 7,212,238 2.8222 2.15%
2015-07-15 0 5.580 5.570 5.580 5.570 5.920 3,451,780 19,725,797 5.7147 2.788 2.783 2.788 2.783 2.958 6,908,386 2.8553 -6.84%
2015-07-14 0 5.990 5.980 5.990 5.860 6.070 4,380,600 26,044,076 5.9453 2.993 2.988 2.993 2.928 3.033 8,767,324 2.9706 -0.99%
2015-07-13 0 6.050 6.040 6.070 5.600 6.090 4,765,000 28,089,890 5.8950 3.023 3.018 3.033 2.798 3.043 9,536,661 2.9455 4.85%
2015-07-10 0 5.770 5.760 5.800 5.430 5.810 6,975,400 39,693,698 5.6905 2.883 2.878 2.898 2.713 2.903 13,960,552 2.8433 7.45%
2015-07-09 0 5.370 5.360 5.370 4.720 5.380 7,938,000 41,592,440 5.2397 2.683 2.678 2.683 2.358 2.688 15,887,097 2.6180 9.37%
2015-07-08 0 4.910 4.880 4.920 4.680 5.080 11,259,000 55,357,592 4.9167 2.453 2.438 2.458 2.338 2.538 22,533,740 2.4567 -6.65%
2015-07-07 0 5.260 5.230 5.260 5.210 5.610 5,083,562 27,179,518 5.3465 2.628 2.613 2.628 2.603 2.803 10,174,231 2.6714 -6.07%
2015-07-06 0 5.600 5.590 5.620 5.250 6.500 7,737,532 44,415,766 5.7403 2.798 2.793 2.808 2.623 3.248 15,485,881 2.8681 -7.13%
2015-07-03 0 6.030 6.030 6.040 5.710 6.090 7,064,000 42,092,000 5.9587 3.013 3.013 3.018 2.853 3.043 14,137,875 2.9773 2.03%
2015-07-02 0 5.910 5.910 5.940 5.890 6.280 5,827,413 34,948,173 5.9972 2.953 2.953 2.968 2.943 3.138 11,662,973 2.9965 -4.37%
2015-06-30 0 6.180 6.140 6.180 5.790 6.290 10,434,000 63,216,225 6.0587 3.088 3.068 3.088 2.893 3.143 20,882,587 3.0272 1.15%
2015-06-29 0 6.110 6.080 6.110 5.950 6.420 7,898,459 48,220,798 6.1051 3.053 3.038 3.053 2.973 3.208 15,807,960 3.0504 -1.93%
2015-06-26 0 6.230 6.210 6.250 6.160 6.470 3,978,000 24,935,910 6.2685 3.113 3.103 3.123 3.078 3.233 7,961,561 3.1320 -4.74%
2015-06-25 0 6.540 6.480 6.540 6.430 6.650 4,643,446 30,464,367 6.5607 3.268 3.238 3.268 3.213 3.323 9,293,383 3.2781 -0.30%
2015-06-24 0 6.560 6.560 6.570 6.480 6.680 2,052,000 13,541,029 6.5989 3.278 3.278 3.283 3.238 3.338 4,106,869 3.2972 -0.46%
2015-06-23 0 6.590 6.560 6.600 6.410 6.640 2,363,542 15,501,272 6.5585 3.293 3.278 3.298 3.203 3.318 4,730,388 3.2770 2.33%
2015-06-22 0 6.440 6.440 6.460 6.400 6.760 2,547,518 16,481,846 6.4698 3.218 3.218 3.228 3.198 3.378 5,098,597 3.2326 -4.02%
2015-06-19 0 6.710 6.660 6.720 6.470 6.720 4,141,705 27,434,149 6.6239 3.353 3.328 3.358 3.233 3.358 8,289,200 3.3096 1.82%
2015-06-18 0 6.590 6.590 6.600 6.510 6.640 1,418,849 9,325,383 6.5725 3.293 3.293 3.298 3.253 3.318 2,839,682 3.2840 0.46%
2015-06-17 0 6.560 6.530 6.570 6.390 6.640 3,103,957 20,194,956 6.5062 3.278 3.263 3.283 3.193 3.318 6,212,253 3.2508 0.46%
2015-06-16 0 6.530 6.520 6.540 6.510 6.720 4,172,000 27,612,320 6.6185 3.263 3.258 3.268 3.253 3.358 8,349,832 3.3069 -1.95%
2015-06-15 0 6.660 6.650 6.670 6.310 6.730 5,087,552 33,450,169 6.5749 3.328 3.323 3.333 3.153 3.363 10,182,216 3.2852 4.06%
2015-06-12 0 6.400 6.380 6.420 6.160 6.440 5,432,000 34,265,100 6.3080 3.198 3.188 3.208 3.078 3.218 10,871,594 3.1518 2.56%
2015-06-11 0 6.240 6.210 6.240 6.120 6.380 5,052,078 31,362,707 6.2079 3.118 3.103 3.118 3.058 3.188 10,111,219 3.1018 -0.79%
2015-06-10 0 6.290 6.290 6.300 6.280 6.490 2,330,722 14,839,879 6.3671 3.143 3.143 3.148 3.138 3.243 4,664,702 3.1813 -1.41%
2015-06-09 0 6.380 6.370 6.380 6.360 6.660 2,208,937 14,238,897 6.4460 3.188 3.183 3.188 3.178 3.328 4,420,962 3.2208 -3.48%
2015-06-08 0 6.610 6.580 6.610 6.450 6.640 1,904,000 12,539,070 6.5856 3.303 3.288 3.303 3.223 3.318 3,810,662 3.2905 1.23%
2015-06-05 0 6.530 6.520 6.530 6.520 6.690 2,056,954 13,502,405 6.5643 3.263 3.258 3.263 3.258 3.343 4,116,784 3.2798 -0.91%
2015-06-04 0 6.590 6.550 6.600 6.460 6.780 3,847,374 25,289,398 6.5732 3.293 3.273 3.298 3.228 3.388 7,700,127 3.2843 -1.79%
2015-06-03 0 6.710 6.710 6.720 6.700 6.840 3,466,000 23,436,472 6.7618 3.353 3.353 3.358 3.348 3.418 6,936,845 3.3785 -0.74%
2015-06-02 0 6.760 6.750 6.790 6.750 7.050 2,226,000 15,241,110 6.8469 3.378 3.373 3.393 3.373 3.523 4,455,112 3.4210 -3.84%
2015-06-01 0 7.030 7.010 7.040 6.780 7.070 8,961,000 62,150,427 6.9357 3.513 3.503 3.518 3.388 3.533 17,934,527 3.4654 2.93%
2015-05-29 0 6.830 6.810 6.830 6.700 6.920 6,209,000 42,294,526 6.8118 3.413 3.403 3.413 3.348 3.458 12,426,680 3.4035 0.59%
2015-05-28 0 6.790 6.770 6.800 6.700 7.010 3,706,349 25,447,461 6.8659 3.393 3.383 3.398 3.348 3.503 7,417,879 3.4306 -2.16%
2015-05-27 0 6.940 6.940 6.950 6.830 7.040 3,903,822 27,030,270 6.9241 3.468 3.468 3.473 3.413 3.518 7,813,101 3.4596 -0.43%
2015-05-26 0 6.970 6.960 6.980 6.880 7.050 6,287,773 43,727,911 6.9544 3.483 3.478 3.488 3.438 3.523 12,584,336 3.4748 1.90%
2015-05-22 0 6.840 6.820 6.830 6.820 6.970 3,746,000 25,720,720 6.8662 3.418 3.408 3.413 3.408 3.483 7,497,237 3.4307 -1.30%
2015-05-21 0 6.930 6.880 6.930 6.800 7.130 9,943,600 69,085,360 6.9477 3.463 3.438 3.463 3.398 3.563 19,901,101 3.4714 -2.66%
2015-05-20 0 7.690 7.670 7.680 7.280 7.760 10,812,068 81,380,013 7.5268 3.557 3.548 3.553 3.368 3.590 23,373,918 3.4817 3.64%
2015-05-19 0 7.420 7.420 7.450 7.250 7.470 3,043,500 22,439,662 7.3730 3.432 3.432 3.446 3.354 3.455 6,579,548 3.4105 1.92%
2015-05-18 0 7.280 7.270 7.290 7.190 7.380 2,084,000 15,054,610 7.2239 3.368 3.363 3.372 3.326 3.414 4,505,266 3.3416 0.41%
2015-05-15 0 7.250 7.250 7.260 7.050 7.400 3,674,000 26,332,460 7.1672 3.354 3.354 3.358 3.261 3.423 7,942,586 3.3154 -0.82%
2015-05-14 0 7.310 7.300 7.310 7.220 7.350 1,943,134 14,196,734 7.3061 3.381 3.377 3.381 3.340 3.400 4,200,737 3.3796 -0.81%
2015-05-13 0 7.370 7.360 7.380 7.280 7.470 4,238,500 31,135,360 7.3458 3.409 3.405 3.414 3.368 3.455 9,162,942 3.3980 -0.94%
2015-05-12 0 7.440 7.430 7.440 7.300 7.490 3,907,000 28,915,940 7.4011 3.442 3.437 3.442 3.377 3.465 8,446,293 3.4235 0.54%
2015-05-11 0 7.400 7.360 7.410 7.120 7.450 7,221,000 52,920,050 7.3286 3.423 3.405 3.428 3.293 3.446 15,610,618 3.3900 2.64%
2015-05-08 0 7.210 7.200 7.220 6.930 7.220 5,596,000 39,913,600 7.1325 3.335 3.331 3.340 3.206 3.340 12,097,634 3.2993 5.26%
2015-05-07 0 6.850 6.840 6.860 6.810 7.140 8,324,800 58,212,304 6.9926 3.169 3.164 3.173 3.150 3.303 17,996,852 3.2346 -4.73%
2015-05-06 0 7.190 7.150 7.190 7.150 7.360 8,103,816 58,496,179 7.2183 3.326 3.307 3.326 3.307 3.405 17,519,121 3.3390 -1.24%
2015-05-05 0 7.280 7.290 7.300 7.210 7.530 9,310,000 68,199,360 7.3254 3.368 3.372 3.377 3.335 3.483 20,126,693 3.3885 -2.67%
2015-05-04 0 7.480 7.470 7.480 7.400 7.540 3,910,000 29,224,474 7.4743 3.460 3.455 3.460 3.423 3.488 8,452,779 3.4574 0.94%
2015-04-30 0 7.410 7.410 7.470 7.400 7.620 6,526,800 48,858,840 7.4859 3.428 3.428 3.455 3.423 3.525 14,109,871 3.4627 -2.24%
2015-04-29 0 7.580 7.570 7.610 7.540 7.760 5,058,321 38,588,442 7.6287 3.506 3.502 3.520 3.488 3.590 10,935,261 3.5288 -2.57%
2015-04-28 0 7.780 7.770 7.800 7.750 8.000 3,505,744 27,462,018 7.8334 3.599 3.594 3.608 3.585 3.701 7,578,844 3.6235 -0.38%
2015-04-27 0 7.810 7.790 7.810 7.740 7.860 3,882,000 30,260,942 7.7952 3.613 3.603 3.613 3.580 3.636 8,392,247 3.6058 0.64%
2015-04-24 0 7.760 7.780 7.790 7.570 7.820 7,102,000 54,729,594 7.7062 3.590 3.599 3.603 3.502 3.617 15,353,359 3.5647 -0.13%
2015-04-23 0 7.770 7.770 7.810 7.760 8.040 8,586,000 67,939,740 7.9129 3.594 3.594 3.613 3.590 3.719 18,561,524 3.6602 -0.51%
2015-04-22 0 7.810 7.860 7.870 7.320 7.860 10,131,000 78,011,510 7.7003 3.613 3.636 3.640 3.386 3.636 21,901,561 3.5619 4.55%
2015-04-21 0 7.470 7.460 7.480 7.300 7.640 9,304,000 69,275,831 7.4458 3.455 3.451 3.460 3.377 3.534 20,113,722 3.4442 0.67%
2015-04-20 0 7.420 7.410 7.450 7.380 7.910 14,092,100 108,120,125 7.6724 3.432 3.428 3.446 3.414 3.659 30,464,809 3.5490 -7.02%
2015-04-17 0 7.980 7.980 7.990 7.860 8.030 5,496,000 43,857,340 7.9799 3.691 3.691 3.696 3.636 3.714 11,881,451 3.6912 0.38%
2015-04-16 0 7.950 7.930 7.950 7.640 8.030 10,835,775 85,342,743 7.8760 3.677 3.668 3.677 3.534 3.714 23,425,169 3.6432 1.66%
2015-04-15 0 7.820 7.840 7.850 7.820 8.330 17,335,700 140,421,405 8.1001 3.617 3.627 3.631 3.617 3.853 37,476,941 3.7469 -3.34%
2015-04-14 0 8.090 8.060 8.100 7.930 8.470 20,625,000 169,810,728 8.2332 3.742 3.728 3.747 3.668 3.918 44,587,868 3.8085 0.25%
2015-04-13 0 8.070 8.060 8.110 7.680 8.150 21,944,000 176,163,712 8.0279 3.733 3.728 3.751 3.553 3.770 47,439,330 3.7135 5.22%
2015-04-10 0 7.670 7.590 7.650 7.320 7.740 13,372,600 100,780,094 7.5363 3.548 3.511 3.539 3.386 3.580 28,909,368 3.4861 2.40%
2015-04-09 0 7.490 7.470 7.520 7.350 8.300 22,065,700 171,730,243 7.7827 3.465 3.455 3.479 3.400 3.839 47,702,425 3.6000 1.77%
2015-04-08 0 7.360 7.340 7.370 6.620 7.490 15,528,110 112,112,628 7.2200 3.405 3.395 3.409 3.062 3.465 33,569,227 3.3397 14.46%
2015-04-02 0 6.430 6.420 6.430 6.150 6.480 12,417,500 78,283,362 6.3043 2.974 2.970 2.974 2.845 2.997 26,844,599 2.9162 4.55%
2015-04-01 0 6.150 6.120 6.150 6.030 6.220 5,713,100 35,117,979 6.1469 2.845 2.831 2.845 2.789 2.877 12,350,785 2.8434 1.49%
2015-03-31 0 6.060 6.030 6.080 6.030 6.400 14,440,600 89,191,782 6.1765 2.803 2.789 2.812 2.789 2.960 31,218,209 2.8570 -0.16%
2015-03-30 0 6.070 6.040 6.080 5.570 6.110 15,393,732 91,364,259 5.9352 2.808 2.794 2.812 2.577 2.826 33,278,724 2.7454 9.76%
2015-03-27 0 5.530 5.530 5.540 5.530 5.670 3,288,000 18,391,050 5.5934 2.558 2.558 2.563 2.558 2.623 7,108,117 2.5873 -2.12%
2015-03-26 0 5.650 5.630 5.650 5.600 5.720 2,692,000 15,196,274 5.6450 2.614 2.604 2.614 2.590 2.646 5,819,663 2.6112 -0.70%
2015-03-25 0 5.690 5.680 5.700 5.600 5.770 5,593,036 31,896,384 5.7029 2.632 2.627 2.637 2.590 2.669 12,091,227 2.6380 2.89%
2015-03-24 0 5.530 5.510 5.530 5.480 5.720 7,139,000 39,539,476 5.5385 2.558 2.549 2.558 2.535 2.646 15,433,347 2.5620 -2.81%
2015-03-23 0 5.690 5.690 5.710 5.690 5.880 5,970,000 34,309,650 5.7470 2.632 2.632 2.641 2.632 2.720 12,906,161 2.6584 0.71%
2015-03-20 0 5.650 5.640 5.650 5.530 5.700 4,632,000 26,097,206 5.6341 2.614 2.609 2.614 2.558 2.637 10,013,624 2.6062 0.89%
2015-03-19 0 5.600 5.590 5.610 5.560 5.720 2,922,800 16,411,731 5.6151 2.590 2.586 2.595 2.572 2.646 6,318,614 2.5974 0.00%
2015-03-18 0 5.600 5.570 5.590 5.480 5.600 3,171,418 17,578,267 5.5427 2.590 2.577 2.586 2.535 2.590 6,856,086 2.5639 2.00%
2015-03-17 0 5.490 5.470 5.490 5.440 5.570 3,118,000 17,138,284 5.4966 2.540 2.530 2.540 2.516 2.577 6,740,605 2.5425 0.37%
2015-03-16 0 5.470 5.440 5.470 5.320 5.470 4,164,000 22,621,010 5.4325 2.530 2.516 2.530 2.461 2.530 9,001,885 2.5129 1.11%
2015-03-13 0 5.410 5.410 5.430 5.310 5.440 2,558,000 13,812,400 5.3997 2.503 2.503 2.512 2.456 2.516 5,529,977 2.4977 1.88%
2015-03-12 0 5.310 5.310 5.320 5.200 5.340 2,548,000 13,504,900 5.3002 2.456 2.456 2.461 2.405 2.470 5,508,358 2.4517 2.12%
2015-03-11 0 5.200 5.200 5.250 5.180 5.280 1,408,000 7,374,280 5.2374 2.405 2.405 2.428 2.396 2.442 3,043,865 2.4227 -0.57%
2015-03-10 0 5.230 5.210 5.230 5.210 5.290 3,389,770 17,776,414 5.2441 2.419 2.410 2.419 2.410 2.447 7,328,127 2.4258 -1.13%
2015-03-09 0 5.290 5.290 5.300 5.260 5.470 1,950,000 10,376,900 5.3215 2.447 2.447 2.452 2.433 2.530 4,215,580 2.4616 -0.56%
2015-03-06 0 5.320 5.320 5.330 5.310 5.420 4,988,000 26,666,050 5.3460 2.461 2.461 2.465 2.456 2.507 10,783,238 2.4729 -2.03%
2015-03-05 0 5.430 5.420 5.440 5.410 5.550 4,533,650 24,851,956 5.4817 2.512 2.507 2.516 2.503 2.567 9,801,008 2.5357 -1.63%
2015-03-04 0 5.520 5.520 5.530 5.510 5.630 3,224,800 17,918,644 5.5565 2.553 2.553 2.558 2.549 2.604 6,971,489 2.5703 -0.90%
2015-03-03 0 5.570 5.550 5.580 5.550 5.680 4,126,000 23,191,120 5.6207 2.577 2.567 2.581 2.567 2.627 8,919,735 2.6000 -0.89%
2015-03-02 0 5.620 5.610 5.630 5.600 5.770 2,928,666 16,553,907 5.6524 2.600 2.595 2.604 2.590 2.669 6,331,296 2.6146 -2.43%
2015-02-27 0 5.760 5.760 5.770 5.520 5.810 3,258,000 18,552,874 5.6946 2.664 2.664 2.669 2.553 2.688 7,043,262 2.6341 4.73%
2015-02-26 0 5.500 5.500 5.520 5.470 5.640 4,662,000 25,810,720 5.5364 2.544 2.544 2.553 2.530 2.609 10,078,480 2.5610 0.36%
2015-02-25 0 5.480 5.470 5.500 5.480 5.560 1,390,961 7,668,663 5.5132 2.535 2.530 2.544 2.535 2.572 3,007,030 2.5502 0.18%
2015-02-24 0 5.470 5.470 5.480 5.360 5.610 4,500,100 24,556,857 5.4570 2.530 2.530 2.535 2.479 2.595 9,728,478 2.5242 -2.15%
2015-02-23 0 5.590 5.580 5.610 5.580 5.660 590,000 3,310,430 5.6109 2.586 2.581 2.595 2.581 2.618 1,275,483 2.5954 -0.36%
2015-02-18 0 5.610 5.620 5.630 5.570 5.660 668,000 3,749,230 5.6126 2.595 2.600 2.604 2.577 2.618 1,444,106 2.5962 -0.53%
2015-02-17 0 5.640 5.640 5.670 5.630 5.760 1,486,000 8,449,860 5.6863 2.609 2.609 2.623 2.604 2.664 3,212,488 2.6303 -1.91%
2015-02-16 0 5.750 5.730 5.750 5.700 5.780 1,842,000 10,574,940 5.7410 2.660 2.651 2.660 2.637 2.674 3,982,102 2.6556 -0.35%
2015-02-13 0 5.770 5.760 5.790 5.660 5.800 2,300,000 13,243,260 5.7579 2.669 2.664 2.678 2.618 2.683 4,972,223 2.6634 1.41%
2015-02-12 0 5.690 5.670 5.700 5.540 5.700 1,840,400 10,414,354 5.6587 2.632 2.623 2.637 2.563 2.637 3,978,643 2.6176 1.79%
2015-02-11 0 5.590 5.580 5.620 5.530 5.800 3,533,117 19,824,357 5.6110 2.586 2.581 2.600 2.558 2.683 7,638,020 2.5955 -2.61%
2015-02-10 0 5.740 5.730 5.750 5.670 5.840 4,488,000 25,728,976 5.7328 2.655 2.651 2.660 2.623 2.701 9,702,320 2.6518 -2.21%
2015-02-09 0 5.870 5.870 5.890 5.860 6.130 4,428,000 26,430,033 5.9688 2.715 2.715 2.725 2.711 2.836 9,572,610 2.7610 -5.02%
2015-02-06 0 6.180 6.160 6.190 6.000 6.190 6,222,897 37,903,753 6.0910 2.859 2.849 2.863 2.775 2.863 13,452,883 2.8175 1.48%
2015-02-05 0 6.090 6.050 6.100 6.020 6.100 3,286,000 19,911,740 6.0596 2.817 2.799 2.822 2.785 2.822 7,103,793 2.8030 1.00%
2015-02-04 0 6.030 6.030 6.040 5.880 6.050 3,278,000 19,675,340 6.0022 2.789 2.789 2.794 2.720 2.799 7,086,498 2.7765 0.00%
2015-02-03 0 6.030 6.030 6.040 5.790 6.040 2,865,000 16,986,554 5.9290 2.789 2.789 2.794 2.678 2.794 6,193,660 2.7426 2.20%
2015-02-02 0 5.900 5.880 5.900 5.880 6.070 9,222,000 55,210,600 5.9868 2.729 2.720 2.729 2.720 2.808 19,936,452 2.7693 -1.99%
2015-01-30 0 6.020 6.020 6.030 5.960 6.100 5,585,000 33,618,810 6.0195 2.785 2.785 2.789 2.757 2.822 12,073,854 2.7844 -0.50%
2015-01-29 0 6.050 6.050 6.060 5.970 6.170 14,870,000 90,327,976 6.0745 2.799 2.799 2.803 2.762 2.854 32,146,502 2.8099 1.68%
2015-01-28 0 5.950 5.950 5.960 5.720 6.060 10,819,227 64,425,051 5.9547 2.752 2.752 2.757 2.646 2.803 23,389,395 2.7545 4.94%
2015-01-27 0 5.670 5.650 5.690 5.580 5.690 1,590,000 8,955,280 5.6323 2.623 2.614 2.632 2.581 2.632 3,437,319 2.6053 -0.35%
2015-01-26 0 5.690 5.680 5.690 5.600 5.690 1,118,000 6,327,040 5.6592 2.632 2.627 2.632 2.590 2.632 2,416,933 2.6178 -0.52%
2015-01-23 0 5.720 5.700 5.750 5.620 5.760 1,335,000 7,629,130 5.7147 2.646 2.637 2.660 2.600 2.664 2,886,051 2.6434 0.88%
2015-01-22 0 5.670 5.670 5.700 5.670 5.770 1,888,000 10,786,020 5.7129 2.623 2.623 2.637 2.623 2.669 4,081,546 2.6426 -1.73%
2015-01-21 0 5.770 5.750 5.790 5.550 5.800 3,175,305 18,224,708 5.7395 2.669 2.660 2.678 2.567 2.683 6,864,489 2.6549 0.35%
2015-01-20 0 5.750 5.690 5.750 5.350 5.840 2,841,000 16,216,280 5.7079 2.660 2.632 2.660 2.475 2.701 6,141,776 2.6403 3.60%
2015-01-19 0 5.550 5.520 5.560 5.430 5.700 1,895,835 10,589,210 5.5855 2.567 2.553 2.572 2.512 2.637 4,098,484 2.5837 -3.65%
2015-01-16 0 5.760 5.750 5.810 5.750 5.860 1,778,000 10,288,260 5.7864 2.664 2.660 2.688 2.660 2.711 3,843,744 2.6766 -0.52%
2015-01-15 0 5.790 5.790 5.810 5.720 5.850 3,041,206 17,692,959 5.8177 2.678 2.678 2.688 2.646 2.706 6,574,589 2.6911 0.70%
2015-01-14 0 5.750 5.720 5.750 5.690 5.770 1,258,000 7,223,988 5.7424 2.660 2.646 2.660 2.632 2.669 2,719,590 2.6563 0.35%
2015-01-13 0 5.730 5.700 5.740 5.680 5.800 1,274,000 7,292,356 5.7240 2.651 2.637 2.655 2.627 2.683 2,754,179 2.6477 0.00%
2015-01-12 0 5.730 5.700 5.740 5.670 5.920 4,176,000 24,074,880 5.7651 2.651 2.637 2.655 2.623 2.738 9,027,827 2.6667 -2.88%
2015-01-09 0 5.900 5.870 5.910 5.830 5.950 4,534,284 26,787,714 5.9078 2.729 2.715 2.734 2.697 2.752 9,802,378 2.7328 0.68%
2015-01-08 0 5.860 5.840 5.860 5.800 5.930 4,577,016 26,810,527 5.8576 2.711 2.701 2.711 2.683 2.743 9,894,758 2.7096 0.69%
2015-01-07 0 5.820 5.800 5.840 5.550 5.970 12,336,000 71,452,176 5.7922 2.692 2.683 2.701 2.567 2.762 26,668,409 2.6793 4.11%
2015-01-06 0 5.590 5.580 5.590 5.300 5.680 6,696,452 37,008,116 5.5265 2.586 2.581 2.586 2.452 2.627 14,476,631 2.5564 3.90%
2015-01-05 0 5.380 5.380 5.390 5.190 5.400 4,186,000 22,384,604 5.3475 2.489 2.489 2.493 2.401 2.498 9,049,446 2.4736 2.87%
2015-01-02 0 5.230 5.230 5.250 5.120 5.250 868,000 4,505,820 5.1910 2.419 2.419 2.428 2.368 2.428 1,876,474 2.4012 1.16%
2014-12-31 0 5.170 5.150 5.200 5.090 5.200 770,000 3,977,120 5.1651 2.391 2.382 2.405 2.354 2.405 1,664,614 2.3892 1.37%
2014-12-30 0 5.100 5.090 5.120 5.090 5.240 1,232,000 6,358,650 5.1612 2.359 2.354 2.368 2.354 2.424 2,663,382 2.3874 -3.23%
2014-12-29 0 5.270 5.240 5.270 5.180 5.300 1,810,000 9,513,060 5.2558 2.438 2.424 2.438 2.396 2.452 3,912,923 2.4312 1.54%
2014-12-24 0 5.190 5.170 5.190 5.110 5.290 1,249,870 6,466,251 5.1735 2.401 2.391 2.401 2.364 2.447 2,702,014 2.3931 -0.76%
2014-12-23 0 5.230 5.220 5.250 5.210 5.300 1,432,000 7,522,540 5.2532 2.419 2.415 2.428 2.410 2.452 3,095,749 2.4300 -0.38%
2014-12-22 0 5.250 5.230 5.270 5.190 5.390 4,690,000 24,785,012 5.2847 2.428 2.419 2.438 2.401 2.493 10,139,011 2.4445 -1.13%
2014-12-19 0 5.310 5.280 5.320 5.240 5.430 4,880,253 25,871,418 5.3012 2.456 2.442 2.461 2.424 2.512 10,550,307 2.4522 -1.30%
2014-12-18 0 5.380 5.360 5.390 5.250 5.490 5,366,000 28,811,420 5.3693 2.489 2.479 2.493 2.428 2.540 11,600,412 2.4837 4.47%
2014-12-17 0 5.150 5.140 5.150 5.130 5.360 2,533,187 13,203,628 5.2123 2.382 2.378 2.382 2.373 2.479 5,476,335 2.4110 -3.20%
2014-12-16 0 5.320 5.300 5.320 5.300 5.500 4,235,615 22,716,868 5.3633 2.461 2.452 2.461 2.452 2.544 9,156,705 2.4809 -2.03%
2014-12-15 0 5.430 5.430 5.450 5.210 5.460 5,632,000 30,256,508 5.3722 2.512 2.512 2.521 2.410 2.526 12,175,460 2.4850 1.12%
2014-12-12 0 5.370 5.340 5.380 5.230 5.380 9,026,000 47,723,462 5.2873 2.484 2.470 2.489 2.419 2.489 19,512,732 2.4458 3.47%
2014-12-11 0 5.190 5.190 5.200 5.000 5.300 10,623,000 55,115,760 5.1883 2.401 2.401 2.405 2.313 2.452 22,965,184 2.4000 2.77%
2014-12-10 0 5.050 5.040 5.070 4.890 5.170 8,510,550 42,910,977 5.0421 2.336 2.331 2.345 2.262 2.391 18,398,414 2.3323 3.48%
2014-12-09 0 4.880 4.880 4.910 4.880 5.140 9,073,445 45,367,251 5.0000 2.257 2.257 2.271 2.257 2.378 19,615,300 2.3129 -3.75%
2014-12-08 0 5.070 5.070 5.100 5.030 5.200 7,616,000 38,815,000 5.0965 2.345 2.345 2.359 2.327 2.405 16,464,543 2.3575 -1.36%
2014-12-05 0 5.140 5.120 5.150 4.980 5.270 10,231,949 52,625,617 5.1433 2.378 2.368 2.382 2.304 2.438 22,119,796 2.3791 3.84%
2014-12-04 0 4.950 4.950 4.970 4.820 5.130 10,267,000 51,263,340 4.9930 2.290 2.290 2.299 2.230 2.373 22,195,570 2.3096 -0.60%
2014-12-03 0 4.980 4.950 4.980 4.930 5.240 14,072,496 71,031,874 5.0476 2.304 2.290 2.304 2.280 2.424 30,422,429 2.3349 -4.96%
2014-12-02 0 5.240 5.210 5.250 5.180 5.500 6,408,000 33,668,590 5.2541 2.424 2.410 2.428 2.396 2.544 13,853,045 2.4304 -1.32%
2014-12-01 0 5.310 5.310 5.340 5.310 5.550 3,296,888 17,884,761 5.4247 2.456 2.456 2.470 2.456 2.567 7,127,331 2.5093 -0.75%
2014-11-28 0 5.350 5.350 5.360 5.320 5.460 1,948,000 10,468,420 5.3739 2.475 2.475 2.479 2.461 2.526 4,211,257 2.4858 -1.29%
2014-11-27 0 5.420 5.400 5.450 5.390 5.500 2,014,000 10,979,228 5.4515 2.507 2.498 2.521 2.493 2.544 4,353,938 2.5217 -0.73%
2014-11-26 0 5.460 5.450 5.460 5.350 5.610 3,826,575 20,831,125 5.4438 2.526 2.521 2.526 2.475 2.595 8,272,428 2.5181 -3.02%
2014-11-25 0 5.630 5.570 5.640 5.530 5.700 2,291,671 12,875,440 5.6184 2.604 2.577 2.609 2.558 2.637 4,954,217 2.5989 -1.57%
2014-11-24 0 5.720 5.720 5.760 5.670 5.760 1,464,000 8,386,338 5.7284 2.646 2.646 2.664 2.623 2.664 3,164,928 2.6498 0.35%
2014-11-21 0 5.700 5.680 5.700 5.580 5.720 1,906,000 10,778,728 5.6552 2.637 2.627 2.637 2.581 2.646 4,120,459 2.6159 1.24%
2014-11-20 0 5.630 5.630 5.640 5.560 5.690 2,465,451 13,971,227 5.6668 2.604 2.604 2.609 2.572 2.632 5,329,901 2.6213 -1.05%
2014-11-19 0 5.690 5.690 5.700 5.610 5.770 2,316,000 13,165,030 5.6844 2.632 2.632 2.637 2.595 2.669 5,006,812 2.6294 0.18%
2014-11-18 0 5.680 5.660 5.700 5.600 5.850 3,835,446 21,796,115 5.6828 2.627 2.618 2.637 2.590 2.706 8,291,605 2.6287 -1.22%
2014-11-17 0 5.750 5.720 5.760 5.720 6.040 4,430,000 26,177,920 5.9092 2.660 2.646 2.664 2.646 2.794 9,576,934 2.7334 -1.88%
2014-11-14 0 5.860 5.840 5.870 5.780 6.090 2,794,900 16,498,892 5.9032 2.711 2.701 2.715 2.674 2.817 6,042,115 2.7306 -2.66%
2014-11-13 0 6.020 6.010 6.060 5.900 6.110 4,056,890 24,553,479 6.0523 2.785 2.780 2.803 2.729 2.826 8,770,331 2.7996 1.18%
2014-11-12 0 5.950 5.930 5.980 5.750 5.980 6,130,782 36,190,208 5.9030 2.752 2.743 2.766 2.660 2.766 13,253,745 2.7306 1.02%
2014-11-11 0 5.890 5.880 5.890 5.630 5.960 9,125,806 53,697,162 5.8841 2.725 2.720 2.725 2.604 2.757 19,728,496 2.7218 1.90%
2014-11-10 0 5.780 5.770 5.780 5.330 5.780 6,392,000 35,894,100 5.6155 2.674 2.669 2.674 2.465 2.674 13,818,456 2.5975 8.44%
2014-11-07 0 5.330 5.310 5.330 5.270 5.440 2,750,000 14,716,587 5.3515 2.465 2.456 2.465 2.438 2.516 5,945,049 2.4754 0.95%
2014-11-06 0 5.280 5.270 5.280 5.150 5.350 2,941,700 15,511,485 5.2730 2.442 2.438 2.442 2.382 2.475 6,359,473 2.4391 2.52%
2014-11-05 0 5.150 5.150 5.180 5.070 5.250 4,725,714 24,402,673 5.1638 2.382 2.382 2.396 2.345 2.428 10,216,219 2.3886 0.00%
2014-11-04 0 5.150 5.150 5.160 5.100 5.200 2,784,000 14,350,256 5.1545 2.382 2.382 2.387 2.359 2.405 6,018,551 2.3843 0.98%
2014-11-03 0 5.100 5.090 5.100 4.970 5.110 5,179,002 26,142,877 5.0479 2.359 2.354 2.359 2.299 2.364 11,196,153 2.3350 2.82%
2014-10-31 0 4.960 4.940 4.960 4.900 5.080 3,612,000 18,044,710 4.9958 2.294 2.285 2.294 2.267 2.350 7,808,552 2.3109 3.12%
2014-10-30 0 4.810 4.810 4.820 4.740 5.150 8,493,362 41,662,219 4.9053 2.225 2.225 2.230 2.193 2.382 18,361,256 2.2690 -6.60%
2014-10-29 0 5.150 5.140 5.150 5.110 5.210 1,834,000 9,509,470 5.1851 2.382 2.378 2.382 2.364 2.410 3,964,807 2.3985 0.78%
2014-10-28 0 5.110 5.110 5.130 5.080 5.180 628,000 3,212,160 5.1149 2.364 2.364 2.373 2.350 2.396 1,357,633 2.3660 0.39%
2014-10-27 0 5.090 5.080 5.090 5.050 5.170 1,158,000 5,898,284 5.0935 2.354 2.350 2.354 2.336 2.391 2,503,406 2.3561 -1.36%
2014-10-24 0 5.160 5.150 5.180 5.130 5.210 774,000 3,993,590 5.1597 2.387 2.382 2.396 2.373 2.410 1,673,261 2.3867 -0.19%
2014-10-23 0 5.170 5.170 5.210 5.160 5.260 1,100,000 5,720,375 5.2003 2.391 2.391 2.410 2.387 2.433 2,378,020 2.4055 -1.71%
2014-10-22 0 5.260 5.220 5.260 5.120 5.290 2,133,000 11,167,540 5.2356 2.433 2.415 2.433 2.368 2.447 4,611,196 2.4218 1.74%
2014-10-21 0 5.170 5.160 5.170 5.140 5.220 923,700 4,773,688 5.1680 2.391 2.387 2.391 2.378 2.415 1,996,888 2.3906 -1.52%
2014-10-20 0 5.250 5.230 5.260 5.130 5.290 1,114,928 5,823,002 5.2228 2.428 2.419 2.433 2.373 2.447 2,410,292 2.4159 0.00%
2014-10-17 0 5.250 5.260 5.270 5.110 5.270 2,864,000 14,943,022 5.2175 2.428 2.433 2.438 2.364 2.438 6,191,498 2.4135 2.74%
2014-10-16 0 5.110 5.090 5.130 5.070 5.190 2,504,746 12,814,977 5.1163 2.364 2.354 2.373 2.345 2.401 5,414,850 2.3666 -1.92%
2014-10-15 0 5.210 5.180 5.210 5.100 5.240 2,130,329 11,008,074 5.1673 2.410 2.396 2.410 2.359 2.424 4,605,422 2.3902 1.17%
2014-10-14 0 5.150 5.130 5.170 5.100 5.210 1,673,417 8,614,665 5.1479 2.382 2.373 2.391 2.359 2.410 3,617,653 2.3813 -0.96%
2014-10-13 0 5.200 5.170 5.200 5.070 5.290 2,908,797 15,038,174 5.1699 2.405 2.391 2.405 2.345 2.447 6,288,342 2.3914 -2.80%
2014-10-10 0 5.350 5.340 5.360 5.280 5.440 1,756,000 9,397,160 5.3515 2.475 2.470 2.479 2.442 2.516 3,796,184 2.4754 -2.55%
2014-10-09 0 5.490 5.460 5.500 5.390 5.580 2,508,000 13,706,062 5.4649 2.540 2.526 2.544 2.493 2.581 5,421,885 2.5279 -1.79%
2014-10-08 0 5.590 5.580 5.610 5.330 5.630 3,854,847 21,272,452 5.5184 2.586 2.581 2.595 2.465 2.604 8,333,547 2.5526 4.29%
2014-10-07 0 5.360 5.350 5.360 5.260 5.400 2,684,465 14,375,363 5.3550 2.479 2.475 2.479 2.433 2.498 5,803,373 2.4771 -0.56%
2014-10-06 0 5.390 5.360 5.390 5.230 5.480 3,101,000 16,591,640 5.3504 2.493 2.479 2.493 2.419 2.535 6,703,853 2.4749 3.06%
2014-10-03 0 5.230 5.200 5.240 5.010 5.290 4,181,000 21,595,190 5.1651 2.419 2.405 2.424 2.317 2.447 9,038,636 2.3892 0.19%
2014-09-30 0 5.220 5.200 5.240 5.160 5.270 2,370,866 12,351,179 5.2096 2.415 2.405 2.424 2.387 2.438 5,125,424 2.4098 -1.14%
2014-09-29 0 5.280 5.250 5.290 5.160 5.420 3,943,221 20,679,144 5.2442 2.442 2.428 2.447 2.387 2.507 8,524,597 2.4258 -3.12%
2014-09-26 0 5.450 5.420 5.450 5.200 5.470 4,608,958 24,681,573 5.3551 2.521 2.507 2.521 2.405 2.530 9,963,811 2.4771 3.02%
2014-09-25 0 5.290 5.260 5.300 5.130 5.320 4,810,014 25,224,001 5.2441 2.447 2.433 2.452 2.373 2.461 10,398,462 2.4257 2.52%
2014-09-24 0 5.160 5.150 5.170 5.050 5.240 3,774,582 19,423,537 5.1459 2.387 2.382 2.391 2.336 2.424 8,160,027 2.3803 -1.15%
2014-09-23 0 5.220 5.210 5.240 5.190 5.480 5,389,582 28,384,146 5.2665 2.415 2.410 2.424 2.401 2.535 11,651,392 2.4361 -3.87%
2014-09-22 0 5.430 5.430 5.450 5.380 5.680 2,832,000 15,520,570 5.4804 2.512 2.512 2.521 2.489 2.627 6,122,320 2.5351 -4.74%
2014-09-19 0 5.700 5.670 5.700 5.470 5.700 12,010,500 67,032,017 5.5811 2.637 2.623 2.637 2.530 2.637 25,964,732 2.5817 2.70%
2014-09-18 0 5.550 5.530 5.560 5.450 5.590 5,392,819 29,878,750 5.5405 2.567 2.558 2.572 2.521 2.586 11,658,390 2.5629 2.21%
2014-09-17 0 5.430 5.410 5.440 5.360 5.480 1,316,000 7,165,400 5.4448 2.512 2.503 2.516 2.479 2.535 2,844,976 2.5186 1.12%
2014-09-16 0 5.370 5.340 5.360 5.300 5.410 1,412,000 7,570,963 5.3619 2.484 2.470 2.479 2.452 2.503 3,052,512 2.4802 -0.19%
2014-09-15 0 5.380 5.360 5.380 5.360 5.450 2,144,000 11,571,430 5.3971 2.489 2.479 2.489 2.479 2.521 4,634,976 2.4965 -0.92%
2014-09-12 0 5.430 5.420 5.430 5.300 5.490 8,644,000 46,979,630 5.4349 2.512 2.507 2.512 2.452 2.540 18,686,911 2.5140 2.45%
2014-09-11 0 5.300 5.300 5.330 5.160 5.370 4,870,000 25,859,930 5.3100 2.452 2.452 2.465 2.387 2.484 10,528,141 2.4563 2.51%
2014-09-10 0 5.170 5.170 5.180 5.100 5.240 2,798,000 14,494,506 5.1803 2.391 2.391 2.396 2.359 2.424 6,048,817 2.3963 -0.39%
2014-09-08 0 5.190 5.170 5.190 5.130 5.240 2,187,000 11,348,380 5.1890 2.401 2.391 2.401 2.373 2.424 4,727,935 2.4003 0.00%
2014-09-05 0 5.190 5.170 5.200 5.070 5.200 1,734,000 8,896,994 5.1309 2.401 2.391 2.405 2.345 2.405 3,748,624 2.3734 0.39%
2014-09-04 0 5.170 5.160 5.170 4.990 5.190 5,806,000 29,345,478 5.0543 2.391 2.387 2.391 2.308 2.401 12,551,620 2.3380 2.99%
2014-09-03 0 5.020 5.010 5.020 4.890 5.040 4,743,700 23,509,356 4.9559 2.322 2.317 2.322 2.262 2.331 10,255,102 2.2925 1.83%
2014-09-02 0 4.930 4.920 4.940 4.850 4.990 5,219,500 25,619,813 4.9085 2.280 2.276 2.285 2.243 2.308 11,283,703 2.2705 -1.00%
2014-09-01 0 4.980 4.940 4.980 4.870 4.980 1,532,000 7,590,936 4.9549 2.304 2.285 2.304 2.253 2.304 3,311,933 2.2920 1.63%
2014-08-29 0 4.900 4.900 4.920 4.820 4.940 1,206,000 5,876,430 4.8727 2.267 2.267 2.276 2.230 2.285 2,607,174 2.2539 -0.41%
2014-08-28 0 4.920 4.900 4.930 4.880 4.990 2,324,000 11,452,869 4.9281 2.276 2.267 2.280 2.257 2.308 5,024,107 2.2796 -0.61%
2014-08-27 0 4.950 4.920 4.960 4.850 4.980 1,766,000 8,701,310 4.9271 2.290 2.276 2.294 2.243 2.304 3,817,802 2.2791 -0.80%
2014-08-26 0 4.990 4.960 4.990 4.950 5.010 1,906,000 9,517,210 4.9933 2.308 2.294 2.308 2.290 2.317 4,120,459 2.3097 0.20%
2014-08-25 0 4.980 4.950 4.990 4.950 5.010 2,404,000 11,992,572 4.9886 2.304 2.290 2.308 2.290 2.317 5,197,054 2.3076 0.20%
2014-08-22 0 4.970 4.960 4.980 4.920 4.990 2,054,439 10,227,912 4.9784 2.299 2.294 2.304 2.276 2.308 4,441,360 2.3029 -0.20%
2014-08-21 0 4.980 4.950 4.980 4.880 5.040 2,583,000 12,792,560 4.9526 2.304 2.290 2.304 2.257 2.331 5,584,022 2.2909 0.40%
2014-08-20 0 4.960 4.950 4.960 4.850 4.970 5,160,000 25,327,229 4.9084 2.294 2.290 2.294 2.243 2.299 11,155,074 2.2705 4.64%
2014-08-19 0 4.740 4.720 4.740 4.670 4.940 7,298,855 34,607,541 4.7415 2.193 2.183 2.193 2.160 2.285 15,778,928 2.1933 -2.47%
2014-08-18 0 4.860 4.850 4.880 4.820 4.970 4,962,569 24,382,809 4.9133 2.248 2.243 2.257 2.230 2.299 10,728,260 2.2728 -1.22%
2014-08-15 0 4.920 4.900 4.930 4.900 4.980 3,486,744 17,226,879 4.9407 2.276 2.267 2.280 2.267 2.304 7,537,769 2.2854 -0.40%
2014-08-14 0 4.940 4.920 4.940 4.830 5.030 6,017,477 29,801,803 4.9525 2.285 2.276 2.285 2.234 2.327 13,008,799 2.2909 1.44%
2014-08-13 0 4.870 4.870 4.880 4.670 4.880 2,036,000 9,743,394 4.7856 2.253 2.253 2.257 2.160 2.257 4,401,498 2.2137 3.18%
2014-08-12 0 4.720 4.680 4.720 4.600 4.740 2,138,469 10,017,981 4.6847 2.183 2.165 2.183 2.128 2.193 4,623,019 2.1670 1.29%
2014-08-11 0 4.660 4.650 4.680 4.620 4.750 3,631,388 16,946,070 4.6666 2.156 2.151 2.165 2.137 2.197 7,850,465 2.1586 -0.43%
2014-08-08 0 4.680 4.650 4.670 4.600 4.700 2,072,000 9,705,452 4.6841 2.165 2.151 2.160 2.128 2.174 4,479,324 2.1667 -0.21%
2014-08-07 0 4.690 4.690 4.700 4.640 4.800 2,004,190 9,408,666 4.6945 2.169 2.169 2.174 2.146 2.220 4,332,730 2.1715 -2.29%
2014-08-06 0 4.800 4.800 4.810 4.700 4.850 2,283,000 10,950,620 4.7966 2.220 2.220 2.225 2.174 2.243 4,935,472 2.2188 -0.83%
2014-08-05 0 4.840 4.820 4.860 4.730 4.870 2,478,315 11,955,148 4.8239 2.239 2.230 2.248 2.188 2.253 5,357,711 2.2314 1.68%
2014-08-04 0 4.760 4.730 4.760 4.600 4.780 2,286,839 10,792,230 4.7193 2.202 2.188 2.202 2.128 2.211 4,943,771 2.1830 1.49%
2014-08-01 0 4.690 4.690 4.700 4.600 4.700 1,322,232 6,166,284 4.6635 2.169 2.169 2.174 2.128 2.174 2,858,449 2.1572 0.21%
2014-07-31 0 4.680 4.650 4.680 4.520 4.680 2,584,000 11,935,570 4.6190 2.165 2.151 2.165 2.091 2.165 5,586,184 2.1366 2.86%
2014-07-30 0 4.550 4.510 4.560 4.500 4.630 3,028,000 13,761,500 4.5447 2.105 2.086 2.109 2.082 2.142 6,546,039 2.1023 -1.30%
2014-07-29 0 4.610 4.580 4.610 4.530 4.630 2,646,000 12,138,120 4.5873 2.132 2.119 2.132 2.095 2.142 5,720,218 2.1220 0.22%
2014-07-28 0 4.600 4.560 4.600 4.480 4.630 2,982,896 13,627,300 4.5685 2.128 2.109 2.128 2.072 2.142 6,448,532 2.1132 2.22%
2014-07-25 0 4.500 4.490 4.500 4.430 4.520 1,090,000 4,880,720 4.4777 2.082 2.077 2.082 2.049 2.091 2,356,401 2.0713 0.00%
2014-07-24 0 4.500 4.460 4.500 4.380 4.540 2,324,406 10,391,423 4.4706 2.082 2.063 2.082 2.026 2.100 5,024,985 2.0680 1.58%
2014-07-23 0 4.430 4.430 4.460 4.400 4.560 2,376,122 10,591,991 4.4577 2.049 2.049 2.063 2.035 2.109 5,136,786 2.0620 -1.56%
2014-07-22 0 4.500 4.490 4.500 4.460 4.560 2,890,224 13,058,311 4.5181 2.082 2.077 2.082 2.063 2.109 6,248,190 2.0899 -0.66%
2014-07-21 0 4.530 4.510 4.530 4.510 4.560 1,405,787 6,370,505 4.5316 2.095 2.086 2.095 2.086 2.109 3,039,081 2.0962 -0.66%
2014-07-18 0 4.560 4.540 4.570 4.490 4.570 2,974,408 13,489,172 4.5351 2.109 2.100 2.114 2.077 2.114 6,430,182 2.0978 -0.22%
2014-07-17 0 4.570 4.530 4.570 4.460 4.580 1,023,877 4,648,575 4.5402 2.114 2.095 2.114 2.063 2.119 2,213,454 2.1001 -0.22%
2014-07-16 0 4.580 4.560 4.580 4.520 4.590 1,373,780 6,266,597 4.5616 2.119 2.109 2.119 2.091 2.123 2,969,887 2.1100 0.00%
2014-07-15 0 4.580 4.560 4.580 4.480 4.590 3,392,732 15,478,935 4.5624 2.119 2.109 2.119 2.072 2.123 7,334,530 2.1104 1.78%
2014-07-14 0 4.500 4.480 4.500 4.290 4.540 4,797,378 21,349,108 4.4502 2.082 2.072 2.082 1.984 2.100 10,371,145 2.0585 4.90%
2014-07-11 0 4.290 4.280 4.320 4.230 4.330 1,025,964 4,424,394 4.3124 1.984 1.980 1.998 1.957 2.003 2,217,966 1.9948 -0.23%
2014-07-10 0 4.300 4.280 4.300 4.220 4.320 1,106,794 4,728,774 4.2725 1.989 1.980 1.989 1.952 1.998 2,392,707 1.9763 0.00%
2014-07-09 0 4.300 4.300 4.330 4.250 4.350 1,514,000 6,527,690 4.3116 1.989 1.989 2.003 1.966 2.012 3,273,020 1.9944 -0.92%
2014-07-08 0 4.340 4.310 4.350 4.030 4.390 3,530,136 15,047,222 4.2625 2.008 1.994 2.012 1.864 2.031 7,631,575 1.9717 4.08%
2014-07-07 0 4.170 4.170 4.180 4.170 4.260 1,088,927 4,573,311 4.1998 1.929 1.929 1.934 1.929 1.971 2,354,082 1.9427 -0.71%
2014-07-04 0 4.200 4.200 4.220 4.180 4.270 628,592 2,646,766 4.2106 1.943 1.943 1.952 1.934 1.975 1,358,913 1.9477 -1.64%
2014-07-03 0 4.270 4.240 4.280 4.130 4.310 1,900,974 8,101,841 4.2619 1.975 1.961 1.980 1.910 1.994 4,109,594 1.9714 0.47%
2014-07-02 0 4.250 4.230 4.250 4.110 4.270 2,303,419 9,729,968 4.2241 1.966 1.957 1.966 1.901 1.975 4,979,614 1.9540 3.16%
2014-06-30 0 4.120 4.070 4.130 4.050 4.140 1,601,214 6,569,178 4.1026 1.906 1.883 1.910 1.873 1.915 3,461,562 1.8977 0.73%
2014-06-27 0 4.090 4.060 4.100 3.990 4.100 2,268,184 9,141,468 4.0303 1.892 1.878 1.897 1.846 1.897 4,903,442 1.8643 2.00%
2014-06-26 0 4.010 4.000 4.010 3.890 4.010 2,038,996 8,083,454 3.9644 1.855 1.850 1.855 1.799 1.855 4,407,975 1.8338 2.04%
2014-06-25 0 3.930 3.920 3.930 3.790 3.940 2,960,413 11,521,854 3.8920 1.818 1.813 1.818 1.753 1.823 6,399,927 1.8003 3.69%
2014-06-24 0 3.790 3.780 3.810 3.710 3.900 5,300,000 20,042,800 3.7817 1.753 1.749 1.762 1.716 1.804 11,457,731 1.7493 -2.07%
2014-06-23 0 3.870 3.870 3.900 3.860 3.940 2,847,058 11,113,399 3.9035 1.790 1.790 1.804 1.786 1.823 6,154,873 1.8056 -1.28%
2014-06-20 0 3.920 3.920 3.940 3.900 3.980 1,348,000 5,303,126 3.9341 1.813 1.813 1.823 1.804 1.841 2,914,155 1.8198 -0.51%
2014-06-19 0 3.940 3.920 3.940 3.890 3.950 1,880,000 7,364,522 3.9173 1.823 1.813 1.823 1.799 1.827 4,064,252 1.8120 1.03%
2014-06-18 0 3.900 3.890 3.900 3.890 3.960 1,366,000 5,335,280 3.9058 1.804 1.799 1.804 1.799 1.832 2,953,068 1.8067 -0.26%
2014-06-17 0 3.910 3.900 3.910 3.860 4.080 1,921,613 7,557,256 3.9328 1.809 1.804 1.809 1.786 1.887 4,154,212 1.8192 -3.22%
2014-06-16 0 4.040 4.030 4.050 3.950 4.040 2,634,000 10,517,170 3.9929 1.869 1.864 1.873 1.827 1.869 5,694,276 1.8470 1.00%
2014-06-13 0 4.000 3.980 4.000 3.920 4.010 2,865,887 11,401,786 3.9784 1.850 1.841 1.850 1.813 1.855 6,195,578 1.8403 2.04%
2014-06-12 0 3.920 3.890 3.920 3.830 3.920 3,244,641 12,559,043 3.8707 1.813 1.799 1.813 1.772 1.813 7,014,382 1.7905 1.55%
2014-06-11 0 3.860 3.860 3.870 3.850 3.910 2,526,000 9,788,500 3.8751 1.786 1.786 1.790 1.781 1.809 5,460,798 1.7925 0.26%
2014-06-10 0 3.850 3.850 3.860 3.810 3.860 806,569 3,098,704 3.8418 1.781 1.781 1.786 1.762 1.786 1,743,670 1.7771 0.52%
2014-06-09 0 3.830 3.820 3.830 3.770 3.850 1,402,800 5,349,848 3.8137 1.772 1.767 1.772 1.744 1.781 3,032,624 1.7641 0.26%
2014-06-06 0 3.820 3.800 3.820 3.740 3.820 4,586,000 17,300,564 3.7725 1.767 1.758 1.767 1.730 1.767 9,914,180 1.7450 2.14%
2014-06-05 0 3.740 3.710 3.740 3.700 3.780 2,090,000 7,819,480 3.7414 1.730 1.716 1.730 1.712 1.749 4,518,237 1.7306 -0.53%
2014-06-04 0 3.760 3.750 3.770 3.730 3.770 3,864,000 14,503,590 3.7535 1.739 1.735 1.744 1.725 1.744 8,353,334 1.7363 0.53%
2014-06-03 0 3.740 3.730 3.740 3.690 3.760 1,800,000 6,722,360 3.7346 1.730 1.725 1.730 1.707 1.739 3,891,305 1.7275 0.54%
2014-05-30 0 3.720 3.690 3.720 3.690 3.750 646,000 2,394,180 3.7062 1.721 1.707 1.721 1.707 1.735 1,396,546 1.7144 -0.80%
2014-05-29 0 3.750 3.730 3.750 3.710 3.750 1,860,588 6,946,960 3.7337 1.735 1.725 1.735 1.716 1.735 4,022,286 1.7271 0.81%
2014-05-28 0 3.720 3.700 3.730 3.680 3.740 3,304,000 12,241,820 3.7052 1.721 1.712 1.725 1.702 1.730 7,142,706 1.7139 -1.06%
2014-05-27 0 3.760 3.740 3.760 3.700 3.800 1,254,400 4,688,566 3.7377 1.739 1.730 1.739 1.712 1.758 2,711,807 1.7289 -0.79%
2014-05-26 0 3.790 3.770 3.790 3.680 3.800 2,518,000 9,436,070 3.7474 1.753 1.744 1.753 1.702 1.758 5,443,503 1.7335 2.43%
2014-05-23 0 3.700 3.690 3.700 3.650 3.700 1,320,000 4,857,330 3.6798 1.712 1.707 1.712 1.688 1.712 2,853,624 1.7022 0.00%
2014-05-22 0 3.700 3.690 3.700 3.680 3.750 1,353,000 5,021,576 3.7114 1.712 1.707 1.712 1.702 1.735 2,924,964 1.7168 -0.54%
2014-05-21 0 3.720 3.710 3.740 3.710 3.760 993,519 3,712,010 3.7362 1.721 1.716 1.730 1.716 1.739 2,147,825 1.7283 -0.53%
2014-05-20 0 3.740 3.720 3.760 3.680 3.760 1,894,000 7,030,464 3.7120 1.730 1.721 1.739 1.702 1.739 4,094,517 1.7170 1.36%
2014-05-19 0 3.690 3.680 3.700 3.610 3.700 2,533,294 9,243,821 3.6489 1.707 1.702 1.712 1.670 1.712 5,476,566 1.6879 1.69%
2014-05-16 0 3.830 3.810 3.820 3.810 3.860 700,000 2,675,840 3.8226 1.678 1.670 1.674 1.670 1.692 1,597,293 1.6752 0.00%
2014-05-15 0 3.830 3.810 3.840 3.780 3.860 1,266,000 4,825,100 3.8113 1.678 1.670 1.683 1.657 1.692 2,888,819 1.6703 0.00%
2014-05-14 0 3.830 3.820 3.840 3.780 3.850 4,190,000 15,974,624 3.8126 1.678 1.674 1.683 1.657 1.687 9,560,941 1.6708 1.32%
2014-05-13 0 3.780 3.770 3.780 3.760 3.790 1,655,941 6,249,636 3.7741 1.657 1.652 1.657 1.648 1.661 3,778,605 1.6540 0.00%
2014-05-12 0 3.780 3.770 3.780 3.760 3.800 2,265,410 8,556,711 3.7771 1.657 1.652 1.657 1.648 1.665 5,169,320 1.6553 0.00%
2014-05-09 0 3.780 3.770 3.780 3.710 3.780 4,112,000 15,432,360 3.7530 1.657 1.652 1.657 1.626 1.657 9,382,957 1.6447 1.89%
2014-05-08 0 3.710 3.710 3.730 3.640 3.750 2,342,811 8,679,018 3.7045 1.626 1.626 1.635 1.595 1.643 5,345,937 1.6235 1.37%
2014-05-07 0 3.660 3.650 3.660 3.650 3.680 953,328 3,490,776 3.6617 1.604 1.600 1.604 1.600 1.613 2,175,349 1.6047 -0.54%
2014-05-05 0 3.680 3.670 3.680 3.600 3.700 1,245,940 4,556,939 3.6574 1.613 1.608 1.613 1.578 1.621 2,843,045 1.6028 1.38%
2014-05-02 0 3.630 3.620 3.630 3.550 3.650 1,400,000 5,054,494 3.6104 1.591 1.586 1.591 1.556 1.600 3,194,586 1.5822 2.54%
2014-04-30 0 3.540 3.520 3.570 3.510 3.590 1,628,000 5,759,170 3.5376 1.551 1.543 1.565 1.538 1.573 3,714,848 1.5503 0.57%
2014-04-29 0 3.520 3.520 3.550 3.470 3.570 1,011,507 3,562,809 3.5223 1.543 1.543 1.556 1.521 1.565 2,308,105 1.5436 0.28%
2014-04-28 0 3.510 3.500 3.540 3.500 3.620 2,156,000 7,608,430 3.5290 1.538 1.534 1.551 1.534 1.586 4,919,663 1.5465 -3.04%
2014-04-25 0 3.620 3.580 3.620 3.560 3.680 2,997,654 10,728,982 3.5791 1.586 1.569 1.586 1.560 1.613 6,840,189 1.5685 0.00%
2014-04-24 0 3.620 3.600 3.660 3.600 3.710 2,484,000 9,088,452 3.6588 1.586 1.578 1.604 1.578 1.626 5,668,109 1.6034 -0.82%
2014-04-23 0 3.650 3.620 3.650 3.500 3.650 2,155,309 7,733,669 3.5882 1.600 1.586 1.600 1.534 1.600 4,918,086 1.5725 3.69%
2014-04-22 0 3.520 3.510 3.520 3.510 3.560 1,226,100 4,315,475 3.5197 1.543 1.538 1.543 1.538 1.560 2,797,773 1.5425 0.00%
2014-04-17 0 3.520 3.500 3.540 3.500 3.570 2,016,000 7,120,454 3.5320 1.543 1.534 1.551 1.534 1.565 4,600,205 1.5479 0.00%
2014-04-16 0 3.520 3.530 3.540 3.500 3.670 3,550,000 12,613,312 3.5530 1.543 1.547 1.551 1.534 1.608 8,100,559 1.5571 -3.56%
2014-04-15 0 3.650 3.640 3.660 3.580 3.730 1,880,000 6,868,536 3.6535 1.600 1.595 1.604 1.569 1.635 4,289,873 1.6011 -1.62%
2014-04-14 0 3.710 3.700 3.710 3.700 3.800 1,279,000 4,768,016 3.7279 1.626 1.621 1.626 1.621 1.665 2,918,483 1.6337 -1.07%
2014-04-11 0 3.750 3.730 3.750 3.660 3.790 5,434,000 20,316,476 3.7388 1.643 1.635 1.643 1.604 1.661 12,399,559 1.6385 1.90%
2014-04-10 0 3.680 3.650 3.700 3.480 3.710 11,268,000 40,512,460 3.5954 1.613 1.600 1.621 1.525 1.626 25,711,858 1.5756 6.05%
2014-04-09 0 3.470 3.470 3.500 3.460 3.510 1,691,700 5,893,347 3.4837 1.521 1.521 1.534 1.516 1.538 3,860,201 1.5267 -0.29%
2014-04-08 0 3.480 3.470 3.490 3.420 3.510 2,870,000 9,957,550 3.4695 1.525 1.521 1.529 1.499 1.538 6,548,902 1.5205 0.29%
2014-04-07 0 3.470 3.450 3.480 3.450 3.500 806,000 2,797,490 3.4708 1.521 1.512 1.525 1.512 1.534 1,839,169 1.5211 -0.86%
2014-04-04 0 3.500 3.480 3.500 3.470 3.550 2,032,000 7,121,132 3.5045 1.534 1.525 1.534 1.521 1.556 4,636,714 1.5358 -0.85%
2014-04-03 0 3.530 3.520 3.540 3.480 3.540 2,020,710 7,089,818 3.5086 1.547 1.543 1.551 1.525 1.551 4,610,952 1.5376 -0.28%
2014-04-02 0 3.540 3.520 3.550 3.480 3.550 984,000 3,455,840 3.5120 1.551 1.543 1.556 1.525 1.556 2,245,338 1.5391 1.72%
2014-04-01 0 3.480 3.470 3.490 3.440 3.510 1,822,000 6,333,506 3.4761 1.525 1.521 1.529 1.508 1.538 4,157,526 1.5234 -0.85%
2014-03-31 0 3.510 3.480 3.520 3.410 3.550 1,588,598 5,512,583 3.4701 1.538 1.525 1.543 1.494 1.556 3,624,938 1.5207 -0.28%
2014-03-28 0 3.520 3.510 3.540 3.410 3.540 2,897,402 10,112,523 3.4902 1.543 1.538 1.551 1.494 1.551 6,611,429 1.5296 1.73%
2014-03-27 0 3.460 3.440 3.470 3.400 3.530 1,854,000 6,409,900 3.4573 1.516 1.508 1.521 1.490 1.547 4,230,545 1.5151 -0.86%
2014-03-26 0 3.490 3.490 3.500 3.400 3.520 2,930,000 10,138,286 3.4602 1.529 1.529 1.534 1.490 1.543 6,685,813 1.5164 2.05%
2014-03-25 0 3.420 3.420 3.450 3.400 3.500 1,130,975 3,896,270 3.4451 1.499 1.499 1.512 1.490 1.534 2,580,712 1.5098 -1.44%
2014-03-24 0 3.470 3.460 3.470 3.410 3.480 1,390,018 4,798,204 3.4519 1.521 1.516 1.521 1.494 1.525 3,171,809 1.5128 1.76%
2014-03-21 0 3.410 3.410 3.430 3.380 3.440 3,332,000 11,348,310 3.4059 1.494 1.494 1.503 1.481 1.508 7,603,116 1.4926 0.00%
2014-03-20 0 3.410 3.410 3.420 3.390 3.460 1,376,000 4,709,010 3.4222 1.494 1.494 1.499 1.486 1.516 3,139,822 1.4998 -2.01%
2014-03-19 0 3.480 3.460 3.480 3.340 3.480 2,456,000 8,329,960 3.3917 1.525 1.516 1.525 1.464 1.525 5,604,217 1.4864 1.75%
2014-03-18 0 3.420 3.420 3.430 3.390 3.450 4,068,494 13,863,528 3.4075 1.499 1.499 1.503 1.486 1.512 9,283,683 1.4933 0.88%
2014-03-17 0 3.390 3.390 3.400 3.330 3.460 970,000 3,297,960 3.4000 1.486 1.486 1.490 1.459 1.516 2,213,392 1.4900 -0.29%
2014-03-14 0 3.400 3.400 3.410 3.400 3.500 1,762,000 6,036,460 3.4259 1.490 1.490 1.494 1.490 1.534 4,020,615 1.5014 -3.95%
2014-03-13 0 3.540 3.530 3.550 3.450 3.580 3,450,800 12,166,392 3.5257 1.551 1.547 1.556 1.512 1.569 7,874,199 1.5451 0.85%
2014-03-12 0 3.510 3.500 3.520 3.490 3.540 1,606,000 5,635,980 3.5093 1.538 1.534 1.543 1.529 1.551 3,664,647 1.5379 -1.96%
2014-03-11 0 3.580 3.570 3.590 3.530 3.630 3,176,000 11,388,720 3.5859 1.569 1.565 1.573 1.547 1.591 7,247,148 1.5715 1.70%
2014-03-10 0 3.520 3.510 3.530 3.500 3.540 2,568,000 9,023,840 3.5140 1.543 1.538 1.547 1.534 1.551 5,859,784 1.5400 -0.56%
2014-03-07 0 3.540 3.540 3.560 3.530 3.670 4,150,800 14,941,828 3.5997 1.551 1.551 1.560 1.547 1.608 9,471,493 1.5776 -0.56%
2014-03-06 0 3.560 3.550 3.570 3.520 3.600 2,156,000 7,682,700 3.5634 1.560 1.556 1.565 1.543 1.578 4,919,663 1.5616 -1.11%
2014-03-05 0 3.600 3.600 3.630 3.360 3.750 7,215,000 25,703,290 3.5625 1.578 1.578 1.591 1.472 1.643 16,463,530 1.5612 4.65%
2014-03-04 0 3.440 3.420 3.440 3.350 3.450 1,132,000 3,866,772 3.4159 1.508 1.499 1.508 1.468 1.512 2,583,051 1.4970 0.88%
2014-03-03 0 3.410 3.390 3.410 3.350 3.440 866,000 2,958,730 3.4165 1.494 1.486 1.494 1.468 1.508 1,976,080 1.4973 -0.29%
2014-02-28 0 3.420 3.420 3.430 3.330 3.440 2,818,000 9,607,890 3.4095 1.499 1.499 1.503 1.459 1.508 6,430,246 1.4942 1.48%
2014-02-27 0 3.370 3.350 3.380 3.310 3.490 4,227,400 14,212,184 3.3619 1.477 1.468 1.481 1.451 1.529 9,646,282 1.4733 -0.30%
2014-02-26 0 3.380 3.370 3.400 3.320 3.410 3,304,389 11,102,874 3.3600 1.481 1.477 1.490 1.455 1.494 7,540,112 1.4725 0.00%
2014-02-25 0 3.380 3.370 3.400 3.370 3.450 2,878,000 9,767,910 3.3940 1.481 1.477 1.490 1.477 1.512 6,567,157 1.4874 -0.88%
2014-02-24 0 3.410 3.390 3.410 3.380 3.460 2,295,210 7,805,523 3.4008 1.494 1.486 1.494 1.481 1.516 5,237,319 1.4904 -2.01%
2014-02-21 0 3.480 3.470 3.480 3.420 3.490 529,603 1,825,769 3.4474 1.525 1.521 1.525 1.499 1.529 1,208,473 1.5108 0.87%
2014-02-20 0 3.450 3.450 3.470 3.430 3.530 1,234,000 4,293,482 3.4793 1.512 1.512 1.521 1.503 1.547 2,815,800 1.5248 -0.86%
2014-02-19 0 3.480 3.480 3.500 3.410 3.500 2,422,000 8,434,060 3.4823 1.525 1.525 1.534 1.494 1.534 5,526,635 1.5261 0.29%
2014-02-18 0 3.470 3.450 3.480 3.390 3.490 855,103 2,938,775 3.4367 1.521 1.512 1.525 1.486 1.529 1,951,215 1.5061 0.87%
2014-02-17 0 3.440 3.420 3.440 3.400 3.440 1,252,000 4,270,900 3.4113 1.508 1.499 1.508 1.490 1.508 2,856,873 1.4950 0.58%
2014-02-14 0 3.420 3.410 3.460 3.410 3.470 876,793 3,016,003 3.4398 1.499 1.494 1.516 1.494 1.521 2,000,708 1.5075 -1.44%
2014-02-13 0 3.470 3.460 3.470 3.430 3.470 1,222,289 4,224,638 3.4563 1.521 1.516 1.521 1.503 1.521 2,789,077 1.5147 0.00%
2014-02-12 0 3.470 3.460 3.470 3.440 3.480 1,712,000 5,934,920 3.4667 1.521 1.516 1.521 1.508 1.525 3,906,523 1.5192 0.29%
2014-02-11 0 3.460 3.440 3.460 3.410 3.490 728,000 2,526,040 3.4698 1.516 1.508 1.516 1.494 1.529 1,661,185 1.5206 -0.29%
2014-02-10 0 3.470 3.460 3.470 3.450 3.500 1,822,000 6,325,180 3.4716 1.521 1.516 1.521 1.512 1.534 4,157,526 1.5214 0.58%
2014-02-07 0 3.450 3.420 3.450 3.400 3.450 2,183,358 7,454,694 3.4143 1.512 1.499 1.512 1.490 1.512 4,982,090 1.4963 0.29%
2014-02-06 0 3.440 3.420 3.440 3.400 3.440 928,724 3,182,079 3.4263 1.508 1.499 1.508 1.490 1.508 2,119,207 1.5015 -0.29%
2014-02-05 0 3.450 3.430 3.460 3.410 3.500 868,000 2,991,756 3.4467 1.512 1.503 1.516 1.494 1.534 1,980,644 1.5105 0.00%
2014-02-04 0 3.450 3.430 3.450 3.360 3.510 4,080,700 14,129,826 3.4626 1.512 1.503 1.512 1.472 1.538 9,311,535 1.5175 0.29%
2014-01-30 0 3.440 3.420 3.450 3.410 3.480 1,212,000 4,153,496 3.4270 1.508 1.499 1.512 1.494 1.525 2,765,599 1.5018 0.00%
2014-01-29 0 3.440 3.440 3.480 3.400 3.540 3,856,000 13,361,146 3.4650 1.508 1.508 1.525 1.490 1.551 8,798,804 1.5185 -1.71%
2014-01-28 0 3.500 3.500 3.510 3.370 3.600 5,693,009 19,554,630 3.4348 1.534 1.534 1.538 1.477 1.578 12,990,578 1.5053 -1.69%
2014-01-27 1 - - - - - 0 0 - 1.560 - - - - 0 - 0.00%
2014-01-24 0 3.560 3.550 3.560 3.380 3.590 6,684,000 23,618,220 3.5335 1.560 1.556 1.560 1.481 1.573 15,251,869 1.5485 3.49%
2014-01-23 0 3.440 3.420 3.440 3.400 3.480 3,966,018 13,646,161 3.4408 1.508 1.499 1.508 1.490 1.525 9,049,848 1.5079 1.18%
2014-01-22 0 3.400 3.400 3.410 3.360 3.430 2,300,000 7,817,196 3.3988 1.490 1.490 1.494 1.472 1.503 5,248,249 1.4895 1.49%
2014-01-21 0 3.350 3.350 3.370 3.350 3.400 1,348,000 4,548,852 3.3745 1.468 1.468 1.477 1.468 1.490 3,075,930 1.4789 -0.59%
2014-01-20 0 3.370 3.370 3.380 3.360 3.510 1,090,000 3,712,876 3.4063 1.477 1.477 1.481 1.472 1.538 2,487,214 1.4928 0.60%
2014-01-17 0 3.350 3.350 3.370 3.330 3.420 1,406,000 4,748,770 3.3775 1.468 1.468 1.477 1.459 1.499 3,208,278 1.4802 0.00%
2014-01-16 0 3.350 3.350 3.360 3.260 3.390 1,462,000 4,879,120 3.3373 1.468 1.468 1.472 1.429 1.486 3,336,061 1.4625 0.60%
2014-01-15 0 3.330 3.300 3.340 3.300 3.360 3,095,400 10,263,978 3.3159 1.459 1.446 1.464 1.446 1.472 7,063,231 1.4532 0.91%
2014-01-14 0 3.300 3.300 3.320 3.300 3.450 1,766,000 5,879,360 3.3292 1.446 1.446 1.455 1.446 1.512 4,029,743 1.4590 -2.37%
2014-01-13 0 3.380 3.380 3.390 3.350 3.440 1,264,000 4,276,632 3.3834 1.481 1.481 1.486 1.468 1.508 2,884,255 1.4828 -1.17%
2014-01-10 0 3.420 3.400 3.420 3.400 3.480 442,000 1,510,880 3.4183 1.499 1.490 1.499 1.490 1.525 1,008,577 1.4980 -0.58%
2014-01-09 0 3.440 3.440 3.450 3.410 3.470 1,794,000 6,176,400 3.4428 1.508 1.508 1.512 1.494 1.521 4,093,634 1.5088 -0.58%
2014-01-08 0 3.460 3.450 3.460 3.380 3.460 950,000 3,254,720 3.4260 1.516 1.512 1.516 1.481 1.516 2,167,755 1.5014 1.47%
2014-01-07 0 3.410 3.400 3.430 3.360 3.440 2,929,000 9,965,420 3.4023 1.494 1.490 1.503 1.472 1.508 6,683,531 1.4910 0.00%
2014-01-06 0 3.410 3.400 3.410 3.390 3.550 1,256,724 4,304,823 3.4254 1.494 1.490 1.494 1.486 1.556 2,867,653 1.5012 -2.57%
2014-01-03 0 3.500 3.460 3.500 3.460 3.580 1,489,300 5,218,125 3.5037 1.534 1.516 1.534 1.516 1.569 3,398,355 1.5355 -1.13%
2014-01-02 0 3.540 3.520 3.540 3.500 3.570 2,774,000 9,798,060 3.5321 1.551 1.543 1.551 1.534 1.565 6,329,845 1.5479 1.43%
2013-12-31 0 3.490 3.460 3.500 - - 4,000 14,000 3.5000 1.529 1.516 1.534 - - 9,127 1.5338 0.00%
2013-12-30 0 3.490 3.480 3.490 3.450 3.550 1,204,000 4,214,300 3.5002 1.529 1.525 1.529 1.512 1.556 2,747,344 1.5340 0.87%
2013-12-27 0 3.460 3.440 3.460 3.400 3.470 1,296,000 4,449,180 3.4330 1.516 1.508 1.516 1.490 1.521 2,957,274 1.5045 -0.57%
2013-12-24 0 3.480 3.460 3.480 3.370 3.490 1,862,620 6,419,808 3.4467 1.525 1.516 1.525 1.477 1.529 4,250,215 1.5105 2.65%
2013-12-23 0 3.390 3.390 3.400 3.350 3.410 3,182,000 10,724,868 3.3705 1.486 1.486 1.490 1.468 1.494 7,260,839 1.4771 -0.88%
2013-12-20 0 3.420 3.400 3.420 3.390 3.580 4,678,000 16,155,284 3.4535 1.499 1.490 1.499 1.486 1.569 10,674,483 1.5134 -4.47%
2013-12-19 0 3.580 3.560 3.580 3.510 3.620 4,550,000 16,245,710 3.5705 1.569 1.560 1.569 1.538 1.586 10,382,406 1.5647 1.13%
2013-12-18 0 3.540 3.520 3.540 3.480 3.540 1,020,950 3,596,627 3.5228 1.551 1.543 1.551 1.525 1.551 2,329,652 1.5438 0.57%
2013-12-17 0 3.520 3.500 3.520 3.430 3.570 3,526,000 12,336,400 3.4987 1.543 1.534 1.543 1.503 1.565 8,045,794 1.5333 1.15%
2013-12-16 0 3.480 3.460 3.470 3.440 3.550 4,061,000 14,203,940 3.4976 1.525 1.516 1.521 1.508 1.556 9,266,583 1.5328 -2.79%
2013-12-13 0 3.580 3.540 3.580 3.420 3.590 4,538,042 16,073,140 3.5419 1.569 1.551 1.569 1.499 1.573 10,355,120 1.5522 1.99%
2013-12-12 0 3.510 3.500 3.510 3.430 3.620 3,952,000 13,845,538 3.5034 1.538 1.534 1.538 1.503 1.586 9,017,861 1.5353 -3.04%
2013-12-11 0 3.620 3.610 3.620 3.560 3.640 3,854,000 13,897,550 3.6060 1.586 1.582 1.586 1.560 1.595 8,794,240 1.5803 -0.55%
2013-12-10 0 3.640 3.610 3.640 3.600 3.640 3,540,360 12,804,492 3.6167 1.595 1.582 1.595 1.578 1.595 8,078,562 1.5850 0.55%
2013-12-09 0 3.620 3.600 3.630 3.600 3.640 3,805,000 13,758,988 3.6160 1.586 1.578 1.591 1.578 1.595 8,682,430 1.5847 0.56%
2013-12-06 0 3.600 3.600 3.640 3.600 3.640 2,123,880 7,696,937 3.6240 1.578 1.578 1.595 1.578 1.595 4,846,370 1.5882 -0.28%
2013-12-05 0 3.610 3.600 3.610 3.590 3.640 1,948,273 7,013,799 3.6000 1.582 1.578 1.582 1.573 1.595 4,445,662 1.5777 -0.82%
2013-12-04 0 3.640 3.620 3.640 3.560 3.650 2,812,000 10,171,532 3.6172 1.595 1.586 1.595 1.560 1.600 6,416,555 1.5852 0.55%
2013-12-03 0 3.620 3.610 3.620 3.600 3.660 2,520,841 9,120,436 3.6180 1.586 1.582 1.586 1.578 1.604 5,752,175 1.5856 -0.28%
2013-12-02 0 3.630 3.610 3.630 3.580 3.630 5,102,000 18,449,860 3.6162 1.591 1.582 1.591 1.569 1.591 11,641,986 1.5848 1.40%
2013-11-29 0 3.580 3.570 3.590 3.510 3.600 3,986,000 14,205,940 3.5640 1.569 1.565 1.573 1.538 1.578 9,095,444 1.5619 1.70%
2013-11-28 0 3.520 3.510 3.520 3.500 3.560 3,363,300 11,892,338 3.5359 1.543 1.538 1.543 1.534 1.560 7,674,538 1.5496 -0.28%
2013-11-27 0 3.530 3.520 3.530 3.480 3.530 2,151,925 7,553,984 3.5103 1.547 1.543 1.547 1.525 1.547 4,910,365 1.5384 0.28%
2013-11-26 0 3.520 3.510 3.520 3.470 3.530 4,134,000 14,496,076 3.5065 1.543 1.538 1.543 1.521 1.547 9,433,158 1.5367 0.86%
2013-11-25 0 3.490 3.460 3.500 3.460 3.520 581,000 2,025,328 3.4859 1.529 1.516 1.534 1.516 1.543 1,325,753 1.5277 -0.29%
2013-11-22 0 3.500 3.480 3.500 3.450 3.520 3,267,584 11,393,208 3.4867 1.534 1.525 1.534 1.512 1.543 7,456,128 1.5280 1.74%
2013-11-21 0 3.440 3.410 3.440 3.410 3.500 1,584,000 5,484,280 3.4623 1.508 1.494 1.508 1.494 1.534 3,614,446 1.5173 -1.43%
2013-11-20 0 3.490 3.470 3.490 3.450 3.500 6,445,000 22,509,720 3.4926 1.529 1.521 1.529 1.512 1.534 14,706,507 1.5306 -0.29%
2013-11-19 0 3.500 3.470 3.500 3.480 3.500 1,469,692 5,120,742 3.4842 1.534 1.521 1.534 1.525 1.534 3,353,613 1.5269 0.57%
2013-11-18 0 3.480 3.480 3.500 3.440 3.510 1,797,000 6,273,772 3.4912 1.525 1.525 1.534 1.508 1.538 4,100,480 1.5300 -0.29%
2013-11-15 0 3.490 3.470 3.500 3.430 3.500 1,004,000 3,485,014 3.4711 1.529 1.521 1.534 1.503 1.534 2,290,975 1.5212 0.87%
2013-11-14 0 3.460 3.460 3.480 3.400 3.490 2,136,000 7,377,530 3.4539 1.516 1.516 1.525 1.490 1.529 4,874,026 1.5136 0.87%
2013-11-13 0 3.430 3.420 3.450 3.420 3.490 776,000 2,672,940 3.4445 1.503 1.499 1.512 1.499 1.529 1,770,714 1.5095 -2.00%
2013-11-12 0 3.500 3.470 3.510 3.450 3.510 3,598,000 12,551,720 3.4885 1.534 1.521 1.538 1.512 1.538 8,210,087 1.5288 0.86%
2013-11-11 0 3.470 3.450 3.470 3.400 3.490 976,000 3,381,380 3.4645 1.521 1.512 1.521 1.490 1.529 2,227,083 1.5183 0.29%
2013-11-08 0 3.460 3.430 3.470 3.400 3.470 2,194,000 7,546,400 3.4396 1.516 1.503 1.521 1.490 1.521 5,006,373 1.5074 -0.86%
2013-11-07 0 3.490 3.470 3.480 3.400 3.510 7,841,200 27,050,624 3.4498 1.529 1.521 1.525 1.490 1.538 17,892,423 1.5118 2.05%
2013-11-06 0 3.420 3.390 3.420 3.350 3.430 4,380,000 14,837,090 3.3875 1.499 1.486 1.499 1.468 1.503 9,994,492 1.4845 1.48%
2013-11-05 0 3.370 3.360 3.390 3.360 3.420 2,053,535 6,954,980 3.3868 1.477 1.472 1.486 1.472 1.499 4,685,854 1.4843 -1.17%
2013-11-04 0 3.410 3.390 3.410 3.340 3.410 3,662,250 12,398,624 3.3855 1.494 1.486 1.494 1.464 1.494 8,356,696 1.4837 2.10%
2013-11-01 0 3.340 3.310 3.340 3.260 3.350 3,302,000 10,992,720 3.3291 1.464 1.451 1.464 1.429 1.468 7,534,660 1.4590 2.45%
2013-10-31 0 3.260 3.250 3.280 3.250 3.300 3,736,000 12,241,350 3.2766 1.429 1.424 1.437 1.424 1.446 8,524,982 1.4359 -0.61%
2013-10-30 0 3.280 3.260 3.280 3.210 3.300 6,704,000 21,852,320 3.2596 1.437 1.429 1.437 1.407 1.446 15,297,506 1.4285 3.14%
2013-10-29 0 3.180 3.170 3.180 3.150 3.210 580,000 1,844,178 3.1796 1.394 1.389 1.394 1.380 1.407 1,323,472 1.3934 0.00%
2013-10-28 0 3.180 3.170 3.190 3.160 3.230 1,442,000 4,584,780 3.1795 1.394 1.389 1.398 1.385 1.416 3,290,424 1.3934 -2.15%
2013-10-25 0 3.250 3.230 3.250 3.190 3.250 648,000 2,089,150 3.2240 1.424 1.416 1.424 1.398 1.424 1,478,637 1.4129 0.62%
2013-10-24 0 3.230 3.200 3.230 3.160 3.230 593,537 1,894,930 3.1926 1.416 1.402 1.416 1.385 1.416 1,354,361 1.3991 0.62%
2013-10-23 0 3.210 3.190 3.210 3.180 3.230 1,274,000 4,090,290 3.2106 1.407 1.398 1.407 1.394 1.416 2,907,074 1.4070 0.31%
2013-10-22 0 3.200 3.180 3.200 3.180 3.220 1,696,000 5,425,220 3.1988 1.402 1.394 1.402 1.394 1.411 3,870,013 1.4019 -0.62%
2013-10-21 0 3.220 3.220 3.250 3.180 3.250 1,542,052 4,951,702 3.2111 1.411 1.411 1.424 1.394 1.424 3,518,727 1.4072 -0.92%
2013-10-18 0 3.250 3.220 3.250 3.220 3.250 1,553,000 5,024,176 3.2351 1.424 1.411 1.424 1.411 1.424 3,543,709 1.4178 0.62%
2013-10-17 0 3.230 3.220 3.230 3.210 3.250 522,000 1,689,300 3.2362 1.416 1.411 1.416 1.407 1.424 1,191,124 1.4182 0.00%
2013-10-16 0 3.230 3.210 3.230 3.190 3.280 1,379,000 4,452,836 3.2290 1.416 1.407 1.416 1.398 1.437 3,146,668 1.4151 -1.52%
2013-10-15 0 3.280 3.270 3.280 3.240 3.290 2,796,000 9,107,060 3.2572 1.437 1.433 1.437 1.420 1.442 6,380,046 1.4274 -0.30%
2013-10-11 0 3.290 3.270 3.290 3.220 3.300 6,916,000 22,584,080 3.2655 1.442 1.433 1.442 1.411 1.446 15,781,257 1.4311 0.30%
2013-10-10 0 3.280 3.270 3.290 3.180 3.290 7,714,000 24,936,160 3.2326 1.437 1.433 1.442 1.394 1.442 17,602,172 1.4167 3.14%
2013-10-09 0 3.180 3.160 3.170 3.070 3.210 9,341,582 29,419,615 3.1493 1.394 1.385 1.389 1.345 1.407 21,316,065 1.3802 3.25%
2013-10-08 0 3.080 3.060 3.070 2.970 3.140 14,693,399 44,612,239 3.0362 1.350 1.341 1.345 1.302 1.376 33,528,096 1.3306 4.05%
2013-10-07 0 2.960 2.950 2.970 2.950 3.000 6,998,000 20,763,066 2.9670 1.297 1.293 1.302 1.293 1.315 15,968,369 1.3003 -0.34%
2013-10-04 0 2.970 2.950 2.970 2.950 2.990 760,000 2,250,162 2.9607 1.302 1.293 1.302 1.293 1.310 1,734,204 1.2975 -0.67%
2013-10-03 0 2.990 2.970 2.990 2.970 2.990 996,000 2,963,100 2.9750 1.310 1.302 1.310 1.302 1.310 2,272,720 1.3038 1.36%
2013-10-02 0 2.950 2.950 2.960 2.930 3.010 2,311,000 6,864,432 2.9703 1.293 1.293 1.297 1.284 1.319 5,273,350 1.3017 0.00%
2013-09-30 0 2.950 2.940 2.950 2.880 2.950 2,252,000 6,576,810 2.9204 1.293 1.288 1.293 1.262 1.293 5,138,721 1.2799 1.72%
2013-09-27 0 2.900 2.900 2.910 2.880 2.940 1,608,250 4,672,727 2.9055 1.271 1.271 1.275 1.262 1.288 3,669,781 1.2733 -0.68%
2013-09-26 0 2.920 2.910 2.940 2.900 2.980 1,956,158 5,705,159 2.9165 1.280 1.275 1.288 1.271 1.306 4,463,654 1.2781 0.00%
2013-09-25 0 2.920 2.910 2.920 2.900 2.950 2,630,000 7,668,500 2.9158 1.280 1.275 1.280 1.271 1.293 6,001,259 1.2778 -0.34%
2013-09-24 0 2.930 2.920 2.940 2.890 2.950 2,060,000 6,031,760 2.9280 1.284 1.280 1.288 1.267 1.293 4,700,606 1.2832 1.03%
2013-09-23 0 2.900 2.880 2.900 2.880 3.000 2,134,500 6,196,582 2.9031 1.271 1.262 1.271 1.262 1.315 4,870,603 1.2722 -0.68%
2013-09-19 0 2.920 2.910 2.940 2.910 2.970 1,598,000 4,687,316 2.9332 1.280 1.275 1.288 1.275 1.302 3,646,392 1.2855 0.00%
2013-09-18 0 2.920 2.920 2.930 2.910 2.970 1,326,950 3,887,295 2.9295 1.280 1.280 1.284 1.275 1.302 3,027,898 1.2838 -1.35%
2013-09-17 0 2.960 2.950 2.960 2.930 2.990 1,516,500 4,470,799 2.9481 1.297 1.293 1.297 1.284 1.310 3,460,422 1.2920 0.00%
2013-09-16 0 2.960 2.930 2.970 2.920 2.980 1,158,000 3,412,380 2.9468 1.297 1.284 1.302 1.280 1.306 2,642,379 1.2914 0.00%
2013-09-13 0 2.960 2.950 2.960 2.940 2.990 1,742,000 5,162,544 2.9636 1.297 1.293 1.297 1.288 1.310 3,974,978 1.2988 -0.67%
2013-09-12 0 2.980 2.970 2.990 2.900 3.030 8,554,000 25,534,922 2.9851 1.306 1.302 1.310 1.271 1.328 19,518,923 1.3082 2.41%
2013-09-11 0 2.910 2.910 2.940 2.910 3.000 3,372,000 9,957,740 2.9531 1.275 1.275 1.288 1.275 1.315 7,694,390 1.2942 -1.02%
2013-09-10 0 2.940 2.930 2.940 2.890 2.960 4,370,000 12,836,438 2.9374 1.288 1.284 1.288 1.267 1.297 9,971,674 1.2873 1.73%
2013-09-09 0 2.890 2.890 2.900 2.860 2.910 3,052,000 8,796,860 2.8823 1.267 1.267 1.271 1.253 1.275 6,964,199 1.2632 -0.34%
2013-09-06 0 2.900 2.880 2.900 2.850 2.930 1,882,000 5,456,600 2.8994 1.271 1.262 1.271 1.249 1.284 4,294,437 1.2706 1.40%
2013-09-05 0 2.860 2.860 2.870 2.850 2.910 2,556,000 7,361,916 2.8802 1.253 1.253 1.258 1.249 1.275 5,832,402 1.2622 -1.04%
2013-09-04 0 2.890 2.890 2.910 2.840 2.920 1,308,857 3,798,455 2.9021 1.267 1.267 1.275 1.245 1.280 2,986,612 1.2718 0.00%
2013-09-03 0 2.890 2.870 2.890 2.850 2.890 2,192,000 6,307,919 2.8777 1.267 1.258 1.267 1.249 1.267 5,001,810 1.2611 0.35%
2013-09-02 0 2.880 2.860 2.880 2.870 2.900 1,996,000 5,750,756 2.8811 1.262 1.253 1.262 1.258 1.271 4,554,568 1.2626 0.70%
2013-08-30 0 2.860 2.860 2.870 2.860 2.910 1,562,000 4,506,100 2.8848 1.253 1.253 1.258 1.253 1.275 3,564,246 1.2643 -1.38%
2013-08-29 0 2.900 2.890 2.900 2.790 2.940 8,099,500 23,367,855 2.8851 1.271 1.267 1.271 1.223 1.288 18,481,824 1.2644 4.32%
2013-08-28 0 2.780 2.780 2.800 2.780 2.820 6,480,000 18,200,510 2.8087 1.218 1.218 1.227 1.218 1.236 14,786,372 1.2309 -1.77%
2013-08-27 0 2.830 2.820 2.840 2.820 2.870 2,286,000 6,493,900 2.8407 1.240 1.236 1.245 1.236 1.258 5,216,303 1.2449 -0.70%
2013-08-26 0 2.850 2.840 2.850 2.720 2.860 3,378,000 9,521,440 2.8187 1.249 1.245 1.249 1.192 1.253 7,708,081 1.2353 2.89%
2013-08-23 0 2.770 2.750 2.770 2.760 2.780 5,034,000 13,942,780 2.7697 1.214 1.205 1.214 1.210 1.218 11,486,820 1.2138 0.36%
2013-08-22 0 2.760 2.750 2.760 2.700 2.780 6,725,202 18,482,365 2.7482 1.210 1.205 1.210 1.183 1.218 15,345,885 1.2044 1.85%
2013-08-21 0 2.710 2.710 2.720 2.680 2.730 3,598,000 9,745,680 2.7086 1.188 1.188 1.192 1.174 1.196 8,210,087 1.1870 0.00%
2013-08-20 0 2.710 2.690 2.710 2.680 2.750 6,186,107 16,836,632 2.7217 1.188 1.179 1.188 1.174 1.205 14,115,753 1.1928 0.37%
2013-08-19 0 2.700 2.700 2.710 2.680 2.750 5,380,000 14,563,020 2.7069 1.183 1.183 1.188 1.174 1.205 12,276,340 1.1863 -0.74%
2013-08-16 0 2.720 2.690 2.720 2.670 2.730 3,364,000 9,109,646 2.7080 1.192 1.179 1.192 1.170 1.196 7,676,135 1.1867 0.37%
2013-08-15 0 2.710 2.710 2.720 2.670 2.730 2,336,000 6,335,512 2.7121 1.188 1.188 1.192 1.170 1.196 5,330,396 1.1886 0.74%
2013-08-13 0 2.690 2.670 2.700 2.650 2.710 3,990,100 10,713,820 2.6851 1.179 1.170 1.183 1.161 1.188 9,104,800 1.1767 1.51%
2013-08-12 0 2.650 2.640 2.660 2.600 2.680 1,990,000 5,253,190 2.6398 1.161 1.157 1.166 1.139 1.174 4,540,877 1.1569 1.92%
2013-08-09 0 2.600 2.590 2.600 2.590 2.620 2,854,000 7,420,610 2.6001 1.139 1.135 1.139 1.135 1.148 6,512,393 1.1395 0.00%
2013-08-08 0 2.600 2.590 2.600 2.590 2.610 1,360,000 3,534,582 2.5990 1.139 1.135 1.139 1.135 1.144 3,103,313 1.1390 0.00%
2013-08-07 0 2.600 2.590 2.600 2.590 2.610 1,046,000 2,721,652 2.6020 1.139 1.135 1.139 1.135 1.144 2,386,812 1.1403 0.39%
2013-08-06 0 2.590 2.590 2.600 2.570 2.650 3,406,000 8,824,960 2.5910 1.135 1.135 1.139 1.126 1.161 7,771,973 1.1355 -1.52%
2013-08-05 0 2.630 2.630 2.640 2.600 2.650 1,390,941 3,664,140 2.6343 1.153 1.153 1.157 1.139 1.161 3,173,915 1.1545 -0.38%
2013-08-02 0 2.640 2.620 2.640 2.630 2.650 2,006,000 5,298,582 2.6414 1.157 1.148 1.157 1.153 1.161 4,577,386 1.1576 0.76%
2013-08-01 0 2.620 2.610 2.620 2.590 2.630 1,882,000 4,915,000 2.6116 1.148 1.144 1.148 1.135 1.153 4,294,437 1.1445 0.38%
2013-07-31 0 2.610 2.590 2.610 2.580 2.650 4,056,000 10,587,720 2.6104 1.144 1.135 1.144 1.131 1.161 9,255,173 1.1440 -1.51%
2013-07-30 0 2.650 2.630 2.650 2.620 2.660 1,290,000 3,412,960 2.6457 1.161 1.153 1.161 1.148 1.166 2,943,583 1.1595 0.76%
2013-07-29 0 2.630 2.630 2.640 2.630 2.710 1,740,000 4,629,500 2.6606 1.153 1.153 1.157 1.153 1.188 3,970,415 1.1660 -2.95%
2013-07-26 0 2.710 2.700 2.710 2.680 2.730 816,000 2,206,120 2.7036 1.188 1.183 1.188 1.174 1.196 1,861,988 1.1848 0.74%
2013-07-25 0 2.690 2.690 2.700 2.680 2.730 1,844,000 4,987,458 2.7047 1.179 1.179 1.183 1.174 1.196 4,207,727 1.1853 -0.37%
2013-07-24 0 2.700 2.700 2.710 2.680 2.730 2,024,000 5,462,420 2.6988 1.183 1.183 1.188 1.174 1.196 4,618,459 1.1827 -1.46%
2013-07-23 0 2.740 2.720 2.740 2.680 2.740 1,746,000 4,747,300 2.7190 1.201 1.192 1.201 1.174 1.201 3,984,106 1.1916 3.01%
2013-07-22 0 2.660 2.660 2.680 2.640 2.680 228,000 608,080 2.6670 1.166 1.166 1.174 1.157 1.174 520,261 1.1688 0.00%
2013-07-19 0 2.660 2.660 2.680 2.640 2.680 240,000 639,880 2.6662 1.166 1.166 1.174 1.157 1.174 547,643 1.1684 -0.37%
2013-07-18 0 2.670 2.670 2.680 2.640 2.680 458,000 1,222,860 2.6700 1.170 1.170 1.174 1.157 1.174 1,045,086 1.1701 1.14%
2013-07-17 0 2.640 2.640 2.660 2.640 2.680 684,000 1,818,240 2.6582 1.157 1.157 1.166 1.157 1.174 1,560,784 1.1650 -0.75%
2013-07-16 0 2.660 2.640 2.660 2.600 2.660 1,492,305 3,921,816 2.6280 1.166 1.157 1.166 1.139 1.166 3,405,212 1.1517 1.92%
2013-07-15 0 2.610 2.600 2.610 2.600 2.620 1,708,000 4,455,770 2.6088 1.144 1.139 1.144 1.139 1.148 3,897,396 1.1433 1.16%
2013-07-12 0 2.580 2.570 2.590 2.580 2.630 1,512,000 3,943,050 2.6078 1.131 1.126 1.135 1.131 1.153 3,450,153 1.1429 0.00%
2013-07-11 0 2.580 2.570 2.600 2.520 2.630 6,074,000 15,700,890 2.5849 1.131 1.126 1.139 1.104 1.153 13,859,942 1.1328 0.00%
2013-07-10 0 2.580 2.580 2.600 2.570 2.700 3,804,000 10,009,190 2.6312 1.131 1.131 1.139 1.126 1.183 8,680,148 1.1531 -3.73%
2013-07-09 0 2.680 2.680 2.690 2.680 2.750 3,732,000 10,125,960 2.7133 1.174 1.174 1.179 1.174 1.205 8,515,855 1.1891 -2.90%
2013-07-08 0 2.760 2.760 2.770 2.710 2.790 330,000 906,720 2.7476 1.210 1.210 1.214 1.188 1.223 753,010 1.2041 -1.43%
2013-07-05 0 2.800 2.780 2.800 2.710 2.810 2,062,001 5,726,816 2.7773 1.227 1.218 1.227 1.188 1.231 4,705,172 1.2171 1.45%
2013-07-04 0 2.760 2.750 2.760 2.750 2.840 2,287,943 6,363,602 2.7814 1.210 1.205 1.210 1.205 1.245 5,220,737 1.2189 -2.82%
2013-07-03 0 2.840 2.840 2.850 2.820 2.880 1,678,942 4,785,868 2.8505 1.245 1.245 1.249 1.236 1.262 3,831,090 1.2492 -2.74%
2013-07-02 0 2.920 2.920 2.930 2.820 2.940 2,170,000 6,289,812 2.8985 1.280 1.280 1.284 1.236 1.288 4,951,609 1.2703 2.46%
2013-06-28 0 2.850 2.820 2.850 2.810 2.880 827,589 2,343,347 2.8315 1.249 1.236 1.249 1.231 1.262 1,888,432 1.2409 1.06%
2013-06-27 0 2.820 2.820 2.830 2.810 2.910 1,284,000 3,653,290 2.8452 1.236 1.236 1.240 1.231 1.275 2,929,892 1.2469 -1.05%
2013-06-26 0 2.850 2.850 2.860 2.780 2.860 512,000 1,447,140 2.8264 1.249 1.249 1.253 1.218 1.253 1,168,306 1.2387 2.52%
2013-06-25 0 2.780 2.780 2.820 2.760 2.880 4,370,017 12,364,348 2.8294 1.218 1.218 1.236 1.210 1.262 9,971,712 1.2399 1.09%
2013-06-24 0 2.750 2.750 2.760 2.740 2.880 2,472,000 6,896,260 2.7897 1.205 1.205 1.210 1.201 1.262 5,640,727 1.2226 -4.18%
2013-06-21 0 2.870 2.860 2.880 2.830 2.910 4,678,000 13,446,440 2.8744 1.258 1.253 1.262 1.240 1.275 10,674,483 1.2597 -3.04%
2013-06-20 0 2.960 2.940 2.950 2.920 2.960 2,284,000 6,714,700 2.9399 1.297 1.288 1.293 1.280 1.297 5,211,740 1.2884 0.00%
2013-06-19 0 2.960 2.950 2.960 2.950 2.970 1,286,000 3,806,640 2.9601 1.297 1.293 1.297 1.293 1.302 2,934,456 1.2972 0.00%
2013-06-18 0 2.960 2.960 2.980 2.950 3.010 1,044,000 3,103,980 2.9732 1.297 1.297 1.306 1.293 1.319 2,382,249 1.3030 -1.99%
2013-06-17 0 3.020 2.990 3.000 2.980 3.030 1,080,000 3,252,480 3.0116 1.323 1.310 1.315 1.306 1.328 2,464,395 1.3198 0.33%
2013-06-14 0 3.010 3.000 3.010 2.920 3.030 2,812,000 8,404,690 2.9889 1.319 1.315 1.319 1.280 1.328 6,416,555 1.3098 1.69%
2013-06-13 0 2.960 2.960 2.970 2.930 2.980 1,632,000 4,807,720 2.9459 1.297 1.297 1.302 1.284 1.306 3,723,975 1.2910 -1.66%
2013-06-11 0 3.010 3.000 3.010 2.960 3.020 1,484,000 4,447,520 2.9970 1.319 1.315 1.319 1.297 1.323 3,386,262 1.3134 0.33%
2013-06-10 0 3.000 2.970 3.000 2.940 3.000 1,142,000 3,398,027 2.9755 1.315 1.302 1.315 1.288 1.315 2,605,870 1.3040 1.01%
2013-06-07 0 2.970 2.970 2.990 2.940 2.980 354,000 1,051,900 2.9715 1.302 1.302 1.310 1.288 1.306 807,774 1.3022 -1.00%
2013-06-06 0 3.000 2.980 3.010 2.920 3.000 666,000 1,981,240 2.9748 1.315 1.306 1.319 1.280 1.315 1,519,710 1.3037 0.67%
2013-06-05 0 2.980 2.950 2.980 2.940 2.980 406,842 1,205,083 2.9620 1.306 1.293 1.306 1.288 1.306 928,351 1.2981 0.34%
2013-06-04 0 2.970 2.950 2.980 2.930 2.980 984,000 2,912,180 2.9595 1.302 1.293 1.306 1.284 1.306 2,245,338 1.2970 1.37%
2013-06-03 0 2.930 2.930 2.950 2.900 3.030 3,342,000 9,892,370 2.9600 1.284 1.284 1.293 1.271 1.328 7,625,934 1.2972 -2.98%
2013-05-31 0 3.020 3.010 3.020 3.000 3.040 558,913 1,682,472 3.0103 1.323 1.319 1.323 1.315 1.332 1,275,354 1.3192 -0.66%
2013-05-30 0 3.040 3.020 3.040 3.000 3.040 632,507 1,909,117 3.0183 1.332 1.323 1.332 1.315 1.332 1,443,285 1.3228 1.33%
2013-05-29 0 3.000 3.000 3.030 3.000 3.080 2,238,000 6,806,311 3.0412 1.315 1.315 1.328 1.315 1.350 5,106,775 1.3328 -0.66%
2013-05-28 0 3.020 3.030 3.040 3.010 3.040 402,601 1,218,990 3.0278 1.323 1.328 1.332 1.319 1.332 918,674 1.3269 -0.98%
2013-05-27 0 3.050 3.030 3.050 3.020 3.050 744,792 2,260,208 3.0347 1.337 1.328 1.337 1.323 1.337 1,699,502 1.3299 0.33%
2013-05-24 0 3.040 3.030 3.050 2.980 3.050 968,000 2,914,980 3.0113 1.332 1.328 1.337 1.306 1.337 2,208,828 1.3197 1.33%
2013-05-23 0 3.000 2.990 3.000 2.980 3.040 1,121,106 3,361,052 2.9980 1.315 1.310 1.315 1.306 1.332 2,558,193 1.3138 -1.32%
2013-05-22 0 3.040 3.030 3.050 2.900 3.080 1,216,000 3,676,940 3.0238 1.332 1.328 1.337 1.271 1.350 2,774,727 1.3252 -1.30%
2013-05-21 0 3.080 3.070 3.080 3.030 3.080 1,293,655 3,958,045 3.0596 1.350 1.345 1.350 1.328 1.350 2,951,923 1.3408 0.33%
2013-05-20 0 3.070 3.060 3.080 3.070 3.190 1,870,000 5,813,640 3.1089 1.345 1.341 1.350 1.345 1.398 4,267,055 1.3624 -1.20%
2013-05-16 0 3.270 3.260 3.290 3.240 3.300 2,813,000 9,222,490 3.2785 1.362 1.358 1.370 1.349 1.374 6,754,942 1.3653 -0.61%
2013-05-15 0 3.290 3.270 3.300 3.250 3.300 694,000 2,272,800 3.2749 1.370 1.362 1.374 1.353 1.374 1,666,523 1.3638 -0.30%
2013-05-14 0 3.300 3.290 3.300 3.240 3.340 2,990,000 9,795,420 3.2761 1.374 1.370 1.374 1.349 1.391 7,179,977 1.3643 0.00%
2013-05-13 0 3.300 3.290 3.300 3.270 3.310 4,262,700 14,047,180 3.2954 1.374 1.370 1.374 1.362 1.378 10,236,150 1.3723 0.92%
2013-05-10 0 3.270 3.260 3.270 3.220 3.290 3,192,000 10,407,310 3.2604 1.362 1.358 1.362 1.341 1.370 7,665,046 1.3578 0.62%
2013-05-09 0 3.250 3.240 3.250 3.180 3.280 6,926,000 22,319,370 3.2225 1.353 1.349 1.353 1.324 1.366 16,631,613 1.3420 2.20%
2013-05-08 0 3.180 3.160 3.180 3.150 3.190 2,301,000 7,304,560 3.1745 1.324 1.316 1.324 1.312 1.328 5,525,461 1.3220 0.32%
2013-05-07 0 3.170 3.140 3.170 3.130 3.190 2,190,000 6,932,860 3.1657 1.320 1.308 1.320 1.303 1.328 5,258,913 1.3183 0.96%
2013-05-06 0 3.140 3.140 3.160 3.140 3.190 1,388,000 4,390,032 3.1628 1.308 1.308 1.316 1.308 1.328 3,333,046 1.3171 0.00%
2013-05-03 0 3.140 3.140 3.170 3.110 3.170 2,690,000 8,470,903 3.1490 1.308 1.308 1.320 1.295 1.320 6,459,578 1.3114 -0.95%
2013-05-02 0 3.170 3.160 3.170 3.130 3.190 746,000 2,356,820 3.1593 1.320 1.316 1.320 1.303 1.328 1,791,392 1.3156 -0.63%
2013-04-30 0 3.190 3.170 3.190 3.140 3.200 1,256,000 3,985,164 3.1729 1.328 1.320 1.328 1.308 1.333 3,016,071 1.3213 0.00%
2013-04-29 0 3.190 3.170 3.190 3.120 3.200 4,663,305 14,856,562 3.1858 1.328 1.320 1.328 1.299 1.333 11,198,135 1.3267 0.95%
2013-04-26 0 3.160 3.150 3.160 3.090 3.190 4,754,000 14,943,920 3.1434 1.316 1.312 1.316 1.287 1.328 11,415,924 1.3090 1.94%
2013-04-25 0 3.100 3.090 3.100 3.070 3.100 5,112,360 15,793,190 3.0892 1.291 1.287 1.291 1.278 1.291 12,276,464 1.2865 1.31%
2013-04-24 0 3.060 3.050 3.070 3.030 3.080 2,806,000 8,564,080 3.0521 1.274 1.270 1.278 1.262 1.283 6,738,133 1.2710 1.32%
2013-04-23 0 3.020 3.010 3.020 2.980 3.040 10,772,000 32,386,265 3.0065 1.258 1.253 1.258 1.241 1.266 25,867,129 1.2520 0.67%
2013-04-22 0 3.000 2.990 3.000 2.950 3.020 11,259,000 33,272,480 2.9552 1.249 1.245 1.249 1.228 1.258 27,036,577 1.2306 1.69%
2013-04-19 0 2.950 2.940 2.950 2.910 2.960 2,708,000 7,946,647 2.9345 1.228 1.224 1.228 1.212 1.233 6,502,802 1.2220 0.34%
2013-04-18 0 2.940 2.920 2.940 2.920 2.950 278,400 816,668 2.9334 1.224 1.216 1.224 1.216 1.228 668,530 1.2216 -0.34%
2013-04-17 0 2.950 2.940 2.950 2.920 2.980 1,632,000 4,807,660 2.9459 1.228 1.224 1.228 1.216 1.241 3,918,971 1.2268 0.00%
2013-04-16 0 2.950 2.930 2.940 2.890 2.950 2,226,000 6,516,990 2.9277 1.228 1.220 1.224 1.203 1.228 5,345,361 1.2192 0.68%
2013-04-15 0 2.930 2.910 2.930 2.870 2.930 2,149,000 6,229,940 2.8990 1.220 1.212 1.220 1.195 1.220 5,160,459 1.2072 1.38%
2013-04-12 0 2.890 2.890 2.900 2.880 2.920 2,754,000 7,979,400 2.8974 1.203 1.203 1.208 1.199 1.216 6,613,263 1.2066 -0.69%
2013-04-11 0 2.910 2.900 2.920 2.900 2.920 2,137,000 6,205,170 2.9037 1.212 1.208 1.216 1.208 1.216 5,131,643 1.2092 0.34%
2013-04-10 0 2.900 2.900 2.910 2.890 2.950 3,226,000 9,386,658 2.9097 1.208 1.208 1.212 1.203 1.228 7,746,691 1.2117 0.35%
2013-04-09 0 2.890 2.890 2.900 2.880 2.950 3,333,000 9,725,729 2.9180 1.203 1.203 1.208 1.199 1.228 8,003,634 1.2152 -1.70%
2013-04-08 0 2.940 2.940 2.950 2.910 2.970 5,050,000 14,826,420 2.9359 1.224 1.224 1.228 1.212 1.237 12,126,717 1.2226 1.03%
2013-04-05 0 2.910 2.900 2.910 2.880 2.940 3,316,857 9,636,075 2.9052 1.212 1.208 1.212 1.199 1.224 7,964,869 1.2098 0.00%
2013-04-03 0 2.910 2.900 2.910 2.870 2.920 1,318,000 3,824,310 2.9016 1.212 1.208 1.212 1.195 1.216 3,164,953 1.2083 1.04%
2013-04-02 0 2.880 2.880 2.890 2.860 2.900 2,782,000 8,005,480 2.8776 1.199 1.199 1.203 1.191 1.208 6,680,501 1.1983 -1.03%
2013-03-28 0 2.910 2.910 2.920 2.890 2.940 3,100,000 9,013,180 2.9075 1.212 1.212 1.216 1.203 1.224 7,444,124 1.2108 -1.02%
2013-03-27 0 2.940 2.930 2.950 2.910 2.990 3,924,000 11,580,240 2.9511 1.224 1.220 1.228 1.212 1.245 9,422,820 1.2290 -0.34%
2013-03-26 0 2.950 2.940 2.980 2.940 2.990 4,280,000 12,680,790 2.9628 1.228 1.224 1.241 1.224 1.245 10,277,693 1.2338 -1.34%
2013-03-25 0 2.990 2.980 3.000 2.980 3.040 2,504,000 7,504,100 2.9968 1.245 1.241 1.249 1.241 1.266 6,012,931 1.2480 -0.99%
2013-03-22 0 3.020 3.020 3.030 3.020 3.070 982,000 2,980,280 3.0349 1.258 1.258 1.262 1.258 1.278 2,358,106 1.2638 -0.98%
2013-03-21 0 3.050 3.040 3.050 3.040 3.060 730,000 2,223,336 3.0457 1.270 1.266 1.270 1.266 1.274 1,752,971 1.2683 -0.33%
2013-03-20 0 3.060 3.040 3.060 3.040 3.070 1,232,000 3,759,540 3.0516 1.274 1.266 1.274 1.266 1.278 2,958,439 1.2708 0.66%
2013-03-19 0 3.040 3.030 3.050 3.020 3.050 728,000 2,212,790 3.0395 1.266 1.262 1.270 1.258 1.270 1,748,168 1.2658 0.66%
2013-03-18 0 3.020 3.020 3.030 3.020 3.110 2,306,000 6,986,020 3.0295 1.258 1.258 1.262 1.258 1.295 5,537,467 1.2616 -2.89%
2013-03-15 0 3.110 3.130 3.140 3.020 3.130 4,838,000 14,763,396 3.0515 1.295 1.303 1.308 1.258 1.303 11,617,635 1.2708 0.97%
2013-03-14 0 3.080 3.070 3.090 3.070 3.110 1,962,000 6,056,520 3.0869 1.283 1.278 1.287 1.278 1.295 4,711,410 1.2855 0.33%
2013-03-13 0 3.070 3.060 3.080 3.050 3.100 3,022,800 9,289,256 3.0731 1.278 1.274 1.283 1.270 1.291 7,258,741 1.2797 -1.29%
2013-03-12 0 3.110 3.110 3.130 3.090 3.190 3,180,000 9,961,420 3.1325 1.295 1.295 1.303 1.287 1.328 7,636,230 1.3045 -1.89%
2013-03-11 0 3.170 3.170 3.190 3.150 3.210 2,264,000 7,201,940 3.1811 1.320 1.320 1.328 1.312 1.337 5,436,612 1.3247 -1.25%
2013-03-08 0 3.210 3.200 3.210 3.190 3.240 8,568,000 27,536,840 3.2139 1.337 1.333 1.337 1.328 1.349 20,574,597 1.3384 -0.62%
2013-03-07 0 3.230 3.220 3.230 3.180 3.230 682,500 2,190,415 3.2094 1.345 1.341 1.345 1.324 1.345 1,638,908 1.3365 0.62%
2013-03-06 0 3.210 3.190 3.220 3.180 3.220 1,108,000 3,539,290 3.1943 1.337 1.328 1.341 1.324 1.341 2,660,674 1.3302 0.63%
2013-03-05 0 3.190 3.180 3.200 3.160 3.200 716,000 2,276,050 3.1788 1.328 1.324 1.333 1.316 1.333 1,719,352 1.3238 0.00%
2013-03-04 0 3.190 3.180 3.190 3.150 3.200 1,234,000 3,915,190 3.1728 1.328 1.324 1.328 1.312 1.333 2,963,241 1.3213 0.63%
2013-03-01 0 3.170 3.170 3.200 3.170 3.210 2,202,000 7,024,210 3.1899 1.320 1.320 1.333 1.320 1.337 5,287,729 1.3284 0.00%
2013-02-28 0 3.170 3.170 3.190 3.160 3.200 1,356,000 4,299,680 3.1709 1.320 1.320 1.328 1.316 1.333 3,256,204 1.3205 0.96%
2013-02-27 0 3.140 3.140 3.150 3.090 3.160 1,762,000 5,525,160 3.1357 1.308 1.308 1.312 1.287 1.316 4,231,144 1.3058 0.96%
2013-02-26 0 3.110 3.090 3.100 3.040 3.230 5,486,000 17,281,510 3.1501 1.295 1.287 1.291 1.266 1.345 13,173,697 1.3118 -2.51%
2013-02-25 0 3.190 3.190 3.210 3.180 3.220 1,524,000 4,880,010 3.2021 1.328 1.328 1.337 1.324 1.341 3,659,627 1.3335 -0.93%
2013-02-22 0 3.220 3.220 3.230 3.220 3.270 1,114,000 3,602,232 3.2336 1.341 1.341 1.345 1.341 1.362 2,675,082 1.3466 -1.53%
2013-02-21 0 3.270 3.260 3.270 3.240 3.290 1,778,000 5,793,136 3.2582 1.362 1.358 1.362 1.349 1.370 4,269,565 1.3568 -1.21%
2013-02-20 0 3.310 3.290 3.310 3.270 3.340 1,730,000 5,699,190 3.2943 1.378 1.370 1.378 1.362 1.391 4,154,301 1.3719 0.00%
2013-02-19 0 3.310 3.310 3.320 3.300 3.350 1,012,000 3,362,890 3.3230 1.378 1.378 1.383 1.374 1.395 2,430,146 1.3838 -1.19%
2013-02-18 0 3.350 3.340 3.350 3.290 3.360 2,424,000 8,100,810 3.3419 1.395 1.391 1.395 1.370 1.399 5,820,824 1.3917 1.52%
2013-02-15 0 3.300 3.290 3.300 3.280 3.350 5,254,000 17,345,512 3.3014 1.374 1.370 1.374 1.366 1.395 12,616,589 1.3748 0.30%
2013-02-14 0 3.290 3.270 3.290 3.250 3.300 2,008,000 6,558,648 3.2663 1.370 1.362 1.370 1.353 1.374 4,821,871 1.3602 0.30%
2013-02-08 0 3.280 3.250 3.280 3.210 3.280 1,416,282 4,601,302 3.2489 1.366 1.353 1.366 1.337 1.366 3,400,961 1.3529 1.55%
2013-02-07 0 3.230 3.210 3.240 3.180 3.230 2,180,750 6,982,745 3.2020 1.345 1.337 1.349 1.324 1.345 5,236,701 1.3334 0.31%
2013-02-06 0 3.220 3.210 3.220 3.210 3.250 3,192,000 10,300,201 3.2269 1.341 1.337 1.341 1.337 1.353 7,665,046 1.3438 -0.31%
2013-02-05 0 3.230 3.210 3.230 3.210 3.280 3,396,767 10,988,635 3.2350 1.345 1.337 1.345 1.337 1.366 8,156,759 1.3472 -1.22%
2013-02-04 0 3.270 3.270 3.280 3.260 3.320 1,124,000 3,691,020 3.2838 1.362 1.362 1.366 1.358 1.383 2,699,095 1.3675 -0.61%
2013-02-01 0 3.290 3.280 3.290 3.210 3.290 3,832,000 12,463,530 3.2525 1.370 1.366 1.370 1.337 1.370 9,201,897 1.3545 1.23%
2013-01-31 0 3.250 3.220 3.250 3.210 3.270 2,484,000 8,023,880 3.2302 1.353 1.341 1.353 1.337 1.362 5,964,904 1.3452 -0.31%
2013-01-30 0 3.260 3.250 3.260 3.210 3.270 1,674,000 5,423,650 3.2399 1.358 1.353 1.358 1.337 1.362 4,019,827 1.3492 0.93%
2013-01-29 0 3.230 3.210 3.220 3.200 3.250 1,962,000 6,316,420 3.2194 1.345 1.337 1.341 1.333 1.353 4,711,410 1.3407 0.62%
2013-01-28 0 3.210 3.200 3.230 3.180 3.270 2,203,300 7,056,246 3.2026 1.337 1.333 1.345 1.324 1.362 5,290,851 1.3337 -0.31%
2013-01-25 0 3.220 3.210 3.230 3.200 3.290 2,054,000 6,609,160 3.2177 1.341 1.337 1.345 1.333 1.370 4,932,332 1.3400 -0.31%
2013-01-24 0 3.230 3.230 3.240 3.220 3.310 2,238,000 7,276,910 3.2515 1.345 1.345 1.349 1.341 1.378 5,374,177 1.3541 -0.92%
2013-01-23 0 3.260 3.250 3.260 3.240 3.380 5,910,000 19,530,360 3.3046 1.358 1.353 1.358 1.349 1.408 14,191,861 1.3762 0.31%
2013-01-22 0 3.250 3.240 3.250 3.190 3.250 2,402,000 7,739,390 3.2221 1.353 1.349 1.353 1.328 1.353 5,767,995 1.3418 1.56%
2013-01-21 0 3.200 3.200 3.210 3.190 3.220 2,272,800 7,287,790 3.2065 1.333 1.333 1.337 1.328 1.341 5,457,743 1.3353 0.31%
2013-01-18 0 3.190 3.180 3.190 3.150 3.190 1,451,124 4,607,620 3.1752 1.328 1.324 1.328 1.312 1.328 3,484,628 1.3223 1.59%
2013-01-17 0 3.140 3.140 3.150 3.130 3.180 1,870,000 5,893,730 3.1517 1.308 1.308 1.312 1.303 1.324 4,490,487 1.3125 -0.63%
2013-01-16 0 3.160 3.150 3.160 3.130 3.200 2,224,000 7,026,830 3.1595 1.316 1.312 1.316 1.303 1.333 5,340,558 1.3157 -0.94%
2013-01-15 0 3.190 3.180 3.190 3.160 3.220 1,936,000 6,184,452 3.1944 1.328 1.324 1.328 1.316 1.341 4,648,975 1.3303 0.31%
2013-01-14 0 3.180 3.180 3.190 3.110 3.210 3,900,232 12,350,250 3.1665 1.324 1.324 1.328 1.295 1.337 9,365,745 1.3187 1.27%
2013-01-11 0 3.140 3.130 3.140 3.110 3.210 4,664,000 14,710,740 3.1541 1.308 1.303 1.308 1.295 1.337 11,199,804 1.3135 -0.32%
2013-01-10 0 3.150 3.150 3.170 3.150 3.220 5,794,000 18,445,730 3.1836 1.312 1.312 1.320 1.312 1.341 13,913,307 1.3258 -1.56%
2013-01-09 0 3.200 3.200 3.220 3.170 3.220 3,422,933 10,958,825 3.2016 1.333 1.333 1.341 1.320 1.341 8,219,592 1.3333 1.27%
2013-01-08 0 3.160 3.140 3.160 3.110 3.170 3,580,000 11,296,680 3.1555 1.316 1.308 1.316 1.295 1.320 8,596,762 1.3141 1.61%
2013-01-07 0 3.110 3.110 3.130 3.070 3.190 3,540,000 11,058,420 3.1238 1.295 1.295 1.303 1.278 1.328 8,500,709 1.3009 1.30%
2013-01-04 0 3.070 3.050 3.070 3.050 3.080 2,812,812 8,609,784 3.0609 1.278 1.270 1.278 1.270 1.283 6,754,490 1.2747 -0.32%
2013-01-03 0 3.080 3.060 3.080 3.030 3.090 5,123,000 15,695,660 3.0638 1.283 1.274 1.283 1.262 1.287 12,302,015 1.2759 1.99%
2013-01-02 0 3.020 3.020 3.030 3.000 3.040 14,502,000 43,636,780 3.0090 1.258 1.258 1.262 1.249 1.266 34,824,090 1.2531 1.00%
2012-12-31 0 2.990 2.990 3.000 2.980 3.010 1,630,000 4,879,604 2.9936 1.245 1.245 1.249 1.241 1.253 3,914,168 1.2467 0.00%
2012-12-28 0 2.990 2.990 3.000 2.980 3.010 2,782,000 8,336,380 2.9965 1.245 1.245 1.249 1.241 1.253 6,680,501 1.2479 0.34%
2012-12-27 0 2.980 2.980 2.990 2.970 2.990 2,822,000 8,414,200 2.9816 1.241 1.241 1.245 1.237 1.245 6,776,554 1.2417 0.68%
2012-12-24 0 2.960 2.960 2.970 2.960 3.000 468,000 1,393,980 2.9786 1.233 1.233 1.237 1.233 1.249 1,123,823 1.2404 -1.00%
2012-12-21 0 2.990 2.980 3.000 2.980 3.010 4,078,000 12,210,330 2.9942 1.245 1.241 1.249 1.241 1.253 9,792,625 1.2469 0.00%
2012-12-20 0 2.990 2.970 2.990 2.970 3.010 2,099,000 6,275,920 2.9900 1.245 1.237 1.245 1.237 1.253 5,040,392 1.2451 0.00%
2012-12-19 0 2.990 2.980 3.000 2.960 3.030 5,794,600 17,327,460 2.9903 1.245 1.241 1.249 1.233 1.262 13,914,748 1.2453 0.67%
2012-12-18 0 2.970 2.950 2.980 2.950 2.990 2,082,000 6,176,560 2.9666 1.237 1.228 1.241 1.228 1.245 4,999,569 1.2354 1.02%
2012-12-17 0 2.940 2.930 2.970 2.930 3.010 4,205,000 12,457,150 2.9625 1.224 1.220 1.237 1.220 1.253 10,097,593 1.2337 -1.01%
2012-12-14 0 2.970 2.960 2.970 2.880 2.980 4,538,818 13,325,289 2.9359 1.237 1.233 1.237 1.199 1.241 10,899,201 1.2226 2.77%
2012-12-13 0 2.890 2.890 2.910 2.870 2.990 6,014,700 17,677,458 2.9390 1.203 1.203 1.212 1.195 1.245 14,443,281 1.2239 -3.02%
2012-12-12 0 2.980 2.950 2.980 2.940 3.000 3,582,474 10,632,392 2.9679 1.241 1.228 1.241 1.224 1.249 8,602,703 1.2359 2.05%
2012-12-11 0 2.920 2.920 2.940 2.910 2.970 2,653,900 7,782,455 2.9325 1.216 1.216 1.224 1.212 1.237 6,372,890 1.2212 -0.68%
2012-12-10 0 2.940 2.940 2.950 2.890 2.960 5,218,400 15,210,006 2.9147 1.224 1.224 1.228 1.203 1.233 12,531,101 1.2138 2.08%
2012-12-07 0 2.880 2.880 2.900 2.870 2.920 3,070,000 8,866,120 2.8880 1.199 1.199 1.208 1.195 1.216 7,372,084 1.2027 0.35%
2012-12-06 0 2.870 2.870 2.890 2.850 2.890 778,000 2,231,640 2.8684 1.195 1.195 1.203 1.187 1.203 1,868,235 1.1945 0.00%
2012-12-05 0 2.870 2.860 2.870 2.850 2.890 1,166,000 3,342,300 2.8665 1.195 1.191 1.195 1.187 1.203 2,799,951 1.1937 1.41%
2012-12-04 0 2.830 2.830 2.840 2.820 2.880 2,484,000 7,046,100 2.8366 1.179 1.179 1.183 1.174 1.199 5,964,904 1.1813 -1.39%
2012-12-03 0 2.870 2.870 2.880 2.860 2.920 871,000 2,515,000 2.8875 1.195 1.195 1.199 1.191 1.216 2,091,559 1.2025 -1.03%
2012-11-30 0 2.900 2.920 2.930 2.860 2.940 2,859,000 8,299,750 2.9030 1.208 1.216 1.220 1.191 1.224 6,865,403 1.2089 0.35%
2012-11-29 0 2.890 2.860 2.890 2.840 2.900 1,270,000 3,657,880 2.8802 1.203 1.191 1.203 1.183 1.208 3,049,689 1.1994 1.40%
2012-11-28 0 2.850 2.850 2.860 2.830 2.860 1,112,000 3,167,870 2.8488 1.187 1.187 1.191 1.179 1.191 2,670,279 1.1863 0.35%
2012-11-27 0 2.840 2.840 2.850 2.840 2.880 1,524,000 4,351,200 2.8551 1.183 1.183 1.187 1.183 1.199 3,659,627 1.1890 -0.70%
2012-11-26 0 2.860 2.840 2.860 2.840 2.880 1,593,863 4,546,715 2.8526 1.191 1.183 1.191 1.183 1.199 3,827,391 1.1879 -0.35%
2012-11-23 0 2.870 2.860 2.870 2.810 2.870 2,672,000 7,557,170 2.8283 1.195 1.191 1.195 1.170 1.195 6,416,354 1.1778 2.14%
2012-11-22 0 2.810 2.800 2.810 2.800 2.840 2,329,000 6,564,630 2.8186 1.170 1.166 1.170 1.166 1.183 5,592,698 1.1738 -0.35%
2012-11-21 0 2.820 2.810 2.820 2.810 2.840 2,920,000 8,251,760 2.8259 1.174 1.170 1.174 1.170 1.183 7,011,884 1.1768 -0.35%
2012-11-20 0 2.830 2.820 2.830 2.820 2.840 2,876,000 8,145,280 2.8322 1.179 1.174 1.179 1.174 1.183 6,906,226 1.1794 0.00%
2012-11-19 0 2.830 2.810 2.820 2.820 2.850 1,622,000 4,591,220 2.8306 1.179 1.170 1.174 1.174 1.187 3,894,958 1.1788 -0.35%
2012-11-16 0 2.840 2.830 2.840 2.820 2.850 1,632,600 4,628,522 2.8351 1.183 1.179 1.183 1.174 1.187 3,920,412 1.1806 -0.35%
2012-11-15 0 2.850 2.850 2.860 2.840 2.880 1,640,000 4,673,680 2.8498 1.187 1.187 1.191 1.183 1.199 3,938,182 1.1868 -0.70%
2012-11-14 0 2.870 2.860 2.870 2.850 2.880 796,000 2,279,180 2.8633 1.195 1.191 1.195 1.187 1.199 1,911,459 1.1924 0.00%
2012-11-13 0 2.870 2.860 2.870 2.840 2.880 1,946,000 5,567,430 2.8610 1.195 1.191 1.195 1.183 1.199 4,672,989 1.1914 -0.35%
2012-11-12 0 2.880 2.870 2.890 2.870 2.920 756,000 2,177,680 2.8805 1.199 1.195 1.203 1.195 1.216 1,815,406 1.1996 -1.37%
2012-11-09 0 2.920 2.890 2.920 2.860 2.930 1,932,000 5,601,558 2.8994 1.216 1.203 1.216 1.191 1.220 4,639,370 1.2074 0.69%
2012-11-08 0 2.900 2.890 2.910 2.890 2.950 1,397,000 4,076,100 2.9178 1.208 1.203 1.212 1.203 1.228 3,354,658 1.2151 -1.36%
2012-11-07 0 2.940 2.940 2.960 2.940 2.970 2,114,000 6,240,580 2.9520 1.224 1.224 1.233 1.224 1.237 5,076,412 1.2293 -1.01%
2012-11-06 0 2.970 2.950 2.970 2.950 2.990 3,566,000 10,563,690 2.9623 1.237 1.228 1.237 1.228 1.245 8,563,143 1.2336 0.34%
2012-11-05 0 2.960 2.950 2.960 2.950 2.980 1,408,839 4,168,983 2.9592 1.233 1.228 1.233 1.228 1.241 3,383,088 1.2323 0.00%
2012-11-02 0 2.960 2.960 2.970 2.940 2.980 2,565,000 7,588,760 2.9586 1.233 1.233 1.237 1.224 1.241 6,159,412 1.2321 0.34%
2012-11-01 0 2.950 2.930 2.950 2.910 2.990 3,542,000 10,430,234 2.9447 1.228 1.220 1.228 1.212 1.245 8,505,512 1.2263 0.34%
2012-10-31 0 2.940 2.930 2.940 2.930 2.960 1,864,000 5,492,280 2.9465 1.224 1.220 1.224 1.220 1.233 4,476,079 1.2270 1.03%
2012-10-30 0 2.910 2.910 2.920 2.890 2.960 2,494,000 7,297,220 2.9259 1.212 1.212 1.216 1.203 1.233 5,988,918 1.2185 -2.35%
2012-10-29 0 2.980 2.980 2.990 2.980 3.020 1,184,000 3,544,480 2.9936 1.241 1.241 1.245 1.241 1.258 2,843,175 1.2467 -0.67%
2012-10-26 0 3.000 2.990 3.000 2.970 3.050 1,706,000 5,099,600 2.9892 1.249 1.245 1.249 1.237 1.270 4,096,669 1.2448 0.33%
2012-10-25 0 2.990 2.990 3.000 2.980 3.040 3,402,000 10,252,650 3.0137 1.245 1.245 1.249 1.241 1.266 8,169,325 1.2550 -1.32%
2012-10-24 0 3.030 3.020 3.050 3.010 3.100 3,392,000 10,312,540 3.0403 1.262 1.258 1.270 1.253 1.291 8,145,312 1.2661 -0.66%
2012-10-22 0 3.050 3.040 3.060 3.000 3.050 2,152,000 6,523,743 3.0315 1.270 1.266 1.274 1.249 1.270 5,167,663 1.2624 0.66%
2012-10-19 0 3.030 3.010 3.030 2.960 3.050 3,804,000 11,442,080 3.0079 1.262 1.253 1.262 1.233 1.270 9,134,660 1.2526 1.68%
2012-10-18 0 2.980 2.980 3.000 2.930 3.000 4,186,000 12,443,740 2.9727 1.241 1.241 1.249 1.220 1.249 10,051,968 1.2379 1.02%
2012-10-17 0 2.950 2.930 2.950 2.920 2.960 2,136,000 6,296,820 2.9479 1.228 1.220 1.228 1.216 1.233 5,129,241 1.2276 1.03%
2012-10-16 0 2.920 2.910 2.920 2.900 2.930 1,234,000 3,596,000 2.9141 1.216 1.212 1.216 1.208 1.220 2,963,241 1.2135 0.69%
2012-10-15 0 2.900 2.900 2.910 2.890 2.930 477,000 1,384,700 2.9029 1.208 1.208 1.212 1.203 1.220 1,145,435 1.2089 0.00%
2012-10-12 0 2.900 2.890 2.900 2.880 2.940 974,000 2,833,020 2.9086 1.208 1.203 1.208 1.199 1.224 2,338,896 1.2113 -0.68%
2012-10-11 0 2.920 2.900 2.920 2.870 2.950 1,626,000 4,742,500 2.9167 1.216 1.208 1.216 1.195 1.228 3,904,563 1.2146 -0.68%
2012-10-10 0 2.940 2.920 2.940 2.880 2.940 1,750,000 5,085,940 2.9063 1.224 1.216 1.224 1.199 1.224 4,202,328 1.2103 1.03%
2012-10-09 0 2.910 2.910 2.920 2.870 2.920 1,582,000 4,595,640 2.9050 1.212 1.212 1.216 1.195 1.216 3,798,904 1.2097 0.69%
2012-10-08 0 2.890 2.870 2.880 2.850 2.900 2,526,000 7,243,520 2.8676 1.203 1.195 1.199 1.187 1.208 6,065,760 1.1942 0.70%
2012-10-05 0 2.870 2.860 2.880 2.820 2.880 1,826,000 5,202,980 2.8494 1.195 1.191 1.199 1.174 1.199 4,384,829 1.1866 1.77%
2012-10-04 0 2.820 2.810 2.820 2.810 2.830 968,000 2,729,900 2.8201 1.174 1.170 1.174 1.170 1.179 2,324,488 1.1744 0.00%
2012-10-03 0 2.820 2.810 2.820 2.800 2.850 1,147,800 3,229,414 2.8136 1.174 1.170 1.174 1.166 1.187 2,756,247 1.1717 0.71%
2012-09-28 0 2.800 2.790 2.810 2.780 2.810 822,000 2,300,130 2.7982 1.166 1.162 1.170 1.158 1.170 1,973,893 1.1653 0.36%
2012-09-27 0 2.790 2.790 2.800 2.780 2.820 797,900 2,229,354 2.7940 1.162 1.162 1.166 1.158 1.174 1,916,021 1.1635 0.72%
2012-09-26 0 2.770 2.770 2.790 2.760 2.820 1,282,000 3,582,430 2.7944 1.154 1.154 1.162 1.149 1.174 3,078,505 1.1637 -2.46%
2012-09-25 0 2.840 2.830 2.840 2.820 2.890 546,000 1,557,040 2.8517 1.183 1.179 1.183 1.174 1.203 1,311,126 1.1876 -0.35%
2012-09-24 0 2.850 2.850 2.860 2.820 2.860 606,000 1,722,840 2.8430 1.187 1.187 1.191 1.174 1.191 1,455,206 1.1839 -1.04%
2012-09-21 0 2.880 2.870 2.890 2.800 2.890 2,242,000 6,343,840 2.8295 1.199 1.195 1.203 1.166 1.203 5,383,782 1.1783 2.49%
2012-09-20 0 2.810 2.790 2.810 2.780 2.840 1,295,900 3,642,942 2.8111 1.170 1.162 1.170 1.158 1.183 3,111,884 1.1707 0.72%
2012-09-19 0 2.790 2.780 2.800 2.770 2.800 4,086,000 11,436,680 2.7990 1.162 1.158 1.166 1.154 1.166 9,811,835 1.1656 0.36%
2012-09-18 0 2.780 2.780 2.790 2.780 2.820 583,700 1,634,434 2.8001 1.158 1.158 1.162 1.158 1.174 1,401,656 1.1661 -1.07%
2012-09-17 0 2.810 2.800 2.810 2.780 2.840 580,000 1,623,140 2.7985 1.170 1.166 1.170 1.158 1.183 1,392,772 1.1654 1.08%
2012-09-14 0 2.780 2.780 2.810 2.770 2.810 1,288,000 3,595,980 2.7919 1.158 1.158 1.170 1.154 1.170 3,092,913 1.1627 0.72%
2012-09-13 0 2.760 2.760 2.770 2.760 2.800 486,000 1,349,060 2.7758 1.149 1.149 1.154 1.149 1.166 1,167,046 1.1560 -0.72%
2012-09-12 0 2.780 2.780 2.790 2.770 2.790 626,000 1,743,380 2.7850 1.158 1.158 1.162 1.154 1.162 1,503,233 1.1598 0.36%
2012-09-11 0 2.770 2.760 2.770 2.760 2.780 46,000 127,400 2.7696 1.154 1.149 1.154 1.149 1.158 110,461 1.1533 -0.36%
2012-09-10 0 2.780 2.770 2.780 2.750 2.790 850,000 2,351,840 2.7669 1.158 1.154 1.158 1.145 1.162 2,041,131 1.1522 -0.36%
2012-09-07 0 2.790 2.780 2.800 2.750 2.800 844,000 2,348,780 2.7829 1.162 1.158 1.166 1.145 1.166 2,026,723 1.1589 1.82%
2012-09-06 0 2.740 2.740 2.780 2.700 2.780 416,000 1,143,940 2.7499 1.141 1.141 1.158 1.124 1.158 998,953 1.1451 1.11%
2012-09-05 0 2.710 2.710 2.730 2.690 2.760 852,907 2,320,965 2.7212 1.129 1.129 1.137 1.120 1.149 2,048,111 1.1332 -1.09%
2012-09-04 0 2.740 2.740 2.760 2.730 2.760 522,000 1,433,980 2.7471 1.141 1.141 1.149 1.137 1.149 1,253,494 1.1440 -1.08%
2012-09-03 0 2.770 2.770 2.800 2.750 2.770 522,000 1,438,360 2.7555 1.154 1.154 1.166 1.145 1.154 1,253,494 1.1475 0.00%
2012-08-31 0 2.770 2.740 2.790 2.690 2.790 1,438,000 3,953,532 2.7493 1.154 1.141 1.162 1.120 1.162 3,453,113 1.1449 -0.72%
2012-08-30 0 2.790 2.780 2.800 2.770 2.810 1,126,000 3,142,760 2.7911 1.162 1.158 1.166 1.154 1.170 2,703,898 1.1623 -1.41%
2012-08-29 0 2.830 2.820 2.850 2.830 2.870 1,050,000 2,989,040 2.8467 1.179 1.174 1.187 1.179 1.195 2,521,397 1.1855 0.00%
2012-08-28 0 2.830 2.820 2.830 2.790 2.830 247,000 696,819 2.8211 1.179 1.174 1.179 1.162 1.179 593,129 1.1748 0.71%
2012-08-27 0 2.810 2.810 2.820 2.810 2.860 637,000 1,805,673 2.8347 1.170 1.170 1.174 1.170 1.191 1,529,647 1.1805 -1.75%
2012-08-24 0 2.860 2.860 2.870 2.850 2.890 864,000 2,480,260 2.8707 1.191 1.191 1.195 1.187 1.203 2,074,749 1.1955 -1.38%
2012-08-23 0 2.900 2.900 2.910 2.850 2.900 938,000 2,693,540 2.8716 1.208 1.208 1.212 1.187 1.208 2,252,448 1.1958 1.75%
2012-08-22 0 2.850 2.850 2.860 2.850 2.870 294,000 839,830 2.8566 1.187 1.187 1.191 1.187 1.195 705,991 1.1896 -1.38%
2012-08-21 0 2.890 2.870 2.890 2.840 2.910 525,140 1,509,288 2.8741 1.203 1.195 1.203 1.183 1.212 1,261,035 1.1969 -0.69%
2012-08-20 0 2.910 2.880 2.910 2.800 2.910 1,542,000 4,403,220 2.8555 1.212 1.199 1.212 1.166 1.212 3,702,851 1.1891 3.56%
2012-08-17 0 2.810 2.800 2.810 2.750 2.810 1,934,000 5,385,600 2.7847 1.170 1.166 1.170 1.145 1.170 4,644,173 1.1596 1.44%
2012-08-16 0 2.770 2.770 2.790 2.750 2.800 210,000 583,800 2.7800 1.154 1.154 1.162 1.145 1.166 504,279 1.1577 0.00%
2012-08-15 0 2.770 2.770 2.780 2.760 2.770 192,000 530,800 2.7646 1.154 1.154 1.158 1.149 1.154 461,055 1.1513 -0.72%
2012-08-14 0 2.790 2.780 2.800 2.760 2.810 240,000 668,820 2.7868 1.162 1.158 1.166 1.149 1.170 576,319 1.1605 0.36%
2012-08-13 0 2.780 2.780 2.800 2.770 2.800 152,000 423,540 2.7864 1.158 1.158 1.166 1.154 1.166 365,002 1.1604 -0.71%
2012-08-10 0 2.800 2.810 2.820 2.780 2.830 458,000 1,284,480 2.8045 1.166 1.170 1.174 1.158 1.179 1,099,809 1.1679 0.00%
2012-08-09 0 2.800 2.790 2.800 2.780 2.820 922,000 2,583,240 2.8018 1.166 1.162 1.166 1.158 1.174 2,214,026 1.1668 -0.71%
2012-08-08 0 2.820 2.820 2.830 2.800 2.850 1,352,000 3,832,520 2.8347 1.174 1.174 1.179 1.166 1.187 3,246,598 1.1805 1.08%
2012-08-07 0 2.790 2.790 2.800 2.760 2.820 1,392,000 3,886,800 2.7922 1.162 1.162 1.166 1.149 1.174 3,342,652 1.1628 -0.36%
2012-08-06 0 2.800 2.780 2.800 2.730 2.800 1,628,000 4,478,500 2.7509 1.166 1.158 1.166 1.137 1.166 3,909,366 1.1456 2.56%
2012-08-03 0 2.730 2.720 2.730 2.720 2.790 2,486,000 6,794,740 2.7332 1.137 1.133 1.137 1.133 1.162 5,969,707 1.1382 -1.80%
2012-08-02 0 2.780 2.780 2.800 2.770 2.840 950,000 2,666,000 2.8063 1.158 1.158 1.166 1.154 1.183 2,281,264 1.1687 -1.77%
2012-08-01 0 2.830 2.820 2.830 2.810 2.840 1,108,000 3,129,600 2.8245 1.179 1.174 1.179 1.170 1.183 2,660,674 1.1762 0.71%
2012-07-31 0 2.810 2.810 2.820 2.790 2.820 366,000 1,028,600 2.8104 1.170 1.170 1.174 1.162 1.174 878,887 1.1703 -0.35%
2012-07-30 0 2.820 2.810 2.820 2.790 2.840 878,000 2,461,560 2.8036 1.174 1.170 1.174 1.162 1.183 2,108,368 1.1675 1.44%
2012-07-27 0 2.780 2.780 2.790 2.730 2.780 544,000 1,499,820 2.7570 1.158 1.158 1.162 1.137 1.158 1,306,324 1.1481 1.83%
2012-07-26 0 2.730 2.730 2.740 2.710 2.730 480,000 1,309,780 2.7287 1.137 1.137 1.141 1.129 1.137 1,152,638 1.1363 -0.36%
2012-07-25 0 2.740 2.720 2.740 2.690 2.740 948,189 2,578,774 2.7197 1.141 1.133 1.141 1.120 1.141 2,276,915 1.1326 0.00%
2012-07-24 0 2.740 2.730 2.740 2.710 2.740 414,000 1,126,380 2.7207 1.141 1.137 1.141 1.129 1.141 994,151 1.1330 0.74%
2012-07-23 0 2.720 2.710 2.720 2.700 2.740 546,000 1,486,360 2.7223 1.133 1.129 1.133 1.124 1.141 1,311,126 1.1337 -0.73%
2012-07-20 0 2.740 2.730 2.740 2.730 2.760 404,000 1,106,500 2.7389 1.141 1.137 1.141 1.137 1.149 970,137 1.1406 -0.72%
2012-07-19 0 2.760 2.750 2.760 2.740 2.780 778,000 2,149,240 2.7625 1.149 1.145 1.149 1.141 1.158 1,868,235 1.1504 1.10%
2012-07-18 0 2.730 2.700 2.730 2.690 2.740 1,286,000 3,487,940 2.7122 1.137 1.124 1.137 1.120 1.141 3,088,111 1.1295 -0.36%
2012-07-17 0 2.740 2.730 2.740 2.700 2.770 1,619,013 4,402,404 2.7192 1.141 1.137 1.141 1.124 1.154 3,887,785 1.1324 1.48%
2012-07-16 0 2.700 2.690 2.700 2.690 2.740 674,000 1,825,380 2.7083 1.124 1.120 1.124 1.120 1.141 1,618,497 1.1278 -0.37%
2012-07-13 0 2.710 2.690 2.710 2.690 2.720 607,056 1,642,667 2.7060 1.129 1.120 1.129 1.120 1.133 1,457,742 1.1269 0.00%
2012-07-12 0 2.710 2.690 2.710 2.690 2.740 2,104,000 5,681,540 2.7004 1.129 1.120 1.129 1.120 1.141 5,052,399 1.1245 -1.45%
2012-07-11 0 2.750 2.730 2.760 2.730 2.790 658,000 1,812,456 2.7545 1.145 1.137 1.149 1.137 1.162 1,580,075 1.1471 -0.72%
2012-07-10 0 2.770 2.770 2.800 2.770 2.790 499,000 1,385,700 2.7770 1.154 1.154 1.166 1.154 1.162 1,198,264 1.1564 -0.36%
2012-07-09 0 2.780 2.770 2.780 2.780 2.820 836,000 2,328,180 2.7849 1.158 1.154 1.158 1.158 1.174 2,007,512 1.1597 -0.71%
2012-07-06 0 2.800 2.800 2.820 2.790 2.870 2,410,000 6,808,400 2.8251 1.166 1.166 1.174 1.162 1.195 5,787,206 1.1765 0.00%
2012-07-05 0 2.800 2.790 2.800 2.760 2.810 1,054,000 2,946,890 2.7959 1.166 1.162 1.166 1.149 1.170 2,531,002 1.1643 0.36%
2012-07-04 0 2.790 2.780 2.800 2.780 2.830 3,424,000 9,582,760 2.7987 1.162 1.158 1.166 1.158 1.179 8,222,155 1.1655 -0.36%
2012-07-03 0 2.800 2.780 2.800 2.760 2.850 2,522,000 7,062,610 2.8004 1.166 1.158 1.166 1.149 1.187 6,056,155 1.1662 -0.71%
2012-06-29 0 2.820 2.800 2.820 2.770 2.860 2,089,193 5,875,840 2.8125 1.174 1.166 1.174 1.154 1.191 5,016,842 1.1712 1.44%
2012-06-28 0 2.780 2.780 2.800 2.720 2.880 1,824,000 5,079,320 2.7847 1.158 1.158 1.166 1.133 1.199 4,380,026 1.1597 -2.46%
2012-06-27 0 2.850 2.840 2.850 2.830 2.860 1,350,000 3,844,560 2.8478 1.187 1.183 1.187 1.179 1.191 3,241,796 1.1859 0.00%
2012-06-26 0 2.850 2.840 2.850 2.840 2.880 1,270,000 3,627,540 2.8563 1.187 1.183 1.187 1.183 1.199 3,049,689 1.1895 -0.70%
2012-06-25 0 2.870 2.870 2.880 2.870 2.900 764,000 2,205,501 2.8868 1.195 1.195 1.199 1.195 1.208 1,834,616 1.2022 -1.03%
2012-06-22 0 2.900 2.880 2.900 2.880 2.940 1,212,000 3,519,480 2.9039 1.208 1.199 1.208 1.199 1.224 2,910,412 1.2093 -1.69%
2012-06-21 0 2.950 2.940 2.950 2.910 2.950 618,000 1,813,360 2.9342 1.228 1.224 1.228 1.212 1.228 1,484,022 1.2219 0.00%
2012-06-20 0 2.950 2.940 2.950 2.920 3.000 1,491,000 4,381,140 2.9384 1.228 1.224 1.228 1.216 1.249 3,580,383 1.2237 -1.34%
2012-06-19 0 2.990 2.990 3.000 2.950 3.000 1,562,000 4,633,140 2.9662 1.245 1.245 1.249 1.228 1.249 3,750,878 1.2352 1.01%
2012-06-18 0 2.960 2.940 2.960 2.890 2.980 1,097,000 3,213,800 2.9296 1.233 1.224 1.233 1.203 1.241 2,634,259 1.2200 0.00%
2012-06-15 0 2.960 2.960 2.970 2.870 2.990 3,010,945 8,801,125 2.9230 1.233 1.233 1.237 1.195 1.245 7,230,273 1.2173 2.07%
2012-06-14 0 2.900 2.890 2.910 2.870 2.970 1,168,000 3,399,360 2.9104 1.208 1.203 1.212 1.195 1.237 2,804,754 1.2120 -1.69%
2012-06-13 0 2.950 2.940 2.970 2.950 3.030 630,201 1,884,745 2.9907 1.228 1.224 1.237 1.228 1.262 1,513,321 1.2454 -1.01%
2012-06-12 0 2.980 2.970 2.980 2.960 2.990 435,322 1,292,160 2.9683 1.241 1.237 1.241 1.233 1.245 1,045,352 1.2361 1.02%
2012-06-11 0 2.950 2.920 2.950 2.920 3.010 1,270,000 3,794,120 2.9875 1.228 1.216 1.228 1.216 1.253 3,049,689 1.2441 1.72%
2012-06-08 0 2.900 2.890 2.910 2.860 2.930 2,717,000 7,877,560 2.8994 1.208 1.203 1.212 1.191 1.220 6,524,414 1.2074 -2.36%
2012-06-07 0 2.970 2.960 3.000 2.890 3.020 5,512,000 16,385,240 2.9726 1.237 1.233 1.249 1.203 1.258 13,236,132 1.2379 3.12%
2012-06-06 0 2.880 2.880 2.900 2.840 2.930 2,464,000 7,119,740 2.8895 1.199 1.199 1.208 1.183 1.220 5,916,878 1.2033 2.37%
2012-06-05 0 3.010 3.010 3.020 2.930 3.030 1,448,000 4,348,180 3.0029 1.172 1.172 1.175 1.140 1.179 3,720,156 1.1688 2.03%
2012-06-04 0 2.950 2.940 2.950 2.880 2.960 1,454,000 4,272,960 2.9388 1.148 1.144 1.148 1.121 1.152 3,735,571 1.1439 0.00%
2012-06-01 0 2.950 2.950 2.980 2.870 2.980 2,102,012 6,163,462 2.9322 1.148 1.148 1.160 1.117 1.160 5,400,423 1.1413 1.03%
2012-05-31 0 2.920 2.900 2.940 2.880 2.970 4,904,000 14,293,060 2.9146 1.137 1.129 1.144 1.121 1.156 12,599,203 1.1344 -2.01%
2012-05-30 0 2.980 2.970 2.980 2.930 2.990 668,000 1,978,880 2.9624 1.160 1.156 1.160 1.140 1.164 1,716,205 1.1531 0.00%
2012-05-29 0 2.980 2.980 2.990 2.900 3.030 686,000 2,031,260 2.9610 1.160 1.160 1.164 1.129 1.179 1,762,450 1.1525 1.71%
2012-05-28 0 2.930 2.900 2.930 2.870 2.960 364,000 1,063,380 2.9214 1.140 1.129 1.140 1.117 1.152 935,177 1.1371 1.03%
2012-05-25 0 2.900 2.890 2.900 2.860 2.910 888,000 2,564,980 2.8885 1.129 1.125 1.129 1.113 1.133 2,281,422 1.1243 -0.68%
2012-05-24 0 2.920 2.900 2.920 2.890 2.930 391,000 1,133,240 2.8983 1.137 1.129 1.137 1.125 1.140 1,004,545 1.1281 0.00%
2012-05-23 0 2.920 2.920 2.940 2.900 2.980 942,000 2,757,580 2.9274 1.137 1.137 1.144 1.129 1.160 2,420,157 1.1394 -1.68%
2012-05-22 0 2.970 2.970 2.990 2.960 3.010 1,910,000 5,690,020 2.9791 1.156 1.156 1.164 1.152 1.172 4,907,112 1.1595 -0.34%
2012-05-21 0 2.980 2.980 2.990 2.940 3.000 516,000 1,533,700 2.9723 1.160 1.160 1.164 1.144 1.168 1,325,691 1.1569 0.34%
2012-05-18 0 2.970 2.960 2.970 2.920 2.980 866,000 2,555,400 2.9508 1.156 1.152 1.156 1.137 1.160 2,224,900 1.1485 -1.66%
2012-05-17 0 3.020 3.010 3.050 3.020 3.100 694,000 2,122,560 3.0584 1.175 1.172 1.187 1.175 1.207 1,783,003 1.1904 0.33%
2012-05-16 0 3.010 3.000 3.010 3.000 3.100 2,644,000 8,008,440 3.0289 1.172 1.168 1.172 1.168 1.207 6,792,882 1.1789 -4.14%
2012-05-15 0 3.140 3.140 3.150 3.050 3.160 834,000 2,588,320 3.1035 1.222 1.222 1.226 1.187 1.230 2,142,687 1.2080 0.64%
2012-05-14 0 3.120 3.120 3.130 3.120 3.180 232,000 728,080 3.1383 1.214 1.214 1.218 1.214 1.238 596,047 1.2215 0.00%
2012-05-11 0 3.120 3.120 3.130 3.120 3.150 307,000 960,830 3.1297 1.214 1.214 1.218 1.214 1.226 788,735 1.2182 -1.27%
2012-05-10 0 3.160 3.170 3.180 3.150 3.220 654,000 2,079,120 3.1791 1.230 1.234 1.238 1.226 1.253 1,680,236 1.2374 -1.86%
2012-05-09 0 3.220 3.210 3.230 3.200 3.240 1,198,000 3,854,760 3.2177 1.253 1.249 1.257 1.246 1.261 3,077,864 1.2524 -0.62%
2012-05-08 0 3.240 3.230 3.240 3.240 3.270 256,000 831,520 3.2481 1.261 1.257 1.261 1.261 1.273 657,707 1.2643 0.62%
2012-05-07 0 3.220 3.220 3.250 3.220 3.290 1,326,000 4,298,350 3.2416 1.253 1.253 1.265 1.253 1.281 3,406,718 1.2617 -2.13%
2012-05-04 0 3.290 3.290 3.300 3.290 3.310 354,000 1,168,140 3.2998 1.281 1.281 1.284 1.281 1.288 909,486 1.2844 -0.60%
2012-05-03 0 3.310 3.300 3.310 3.290 3.320 665,000 2,193,970 3.2992 1.288 1.284 1.288 1.281 1.292 1,708,497 1.2842 0.61%
2012-05-02 0 3.290 3.290 3.300 3.270 3.310 2,938,000 9,652,380 3.2854 1.281 1.281 1.284 1.273 1.288 7,548,217 1.2788 1.23%
2012-04-30 0 3.250 3.250 3.260 3.240 3.280 1,198,000 3,893,140 3.2497 1.265 1.265 1.269 1.261 1.277 3,077,864 1.2649 0.31%
2012-04-27 0 3.240 3.230 3.240 3.210 3.280 1,428,000 4,628,580 3.2413 1.261 1.257 1.261 1.249 1.277 3,668,773 1.2616 0.00%
2012-04-26 0 3.240 3.230 3.240 3.210 3.240 382,000 1,233,520 3.2291 1.261 1.257 1.261 1.249 1.261 981,422 1.2569 0.31%
2012-04-25 0 3.230 3.220 3.240 3.220 3.280 292,000 946,000 3.2397 1.257 1.253 1.261 1.253 1.277 750,197 1.2610 -0.62%
2012-04-24 0 3.250 3.250 3.260 3.230 3.260 414,000 1,345,260 3.2494 1.265 1.265 1.269 1.257 1.269 1,063,636 1.2648 0.00%
2012-04-23 0 3.250 3.250 3.260 3.250 3.280 1,920,000 6,248,300 3.2543 1.265 1.265 1.269 1.265 1.277 4,932,804 1.2667 0.00%
2012-04-20 0 3.250 3.240 3.250 3.210 3.260 668,000 2,159,180 3.2323 1.265 1.261 1.265 1.249 1.269 1,716,205 1.2581 0.62%
2012-04-19 0 3.230 3.220 3.230 3.220 3.240 326,000 1,052,620 3.2289 1.257 1.253 1.257 1.253 1.261 837,549 1.2568 0.31%
2012-04-18 0 3.220 3.220 3.230 3.210 3.240 337,000 1,088,480 3.2299 1.253 1.253 1.257 1.249 1.261 865,810 1.2572 0.31%
2012-04-17 0 3.210 3.210 3.220 3.210 3.230 260,075 837,482 3.2202 1.249 1.249 1.253 1.249 1.257 668,177 1.2534 -0.31%
2012-04-16 0 3.220 3.220 3.230 3.180 3.240 602,000 1,943,880 3.2290 1.253 1.253 1.257 1.238 1.261 1,546,639 1.2568 0.31%
2012-04-13 0 3.210 3.210 3.230 3.200 3.250 1,432,000 4,620,760 3.2268 1.249 1.249 1.257 1.246 1.265 3,679,049 1.2560 0.63%
2012-04-12 0 3.190 3.200 3.210 3.190 3.230 1,764,000 5,664,820 3.2113 1.242 1.246 1.249 1.242 1.257 4,532,013 1.2500 -0.93%
2012-04-11 0 3.220 3.200 3.220 3.150 3.220 3,108,000 9,935,350 3.1967 1.253 1.246 1.253 1.226 1.253 7,984,976 1.2443 0.62%
2012-04-10 0 3.200 3.200 3.210 3.200 3.250 938,000 3,012,820 3.2120 1.246 1.246 1.249 1.246 1.265 2,409,880 1.2502 -0.31%
2012-04-05 0 3.210 3.210 3.220 3.200 3.240 2,868,000 9,219,620 3.2147 1.249 1.249 1.253 1.246 1.261 7,368,376 1.2512 -1.23%
2012-04-03 0 3.250 3.240 3.250 3.200 3.250 2,114,000 6,819,640 3.2259 1.265 1.261 1.265 1.246 1.265 5,431,222 1.2556 1.25%
2012-04-02 0 3.210 3.200 3.210 3.190 3.250 3,220,000 10,309,060 3.2016 1.249 1.246 1.249 1.242 1.265 8,272,723 1.2462 0.31%
2012-03-30 0 3.200 3.200 3.210 3.200 3.260 6,114,000 19,607,300 3.2070 1.246 1.246 1.249 1.246 1.269 15,707,897 1.2482 -1.54%
2012-03-29 0 3.250 3.220 3.250 3.210 3.360 4,124,000 13,439,620 3.2589 1.265 1.253 1.265 1.249 1.308 10,595,251 1.2685 -2.99%
2012-03-28 0 3.350 3.340 3.350 3.340 3.390 1,058,000 3,561,860 3.3666 1.304 1.300 1.304 1.300 1.319 2,718,180 1.3104 -1.18%
2012-03-27 0 3.390 3.390 3.400 3.370 3.450 1,498,000 5,076,080 3.3886 1.319 1.319 1.323 1.312 1.343 3,848,615 1.3189 0.30%
2012-03-26 0 3.380 3.380 3.400 3.380 3.450 871,596 2,965,967 3.4029 1.316 1.316 1.323 1.316 1.343 2,239,277 1.3245 -0.29%
2012-03-23 0 3.390 3.390 3.400 3.370 3.490 1,696,000 5,774,200 3.4046 1.319 1.319 1.323 1.312 1.358 4,357,310 1.3252 -3.14%
2012-03-22 0 3.500 3.460 3.500 3.400 3.530 2,996,000 10,382,620 3.4655 1.362 1.347 1.362 1.323 1.374 7,697,229 1.3489 2.64%
2012-03-21 0 3.410 3.400 3.410 3.360 3.440 1,614,000 5,471,060 3.3898 1.327 1.323 1.327 1.308 1.339 4,146,638 1.3194 1.19%
2012-03-20 0 3.370 3.360 3.400 3.320 3.400 1,656,000 5,571,840 3.3646 1.312 1.308 1.323 1.292 1.323 4,254,543 1.3096 0.60%
2012-03-19 0 3.350 3.340 3.380 3.310 3.380 1,238,000 4,152,592 3.3543 1.304 1.300 1.316 1.288 1.316 3,180,631 1.3056 -0.30%
2012-03-16 0 3.360 3.330 3.360 3.310 3.380 1,462,000 4,899,040 3.3509 1.308 1.296 1.308 1.288 1.316 3,756,124 1.3043 1.51%
2012-03-15 0 3.310 3.310 3.320 3.310 3.370 1,068,000 3,571,820 3.3444 1.288 1.288 1.292 1.288 1.312 2,743,872 1.3017 -1.19%
2012-03-14 0 3.350 3.350 3.370 3.350 3.440 1,378,000 4,682,440 3.3980 1.304 1.304 1.312 1.304 1.339 3,540,314 1.3226 -2.05%
2012-03-13 0 3.420 3.400 3.430 3.400 3.450 1,404,000 4,814,580 3.4292 1.331 1.323 1.335 1.323 1.343 3,607,113 1.3347 1.48%
2012-03-12 0 3.370 3.370 3.400 3.360 3.420 836,000 2,834,048 3.3900 1.312 1.312 1.323 1.308 1.331 2,147,825 1.3195 0.00%
2012-03-09 0 3.370 3.360 3.370 3.340 3.420 2,501,000 8,428,300 3.3700 1.312 1.308 1.312 1.300 1.331 6,425,491 1.3117 0.30%
2012-03-08 0 3.360 3.360 3.370 3.330 3.380 1,220,000 4,099,368 3.3601 1.308 1.308 1.312 1.296 1.316 3,134,386 1.3079 0.30%
2012-03-07 0 3.350 3.340 3.350 3.340 3.380 992,000 3,326,800 3.3536 1.304 1.300 1.304 1.300 1.316 2,548,615 1.3053 -0.89%
2012-03-06 0 3.380 3.380 3.390 3.380 3.530 1,430,000 4,905,600 3.4305 1.316 1.316 1.319 1.316 1.374 3,673,911 1.3353 -3.43%
2012-03-05 0 3.500 3.490 3.500 3.450 3.530 2,884,000 10,102,260 3.5029 1.362 1.358 1.362 1.343 1.374 7,409,482 1.3634 1.45%
2012-03-02 0 3.450 3.430 3.470 3.410 3.460 1,963,000 6,721,700 3.4242 1.343 1.335 1.351 1.327 1.347 5,043,278 1.3328 0.88%
2012-03-01 0 3.420 3.400 3.430 3.390 3.430 1,554,263 5,305,435 3.4135 1.331 1.323 1.335 1.319 1.335 3,993,164 1.3286 0.29%
2012-02-29 0 3.410 3.390 3.420 3.370 3.490 5,302,000 18,073,484 3.4088 1.327 1.319 1.331 1.312 1.358 13,621,732 1.3268 -1.45%
2012-02-28 0 3.460 3.450 3.460 3.430 3.500 1,400,000 4,853,600 3.4669 1.347 1.343 1.347 1.335 1.362 3,596,836 1.3494 -0.29%
2012-02-27 0 3.470 3.420 3.470 3.420 3.530 2,170,800 7,547,256 3.4767 1.351 1.331 1.351 1.331 1.374 5,577,151 1.3532 0.00%
2012-02-24 0 3.470 3.460 3.480 3.410 3.580 2,850,000 9,910,760 3.4775 1.351 1.347 1.355 1.327 1.393 7,322,131 1.3535 2.97%
2012-02-23 0 3.370 3.360 3.390 3.360 3.470 1,279,000 4,330,720 3.3860 1.312 1.308 1.319 1.308 1.351 3,285,967 1.3179 -1.46%
2012-02-22 0 3.420 3.410 3.420 3.410 3.510 1,497,000 5,141,970 3.4348 1.331 1.327 1.331 1.327 1.366 3,846,045 1.3369 0.00%
2012-02-21 0 3.420 3.420 3.430 3.400 3.460 1,194,000 4,082,550 3.4192 1.331 1.331 1.335 1.323 1.347 3,067,587 1.3309 -0.29%
2012-02-20 0 3.430 3.430 3.450 3.410 3.530 1,221,200 4,236,472 3.4691 1.335 1.335 1.343 1.327 1.374 3,137,469 1.3503 -1.72%
2012-02-17 0 3.490 3.480 3.490 3.450 3.490 1,461,200 5,080,800 3.4771 1.358 1.355 1.358 1.343 1.358 3,754,069 1.3534 1.16%
2012-02-16 0 3.450 3.430 3.450 3.360 3.450 2,580,000 8,790,840 3.4073 1.343 1.335 1.343 1.308 1.343 6,628,455 1.3262 2.37%
2012-02-15 0 3.370 3.360 3.380 3.330 3.390 3,862,729 12,986,057 3.3619 1.312 1.308 1.316 1.296 1.319 9,924,002 1.3086 1.81%
2012-02-14 0 3.310 3.310 3.330 3.310 3.410 1,936,000 6,501,220 3.3581 1.288 1.288 1.296 1.288 1.327 4,973,910 1.3071 -2.65%
2012-02-13 0 3.400 3.390 3.400 3.360 3.460 1,782,000 6,065,542 3.4038 1.323 1.319 1.323 1.308 1.347 4,578,258 1.3249 -0.58%
2012-02-10 0 3.420 3.400 3.410 3.390 3.510 6,392,000 21,916,801 3.4288 1.331 1.323 1.327 1.319 1.366 16,422,126 1.3346 -2.01%
2012-02-09 0 3.490 3.470 3.500 3.400 3.570 5,620,000 19,557,740 3.4800 1.358 1.351 1.362 1.323 1.390 14,438,728 1.3545 -0.85%
2012-02-08 0 3.520 3.520 3.540 3.470 3.580 2,844,734 10,050,366 3.5330 1.370 1.370 1.378 1.351 1.393 7,308,601 1.3751 1.44%
2012-02-07 0 3.470 3.440 3.480 3.370 3.480 3,852,000 13,220,330 3.4321 1.351 1.339 1.355 1.312 1.355 9,896,437 1.3359 2.06%
2012-02-06 0 3.400 3.370 3.400 3.300 3.410 3,890,000 13,078,610 3.3621 1.323 1.312 1.323 1.284 1.327 9,994,066 1.3086 3.03%
2012-02-03 0 3.300 3.290 3.310 3.240 3.310 2,158,000 7,085,410 3.2833 1.284 1.281 1.288 1.261 1.288 5,544,266 1.2780 0.30%
2012-02-02 0 3.290 3.290 3.300 3.210 3.310 1,594,000 5,219,640 3.2746 1.281 1.281 1.284 1.249 1.288 4,095,255 1.2746 2.49%
2012-02-01 0 3.210 3.200 3.220 3.160 3.220 3,804,000 12,142,950 3.1922 1.249 1.246 1.253 1.230 1.253 9,773,117 1.2425 -0.31%
2012-01-31 0 3.220 3.220 3.230 3.210 3.230 1,120,000 3,605,200 3.2189 1.253 1.253 1.257 1.249 1.257 2,877,469 1.2529 0.31%
2012-01-30 0 3.210 3.200 3.210 3.200 3.280 2,034,000 6,530,130 3.2105 1.249 1.246 1.249 1.246 1.277 5,225,689 1.2496 -2.13%
2012-01-27 0 3.280 3.250 3.280 3.200 3.280 2,828,610 9,146,031 3.2334 1.277 1.265 1.277 1.246 1.277 7,267,176 1.2585 2.18%
2012-01-26 0 3.210 3.200 3.210 3.130 3.250 2,564,000 8,212,360 3.2029 1.249 1.246 1.249 1.218 1.265 6,587,348 1.2467 2.56%
2012-01-20 0 3.130 3.120 3.150 3.100 3.220 3,830,000 12,012,734 3.1365 1.218 1.214 1.226 1.207 1.253 9,839,916 1.2208 -0.63%
2012-01-19 0 3.150 3.140 3.160 3.090 3.170 2,350,000 7,387,150 3.1435 1.226 1.222 1.230 1.203 1.234 6,037,546 1.2235 2.27%
2012-01-18 0 3.080 3.090 3.110 3.060 3.130 3,796,000 11,747,060 3.0946 1.199 1.203 1.211 1.191 1.218 9,752,564 1.2045 0.65%
2012-01-17 0 3.060 3.050 3.070 3.050 3.110 4,336,000 13,359,940 3.0812 1.191 1.187 1.195 1.187 1.211 11,139,915 1.1993 0.00%
2012-01-16 0 3.060 3.040 3.070 3.010 3.080 1,870,000 5,727,020 3.0626 1.191 1.183 1.195 1.172 1.199 4,804,345 1.1921 0.99%
2012-01-13 0 3.030 3.030 3.040 3.030 3.090 2,802,000 8,571,680 3.0591 1.179 1.179 1.183 1.179 1.203 7,198,810 1.1907 -1.62%
2012-01-12 0 3.080 3.080 3.090 3.060 3.110 11,532,000 35,615,510 3.0884 1.199 1.199 1.203 1.191 1.211 29,627,652 1.2021 -0.32%
2012-01-11 0 3.090 3.090 3.100 3.060 3.110 2,286,000 7,072,220 3.0937 1.203 1.203 1.207 1.191 1.211 5,873,119 1.2042 0.32%
2012-01-10 0 3.080 3.080 3.110 3.060 3.210 6,514,000 20,390,760 3.1303 1.199 1.199 1.211 1.191 1.249 16,735,564 1.2184 -3.14%
2012-01-09 0 3.180 3.180 3.200 3.160 3.210 2,452,000 7,792,280 3.1779 1.238 1.238 1.246 1.230 1.249 6,299,601 1.2369 -1.55%
2012-01-06 0 3.230 3.230 3.240 3.150 3.240 950,000 3,032,440 3.1920 1.257 1.257 1.261 1.226 1.261 2,440,710 1.2424 0.31%
2012-01-05 0 3.220 3.210 3.240 3.190 3.260 1,284,000 4,145,200 3.2283 1.253 1.249 1.261 1.242 1.269 3,298,812 1.2566 -1.23%
2012-01-04 0 3.260 3.260 3.270 3.160 3.290 568,000 1,853,190 3.2627 1.269 1.269 1.273 1.230 1.281 1,459,288 1.2699 -0.61%
2012-01-03 0 3.280 3.270 3.290 3.270 3.310 848,000 2,791,440 3.2918 1.277 1.273 1.281 1.273 1.288 2,178,655 1.2813 0.00%
2011-12-30 0 3.280 3.270 3.300 3.250 3.310 764,000 2,505,320 3.2792 1.277 1.273 1.284 1.265 1.288 1,962,845 1.2764 0.61%
2011-12-29 0 3.260 3.260 3.270 3.240 3.300 690,300 2,263,163 3.2785 1.269 1.269 1.273 1.261 1.284 1,773,497 1.2761 -0.31%
2011-12-28 0 3.270 3.260 3.270 3.230 3.320 1,208,000 3,942,240 3.2634 1.273 1.269 1.273 1.257 1.292 3,103,556 1.2702 -1.51%
2011-12-23 0 3.320 3.320 3.340 3.230 3.360 819,500 2,727,250 3.3279 1.292 1.292 1.300 1.257 1.308 2,105,434 1.2953 -0.90%
2011-12-22 0 3.350 3.320 3.360 3.300 3.370 642,000 2,140,920 3.3348 1.304 1.292 1.308 1.284 1.312 1,649,406 1.2980 1.21%
2011-12-21 0 3.310 3.280 3.310 3.250 3.340 1,656,000 5,453,460 3.2932 1.288 1.277 1.288 1.265 1.300 4,254,543 1.2818 1.22%
2011-12-20 0 3.270 3.270 3.280 3.220 3.390 916,900 3,012,268 3.2853 1.273 1.273 1.277 1.253 1.319 2,355,671 1.2787 -2.10%
2011-12-19 0 3.340 3.320 3.340 3.250 3.400 1,696,600 5,631,068 3.3190 1.300 1.292 1.300 1.265 1.323 4,358,851 1.2919 -1.18%
2011-12-16 0 3.380 3.380 3.390 3.310 3.420 2,041,000 6,895,016 3.3783 1.316 1.316 1.319 1.288 1.331 5,243,673 1.3149 2.11%
2011-12-15 0 3.310 3.310 3.330 3.290 3.450 1,106,000 3,711,220 3.3555 1.288 1.288 1.296 1.281 1.343 2,841,500 1.3061 -4.34%
2011-12-14 0 3.460 3.450 3.460 3.440 3.540 2,306,000 8,065,100 3.4974 1.347 1.343 1.347 1.339 1.378 5,924,503 1.3613 -4.95%
2011-12-13 0 3.640 3.610 3.650 3.490 3.650 2,074,473 7,407,560 3.5708 1.417 1.405 1.421 1.358 1.421 5,329,671 1.3899 3.70%
2011-12-12 0 3.510 3.500 3.510 3.450 3.560 1,604,000 5,598,624 3.4904 1.366 1.362 1.366 1.343 1.386 4,120,946 1.3586 0.86%
2011-12-09 0 3.480 3.470 3.480 3.420 3.490 2,610,000 9,062,460 3.4722 1.355 1.351 1.355 1.331 1.358 6,705,530 1.3515 -1.14%
2011-12-08 0 3.520 3.510 3.530 3.450 3.530 412,000 1,442,220 3.5005 1.370 1.366 1.374 1.343 1.374 1,058,497 1.3625 0.00%
2011-12-07 0 3.520 3.500 3.520 3.430 3.520 1,516,000 5,264,660 3.4727 1.370 1.362 1.370 1.335 1.370 3,894,860 1.3517 2.33%
2011-12-06 0 3.440 3.420 3.440 3.340 3.500 2,772,000 9,400,120 3.3911 1.339 1.331 1.339 1.300 1.362 7,121,735 1.3199 2.08%
2011-12-05 0 3.370 3.360 3.370 3.330 3.490 1,836,000 6,211,520 3.3832 1.312 1.308 1.312 1.296 1.358 4,716,994 1.3168 -1.17%
2011-12-02 0 3.410 3.410 3.420 3.360 3.480 2,477,410 8,510,101 3.4351 1.327 1.327 1.331 1.308 1.355 6,364,884 1.3370 -2.57%
2011-12-01 0 3.500 3.480 3.500 3.390 3.520 6,740,000 23,361,106 3.4660 1.362 1.355 1.362 1.319 1.370 17,316,196 1.3491 4.79%
2011-11-30 0 3.340 3.320 3.340 3.320 3.370 2,454,000 8,213,908 3.3472 1.300 1.292 1.300 1.292 1.312 6,304,740 1.3028 -1.18%
2011-11-29 0 3.380 3.390 3.400 3.270 3.390 3,170,000 10,648,550 3.3592 1.316 1.319 1.323 1.273 1.319 8,144,264 1.3075 3.05%
2011-11-28 0 3.280 3.270 3.290 3.200 3.330 3,385,479 11,092,631 3.2765 1.277 1.273 1.281 1.246 1.296 8,697,866 1.2753 3.14%
2011-11-25 0 3.180 3.180 3.190 3.130 3.190 926,000 2,928,540 3.1626 1.238 1.238 1.242 1.218 1.242 2,379,050 1.2310 -0.62%
2011-11-24 0 3.200 3.200 3.210 3.100 3.210 786,000 2,491,700 3.1701 1.246 1.246 1.249 1.207 1.249 2,019,367 1.2339 1.59%
2011-11-23 0 3.150 3.150 3.160 3.070 3.150 1,650,000 5,182,990 3.1412 1.226 1.226 1.230 1.195 1.226 4,239,128 1.2227 -0.94%
2011-11-22 0 3.180 3.170 3.180 3.120 3.180 1,592,000 5,031,250 3.1603 1.238 1.234 1.238 1.214 1.238 4,090,116 1.2301 0.63%
2011-11-21 0 3.160 3.160 3.170 3.130 3.170 674,000 2,123,140 3.1501 1.230 1.230 1.234 1.218 1.234 1,731,620 1.2261 -0.63%
2011-11-18 0 3.180 3.170 3.180 3.150 3.200 1,590,000 5,051,280 3.1769 1.238 1.234 1.238 1.226 1.246 4,084,978 1.2366 -0.31%
2011-11-17 0 3.190 3.190 3.200 3.070 3.230 1,236,000 3,917,160 3.1692 1.242 1.242 1.246 1.195 1.257 3,175,492 1.2336 0.95%
2011-11-16 0 3.160 3.160 3.170 3.150 3.190 1,842,000 5,832,872 3.1666 1.230 1.230 1.234 1.226 1.242 4,732,409 1.2325 -1.25%
2011-11-15 0 3.200 3.190 3.200 3.160 3.220 662,000 2,119,040 3.2010 1.246 1.242 1.246 1.230 1.253 1,700,790 1.2459 0.63%
2011-11-14 0 3.180 3.160 3.180 3.130 3.210 2,363,291 7,482,922 3.1663 1.238 1.230 1.238 1.218 1.249 6,071,693 1.2324 2.58%
2011-11-11 0 3.100 3.100 3.110 3.050 3.120 3,238,000 9,979,460 3.0820 1.207 1.207 1.211 1.187 1.214 8,318,968 1.1996 -0.64%
2011-11-10 0 3.120 3.110 3.140 3.090 3.160 1,422,000 4,440,230 3.1225 1.214 1.211 1.222 1.203 1.230 3,653,358 1.2154 -3.41%
2011-11-09 0 3.230 3.230 3.240 3.200 3.250 3,064,000 9,855,880 3.2167 1.257 1.257 1.261 1.246 1.265 7,871,933 1.2520 0.94%
2011-11-08 0 3.200 3.180 3.200 3.150 3.200 2,212,000 7,027,280 3.1769 1.246 1.238 1.246 1.226 1.246 5,683,001 1.2365 -0.62%
2011-11-07 0 3.220 3.190 3.220 3.160 3.300 1,642,000 5,253,240 3.1993 1.253 1.242 1.253 1.230 1.284 4,218,575 1.2453 -0.31%
2011-11-04 0 3.230 3.210 3.230 3.200 3.370 1,516,851 4,915,962 3.2409 1.257 1.249 1.257 1.246 1.312 3,897,046 1.2615 1.89%
2011-11-03 0 3.170 3.170 3.190 3.160 3.250 1,566,000 5,002,920 3.1947 1.234 1.234 1.242 1.230 1.265 4,023,318 1.2435 -1.55%
2011-11-02 0 3.220 3.220 3.230 3.070 3.240 2,736,000 8,609,960 3.1469 1.253 1.253 1.257 1.195 1.261 7,029,245 1.2249 1.58%
2011-11-01 0 3.170 3.160 3.170 3.130 3.250 2,040,584 6,509,203 3.1899 1.234 1.230 1.234 1.218 1.265 5,242,604 1.2416 -3.94%
2011-10-31 0 3.300 3.280 3.310 3.210 3.350 8,196,000 26,599,126 3.2454 1.284 1.277 1.288 1.249 1.304 21,056,906 1.2632 2.80%
2011-10-28 0 3.210 3.200 3.220 3.130 3.240 8,548,000 27,236,432 3.1863 1.249 1.246 1.253 1.218 1.261 21,961,253 1.2402 4.90%
2011-10-27 0 3.060 3.050 3.060 2.970 3.080 5,002,908 15,129,911 3.0242 1.191 1.187 1.191 1.156 1.199 12,853,314 1.1771 2.68%
2011-10-26 0 2.980 2.970 2.980 2.950 3.020 2,120,000 6,314,256 2.9784 1.160 1.156 1.160 1.148 1.175 5,446,637 1.1593 -0.67%
2011-10-25 0 3.000 2.990 3.020 2.990 3.180 1,262,350 3,849,385 3.0494 1.168 1.164 1.175 1.164 1.238 3,243,190 1.1869 -2.28%
2011-10-24 0 3.070 3.060 3.070 2.980 3.130 3,095,000 9,344,820 3.0193 1.195 1.191 1.195 1.160 1.218 7,951,577 1.1752 2.68%
2011-10-21 0 2.990 2.970 2.990 2.970 3.000 514,000 1,532,850 2.9822 1.164 1.156 1.164 1.156 1.168 1,320,553 1.1608 1.01%
2011-10-20 0 2.960 2.960 2.980 2.950 3.020 806,395 2,408,869 2.9872 1.152 1.152 1.160 1.148 1.175 2,071,765 1.1627 -1.66%
2011-10-19 0 3.010 3.000 3.040 2.950 3.090 1,992,000 5,975,014 2.9995 1.172 1.168 1.183 1.148 1.203 5,117,784 1.1675 3.08%
2011-10-18 0 2.920 2.900 2.920 2.880 3.000 1,318,800 3,832,436 2.9060 1.137 1.129 1.137 1.121 1.168 3,388,220 1.1311 -2.67%
2011-10-17 0 3.000 2.990 3.010 2.920 3.030 2,082,000 6,230,860 2.9927 1.168 1.164 1.172 1.137 1.179 5,349,009 1.1649 3.45%
2011-10-14 0 2.900 2.910 2.930 2.900 3.050 2,038,000 6,010,510 2.9492 1.129 1.133 1.140 1.129 1.187 5,235,966 1.1479 -3.97%
2011-10-13 0 3.020 3.020 3.040 2.980 3.080 3,876,000 11,721,390 3.0241 1.175 1.175 1.183 1.160 1.199 9,958,097 1.1771 1.34%
2011-10-12 0 2.980 2.980 2.990 2.960 3.180 5,318,000 16,073,060 3.0224 1.160 1.160 1.164 1.152 1.238 13,662,839 1.1764 -2.61%
2011-10-11 0 3.060 3.050 3.060 3.000 3.110 2,020,000 6,122,738 3.0311 1.191 1.187 1.191 1.168 1.211 5,189,721 1.1798 4.44%
2011-10-10 0 2.930 2.930 2.950 2.900 2.960 2,412,584 7,108,478 2.9464 1.140 1.140 1.148 1.129 1.152 6,198,335 1.1468 -0.34%
2011-10-07 0 2.940 2.940 2.950 2.850 2.970 606,000 1,779,740 2.9369 1.144 1.144 1.148 1.109 1.156 1,556,916 1.1431 3.16%
2011-10-06 0 2.850 2.830 2.870 2.760 2.960 2,664,000 7,557,310 2.8368 1.109 1.102 1.117 1.074 1.152 6,844,265 1.1042 1.06%
2011-10-04 0 2.820 2.810 2.830 2.760 2.860 3,568,600 10,082,480 2.8253 1.098 1.094 1.102 1.074 1.113 9,168,335 1.0997 0.71%
2011-10-03 0 2.800 2.790 2.810 2.630 2.810 2,652,000 7,346,580 2.7702 1.090 1.086 1.094 1.024 1.094 6,813,435 1.0782 -0.36%
2011-09-30 0 2.810 2.780 2.820 2.750 2.980 3,552,000 10,092,320 2.8413 1.094 1.082 1.098 1.070 1.160 9,125,687 1.1059 0.72%
2011-09-28 0 2.790 2.780 2.810 2.760 2.850 1,122,000 3,141,860 2.8002 1.086 1.082 1.094 1.074 1.109 2,882,607 1.0899 1.09%
2011-09-27 0 2.760 2.760 2.780 2.690 2.830 1,438,000 3,965,000 2.7573 1.074 1.074 1.082 1.047 1.102 3,694,464 1.0732 2.22%
2011-09-26 0 2.700 2.670 2.700 2.620 2.830 1,504,870 4,102,242 2.7260 1.051 1.039 1.051 1.020 1.102 3,866,265 1.0610 -1.82%
2011-09-23 0 2.750 2.740 2.800 2.720 3.040 5,120,000 14,295,090 2.7920 1.070 1.066 1.090 1.059 1.183 13,154,143 1.0867 -9.24%
2011-09-22 0 3.030 3.030 3.040 3.030 3.140 1,182,000 3,612,700 3.0564 1.179 1.179 1.183 1.179 1.222 3,036,757 1.1897 -5.31%
2011-09-21 0 3.200 3.200 3.230 3.180 3.340 1,781,000 5,740,350 3.2231 1.246 1.246 1.257 1.238 1.300 4,575,689 1.2545 -3.61%
2011-09-20 0 3.320 3.310 3.320 3.280 3.440 584,000 1,948,740 3.3369 1.292 1.288 1.292 1.277 1.339 1,500,394 1.2988 -3.21%
2011-09-19 0 3.430 3.410 3.430 3.400 3.540 1,505,000 5,269,840 3.5016 1.335 1.327 1.335 1.323 1.378 3,866,599 1.3629 -2.56%
2011-09-16 0 3.520 3.490 3.520 3.430 3.540 1,108,000 3,865,040 3.4883 1.370 1.358 1.370 1.335 1.378 2,846,639 1.3578 4.76%
2011-09-15 0 3.360 3.360 3.380 3.270 3.410 1,069,083 3,588,818 3.3569 1.308 1.308 1.316 1.273 1.327 2,746,654 1.3066 2.75%
2011-09-14 0 3.270 3.270 3.290 3.240 3.330 1,447,133 4,730,642 3.2690 1.273 1.273 1.281 1.261 1.296 3,717,929 1.2724 -0.91%
2011-09-12 0 3.300 3.280 3.300 3.280 3.320 1,368,000 4,513,800 3.2996 1.284 1.277 1.284 1.277 1.292 3,514,623 1.2843 -0.30%
2011-09-09 0 3.310 3.280 3.310 3.230 3.330 2,343,000 7,708,050 3.2898 1.288 1.277 1.288 1.257 1.296 6,019,562 1.2805 0.30%
2011-09-08 0 3.300 3.290 3.300 3.290 3.360 853,500 2,833,010 3.3193 1.284 1.281 1.284 1.281 1.308 2,192,785 1.2920 0.30%
2011-09-07 0 3.290 3.290 3.300 3.290 3.350 938,000 3,108,180 3.3136 1.281 1.281 1.284 1.281 1.304 2,409,880 1.2898 -0.30%
2011-09-06 0 3.300 3.300 3.310 3.270 3.320 504,000 1,659,880 3.2934 1.284 1.284 1.288 1.273 1.292 1,294,861 1.2819 0.61%
2011-09-05 0 3.280 3.280 3.300 3.270 3.410 1,794,000 5,957,500 3.3208 1.277 1.277 1.284 1.273 1.327 4,609,088 1.2926 -3.81%
2011-09-02 0 3.410 3.410 3.420 3.400 3.500 748,000 2,601,190 3.4775 1.327 1.327 1.331 1.323 1.362 1,921,738 1.3536 -2.57%
2011-09-01 0 3.500 3.490 3.510 3.490 3.600 906,331 3,215,908 3.5483 1.362 1.358 1.366 1.358 1.401 2,328,517 1.3811 -0.28%
2011-08-31 0 3.510 3.480 3.510 3.420 3.510 2,659,000 9,125,162 3.4318 1.366 1.355 1.366 1.331 1.366 6,831,419 1.3358 3.54%
2011-08-30 0 3.390 3.390 3.400 3.380 3.460 3,222,000 11,006,354 3.4160 1.319 1.319 1.323 1.316 1.347 8,277,861 1.3296 0.30%
2011-08-29 0 3.380 3.360 3.380 3.350 3.530 2,396,600 8,196,858 3.4202 1.316 1.308 1.316 1.304 1.374 6,157,269 1.3312 -0.59%
2011-08-26 0 3.400 3.390 3.420 3.390 3.600 1,530,000 5,286,880 3.4555 1.323 1.319 1.331 1.319 1.401 3,930,828 1.3450 -3.95%
2011-08-25 0 3.540 3.520 3.550 3.520 3.630 1,066,000 3,766,200 3.5330 1.378 1.370 1.382 1.370 1.413 2,738,734 1.3752 0.00%
2011-08-24 0 3.540 3.510 3.550 3.510 3.680 3,039,000 10,772,686 3.5448 1.378 1.366 1.382 1.366 1.432 7,807,703 1.3798 0.57%
2011-08-23 0 3.520 3.500 3.520 3.420 3.530 8,804,000 30,447,740 3.4584 1.370 1.362 1.370 1.331 1.374 22,618,960 1.3461 3.23%
2011-08-22 0 3.410 3.410 3.450 3.400 3.620 1,660,000 5,737,358 3.4562 1.327 1.327 1.343 1.323 1.409 4,264,820 1.3453 -4.75%
2011-08-19 0 3.580 3.570 3.590 3.530 3.680 942,000 3,394,780 3.6038 1.393 1.390 1.397 1.374 1.432 2,420,157 1.4027 -2.72%
2011-08-18 0 3.680 3.640 3.680 3.620 3.810 2,960,000 10,915,330 3.6876 1.432 1.417 1.432 1.409 1.483 7,604,739 1.4353 -1.87%
2011-08-17 0 3.750 3.740 3.750 3.730 3.830 1,928,000 7,272,360 3.7720 1.460 1.456 1.460 1.452 1.491 4,953,357 1.4682 -1.06%
2011-08-16 0 3.790 3.770 3.800 3.690 3.910 1,748,000 6,585,140 3.7672 1.475 1.467 1.479 1.436 1.522 4,490,907 1.4663 0.80%
2011-08-15 0 3.760 3.760 3.780 3.710 3.850 1,576,000 5,914,000 3.7525 1.464 1.464 1.471 1.444 1.499 4,049,010 1.4606 -0.79%
2011-08-12 0 3.790 3.800 3.860 3.720 3.970 2,249,016 8,618,467 3.8321 1.475 1.479 1.502 1.448 1.545 5,778,101 1.4916 -2.32%
2011-08-11 0 3.880 3.850 3.880 3.740 3.940 2,682,537 10,302,226 3.8405 1.510 1.499 1.510 1.456 1.534 6,891,890 1.4948 1.04%
2011-08-10 0 3.840 3.820 3.840 3.720 3.850 6,284,587 23,629,978 3.7600 1.495 1.487 1.495 1.448 1.499 16,146,164 1.4635 5.49%
2011-08-09 0 3.640 3.610 3.640 3.420 3.670 9,105,182 32,727,148 3.5943 1.417 1.405 1.417 1.331 1.428 23,392,748 1.3990 0.00%
2011-08-08 0 3.640 3.630 3.660 3.590 3.790 2,865,835 10,477,251 3.6559 1.417 1.413 1.425 1.397 1.475 7,362,813 1.4230 -4.21%
2011-08-05 0 3.800 3.800 3.820 3.740 3.840 1,084,000 4,087,880 3.7711 1.479 1.479 1.487 1.456 1.495 2,784,979 1.4678 -3.06%
2011-08-04 0 3.920 3.910 3.960 3.920 4.010 652,000 2,586,670 3.9673 1.526 1.522 1.541 1.526 1.561 1,675,098 1.5442 -1.51%
2011-08-03 0 3.980 3.980 3.990 3.920 4.090 3,606,449 14,361,182 3.9821 1.549 1.549 1.553 1.526 1.592 9,265,576 1.5500 -2.93%
2011-08-02 0 4.100 4.090 4.120 4.060 4.150 1,352,000 5,542,570 4.0995 1.596 1.592 1.604 1.580 1.615 3,473,516 1.5957 -0.24%
2011-08-01 0 4.110 4.100 4.120 4.050 4.160 1,172,000 4,832,494 4.1233 1.600 1.596 1.604 1.576 1.619 3,011,066 1.6049 0.00%
2011-07-29 0 4.110 4.100 4.110 4.080 4.160 1,588,300 6,513,048 4.1006 1.600 1.596 1.600 1.588 1.619 4,080,610 1.5961 -0.48%
2011-07-28 0 4.130 4.130 4.140 4.110 4.200 1,413,000 5,856,026 4.1444 1.608 1.608 1.611 1.600 1.635 3,630,235 1.6131 -1.67%
2011-07-27 0 4.200 4.180 4.200 4.170 4.250 3,239,963 13,611,958 4.2013 1.635 1.627 1.635 1.623 1.654 8,324,011 1.6353 -0.47%
2011-07-26 0 4.220 4.190 4.230 4.120 4.240 3,102,000 12,979,540 4.1842 1.643 1.631 1.646 1.604 1.650 7,969,561 1.6286 -0.47%
2011-07-25 0 4.240 4.210 4.250 3.920 4.280 4,040,134 16,910,460 4.1856 1.650 1.639 1.654 1.526 1.666 10,379,785 1.6292 7.07%
2011-07-22 0 3.960 3.920 4.000 3.730 4.000 8,171,722 31,398,309 3.8423 1.541 1.526 1.557 1.452 1.557 20,994,532 1.4955 1.54%
2011-07-21 0 3.900 3.900 3.910 3.900 3.990 1,558,000 6,119,532 3.9278 1.518 1.518 1.522 1.518 1.553 4,002,765 1.5288 -1.76%
2011-07-20 0 3.970 3.950 3.970 3.930 4.080 2,504,000 9,938,780 3.9692 1.545 1.537 1.545 1.530 1.588 6,433,198 1.5449 -0.25%
2011-07-19 0 3.980 3.980 3.990 3.960 4.020 1,776,000 7,084,820 3.9892 1.549 1.549 1.553 1.541 1.565 4,562,843 1.5527 -1.00%
2011-07-18 0 4.020 4.020 4.030 4.000 4.060 1,184,000 4,744,820 4.0074 1.565 1.565 1.569 1.557 1.580 3,041,896 1.5598 0.00%
2011-07-15 0 4.020 4.010 4.020 4.000 4.070 1,916,000 7,699,190 4.0184 1.565 1.561 1.565 1.557 1.584 4,922,527 1.5641 -1.23%
2011-07-14 0 4.070 4.070 4.100 4.060 4.120 1,510,000 6,189,760 4.0992 1.584 1.584 1.596 1.580 1.604 3,879,445 1.5955 -1.21%
2011-07-13 0 4.120 4.120 4.130 4.120 4.140 928,000 3,829,060 4.1261 1.604 1.604 1.608 1.604 1.611 2,384,188 1.6060 0.24%
2011-07-12 0 4.110 4.110 4.130 4.100 4.290 1,158,000 4,786,120 4.1331 1.600 1.600 1.608 1.596 1.670 2,975,097 1.6087 -4.42%
2011-07-11 0 4.300 4.290 4.320 4.270 4.430 848,000 3,686,340 4.3471 1.674 1.670 1.681 1.662 1.724 2,178,655 1.6920 -2.71%
2011-07-08 0 4.420 4.420 4.460 4.420 4.490 2,863,894 12,743,058 4.4496 1.720 1.720 1.736 1.720 1.748 7,357,827 1.7319 0.00%
2011-07-07 0 4.420 4.410 4.420 4.360 4.460 3,537,333 15,581,748 4.4049 1.720 1.717 1.720 1.697 1.736 9,088,005 1.7145 1.14%
2011-07-06 0 4.370 4.370 4.380 4.340 4.390 3,676,566 16,265,385 4.4241 1.701 1.701 1.705 1.689 1.709 9,445,718 1.7220 -0.23%
2011-07-05 0 4.380 4.380 4.400 4.360 4.440 4,532,000 19,924,452 4.3964 1.705 1.705 1.713 1.697 1.728 11,643,472 1.7112 0.00%
2011-07-04 0 4.380 4.380 4.400 4.360 4.490 2,756,000 12,156,934 4.4111 1.705 1.705 1.713 1.697 1.748 7,080,629 1.7169 -0.90%
2011-06-30 0 4.420 4.400 4.460 4.350 4.470 2,170,000 9,564,780 4.4077 1.720 1.713 1.736 1.693 1.740 5,575,096 1.7156 0.23%
2011-06-29 0 4.410 4.410 4.420 4.310 4.420 1,078,000 4,700,980 4.3608 1.717 1.717 1.720 1.678 1.720 2,769,564 1.6974 2.56%
2011-06-28 0 4.300 4.300 4.320 4.300 4.450 1,872,000 8,187,643 4.3737 1.674 1.674 1.681 1.674 1.732 4,809,484 1.7024 -3.80%
2011-06-27 0 4.470 4.450 4.490 4.330 4.490 938,000 4,115,260 4.3873 1.740 1.732 1.748 1.685 1.748 2,409,880 1.7077 1.59%
2011-06-24 0 4.400 4.400 4.440 4.300 4.440 2,758,000 11,961,820 4.3371 1.713 1.713 1.728 1.674 1.728 7,085,767 1.6881 0.23%
2011-06-23 0 4.390 4.350 4.380 4.210 4.450 4,676,000 20,344,120 4.3508 1.709 1.693 1.705 1.639 1.732 12,013,432 1.6934 -2.23%
2011-06-22 0 4.490 4.450 4.490 4.420 4.530 2,692,000 11,998,800 4.4572 1.748 1.732 1.748 1.720 1.763 6,916,202 1.7349 -0.22%
2011-06-21 0 4.500 4.500 4.510 4.110 4.560 5,401,890 23,779,596 4.4021 1.752 1.752 1.755 1.600 1.775 13,878,366 1.7134 8.70%
2011-06-20 0 4.140 4.100 4.150 4.050 4.270 3,130,000 13,093,180 4.1831 1.611 1.596 1.615 1.576 1.662 8,041,498 1.6282 1.22%
2011-06-17 0 4.090 4.040 4.090 3.950 4.150 11,845,000 47,537,474 4.0133 1.592 1.572 1.592 1.537 1.615 30,431,802 1.5621 -1.45%
2011-06-16 0 4.150 4.140 4.150 4.110 4.300 9,854,200 41,276,650 4.1887 1.615 1.611 1.615 1.600 1.674 25,317,101 1.6304 -6.74%
2011-06-15 0 4.450 4.450 4.470 4.390 4.720 3,529,500 15,829,175 4.4848 1.732 1.732 1.740 1.709 1.837 9,067,881 1.7456 -4.71%
2011-06-14 0 4.670 4.670 4.680 4.650 4.760 5,700,000 26,657,940 4.6768 1.818 1.818 1.822 1.810 1.853 14,644,261 1.8204 0.00%
2011-06-13 0 4.670 4.670 4.680 4.620 4.790 5,194,000 24,409,980 4.6996 1.818 1.818 1.822 1.798 1.864 13,344,262 1.8292 -3.11%
2011-06-10 0 4.820 4.820 4.840 4.800 4.930 2,363,000 11,416,028 4.8312 1.876 1.876 1.884 1.868 1.919 6,070,945 1.8804 -2.43%
2011-06-09 0 4.940 4.940 4.950 4.910 5.060 2,191,067 10,879,024 4.9652 1.923 1.923 1.927 1.911 1.970 5,629,221 1.9326 -3.14%
2011-06-08 0 5.100 5.100 5.110 5.050 5.150 1,012,000 5,165,800 5.1045 1.985 1.985 1.989 1.966 2.005 2,599,999 1.9868 -0.78%
2011-06-07 0 5.140 5.130 5.140 5.050 5.180 512,000 2,626,040 5.1290 2.001 1.997 2.001 1.966 2.016 1,315,414 1.9964 0.78%
2011-06-03 0 5.100 5.070 5.110 5.000 5.130 1,598,000 8,139,900 5.0938 1.985 1.973 1.989 1.946 1.997 4,105,531 1.9827 0.00%
2011-06-02 0 5.100 5.100 5.110 5.100 5.110 546,000 2,785,160 5.1010 1.985 1.985 1.989 1.985 1.989 1,402,766 1.9855 -0.20%
2011-06-01 0 5.110 5.100 5.120 5.100 5.140 2,124,513 10,842,800 5.1037 1.989 1.985 1.993 1.985 2.001 5,458,232 1.9865 -0.97%
2011-05-31 0 5.160 5.140 5.170 5.080 5.220 794,000 4,085,470 5.1454 2.008 2.001 2.012 1.977 2.032 2,039,920 2.0028 1.38%
2011-05-30 0 5.090 5.080 5.090 5.050 5.100 1,272,000 6,474,244 5.0898 1.981 1.977 1.981 1.966 1.985 3,267,982 1.9811 0.59%
2011-05-27 0 5.060 5.060 5.070 5.040 5.100 868,000 4,401,840 5.0712 1.970 1.970 1.973 1.962 1.985 2,230,038 1.9739 -0.59%
2011-05-26 0 5.090 5.080 5.090 5.080 5.100 502,000 2,553,620 5.0869 1.981 1.977 1.981 1.977 1.985 1,289,723 1.9800 0.20%
2011-05-25 0 5.080 5.080 5.090 5.080 5.180 1,580,000 8,078,600 5.1130 1.977 1.977 1.981 1.977 2.016 4,059,286 1.9902 -2.87%
2011-05-24 0 5.230 5.200 5.230 5.120 5.230 738,000 3,808,020 5.1599 2.036 2.024 2.036 1.993 2.036 1,896,046 2.0084 1.95%
2011-05-23 0 5.130 5.130 5.140 5.120 5.250 1,775,823 9,224,926 5.1947 1.997 1.997 2.001 1.993 2.043 4,562,389 2.0220 -2.29%
2011-05-20 0 5.250 5.250 5.260 5.160 5.290 6,418,000 33,493,860 5.2187 2.043 2.043 2.047 2.008 2.059 16,488,924 2.0313 0.57%
2011-05-19 0 5.220 5.200 5.230 5.070 5.290 5,338,000 27,793,220 5.2067 2.032 2.024 2.036 1.973 2.059 13,714,222 2.0266 3.78%
2011-05-18 0 5.030 5.020 5.030 4.980 5.040 420,000 2,110,320 5.0246 1.958 1.954 1.958 1.938 1.962 1,079,051 1.9557 -0.20%
2011-05-17 0 5.040 5.010 5.050 4.880 5.080 7,026,000 34,979,653 4.9786 1.962 1.950 1.966 1.899 1.977 18,050,979 1.9378 1.41%
2011-05-16 0 4.970 4.950 5.010 4.900 5.080 3,854,000 19,157,120 4.9707 1.934 1.927 1.950 1.907 1.977 9,901,576 1.9348 -1.19%
2011-05-13 0 5.030 5.010 5.030 4.970 5.150 3,318,147 16,667,195 5.0230 1.958 1.950 1.958 1.934 2.005 8,524,879 1.9551 -0.59%
2011-05-12 0 5.060 5.050 5.070 5.020 5.110 2,634,000 13,330,452 5.0609 1.970 1.966 1.973 1.954 1.989 6,767,190 1.9699 -0.59%
2011-05-11 0 5.090 5.090 5.100 5.070 5.120 2,224,668 11,338,020 5.0965 1.981 1.981 1.985 1.973 1.993 5,715,547 1.9837 0.39%
2011-05-09 0 5.070 5.050 5.070 5.040 5.140 920,008 4,659,540 5.0647 1.973 1.966 1.973 1.962 2.001 2,363,656 1.9713 -0.20%
2011-05-06 0 5.080 5.080 5.100 5.030 5.100 1,088,000 5,527,580 5.0805 1.977 1.977 1.985 1.958 1.985 2,795,255 1.9775 1.60%
2011-05-05 0 5.000 4.990 5.010 4.970 5.150 2,033,596 10,178,734 5.0053 1.946 1.942 1.950 1.934 2.005 5,224,651 1.9482 -1.19%
2011-05-04 0 5.060 5.050 5.060 5.030 5.190 1,662,000 8,416,398 5.0640 1.970 1.966 1.970 1.958 2.020 4,269,958 1.9711 -0.59%
2011-05-03 0 5.090 5.080 5.100 5.080 5.230 984,000 5,024,120 5.1058 1.981 1.977 1.985 1.977 2.036 2,528,062 1.9873 -1.74%
2011-04-29 0 5.180 5.150 5.200 5.100 5.380 2,026,200 10,490,400 5.1774 2.016 2.005 2.024 1.985 2.094 5,205,649 2.0152 -0.96%
2011-04-28 0 5.230 5.200 5.240 5.150 5.240 3,720,000 19,335,672 5.1978 2.036 2.024 2.040 2.005 2.040 9,557,307 2.0231 1.95%
2011-04-27 0 5.130 5.110 5.130 5.060 5.230 3,448,000 17,655,810 5.1206 1.997 1.989 1.997 1.970 2.036 8,858,493 1.9931 -0.97%
2011-04-26 0 5.180 5.140 5.180 5.130 5.360 3,889,216 20,215,124 5.1977 2.016 2.001 2.016 1.997 2.086 9,992,052 2.0231 -0.19%
2011-04-21 0 5.190 5.170 5.190 5.110 5.300 2,082,000 10,833,970 5.2036 2.020 2.012 2.020 1.989 2.063 5,349,009 2.0254 0.58%
2011-04-20 0 5.160 5.140 5.160 5.140 5.240 4,657,000 24,071,050 5.1688 2.008 2.001 2.008 2.001 2.040 11,964,618 2.0119 1.78%
2011-04-19 0 5.070 5.070 5.100 5.040 5.130 4,840,000 24,564,140 5.0752 1.973 1.973 1.985 1.962 1.997 12,434,776 1.9754 -1.36%
2011-04-18 0 5.140 5.120 5.140 5.090 5.190 2,737,827 14,052,421 5.1327 2.001 1.993 2.001 1.981 2.020 7,033,939 1.9978 -0.39%
2011-04-15 0 5.160 5.150 5.200 5.060 5.210 3,722,000 19,141,480 5.1428 2.008 2.005 2.024 1.970 2.028 9,562,446 2.0017 -0.96%
2011-04-14 0 5.210 5.200 5.220 5.010 5.240 1,458,000 7,563,720 5.1877 2.028 2.024 2.032 1.950 2.040 3,745,848 2.0192 2.59%
2011-04-13 0 5.270 5.260 5.280 5.140 5.280 2,149,000 11,166,015 5.1959 1.977 1.973 1.981 1.928 1.981 5,729,129 1.9490 1.54%
2011-04-12 0 5.190 5.180 5.190 5.140 5.280 2,712,000 14,111,180 5.2032 1.947 1.943 1.947 1.928 1.981 7,230,060 1.9517 -1.33%
2011-04-11 0 5.260 5.250 5.300 5.220 5.300 1,686,000 8,854,126 5.2516 1.973 1.969 1.988 1.958 1.988 4,494,794 1.9699 -1.31%
2011-04-08 0 5.330 5.330 5.340 5.220 5.440 1,797,227 9,619,909 5.3526 1.999 1.999 2.003 1.958 2.041 4,791,320 2.0078 -1.30%
2011-04-07 0 5.400 5.380 5.400 5.320 5.470 1,788,000 9,635,560 5.3890 2.026 2.018 2.026 1.996 2.052 4,766,721 2.0214 0.37%
2011-04-06 0 5.380 5.350 5.370 5.090 5.380 4,036,000 21,326,558 5.2841 2.018 2.007 2.014 1.909 2.018 10,759,779 1.9821 3.86%
2011-04-04 0 5.180 5.140 5.200 5.080 5.260 3,114,165 16,051,009 5.1542 1.943 1.928 1.951 1.906 1.973 8,302,212 1.9333 -2.08%
2011-04-01 0 5.290 5.260 5.290 5.130 5.300 3,143,200 16,493,560 5.2474 1.984 1.973 1.984 1.924 1.988 8,379,618 1.9683 3.73%
2011-03-31 0 5.100 5.100 5.110 5.010 5.100 2,167,500 11,019,580 5.0840 1.913 1.913 1.917 1.879 1.913 5,778,449 1.9070 1.39%
2011-03-30 0 5.030 5.020 5.040 4.990 5.070 2,540,200 12,748,130 5.0186 1.887 1.883 1.891 1.872 1.902 6,772,049 1.8825 0.00%
2011-03-29 0 5.030 5.010 5.030 4.810 5.100 7,300,000 36,652,440 5.0209 1.887 1.879 1.887 1.804 1.913 19,461,444 1.8833 4.36%
2011-03-28 0 4.820 4.810 4.820 4.760 4.840 1,306,000 6,294,040 4.8193 1.808 1.804 1.808 1.785 1.815 3,481,732 1.8077 1.47%
2011-03-25 0 4.750 4.740 4.750 4.700 4.800 1,569,600 7,457,960 4.7515 1.782 1.778 1.782 1.763 1.800 4,184,477 1.7823 0.42%
2011-03-24 0 4.730 4.720 4.750 4.690 4.840 1,822,000 8,615,380 4.7285 1.774 1.770 1.782 1.759 1.815 4,857,363 1.7737 -1.66%
2011-03-23 0 4.810 4.790 4.810 4.780 4.810 274,000 1,314,340 4.7969 1.804 1.797 1.804 1.793 1.804 730,471 1.7993 0.00%
2011-03-22 0 4.810 4.800 4.830 4.780 4.830 986,297 4,739,313 4.8052 1.804 1.800 1.812 1.793 1.812 2,629,420 1.8024 0.42%
2011-03-21 0 4.790 4.770 4.790 4.720 4.830 1,153,000 5,493,720 4.7647 1.797 1.789 1.797 1.770 1.812 3,073,842 1.7872 -0.83%
2011-03-18 0 4.830 4.820 4.870 4.740 4.980 3,878,000 19,084,260 4.9212 1.812 1.808 1.827 1.778 1.868 10,338,559 1.8459 1.68%
2011-03-17 0 4.750 4.740 4.780 4.750 4.820 946,100 4,522,434 4.7801 1.782 1.778 1.793 1.782 1.808 2,522,256 1.7930 -2.26%
2011-03-16 0 4.860 4.820 4.860 4.700 4.950 1,673,094 8,143,792 4.8675 1.823 1.808 1.823 1.763 1.857 4,460,387 1.8258 2.10%
2011-03-15 0 4.760 4.750 4.760 4.720 4.810 722,000 3,433,100 4.7550 1.785 1.782 1.785 1.770 1.804 1,924,817 1.7836 -1.04%
2011-03-14 0 4.810 4.810 4.840 4.800 4.830 158,000 760,200 4.8114 1.804 1.804 1.815 1.800 1.812 421,220 1.8048 -0.41%
2011-03-11 0 4.830 4.830 4.870 4.820 4.880 1,376,000 6,650,940 4.8335 1.812 1.812 1.827 1.808 1.830 3,668,349 1.8131 -0.62%
2011-03-10 0 4.860 4.840 4.870 4.830 4.900 652,000 3,174,860 4.8694 1.823 1.815 1.827 1.812 1.838 1,738,200 1.8265 0.00%
2011-03-09 0 4.860 4.860 4.880 4.830 4.890 617,000 3,004,120 4.8689 1.823 1.823 1.830 1.812 1.834 1,644,892 1.8263 -0.21%
2011-03-08 0 4.870 4.840 4.870 4.820 4.900 630,000 3,058,920 4.8554 1.827 1.815 1.827 1.808 1.838 1,679,549 1.8213 0.21%
2011-03-07 0 4.860 4.860 4.890 4.850 4.920 245,800 1,198,480 4.8758 1.823 1.823 1.834 1.819 1.845 655,291 1.8289 -1.02%
2011-03-04 0 4.910 4.900 4.920 4.880 4.980 1,588,000 7,827,340 4.9291 1.842 1.838 1.845 1.830 1.868 4,233,531 1.8489 1.03%
2011-03-03 0 4.860 4.850 4.860 4.800 4.880 1,548,746 7,516,036 4.8530 1.823 1.819 1.823 1.800 1.830 4,128,881 1.8204 0.62%
2011-03-02 0 4.830 4.830 4.840 4.740 4.870 678,000 3,272,920 4.8273 1.812 1.812 1.815 1.778 1.827 1,807,515 1.8107 0.84%
2011-03-01 0 4.790 4.760 4.800 4.640 4.810 2,859,000 13,562,660 4.7438 1.797 1.785 1.800 1.740 1.804 7,621,955 1.7794 1.91%
2011-02-28 0 4.700 4.680 4.700 4.630 4.740 761,400 3,558,980 4.6743 1.763 1.755 1.763 1.737 1.778 2,029,855 1.7533 -0.84%
2011-02-25 0 4.740 4.730 4.750 4.720 4.760 4,181,650 19,838,151 4.7441 1.778 1.774 1.782 1.770 1.785 11,148,075 1.7795 0.00%
2011-02-24 0 4.740 4.740 4.750 4.730 4.850 143,000 681,860 4.7683 1.778 1.778 1.782 1.774 1.819 381,231 1.7886 -1.86%
2011-02-23 0 4.830 4.810 4.820 4.800 4.880 2,282,000 11,049,320 4.8419 1.812 1.804 1.808 1.800 1.830 6,083,701 1.8162 -0.41%
2011-02-22 0 4.850 4.850 4.880 4.820 4.920 2,217,858 10,796,432 4.8680 1.819 1.819 1.830 1.808 1.845 5,912,701 1.8260 -0.61%
2011-02-21 0 4.880 4.820 4.880 4.820 4.880 1,632,500 7,936,200 4.8614 1.830 1.808 1.830 1.808 1.830 4,352,165 1.8235 1.46%
2011-02-18 0 4.810 4.790 4.820 4.770 4.870 1,071,500 5,149,970 4.8063 1.804 1.797 1.808 1.789 1.827 2,856,567 1.8029 0.42%
2011-02-17 0 4.790 4.780 4.830 4.770 4.890 901,000 4,340,650 4.8176 1.797 1.793 1.812 1.789 1.834 2,402,022 1.8071 -2.24%
2011-02-16 0 4.900 4.820 4.850 4.810 4.900 4,154,000 20,223,480 4.8684 1.838 1.808 1.819 1.804 1.838 11,074,361 1.8262 0.62%
2011-02-15 0 4.870 4.870 4.880 4.850 4.900 2,064,000 10,075,440 4.8815 1.827 1.827 1.830 1.819 1.838 5,502,523 1.8311 -0.41%
2011-02-14 0 4.890 4.890 4.900 4.840 4.920 5,754,000 28,133,588 4.8894 1.834 1.834 1.838 1.815 1.845 15,339,883 1.8340 4.04%
2011-02-11 0 4.700 4.700 4.720 4.680 4.720 2,144,000 9,932,220 4.6326 1.763 1.763 1.770 1.755 1.770 5,715,799 1.7377 -0.63%
2011-02-10 0 4.730 4.720 4.730 4.620 4.730 3,128,000 14,655,560 4.6853 1.774 1.770 1.774 1.733 1.774 8,339,095 1.7575 0.85%
2011-02-09 0 4.690 4.690 4.710 4.650 4.740 3,609,000 16,924,712 4.6896 1.759 1.759 1.767 1.744 1.778 9,621,418 1.7591 -0.21%
2011-02-08 0 4.700 4.690 4.700 4.680 4.740 1,974,000 9,269,760 4.6959 1.763 1.759 1.763 1.755 1.778 5,262,588 1.7614 -0.21%
2011-02-07 0 4.710 4.700 4.710 4.680 4.850 2,166,000 10,198,200 4.7083 1.767 1.763 1.767 1.755 1.819 5,774,450 1.7661 -0.21%
2011-02-02 0 4.720 4.680 4.720 4.660 4.750 415,600 1,959,088 4.7139 1.770 1.755 1.770 1.748 1.782 1,107,969 1.7682 0.64%
2011-02-01 0 4.690 4.650 4.690 4.580 4.730 1,950,000 9,079,010 4.6559 1.759 1.744 1.759 1.718 1.774 5,198,605 1.7464 0.86%
2011-01-31 0 4.650 4.590 4.650 4.500 4.730 4,529,000 20,956,750 4.6272 1.744 1.722 1.744 1.688 1.774 12,074,093 1.7357 -1.27%
2011-01-28 0 4.710 4.700 4.740 4.670 4.750 1,543,400 7,269,768 4.7102 1.767 1.763 1.778 1.752 1.782 4,114,629 1.7668 -0.21%
2011-01-27 0 4.720 4.700 4.720 4.690 4.750 5,350,200 25,154,930 4.7017 1.770 1.763 1.770 1.759 1.782 14,263,372 1.7636 0.64%
2011-01-26 0 4.690 4.700 4.730 4.550 4.780 7,741,000 36,352,220 4.6961 1.759 1.763 1.774 1.707 1.793 20,637,128 1.7615 2.85%
2011-01-25 0 4.560 4.560 4.610 4.350 4.620 9,093,615 41,138,487 4.5239 1.710 1.710 1.729 1.632 1.733 24,243,134 1.6969 6.05%
2011-01-24 0 4.300 4.290 4.300 4.240 4.370 6,026,000 25,818,660 4.2845 1.613 1.609 1.613 1.590 1.639 16,065,022 1.6071 -0.23%
2011-01-21 0 4.310 4.300 4.310 4.240 4.660 8,166,000 36,326,837 4.4485 1.617 1.613 1.617 1.590 1.748 21,770,158 1.6687 -7.51%
2011-01-20 0 4.660 4.660 4.700 4.550 4.860 7,964,000 37,370,449 4.6924 1.748 1.748 1.763 1.707 1.823 21,231,636 1.7601 -3.12%
2011-01-19 0 4.810 4.810 4.820 4.780 4.910 2,215,000 10,710,990 4.8357 1.804 1.804 1.808 1.793 1.842 5,905,082 1.8139 -0.82%
2011-01-18 0 4.850 4.820 4.860 4.760 4.870 532,309 2,564,532 4.8178 1.819 1.808 1.823 1.785 1.827 1,419,110 1.8071 0.62%
2011-01-17 0 4.820 4.800 4.840 4.790 4.900 1,289,820 6,253,625 4.8484 1.808 1.800 1.815 1.797 1.838 3,438,597 1.8187 0.00%
2011-01-14 0 4.820 4.810 4.850 4.800 4.930 1,913,605 9,244,553 4.8310 1.808 1.804 1.819 1.800 1.849 5,101,578 1.8121 -1.23%
2011-01-13 0 4.880 4.870 4.900 4.860 5.070 1,448,458 7,135,962 4.9266 1.830 1.827 1.838 1.823 1.902 3,861,518 1.8480 -3.17%
2011-01-12 0 5.040 5.030 5.050 4.990 5.100 4,262,000 21,559,660 5.0586 1.891 1.887 1.894 1.872 1.913 11,362,284 1.8975 0.60%
2011-01-11 0 5.010 4.980 5.030 4.750 5.030 5,494,000 26,799,030 4.8779 1.879 1.868 1.887 1.782 1.887 14,646,736 1.8297 4.38%
2011-01-10 0 4.800 4.770 4.810 4.730 4.890 1,724,000 8,279,750 4.8026 1.800 1.789 1.804 1.774 1.834 4,596,100 1.8015 -1.03%
2011-01-07 0 4.850 4.850 4.860 4.730 4.880 6,504,200 31,442,390 4.8342 1.819 1.819 1.823 1.774 1.830 17,339,880 1.8133 2.32%
2011-01-06 0 4.740 4.740 4.760 4.680 4.790 2,542,000 12,069,710 4.7481 1.778 1.778 1.785 1.755 1.797 6,776,848 1.7810 0.00%
2011-01-05 0 4.740 4.720 4.750 4.580 4.790 3,634,000 17,162,800 4.7228 1.778 1.770 1.782 1.718 1.797 9,688,067 1.7715 2.60%
2011-01-04 0 4.620 4.610 4.620 4.590 4.630 1,256,000 5,785,940 4.6066 1.733 1.729 1.733 1.722 1.737 3,348,435 1.7280 0.65%
2011-01-03 0 4.590 4.580 4.590 4.510 4.630 1,428,000 6,526,040 4.5701 1.722 1.718 1.722 1.692 1.737 3,806,978 1.7142 -0.43%
2010-12-31 0 4.610 4.580 4.610 4.560 4.610 157,600 723,264 4.5892 1.729 1.718 1.729 1.710 1.729 420,154 1.7214 1.10%
2010-12-30 0 4.560 4.540 4.580 4.520 4.630 1,383,790 6,333,106 4.5766 1.710 1.703 1.718 1.695 1.737 3,689,117 1.7167 -1.94%
2010-12-29 0 4.650 4.650 4.660 4.550 4.680 1,140,000 5,285,520 4.6364 1.744 1.744 1.748 1.707 1.755 3,039,184 1.7391 2.20%
2010-12-28 0 4.550 4.550 4.560 4.540 4.670 1,411,776 6,490,798 4.5976 1.707 1.707 1.710 1.703 1.752 3,763,726 1.7246 -2.57%
2010-12-24 0 4.670 4.670 4.690 4.640 4.720 1,148,000 5,376,880 4.6837 1.752 1.752 1.759 1.740 1.770 3,060,512 1.7569 0.21%
2010-12-23 0 4.660 4.660 4.680 4.650 4.710 2,470,000 11,509,700 4.6598 1.748 1.748 1.755 1.744 1.767 6,584,900 1.7479 -0.43%
2010-12-22 0 4.680 4.680 4.690 4.630 4.730 1,937,400 9,080,060 4.6867 1.755 1.755 1.759 1.737 1.774 5,165,014 1.7580 1.08%
2010-12-21 0 4.630 4.630 4.650 4.580 4.700 2,648,000 12,278,100 4.6367 1.737 1.737 1.744 1.718 1.763 7,059,439 1.7392 0.00%
2010-12-20 0 4.630 4.630 4.650 4.610 4.670 1,022,000 4,744,980 4.6428 1.737 1.737 1.744 1.729 1.752 2,724,602 1.7415 -1.07%
2010-12-17 0 4.680 4.670 4.680 4.580 4.710 2,046,000 9,555,140 4.6702 1.755 1.752 1.755 1.718 1.767 5,454,536 1.7518 2.41%
2010-12-16 0 4.570 4.570 4.610 4.560 4.720 2,738,000 12,719,960 4.6457 1.714 1.714 1.729 1.710 1.770 7,299,374 1.7426 -3.59%
2010-12-15 0 4.740 4.730 4.740 4.690 4.790 1,536,000 7,290,020 4.7461 1.778 1.774 1.778 1.759 1.797 4,094,901 1.7803 1.28%
2010-12-14 0 4.680 4.680 4.710 4.630 4.730 1,580,000 7,401,030 4.6842 1.755 1.755 1.767 1.737 1.774 4,212,203 1.7570 0.00%
2010-12-13 0 4.680 4.660 4.680 4.540 4.870 1,801,916 8,421,227 4.6735 1.755 1.748 1.755 1.703 1.827 4,803,820 1.7530 3.08%
2010-12-10 0 4.540 4.530 4.540 4.490 4.560 1,214,000 5,501,540 4.5317 1.703 1.699 1.703 1.684 1.710 3,236,465 1.6999 0.44%
2010-12-09 0 4.520 4.530 4.540 4.440 4.540 4,470,000 20,000,280 4.4743 1.695 1.699 1.703 1.665 1.703 11,916,802 1.6783 0.67%
2010-12-08 0 4.490 4.470 4.490 4.420 4.540 5,872,000 26,198,770 4.4616 1.684 1.677 1.684 1.658 1.703 15,654,466 1.6736 0.45%
2010-12-07 0 4.470 4.440 4.470 4.420 4.530 1,320,000 5,899,260 4.4691 1.677 1.665 1.677 1.658 1.699 3,519,056 1.6764 0.45%
2010-12-06 0 4.450 4.440 4.450 4.440 4.470 2,056,000 9,152,460 4.4516 1.669 1.665 1.669 1.665 1.677 5,481,196 1.6698 0.00%
2010-12-03 0 4.450 4.440 4.450 4.440 4.510 2,716,000 12,104,430 4.4567 1.669 1.665 1.669 1.665 1.692 7,240,724 1.6717 0.00%
2010-12-02 0 4.450 4.440 4.450 4.430 4.460 2,522,000 11,221,180 4.4493 1.669 1.665 1.669 1.662 1.673 6,723,529 1.6689 0.00%
2010-12-01 0 4.450 4.440 4.450 4.380 4.450 1,794,600 7,972,594 4.4425 1.669 1.665 1.669 1.643 1.669 4,784,316 1.6664 0.91%
2010-11-30 0 4.410 4.380 4.430 4.330 4.430 1,364,000 5,987,830 4.3899 1.654 1.643 1.662 1.624 1.662 3,636,357 1.6467 1.15%
2010-11-29 0 4.360 4.360 4.370 4.350 4.440 866,000 3,792,280 4.3791 1.635 1.635 1.639 1.632 1.665 2,308,714 1.6426 -0.91%
2010-11-26 0 4.400 4.400 4.430 4.330 4.420 1,380,000 6,036,450 4.3742 1.650 1.650 1.662 1.624 1.658 3,679,013 1.6408 -0.45%
2010-11-25 0 4.420 4.400 4.420 4.400 4.480 4,350,000 19,337,640 4.4454 1.658 1.650 1.658 1.650 1.680 11,596,888 1.6675 -0.23%
2010-11-24 0 4.430 4.420 4.430 4.350 4.460 1,968,000 8,696,680 4.4190 1.662 1.658 1.662 1.632 1.673 5,246,592 1.6576 0.45%
2010-11-23 0 4.410 4.390 4.410 4.390 4.460 2,646,224 11,698,138 4.4207 1.654 1.647 1.654 1.647 1.673 7,054,704 1.6582 0.23%
2010-11-22 0 4.400 4.400 4.410 4.350 4.420 1,410,000 6,202,332 4.3988 1.650 1.650 1.654 1.632 1.658 3,758,991 1.6500 1.15%
2010-11-19 0 4.350 4.330 4.370 4.320 4.420 2,100,000 9,195,920 4.3790 1.632 1.624 1.639 1.620 1.658 5,598,498 1.6426 -0.68%
2010-11-18 0 4.380 4.370 4.380 4.320 4.420 2,004,000 8,773,932 4.3782 1.643 1.639 1.643 1.620 1.658 5,342,566 1.6423 1.62%
2010-11-17 0 4.310 4.310 4.340 4.280 4.400 3,176,000 13,744,516 4.3276 1.617 1.617 1.628 1.605 1.650 8,467,061 1.6233 -2.93%
2010-11-16 0 4.440 4.430 4.450 4.430 4.570 1,838,000 8,266,690 4.4977 1.665 1.662 1.669 1.662 1.714 4,900,018 1.6871 -2.84%
2010-11-15 0 4.570 4.560 4.570 4.540 4.620 2,260,000 10,318,620 4.5658 1.714 1.710 1.714 1.703 1.733 6,025,050 1.7126 -0.65%
2010-11-12 0 4.600 4.560 4.600 4.520 4.760 3,032,000 13,992,160 4.6148 1.725 1.710 1.725 1.695 1.785 8,083,164 1.7310 -3.56%
2010-11-11 0 4.770 4.760 4.770 4.730 4.850 3,198,000 15,261,080 4.7721 1.789 1.785 1.789 1.774 1.819 8,525,712 1.7900 0.21%
2010-11-10 0 4.760 4.750 4.760 4.730 4.790 2,044,000 9,718,160 4.7545 1.785 1.782 1.785 1.774 1.797 5,449,204 1.7834 0.42%
2010-11-09 0 4.740 4.740 4.760 4.720 4.810 1,564,000 7,429,220 4.7501 1.778 1.778 1.785 1.770 1.804 4,169,548 1.7818 -0.42%
2010-11-08 0 4.760 4.740 4.780 4.720 4.830 3,894,000 18,646,440 4.7885 1.785 1.778 1.793 1.770 1.812 10,381,214 1.7962 0.85%
2010-11-05 0 4.720 4.680 4.720 4.670 4.820 8,488,105 40,624,244 4.7860 1.770 1.755 1.770 1.752 1.808 22,628,874 1.7952 -3.08%
2010-11-04 0 4.870 4.850 4.870 4.510 4.920 25,460,730 121,461,279 4.7705 1.827 1.819 1.827 1.692 1.845 67,877,064 1.7894 8.71%
2010-11-03 0 4.480 4.470 4.480 4.400 4.540 11,104,000 49,725,210 4.4781 1.680 1.677 1.680 1.650 1.703 29,602,722 1.6798 3.23%
2010-11-02 0 4.340 4.330 4.350 4.290 4.450 7,339,200 31,865,380 4.3418 1.628 1.624 1.632 1.609 1.669 19,565,949 1.6286 0.93%
2010-11-01 0 4.300 4.290 4.300 4.280 4.360 3,940,000 16,915,020 4.2932 1.613 1.609 1.613 1.605 1.635 10,503,848 1.6104 0.70%
2010-10-29 0 4.270 4.270 4.280 4.240 4.350 4,478,000 19,091,921 4.2635 1.602 1.602 1.605 1.590 1.632 11,938,130 1.5992 0.47%
2010-10-28 0 4.250 4.230 4.260 4.220 4.280 4,882,000 20,759,600 4.2523 1.594 1.587 1.598 1.583 1.605 13,015,174 1.5950 0.00%
2010-10-27 0 4.250 4.230 4.260 4.230 4.290 2,438,000 10,387,600 4.2607 1.594 1.587 1.598 1.587 1.609 6,499,589 1.5982 -0.23%
2010-10-26 0 4.260 4.250 4.270 4.250 4.290 2,436,000 10,446,980 4.2886 1.598 1.594 1.602 1.594 1.609 6,494,257 1.6086 -0.70%
2010-10-25 0 4.290 4.290 4.330 4.220 4.340 4,888,000 21,018,096 4.2999 1.609 1.609 1.624 1.583 1.628 13,031,170 1.6129 0.70%
2010-10-22 0 4.260 4.250 4.260 4.210 4.400 2,502,000 10,725,220 4.2867 1.598 1.594 1.598 1.579 1.650 6,670,210 1.6079 -0.23%
2010-10-21 0 4.270 4.260 4.290 4.260 4.360 3,378,000 14,520,860 4.2987 1.602 1.598 1.609 1.598 1.635 9,005,583 1.6124 -0.47%
2010-10-20 0 4.290 4.280 4.290 4.250 4.320 3,134,000 13,437,470 4.2876 1.609 1.605 1.609 1.594 1.620 8,355,091 1.6083 -1.83%
2010-10-19 0 4.370 4.340 4.370 4.330 4.380 1,490,000 6,485,240 4.3525 1.639 1.628 1.639 1.624 1.643 3,972,267 1.6326 0.23%
2010-10-18 0 4.360 4.350 4.360 4.330 4.450 3,082,000 13,479,220 4.3735 1.635 1.632 1.635 1.624 1.669 8,216,462 1.6405 -1.58%
2010-10-15 0 4.430 4.420 4.440 4.300 4.450 4,208,000 18,356,320 4.3622 1.662 1.658 1.665 1.613 1.669 11,218,323 1.6363 1.84%
2010-10-14 0 4.350 4.330 4.350 4.320 4.530 6,784,000 29,998,850 4.4220 1.632 1.624 1.632 1.620 1.699 18,085,813 1.6587 -1.14%
2010-10-13 0 4.400 4.380 4.410 4.370 4.440 3,972,000 17,486,420 4.4024 1.650 1.643 1.654 1.639 1.665 10,589,158 1.6514 -1.79%
2010-10-12 0 4.480 4.460 4.490 4.250 4.500 14,907,912 65,695,696 4.4068 1.680 1.673 1.684 1.594 1.688 39,743,766 1.6530 5.16%
2010-10-11 0 4.260 4.260 4.290 4.200 4.300 6,588,000 28,137,456 4.2710 1.598 1.598 1.609 1.575 1.613 17,563,287 1.6021 1.67%
2010-10-08 0 4.190 4.160 4.200 4.120 4.220 4,069,363 17,010,977 4.1803 1.572 1.560 1.575 1.545 1.583 10,848,723 1.5680 1.21%
2010-10-07 0 4.140 4.130 4.140 4.110 4.160 3,392,000 14,061,228 4.1454 1.553 1.549 1.553 1.542 1.560 9,042,907 1.5549 0.73%
2010-10-06 0 4.110 4.100 4.110 4.050 4.130 2,088,000 8,541,540 4.0908 1.542 1.538 1.542 1.519 1.549 5,566,506 1.5345 1.23%
2010-10-05 0 4.060 4.050 4.060 4.020 4.080 1,122,000 4,531,940 4.0392 1.523 1.519 1.523 1.508 1.530 2,991,197 1.5151 -0.73%
2010-10-04 0 4.090 4.080 4.100 4.000 4.150 4,065,400 16,572,908 4.0766 1.534 1.530 1.538 1.500 1.557 10,838,158 1.5291 0.74%
2010-09-30 0 4.060 4.030 4.070 4.000 4.070 3,591,092 14,533,955 4.0472 1.523 1.512 1.527 1.500 1.527 9,573,676 1.5181 0.74%
2010-09-29 0 4.030 4.020 4.030 3.980 4.030 2,604,000 10,447,390 4.0121 1.512 1.508 1.512 1.493 1.512 6,942,137 1.5049 1.00%
2010-09-28 0 3.990 3.970 3.990 3.960 4.030 1,872,000 7,494,070 4.0032 1.497 1.489 1.497 1.485 1.512 4,990,661 1.5016 -0.25%
2010-09-27 0 4.000 3.990 4.000 3.960 4.010 2,516,330 10,050,829 3.9942 1.500 1.497 1.500 1.485 1.504 6,708,413 1.4982 1.01%
2010-09-24 0 3.960 3.940 3.970 3.930 3.980 1,102,000 4,350,952 3.9482 1.485 1.478 1.489 1.474 1.493 2,937,878 1.4810 0.51%
2010-09-22 0 3.940 3.930 3.940 3.910 3.980 1,938,000 7,664,220 3.9547 1.478 1.474 1.478 1.467 1.493 5,166,613 1.4834 0.77%
2010-09-21 0 3.910 3.910 3.940 3.900 3.980 3,496,000 13,750,050 3.9331 1.467 1.467 1.478 1.463 1.493 9,320,166 1.4753 0.00%
2010-09-20 0 3.910 3.910 3.920 3.900 3.990 1,489,000 5,840,580 3.9225 1.467 1.467 1.470 1.463 1.497 3,969,601 1.4713 -1.01%
2010-09-17 0 3.950 3.940 3.950 3.900 4.040 2,726,000 10,736,660 3.9386 1.482 1.478 1.482 1.463 1.515 7,267,383 1.4774 -0.75%
2010-09-16 0 3.980 3.970 3.980 3.950 4.020 2,060,000 8,203,020 3.9820 1.493 1.489 1.493 1.482 1.508 5,491,860 1.4937 0.25%
2010-09-15 0 3.970 3.960 3.970 3.950 4.040 2,022,000 8,038,100 3.9753 1.489 1.485 1.489 1.482 1.515 5,390,553 1.4911 -1.49%
2010-09-14 0 4.030 4.020 4.030 3.930 4.190 6,983,300 28,178,737 4.0352 1.512 1.508 1.512 1.474 1.572 18,617,137 1.5136 2.54%
2010-09-13 0 3.930 3.930 3.940 3.930 4.010 2,804,000 11,089,648 3.9549 1.474 1.474 1.478 1.474 1.504 7,475,327 1.4835 -0.51%
2010-09-10 0 3.950 3.950 3.970 3.930 4.000 3,512,000 13,903,240 3.9588 1.482 1.482 1.489 1.474 1.500 9,362,821 1.4849 0.51%
2010-09-09 0 3.930 3.930 3.940 3.930 4.010 4,254,000 16,878,300 3.9676 1.474 1.474 1.478 1.474 1.504 11,340,957 1.4883 0.77%
2010-09-08 0 3.900 3.890 3.900 3.890 4.030 5,704,000 22,574,460 3.9577 1.463 1.459 1.463 1.459 1.512 15,206,586 1.4845 -2.50%
2010-09-07 0 4.000 3.990 4.000 3.950 4.020 3,652,000 14,589,780 3.9950 1.500 1.497 1.500 1.482 1.508 9,736,054 1.4985 1.01%
2010-09-06 0 3.960 3.950 3.960 3.900 3.960 2,805,000 11,043,440 3.9371 1.485 1.482 1.485 1.463 1.485 7,477,993 1.4768 2.06%
2010-09-03 0 3.880 3.860 3.880 3.860 3.940 1,376,387 5,353,409 3.8895 1.455 1.448 1.455 1.448 1.478 3,669,381 1.4589 0.52%
2010-09-02 0 3.860 3.840 3.860 3.760 3.860 4,104,000 15,638,140 3.8105 1.448 1.440 1.448 1.410 1.448 10,941,064 1.4293 3.49%
2010-09-01 0 3.730 3.730 3.760 3.720 3.790 3,457,000 12,931,204 3.7406 1.399 1.399 1.410 1.395 1.422 9,216,193 1.4031 -0.53%
2010-08-31 0 3.750 3.740 3.750 3.640 3.810 3,262,000 12,086,020 3.7051 1.407 1.403 1.407 1.365 1.429 8,696,333 1.3898 2.18%
2010-08-30 0 3.670 3.640 3.670 3.640 3.700 1,121,000 4,107,590 3.6642 1.377 1.365 1.377 1.365 1.388 2,988,531 1.3745 0.27%
2010-08-27 0 3.660 3.660 3.680 3.630 3.720 2,188,000 7,998,009 3.6554 1.373 1.373 1.380 1.362 1.395 5,833,101 1.3711 0.27%
2010-08-26 0 3.650 3.650 3.660 3.630 3.680 1,510,000 5,514,198 3.6518 1.369 1.369 1.373 1.362 1.380 4,025,586 1.3698 -0.27%
2010-08-25 0 3.660 3.640 3.660 3.640 3.680 1,254,662 4,594,423 3.6619 1.373 1.365 1.373 1.365 1.380 3,344,868 1.3736 -0.54%
2010-08-24 0 3.680 3.680 3.700 3.650 3.700 1,482,000 5,454,500 3.6805 1.380 1.380 1.388 1.369 1.388 3,950,940 1.3806 -0.54%
2010-08-23 0 3.700 3.680 3.710 3.650 3.750 1,062,000 3,913,780 3.6853 1.388 1.380 1.392 1.369 1.407 2,831,240 1.3824 -1.07%
2010-08-20 0 3.740 3.730 3.740 3.700 3.740 1,208,000 4,481,420 3.7098 1.403 1.399 1.403 1.388 1.403 3,220,469 1.3915 0.81%
2010-08-19 0 3.710 3.710 3.720 3.670 3.800 1,458,000 5,418,620 3.7165 1.392 1.392 1.395 1.377 1.425 3,886,957 1.3941 -1.33%
2010-08-18 0 3.760 3.760 3.780 3.760 3.840 228,000 862,100 3.7811 1.410 1.410 1.418 1.410 1.440 607,837 1.4183 -1.31%
2010-08-17 0 3.810 3.810 3.820 3.750 3.820 859,477 3,272,563 3.8076 1.429 1.429 1.433 1.407 1.433 2,291,324 1.4282 0.53%
2010-08-16 0 3.790 3.760 3.790 3.740 3.800 591,000 2,224,130 3.7633 1.422 1.410 1.422 1.403 1.425 1,575,577 1.4116 0.53%
2010-08-13 0 3.770 3.760 3.780 3.740 3.780 480,000 1,804,120 3.7586 1.414 1.410 1.418 1.403 1.418 1,279,657 1.4098 0.80%
2010-08-12 0 3.740 3.720 3.740 3.700 3.750 1,672,000 6,229,780 3.7259 1.403 1.395 1.403 1.388 1.407 4,457,470 1.3976 -0.53%
2010-08-11 0 3.760 3.740 3.760 3.720 3.770 2,080,000 7,789,490 3.7449 1.410 1.403 1.410 1.395 1.414 5,545,179 1.4047 -0.27%
2010-08-10 0 3.770 3.750 3.770 3.740 3.820 2,432,000 9,165,040 3.7685 1.414 1.407 1.414 1.403 1.433 6,483,593 1.4136 -0.79%
2010-08-09 0 3.800 3.780 3.800 3.780 3.840 2,478,000 9,415,980 3.7998 1.425 1.418 1.425 1.418 1.440 6,606,227 1.4253 -1.04%
2010-08-06 0 3.840 3.810 3.830 3.780 3.860 1,680,000 6,415,420 3.8187 1.440 1.429 1.437 1.418 1.448 4,478,798 1.4324 1.05%
2010-08-05 0 3.800 3.790 3.800 3.790 3.830 1,434,806 5,452,751 3.8003 1.425 1.422 1.425 1.422 1.437 3,825,123 1.4255 -0.52%
2010-08-04 0 3.820 3.800 3.820 3.710 3.820 2,752,000 10,358,890 3.7641 1.433 1.425 1.433 1.392 1.433 7,336,698 1.4119 2.41%
2010-08-03 0 3.730 3.730 3.750 3.710 3.830 3,738,000 14,077,940 3.7662 1.399 1.399 1.407 1.392 1.437 9,965,326 1.4127 -1.06%
2010-08-02 0 3.770 3.770 3.780 3.750 3.790 1,708,000 6,437,540 3.7691 1.414 1.414 1.418 1.407 1.422 4,553,445 1.4138 0.27%
2010-07-30 0 3.760 3.740 3.760 3.700 3.780 904,000 3,387,648 3.7474 1.410 1.403 1.410 1.388 1.418 2,410,020 1.4057 0.27%
2010-07-29 0 3.750 3.750 3.770 3.700 3.770 3,810,667 14,273,739 3.7457 1.407 1.407 1.414 1.388 1.414 10,159,052 1.4050 0.81%
2010-07-28 0 3.720 3.710 3.720 3.590 3.730 5,664,000 20,697,760 3.6543 1.395 1.392 1.395 1.347 1.399 15,099,948 1.3707 3.62%
2010-07-27 0 3.590 3.580 3.590 3.560 3.630 2,260,000 8,070,500 3.5710 1.347 1.343 1.347 1.335 1.362 6,025,050 1.3395 -0.28%
2010-07-26 0 3.600 3.590 3.600 3.570 3.660 7,794,000 28,079,200 3.6027 1.350 1.347 1.350 1.339 1.373 20,778,424 1.3514 1.12%
2010-07-23 0 3.560 3.560 3.570 3.530 3.570 5,346,000 18,991,524 3.5525 1.335 1.335 1.339 1.324 1.339 14,252,175 1.3325 0.28%
2010-07-22 0 3.550 3.540 3.550 3.510 3.550 4,174,000 14,718,250 3.5262 1.332 1.328 1.332 1.317 1.332 11,127,680 1.3227 0.57%
2010-07-21 0 3.530 3.510 3.530 3.440 3.530 9,758,000 33,955,920 3.4798 1.324 1.317 1.324 1.290 1.324 26,014,352 1.3053 2.02%
2010-07-20 0 3.460 3.430 3.480 3.330 3.500 3,552,000 12,070,680 3.3983 1.298 1.287 1.305 1.249 1.313 9,469,459 1.2747 2.98%
2010-07-19 0 3.360 3.360 3.370 3.350 3.400 2,882,000 9,707,640 3.3684 1.260 1.260 1.264 1.257 1.275 7,683,271 1.2635 -0.59%
2010-07-16 0 3.380 3.360 3.390 3.330 3.430 2,192,000 7,398,120 3.3751 1.268 1.260 1.272 1.249 1.287 5,843,765 1.2660 -0.59%
2010-07-15 0 3.400 3.390 3.410 3.360 3.470 1,238,000 4,216,840 3.4062 1.275 1.272 1.279 1.260 1.302 3,300,448 1.2777 -1.45%
2010-07-14 0 3.450 3.430 3.450 3.430 3.480 1,816,000 6,267,440 3.4512 1.294 1.287 1.294 1.287 1.305 4,841,367 1.2946 0.88%
2010-07-13 0 3.420 3.420 3.430 3.410 3.490 3,445,900 11,878,356 3.4471 1.283 1.283 1.287 1.279 1.309 9,186,601 1.2930 -0.29%
2010-07-12 0 3.430 3.430 3.440 3.420 3.510 3,430,000 11,852,400 3.4555 1.287 1.287 1.290 1.283 1.317 9,144,213 1.2962 -0.87%
2010-07-09 0 3.460 3.450 3.460 3.410 3.510 2,822,000 9,768,860 3.4617 1.298 1.294 1.298 1.279 1.317 7,523,314 1.2985 1.47%
2010-07-08 0 3.410 3.410 3.420 3.410 3.470 859,900 2,951,815 3.4327 1.279 1.279 1.283 1.279 1.302 2,292,451 1.2876 0.29%
2010-07-07 0 3.400 3.400 3.430 3.400 3.430 192,000 654,510 3.4089 1.275 1.275 1.287 1.275 1.287 511,863 1.2787 -0.87%
2010-07-06 0 3.430 3.410 3.420 3.150 3.520 4,220,000 14,361,884 3.4033 1.287 1.279 1.283 1.182 1.320 11,250,314 1.2766 -0.29%
2010-07-05 0 3.440 3.430 3.450 3.420 3.450 568,885 1,953,501 3.4339 1.290 1.287 1.294 1.283 1.294 1,516,620 1.2881 -0.58%
2010-07-02 0 3.460 3.460 3.480 3.430 3.500 871,546 3,018,262 3.4631 1.298 1.298 1.305 1.287 1.313 2,323,499 1.2990 0.29%
2010-06-30 0 3.450 3.450 3.460 3.400 3.470 941,000 3,223,640 3.4258 1.294 1.294 1.298 1.275 1.302 2,508,660 1.2850 -0.58%
2010-06-29 0 3.470 3.450 3.470 3.430 3.540 1,898,700 6,633,700 3.4938 1.302 1.294 1.302 1.287 1.328 5,061,842 1.3105 -2.25%
2010-06-28 0 3.550 3.540 3.560 3.520 3.580 553,340 1,966,550 3.5540 1.332 1.328 1.335 1.320 1.343 1,475,177 1.3331 -0.28%
2010-06-25 0 3.560 3.550 3.560 3.560 3.650 898,000 3,219,480 3.5852 1.335 1.332 1.335 1.335 1.369 2,394,024 1.3448 -0.56%
2010-06-24 0 3.580 3.580 3.590 3.560 3.610 729,791 2,621,922 3.5927 1.343 1.343 1.347 1.335 1.354 1,945,587 1.3476 -0.56%
2010-06-23 0 3.600 3.590 3.600 3.530 3.610 805,543 2,894,410 3.5931 1.350 1.347 1.350 1.324 1.354 2,147,538 1.3478 0.56%
2010-06-22 0 3.580 3.560 3.580 3.550 3.630 1,876,670 6,738,271 3.5905 1.343 1.335 1.343 1.332 1.362 5,003,111 1.3468 0.85%
2010-06-21 0 3.550 3.530 3.540 3.530 3.580 4,285,552 15,180,638 3.5423 1.332 1.324 1.328 1.324 1.343 11,425,073 1.3287 0.85%
2010-06-18 0 3.520 3.510 3.540 3.450 3.590 1,909,376 6,751,989 3.5362 1.320 1.317 1.328 1.294 1.347 5,090,303 1.3264 0.86%
2010-06-17 0 3.490 3.480 3.490 3.450 3.500 784,000 2,722,600 3.4727 1.309 1.305 1.309 1.294 1.313 2,090,106 1.3026 0.58%
2010-06-15 0 3.470 3.460 3.470 3.440 3.500 1,125,161 3,904,624 3.4703 1.302 1.298 1.302 1.290 1.313 2,999,624 1.3017 0.00%
2010-06-14 0 3.470 3.470 3.480 3.450 3.490 741,140 2,570,304 3.4680 1.302 1.302 1.305 1.294 1.309 1,975,843 1.3009 1.17%
2010-06-11 0 3.430 3.410 3.430 3.390 3.450 802,581 2,747,714 3.4236 1.287 1.279 1.287 1.272 1.294 2,139,642 1.2842 0.59%
2010-06-10 0 3.410 3.400 3.410 3.380 3.420 906,000 3,082,094 3.4019 1.279 1.275 1.279 1.268 1.283 2,415,352 1.2760 0.29%
2010-06-09 0 3.400 3.390 3.410 3.380 3.450 3,320,656 11,347,215 3.4172 1.275 1.272 1.279 1.268 1.294 8,852,707 1.2818 -0.87%
2010-06-08 0 3.430 3.430 3.440 3.380 3.450 1,260,000 4,295,466 3.4091 1.287 1.287 1.290 1.268 1.294 3,359,099 1.2788 0.88%
2010-06-07 0 3.400 3.400 3.410 3.350 3.420 986,000 3,341,860 3.3893 1.275 1.275 1.279 1.257 1.283 2,628,628 1.2713 -1.73%
2010-06-04 0 3.460 3.450 3.470 3.430 3.470 768,713 2,655,786 3.4548 1.298 1.294 1.302 1.287 1.302 2,049,351 1.2959 0.29%
2010-06-03 0 3.450 3.440 3.450 3.440 3.530 4,347,000 15,086,770 3.4706 1.294 1.290 1.294 1.290 1.324 11,588,890 1.3018 0.00%
2010-06-02 0 3.450 3.450 3.460 3.410 3.480 3,448,739 11,848,198 3.4355 1.294 1.294 1.298 1.279 1.305 9,194,170 1.2887 0.00%
2010-06-01 0 3.450 3.430 3.440 3.430 3.500 4,180,000 14,463,508 3.4602 1.294 1.287 1.290 1.287 1.313 11,143,676 1.2979 0.00%
2010-05-31 0 3.450 3.440 3.450 3.420 3.610 12,832,000 44,388,378 3.4592 1.294 1.290 1.294 1.283 1.354 34,209,486 1.2975 -3.09%
2010-05-28 0 3.560 3.560 3.570 3.540 3.630 2,018,852 7,216,299 3.5745 1.335 1.335 1.339 1.328 1.362 5,382,161 1.3408 2.01%
2010-05-27 0 3.490 3.490 3.500 3.410 3.550 3,254,100 11,376,848 3.4962 1.309 1.309 1.313 1.279 1.332 8,675,272 1.3114 1.16%
2010-05-26 0 3.450 3.450 3.460 3.410 3.560 1,534,410 5,330,800 3.4742 1.294 1.294 1.298 1.279 1.335 4,090,662 1.3032 -0.29%
2010-05-25 0 3.460 3.460 3.470 3.450 3.600 2,261,000 7,892,930 3.4909 1.298 1.298 1.302 1.294 1.350 6,027,716 1.3094 -4.68%
2010-05-24 0 3.630 3.630 3.640 3.550 3.650 1,588,000 5,751,510 3.6219 1.362 1.362 1.365 1.332 1.369 4,233,531 1.3586 -0.27%
2010-05-20 0 3.640 3.620 3.670 3.480 3.650 3,940,000 14,091,340 3.5765 1.365 1.358 1.377 1.305 1.369 10,503,848 1.3415 1.39%
2010-05-19 0 3.590 3.580 3.610 3.550 3.670 2,434,000 8,807,740 3.6186 1.347 1.343 1.354 1.332 1.377 6,488,925 1.3573 -1.10%
2010-05-18 0 3.630 3.620 3.630 3.580 3.670 2,704,912 9,812,952 3.6278 1.362 1.358 1.362 1.343 1.377 7,211,163 1.3608 0.28%
2010-05-17 0 3.620 3.610 3.620 3.570 3.750 2,788,000 10,118,100 3.6292 1.358 1.354 1.358 1.339 1.407 7,432,672 1.3613 -3.47%
2010-05-14 0 3.750 3.740 3.750 3.740 3.760 1,998,235 7,491,128 3.7489 1.407 1.403 1.407 1.403 1.410 5,327,197 1.4062 -0.79%
2010-05-13 0 3.780 3.760 3.780 3.730 3.800 420,000 1,583,380 3.7700 1.418 1.410 1.418 1.399 1.425 1,119,700 1.4141 1.34%
2010-05-12 0 3.730 3.720 3.740 3.700 3.770 1,653,000 6,175,040 3.7357 1.399 1.395 1.403 1.388 1.414 4,406,817 1.4012 0.27%
2010-05-11 0 3.720 3.720 3.740 3.690 3.810 3,326,000 12,415,380 3.7328 1.395 1.395 1.403 1.384 1.429 8,866,954 1.4002 -0.53%
2010-05-10 0 3.740 3.730 3.740 3.710 3.760 1,952,000 7,280,800 3.7299 1.403 1.399 1.403 1.392 1.410 5,203,937 1.3991 1.91%
2010-05-07 0 3.670 3.670 3.680 3.620 3.700 3,376,000 12,319,360 3.6491 1.377 1.377 1.380 1.358 1.388 9,000,251 1.3688 -2.13%
2010-05-06 0 3.750 3.750 3.760 3.710 3.790 1,107,620 4,147,993 3.7450 1.407 1.407 1.410 1.392 1.422 2,952,861 1.4047 -1.57%
2010-05-05 0 3.810 3.770 3.810 3.770 3.870 2,858,169 10,883,230 3.8078 1.429 1.414 1.429 1.414 1.452 7,619,739 1.4283 -2.31%
2010-05-04 0 3.900 3.900 3.910 3.850 3.930 330,000 1,287,420 3.9013 1.463 1.463 1.467 1.444 1.474 879,764 1.4634 0.52%
2010-05-03 0 3.880 3.880 3.900 3.880 3.970 840,000 3,277,580 3.9019 1.455 1.455 1.463 1.455 1.489 2,239,399 1.4636 -1.52%
2010-04-30 0 3.940 3.940 3.960 3.900 4.030 2,872,000 11,367,440 3.9580 1.478 1.478 1.485 1.463 1.512 7,656,612 1.4847 -1.50%
2010-04-29 0 4.000 3.990 4.000 3.970 4.070 3,088,933 12,398,472 4.0138 1.500 1.497 1.500 1.489 1.527 8,234,945 1.5056 1.27%
2010-04-28 0 3.950 3.940 3.950 3.930 4.040 648,000 2,581,520 3.9838 1.482 1.478 1.482 1.474 1.515 1,727,536 1.4943 -0.25%
2010-04-27 0 3.960 3.950 3.980 3.900 4.050 3,015,000 11,891,660 3.9442 1.485 1.482 1.493 1.463 1.519 8,037,843 1.4795 -1.49%
2010-04-26 0 4.020 4.020 4.030 4.020 4.070 1,519,350 6,144,836 4.0444 1.508 1.508 1.512 1.508 1.527 4,050,513 1.5171 -1.47%
2010-04-23 0 4.080 4.050 4.080 3.960 4.090 5,282,000 21,323,960 4.0371 1.530 1.519 1.530 1.485 1.534 14,081,554 1.5143 4.35%
2010-04-22 0 3.910 3.910 3.950 3.880 3.960 1,528,000 5,987,480 3.9185 1.467 1.467 1.482 1.455 1.485 4,073,573 1.4698 -1.01%
2010-04-21 0 3.950 3.950 3.960 3.890 3.980 4,008,000 15,844,220 3.9531 1.482 1.482 1.485 1.459 1.493 10,685,133 1.4828 2.07%
2010-04-20 0 3.870 3.860 3.870 3.850 3.920 5,267,922 20,417,960 3.8759 1.452 1.448 1.452 1.444 1.470 14,044,023 1.4539 0.00%
2010-04-19 0 3.870 3.860 3.870 3.850 3.920 2,768,000 10,711,080 3.8696 1.452 1.448 1.452 1.444 1.470 7,379,353 1.4515 -1.53%
2010-04-16 0 3.930 3.930 3.940 3.920 3.990 1,985,088 7,837,469 3.9482 1.474 1.474 1.478 1.470 1.497 5,292,148 1.4810 -1.26%
2010-04-15 0 3.980 3.950 4.000 3.950 4.020 5,898,000 23,500,750 3.9845 1.493 1.482 1.500 1.482 1.508 15,723,780 1.4946 -0.50%
2010-04-14 0 4.000 3.990 4.000 3.990 4.090 3,660,000 14,684,134 4.0121 1.500 1.497 1.500 1.497 1.534 9,757,382 1.5049 -1.48%
2010-04-13 0 4.060 4.050 4.060 4.040 4.090 1,868,000 7,586,918 4.0615 1.523 1.519 1.523 1.515 1.534 4,979,997 1.5235 -0.49%
2010-04-12 0 4.080 4.080 4.090 4.040 4.110 2,648,000 10,782,204 4.0718 1.530 1.530 1.534 1.515 1.542 7,059,439 1.5273 0.17%
2010-04-09 0 4.210 4.210 4.220 4.150 4.220 6,720,000 28,131,420 4.1862 1.528 1.528 1.532 1.506 1.532 18,516,685 1.5192 1.69%
2010-04-08 0 4.140 4.130 4.140 4.080 4.150 5,823,000 23,981,823 4.1185 1.502 1.499 1.502 1.481 1.506 16,045,039 1.4947 1.72%
2010-04-07 0 4.070 4.060 4.080 4.060 4.120 12,049,251 49,229,268 4.0857 1.477 1.473 1.481 1.473 1.495 33,201,219 1.4828 0.00%
2010-04-01 0 4.070 4.060 4.070 4.060 4.100 9,314,000 37,968,160 4.0765 1.477 1.473 1.477 1.473 1.488 25,664,346 1.4794 -0.25%
2010-03-31 0 4.080 4.080 4.090 4.060 4.190 8,418,000 34,399,840 4.0865 1.481 1.481 1.484 1.473 1.521 23,195,455 1.4830 -2.63%
2010-03-30 0 4.190 4.190 4.200 4.170 4.220 1,037,000 4,352,290 4.1970 1.521 1.521 1.524 1.513 1.532 2,857,411 1.5232 -0.71%
2010-03-29 0 4.220 4.220 4.230 4.200 4.230 3,312,000 13,993,130 4.2250 1.532 1.532 1.535 1.524 1.535 9,126,081 1.5333 -0.24%
2010-03-26 0 4.230 4.230 4.240 4.160 4.240 2,754,000 11,617,600 4.2184 1.535 1.535 1.539 1.510 1.539 7,588,534 1.5309 -0.24%
2010-03-25 0 4.240 4.240 4.250 4.230 4.300 1,622,000 6,913,340 4.2622 1.539 1.539 1.542 1.535 1.561 4,469,355 1.5468 -0.93%
2010-03-24 0 4.280 4.260 4.280 4.230 4.330 5,156,906 22,159,431 4.2970 1.553 1.546 1.553 1.535 1.571 14,209,644 1.5595 -1.15%
2010-03-23 0 4.330 4.320 4.330 4.300 4.500 3,310,000 14,428,000 4.3589 1.571 1.568 1.571 1.561 1.633 9,120,570 1.5819 -3.35%
2010-03-22 0 4.480 4.460 4.510 4.460 4.590 2,318,000 10,469,460 4.5166 1.626 1.619 1.637 1.619 1.666 6,387,154 1.6391 -4.88%
2010-03-19 0 4.710 4.670 4.720 4.410 4.750 6,101,000 28,219,710 4.6254 1.709 1.695 1.713 1.600 1.724 16,811,056 1.6786 5.37%
2010-03-18 0 4.470 4.450 4.480 4.400 4.500 4,212,078 18,892,738 4.4854 1.622 1.615 1.626 1.597 1.633 11,606,209 1.6278 1.36%
2010-03-17 0 4.410 4.380 4.410 4.290 4.420 706,000 3,092,290 4.3800 1.600 1.590 1.600 1.557 1.604 1,945,354 1.5896 2.56%
2010-03-16 0 4.300 4.300 4.310 4.260 4.310 750,895 3,228,956 4.3001 1.561 1.561 1.564 1.546 1.564 2,069,060 1.5606 0.47%
2010-03-15 0 4.280 4.280 4.290 4.270 4.390 745,391 3,204,482 4.2991 1.553 1.553 1.557 1.550 1.593 2,053,894 1.5602 -2.51%
2010-03-12 0 4.390 4.350 4.390 4.290 4.400 3,079,746 13,341,651 4.3321 1.593 1.579 1.593 1.557 1.597 8,486,114 1.5722 2.33%
2010-03-11 0 4.290 4.280 4.290 4.280 4.380 1,436,922 6,228,403 4.3345 1.557 1.553 1.557 1.553 1.590 3,959,380 1.5731 0.00%
2010-03-10 0 4.290 4.280 4.290 4.240 4.330 2,109,574 9,042,985 4.2866 1.557 1.553 1.557 1.539 1.571 5,812,845 1.5557 0.94%
2010-03-09 0 4.250 4.240 4.250 4.170 4.270 1,636,437 6,947,145 4.2453 1.542 1.539 1.542 1.513 1.550 4,509,135 1.5407 0.71%
2010-03-08 0 4.220 4.200 4.210 4.160 4.250 2,389,000 10,064,030 4.2127 1.532 1.524 1.528 1.510 1.542 6,582,792 1.5288 1.44%
2010-03-05 0 4.160 4.130 4.160 4.090 4.170 1,975,000 8,140,120 4.1216 1.510 1.499 1.510 1.484 1.513 5,442,032 1.4958 0.97%
2010-03-04 0 4.120 4.110 4.140 4.080 4.170 1,257,173 5,179,152 4.1197 1.495 1.492 1.502 1.481 1.513 3,464,089 1.4951 0.24%
2010-03-03 0 4.110 4.110 4.130 4.100 4.200 1,902,760 7,869,678 4.1359 1.492 1.492 1.499 1.488 1.524 5,242,977 1.5010 -0.24%
2010-03-02 0 4.120 4.110 4.150 4.050 4.160 6,181,849 25,316,700 4.0953 1.495 1.492 1.506 1.470 1.510 17,033,832 1.4863 1.48%
2010-03-01 0 4.060 4.070 4.080 4.020 4.170 2,516,000 10,311,496 4.0984 1.473 1.477 1.481 1.459 1.513 6,932,735 1.4874 -0.98%
2010-02-26 0 4.100 4.090 4.100 4.040 4.150 2,204,000 8,980,116 4.0745 1.488 1.484 1.488 1.466 1.506 6,073,032 1.4787 0.00%
2010-02-25 0 4.100 4.100 4.110 4.060 4.120 1,573,164 6,446,358 4.0977 1.488 1.488 1.492 1.473 1.495 4,334,789 1.4871 -0.24%
2010-02-24 0 4.110 4.090 4.110 4.090 4.140 1,983,799 8,159,216 4.1129 1.492 1.484 1.492 1.484 1.502 5,466,277 1.4926 -0.96%
2010-02-23 0 4.150 4.130 4.150 4.100 4.160 384,000 1,586,020 4.1303 1.506 1.499 1.506 1.488 1.510 1,058,096 1.4989 1.22%
2010-02-22 0 4.100 4.070 4.110 4.080 4.200 1,550,000 6,370,520 4.1100 1.488 1.477 1.492 1.481 1.524 4,270,962 1.4916 0.49%
2010-02-19 0 4.080 4.080 4.090 4.070 4.270 1,314,710 5,422,061 4.1241 1.481 1.481 1.484 1.477 1.550 3,622,630 1.4967 -3.55%
2010-02-18 0 4.230 4.190 4.230 4.200 4.300 3,396,000 14,323,700 4.2178 1.535 1.521 1.535 1.524 1.561 9,357,539 1.5307 -0.47%
2010-02-17 0 4.250 4.230 4.250 4.090 4.260 2,596,776 10,909,497 4.2012 1.542 1.535 1.542 1.484 1.546 7,155,310 1.5247 3.41%
2010-02-12 0 4.110 4.080 4.110 4.080 4.200 1,200,706 4,928,353 4.1045 1.492 1.481 1.492 1.481 1.524 3,308,496 1.4896 -1.44%
2010-02-11 0 4.170 4.140 4.150 4.050 4.200 1,640,344 6,799,435 4.1451 1.513 1.502 1.506 1.470 1.524 4,519,901 1.5043 2.96%
2010-02-10 0 4.050 4.040 4.050 4.010 4.200 4,433,404 18,011,156 4.0626 1.470 1.466 1.470 1.455 1.524 12,216,064 1.4744 -2.64%
2010-02-09 0 4.160 4.160 4.170 4.150 4.250 1,739,396 7,302,624 4.1984 1.510 1.510 1.513 1.506 1.542 4,792,835 1.5237 -3.03%
2010-02-08 0 4.290 4.280 4.290 4.200 4.340 5,242,149 22,451,641 4.2829 1.557 1.553 1.557 1.524 1.575 14,444,527 1.5543 1.66%
2010-02-05 0 4.220 4.210 4.220 4.150 4.230 5,434,788 22,794,311 4.1941 1.532 1.528 1.532 1.506 1.535 14,975,336 1.5221 0.24%
2010-02-04 0 4.210 4.210 4.220 4.170 4.260 6,385,184 26,853,440 4.2056 1.528 1.528 1.532 1.513 1.546 17,594,114 1.5263 1.69%
2010-02-03 0 4.140 4.140 4.170 4.100 4.220 1,781,550 7,427,755 4.1693 1.502 1.502 1.513 1.488 1.532 4,908,988 1.5131 2.22%
2010-02-02 0 4.050 4.050 4.070 4.010 4.090 4,854,000 19,655,040 4.0492 1.470 1.470 1.477 1.455 1.484 13,374,999 1.4695 1.25%
2010-02-01 0 4.000 4.000 4.020 3.900 4.140 2,620,908 10,450,114 3.9872 1.452 1.452 1.459 1.415 1.502 7,221,805 1.4470 -1.72%
2010-01-29 0 4.070 4.040 4.090 3.970 4.140 3,722,682 15,016,778 4.0339 1.477 1.466 1.484 1.441 1.502 10,257,698 1.4640 1.75%
2010-01-28 0 4.000 3.970 3.990 3.920 4.110 3,157,000 12,761,320 4.0422 1.452 1.441 1.448 1.423 1.492 8,698,985 1.4670 -0.25%
2010-01-27 0 4.010 4.020 4.030 3.990 4.190 4,185,611 16,845,204 4.0246 1.455 1.459 1.463 1.448 1.521 11,533,280 1.4606 -2.67%
2010-01-26 0 4.120 4.120 4.130 4.100 4.200 4,940,657 20,453,828 4.1399 1.495 1.495 1.499 1.488 1.524 13,613,779 1.5024 -0.96%
2010-01-25 0 4.160 4.160 4.170 4.110 4.410 3,674,966 15,433,897 4.1997 1.510 1.510 1.513 1.492 1.600 10,126,219 1.5242 -5.67%
2010-01-22 0 4.410 4.360 4.410 4.310 4.480 8,566,000 37,670,220 4.3976 1.600 1.582 1.600 1.564 1.626 23,603,263 1.5960 -0.45%
2010-01-21 0 4.430 4.420 4.430 4.420 4.550 3,494,000 15,701,640 4.4939 1.608 1.604 1.608 1.604 1.651 9,627,574 1.6309 -4.73%
2010-01-20 0 4.650 4.600 4.630 4.460 4.650 7,870,400 35,554,692 4.5175 1.688 1.669 1.680 1.619 1.688 21,686,566 1.6395 4.26%
2010-01-19 0 4.460 4.450 4.500 4.460 4.580 8,308,000 37,420,300 4.5041 1.619 1.615 1.633 1.619 1.662 22,892,355 1.6346 2.53%
2010-01-18 0 4.350 4.340 4.350 4.280 4.420 2,736,000 11,979,160 4.3783 1.579 1.575 1.579 1.553 1.604 7,538,936 1.5890 -1.81%
2010-01-15 0 4.430 4.430 4.440 4.400 4.470 4,190,000 18,524,620 4.4212 1.608 1.608 1.611 1.597 1.622 11,545,374 1.6045 0.23%
2010-01-14 0 4.420 4.410 4.420 4.210 4.430 12,985,789 56,798,836 4.3739 1.604 1.600 1.604 1.528 1.608 35,781,811 1.5874 5.49%
2010-01-13 0 4.190 4.190 4.200 4.060 4.230 11,585,095 48,352,910 4.1737 1.521 1.521 1.524 1.473 1.535 31,922,256 1.5147 2.95%
2010-01-12 0 4.070 4.050 4.070 4.000 4.090 3,456,000 14,013,060 4.0547 1.477 1.470 1.477 1.452 1.484 9,522,867 1.4715 1.75%
2010-01-11 0 4.000 3.990 4.000 3.980 4.070 2,315,178 9,319,935 4.0256 1.452 1.448 1.452 1.444 1.477 6,379,378 1.4609 -0.50%
2010-01-08 0 4.020 4.010 4.020 3.990 4.030 4,454,641 17,846,020 4.0062 1.459 1.455 1.459 1.448 1.463 12,274,581 1.4539 0.25%
2010-01-07 0 4.010 4.010 4.020 3.900 4.030 6,632,000 26,496,340 3.9952 1.455 1.455 1.459 1.415 1.463 18,274,205 1.4499 1.78%
2010-01-06 0 3.940 3.920 3.940 3.870 4.000 7,461,214 29,302,933 3.9274 1.430 1.423 1.430 1.404 1.452 20,559,070 1.4253 0.77%
2010-01-05 0 3.910 3.900 3.910 3.830 3.920 7,418,000 28,772,680 3.8788 1.419 1.415 1.419 1.390 1.423 20,439,996 1.4077 1.82%
2010-01-04 0 3.840 3.820 3.830 3.800 3.900 5,304,591 20,355,599 3.8374 1.394 1.386 1.390 1.379 1.415 14,616,584 1.3926 0.52%
2009-12-31 0 3.820 3.800 3.820 3.730 3.860 3,569,683 13,622,391 3.8161 1.386 1.379 1.386 1.354 1.401 9,836,116 1.3849 2.41%
2009-12-30 0 3.730 3.720 3.730 3.670 3.730 2,548,000 9,454,400 3.7105 1.354 1.350 1.354 1.332 1.354 7,020,910 1.3466 1.63%
2009-12-29 0 3.670 3.670 3.680 3.620 3.690 1,931,624 7,081,648 3.6662 1.332 1.332 1.336 1.314 1.339 5,322,511 1.3305 1.38%
2009-12-28 0 3.620 3.610 3.620 3.580 3.650 738,000 2,683,080 3.6356 1.314 1.310 1.314 1.299 1.325 2,033,529 1.3194 0.00%
2009-12-24 0 3.620 3.620 3.630 3.600 3.650 455,533 1,656,746 3.6369 1.314 1.314 1.317 1.306 1.325 1,255,203 1.3199 1.12%
2009-12-23 0 3.580 3.580 3.590 3.490 3.600 882,863 3,141,911 3.5588 1.299 1.299 1.303 1.267 1.306 2,432,693 1.2915 1.99%
2009-12-22 0 3.510 3.510 3.530 3.480 3.590 4,090,925 14,386,991 3.5168 1.274 1.274 1.281 1.263 1.303 11,272,377 1.2763 -2.23%
2009-12-21 0 3.590 3.580 3.590 3.570 3.640 1,005,949 3,607,522 3.5862 1.303 1.299 1.303 1.296 1.321 2,771,851 1.3015 -0.55%
2009-12-18 0 3.610 3.600 3.630 3.520 3.620 2,597,000 9,259,870 3.5656 1.310 1.306 1.317 1.277 1.314 7,155,927 1.2940 0.28%
2009-12-17 0 3.600 3.590 3.600 3.580 3.690 2,276,000 8,248,040 3.6239 1.306 1.303 1.306 1.299 1.339 6,271,425 1.3152 -1.37%
2009-12-16 0 3.650 3.640 3.660 3.600 3.820 4,848,000 17,732,860 3.6578 1.325 1.321 1.328 1.306 1.386 13,358,466 1.3275 -2.41%
2009-12-15 0 3.740 3.720 3.740 3.710 3.780 2,342,000 8,722,400 3.7243 1.357 1.350 1.357 1.346 1.372 6,453,285 1.3516 -0.53%
2009-12-14 0 3.760 3.740 3.770 3.740 3.870 5,572,000 21,223,256 3.8089 1.365 1.357 1.368 1.357 1.404 15,353,418 1.3823 -1.57%
2009-12-11 0 3.820 3.810 3.820 3.790 3.880 5,153,454 19,748,500 3.8321 1.386 1.383 1.386 1.375 1.408 14,200,132 1.3907 -0.26%
2009-12-10 0 3.830 3.810 3.830 3.700 3.950 18,183,484 69,525,942 3.8236 1.390 1.383 1.390 1.343 1.434 50,103,847 1.3876 6.09%
2009-12-09 0 3.610 3.580 3.630 3.590 3.760 13,766,000 50,989,080 3.7040 1.310 1.299 1.317 1.303 1.365 37,931,651 1.3442 -0.28%
2009-12-08 0 3.620 3.620 3.640 3.610 3.660 15,472,320 56,236,903 3.6347 1.314 1.314 1.321 1.310 1.328 42,633,346 1.3191 0.00%
2009-12-07 0 3.620 3.610 3.620 3.600 3.650 2,476,715 8,975,844 3.6241 1.314 1.310 1.314 1.306 1.325 6,824,487 1.3152 -0.28%
2009-12-04 0 3.630 3.610 3.640 3.580 3.650 3,199,000 11,554,510 3.6119 1.317 1.310 1.321 1.299 1.325 8,814,714 1.3108 -0.27%
2009-12-03 0 3.640 3.630 3.640 3.600 3.650 3,344,000 12,095,360 3.6170 1.321 1.317 1.321 1.306 1.325 9,214,255 1.3127 0.83%
2009-12-02 0 3.610 3.590 3.610 3.560 3.650 8,454,000 30,378,560 3.5934 1.310 1.303 1.310 1.292 1.325 23,294,652 1.3041 1.98%
2009-12-01 0 3.540 3.540 3.550 3.480 3.600 7,296,354 25,875,467 3.5464 1.285 1.285 1.288 1.263 1.306 20,104,805 1.2870 1.14%
2009-11-30 0 3.500 3.490 3.500 3.460 3.530 6,180,000 21,567,600 3.4899 1.270 1.267 1.270 1.256 1.281 17,028,738 1.2665 0.57%
2009-11-27 0 3.480 3.480 3.500 3.460 3.600 4,946,000 17,454,980 3.5291 1.263 1.263 1.270 1.256 1.306 13,628,501 1.2808 -2.52%
2009-11-26 0 3.570 3.560 3.580 3.560 3.710 11,604,407 41,846,424 3.6061 1.296 1.292 1.299 1.292 1.346 31,975,469 1.3087 -1.11%
2009-11-25 0 3.610 3.610 3.620 3.540 3.700 8,836,000 32,109,800 3.6340 1.310 1.310 1.314 1.285 1.343 24,347,237 1.3188 -1.10%
2009-11-24 0 3.650 3.650 3.660 3.640 3.750 2,364,134 8,719,836 3.6884 1.325 1.325 1.328 1.321 1.361 6,514,275 1.3386 -1.08%
2009-11-23 0 3.690 3.680 3.690 3.680 3.710 502,000 1,852,640 3.6905 1.339 1.336 1.339 1.336 1.346 1,383,240 1.3393 0.00%
2009-11-20 0 3.690 3.680 3.690 3.680 3.760 2,278,002 8,434,997 3.7028 1.339 1.336 1.339 1.336 1.365 6,276,941 1.3438 -1.60%
2009-11-19 0 3.750 3.740 3.750 3.710 3.750 3,711,239 13,859,946 3.7346 1.361 1.357 1.361 1.346 1.361 10,226,167 1.3553 1.08%
2009-11-18 0 3.710 3.680 3.710 3.670 3.750 9,264,806 34,275,982 3.6996 1.346 1.336 1.346 1.332 1.361 25,528,794 1.3426 0.54%
2009-11-17 0 3.690 3.680 3.690 3.680 3.710 1,704,000 6,298,940 3.6966 1.339 1.336 1.339 1.336 1.346 4,695,302 1.3415 0.27%
2009-11-16 0 3.680 3.680 3.700 3.660 3.740 1,970,000 7,280,080 3.6955 1.336 1.336 1.343 1.328 1.357 5,428,255 1.3411 -0.54%
2009-11-13 0 3.700 3.690 3.700 3.660 3.710 1,396,800 5,154,460 3.6902 1.343 1.339 1.343 1.328 1.346 3,848,825 1.3392 0.27%
2009-11-12 0 3.690 3.690 3.700 3.690 3.740 2,142,625 7,958,050 3.7142 1.339 1.339 1.343 1.339 1.357 5,903,916 1.3479 -1.34%
2009-11-11 0 3.740 3.730 3.740 3.720 3.750 2,676,607 9,983,385 3.7299 1.357 1.354 1.357 1.350 1.361 7,375,281 1.3536 0.27%
2009-11-10 0 3.730 3.730 3.740 3.720 3.760 3,889,000 14,511,660 3.7315 1.354 1.354 1.357 1.350 1.365 10,715,981 1.3542 0.27%
2009-11-09 0 3.720 3.710 3.730 3.720 3.750 964,002 3,604,488 3.7391 1.350 1.346 1.354 1.350 1.361 2,656,268 1.3570 0.00%
2009-11-06 0 3.720 3.700 3.720 3.690 3.760 1,346,000 4,995,820 3.7116 1.350 1.343 1.350 1.339 1.365 3,708,848 1.3470 0.54%
2009-11-05 0 3.700 3.690 3.700 3.700 3.750 1,424,628 5,275,695 3.7032 1.343 1.339 1.343 1.343 1.361 3,925,504 1.3440 -0.27%
2009-11-04 0 3.710 3.720 3.730 3.690 3.790 1,727,272 6,440,228 3.7286 1.346 1.350 1.354 1.339 1.375 4,759,427 1.3532 0.00%
2009-11-03 0 3.710 3.710 3.720 3.690 3.730 627,599 2,326,726 3.7073 1.346 1.346 1.350 1.339 1.354 1,729,323 1.3455 0.00%
2009-11-02 0 3.710 3.710 3.730 3.630 3.720 1,253,162 4,623,060 3.6891 1.346 1.346 1.354 1.317 1.350 3,453,037 1.3388 -1.33%
2009-10-30 0 3.760 3.760 3.770 3.740 3.880 1,938,907 7,317,929 3.7743 1.365 1.365 1.368 1.357 1.408 5,342,579 1.3697 0.80%
2009-10-29 0 3.730 3.690 3.740 3.670 3.800 834,771 3,106,308 3.7211 1.354 1.339 1.357 1.332 1.379 2,300,177 1.3505 -2.36%
2009-10-28 0 3.820 3.820 3.850 3.800 3.900 1,159,000 4,450,260 3.8397 1.386 1.386 1.397 1.379 1.415 3,193,577 1.3935 -1.04%
2009-10-27 0 3.860 3.830 3.860 3.810 3.890 941,061 3,618,716 3.8454 1.401 1.390 1.401 1.383 1.412 2,593,055 1.3955 -0.77%
2009-10-23 0 3.890 3.880 3.890 3.850 3.950 2,766,000 10,708,700 3.8715 1.412 1.408 1.412 1.397 1.434 7,621,600 1.4050 0.78%
2009-10-22 0 3.860 3.810 3.870 3.770 3.860 1,129,918 4,300,797 3.8063 1.401 1.383 1.404 1.368 1.401 3,113,443 1.3814 0.52%
2009-10-21 0 3.840 3.820 3.850 3.790 3.850 1,156,030 4,426,111 3.8287 1.394 1.386 1.397 1.375 1.397 3,185,393 1.3895 -0.26%
2009-10-20 0 3.850 3.830 3.850 3.830 3.890 1,023,324 3,940,899 3.8511 1.397 1.390 1.397 1.390 1.412 2,819,727 1.3976 0.79%
2009-10-19 0 3.820 3.820 3.840 3.790 3.840 671,588 2,567,691 3.8233 1.386 1.386 1.394 1.375 1.394 1,850,533 1.3875 0.79%
2009-10-16 0 3.790 3.780 3.790 3.760 3.860 1,990,000 7,568,480 3.8033 1.375 1.372 1.375 1.365 1.401 5,483,364 1.3803 -0.26%
2009-10-15 0 3.800 3.800 3.810 3.760 3.920 2,502,819 9,587,671 3.8307 1.379 1.379 1.383 1.365 1.423 6,896,416 1.3902 -0.78%
2009-10-14 0 3.830 3.830 3.840 3.830 3.940 1,332,000 5,152,080 3.8679 1.390 1.390 1.394 1.390 1.430 3,670,272 1.4037 0.52%
2009-10-13 0 3.810 3.810 3.870 3.780 3.880 788,000 3,016,320 3.8278 1.383 1.383 1.404 1.372 1.408 2,171,302 1.3892 -0.52%
2009-10-12 0 3.830 3.830 3.870 3.820 3.880 606,000 2,329,960 3.8448 1.390 1.390 1.404 1.386 1.408 1,669,808 1.3953 -1.54%
2009-10-09 0 3.890 3.890 3.900 3.800 3.900 2,040,000 7,871,900 3.8588 1.412 1.412 1.415 1.379 1.415 5,621,137 1.4004 1.83%
2009-10-08 0 3.820 3.810 3.840 3.750 3.840 552,000 2,095,240 3.7957 1.386 1.383 1.394 1.361 1.394 1,521,013 1.3775 -0.52%
2009-10-07 0 3.840 3.830 3.840 3.700 3.860 1,444,000 5,476,620 3.7927 1.394 1.390 1.394 1.343 1.401 3,978,883 1.3764 3.50%
2009-10-06 0 3.710 3.700 3.720 3.660 3.730 3,622,000 13,339,240 3.6828 1.346 1.343 1.350 1.328 1.354 9,980,273 1.3366 0.82%
2009-10-05 0 3.680 3.680 3.690 3.620 3.730 3,750,000 13,747,640 3.6660 1.336 1.336 1.339 1.314 1.354 10,332,972 1.3305 -3.16%
2009-10-02 0 3.800 3.780 3.810 3.780 3.900 1,929,370 7,331,872 3.8001 1.379 1.372 1.383 1.372 1.415 5,316,300 1.3791 0.00%
2009-09-30 0 3.800 3.790 3.820 3.750 3.860 1,049,864 3,986,806 3.7974 1.379 1.375 1.386 1.361 1.401 2,892,857 1.3782 0.53%
2009-09-29 0 3.780 3.750 3.780 3.720 3.860 1,916,000 7,305,340 3.8128 1.372 1.361 1.372 1.350 1.401 5,279,460 1.3837 2.44%
2009-09-28 0 3.690 3.700 3.720 3.630 3.830 2,666,000 9,869,420 3.7020 1.339 1.343 1.350 1.317 1.390 7,346,054 1.3435 -3.66%
2009-09-25 0 3.830 3.790 3.840 3.760 3.840 1,186,000 4,508,800 3.8017 1.390 1.375 1.394 1.365 1.394 3,267,975 1.3797 0.00%
2009-09-24 0 3.830 3.820 3.840 3.780 3.860 1,071,000 4,091,100 3.8199 1.390 1.386 1.394 1.372 1.401 2,951,097 1.3863 -1.03%
2009-09-23 0 3.870 3.850 3.860 3.830 3.900 1,145,249 4,420,749 3.8601 1.404 1.397 1.401 1.390 1.415 3,155,687 1.4009 -0.51%
2009-09-22 0 3.890 3.880 3.900 3.880 3.910 1,996,000 7,767,960 3.8918 1.412 1.408 1.415 1.408 1.419 5,499,896 1.4124 -0.26%
2009-09-21 0 3.900 3.890 3.910 3.860 3.930 914,000 3,545,120 3.8787 1.415 1.412 1.419 1.401 1.426 2,518,490 1.4076 0.26%
2009-09-18 0 3.890 3.860 3.890 3.860 3.920 3,582,000 13,928,940 3.8886 1.412 1.401 1.412 1.401 1.423 9,870,055 1.4112 -1.77%
2009-09-17 0 3.960 3.950 3.960 3.840 3.980 2,093,180 8,214,638 3.9245 1.437 1.434 1.437 1.394 1.444 5,767,672 1.4243 2.06%
2009-09-16 0 3.880 3.860 3.880 3.830 3.880 870,837 3,352,581 3.8498 1.408 1.401 1.408 1.390 1.408 2,399,556 1.3972 1.57%
2009-09-15 0 3.820 3.820 3.860 3.810 3.860 1,292,000 4,949,300 3.8307 1.386 1.386 1.401 1.383 1.401 3,560,053 1.3902 -1.04%
2009-09-14 0 3.860 3.850 3.860 3.820 3.860 2,623,119 10,051,919 3.8320 1.401 1.397 1.401 1.386 1.401 7,227,897 1.3907 0.00%
2009-09-11 0 3.860 3.880 3.910 3.850 3.920 3,332,000 12,943,740 3.8847 1.401 1.408 1.419 1.397 1.423 9,181,190 1.4098 -1.28%
2009-09-10 0 3.910 3.930 3.950 3.910 3.990 4,063,610 16,039,373 3.9471 1.419 1.426 1.434 1.419 1.448 11,197,111 1.4325 -0.76%
2009-09-09 0 3.940 3.940 3.950 3.910 4.010 2,542,000 9,990,360 3.9301 1.430 1.430 1.434 1.419 1.455 7,004,377 1.4263 0.77%
2009-09-08 0 3.910 3.910 3.930 3.880 3.950 870,000 3,410,640 3.9203 1.419 1.419 1.426 1.408 1.434 2,397,249 1.4227 0.00%
2009-09-07 0 3.910 3.900 3.910 3.870 3.980 2,584,627 10,110,345 3.9117 1.419 1.415 1.419 1.404 1.444 7,121,834 1.4196 -0.26%
2009-09-04 0 3.920 3.920 3.930 3.810 3.950 1,080,000 4,230,820 3.9174 1.423 1.423 1.426 1.383 1.434 2,975,896 1.4217 0.26%
2009-09-03 0 3.910 3.890 3.910 3.850 3.930 1,592,881 6,192,160 3.8874 1.419 1.412 1.419 1.397 1.426 4,389,119 1.4108 1.03%
2009-09-02 0 3.870 3.860 3.880 3.860 3.900 596,099 2,316,001 3.8853 1.404 1.401 1.408 1.401 1.415 1,642,526 1.4100 -2.27%
2009-09-01 0 3.960 3.950 3.970 3.900 4.050 3,903,007 15,494,087 3.9698 1.437 1.434 1.441 1.415 1.470 10,754,576 1.4407 1.02%
2009-08-31 0 3.920 3.820 3.920 3.790 4.030 5,948,000 23,270,780 3.9124 1.423 1.386 1.423 1.375 1.463 16,389,471 1.4199 2.08%
2009-08-28 0 3.840 3.810 3.850 3.800 3.860 647,512 2,470,526 3.8154 1.394 1.383 1.397 1.379 1.401 1,784,193 1.3847 -0.78%
2009-08-27 0 3.870 3.850 3.890 3.840 3.950 912,000 3,544,500 3.8865 1.404 1.397 1.412 1.394 1.434 2,512,979 1.4105 -0.26%
2009-08-26 0 3.880 3.840 3.880 3.800 3.920 1,784,000 6,918,880 3.8783 1.408 1.394 1.408 1.379 1.423 4,915,739 1.4075 2.11%
2009-08-25 0 3.800 3.800 3.830 3.760 3.890 1,740,000 6,616,260 3.8024 1.379 1.379 1.390 1.365 1.412 4,794,499 1.3800 -0.52%
2009-08-24 0 3.820 3.810 3.820 3.780 3.850 1,721,247 6,567,454 3.8155 1.386 1.383 1.386 1.372 1.397 4,742,826 1.3847 0.53%
2009-08-21 0 3.800 3.790 3.800 3.720 3.850 2,699,000 10,160,950 3.7647 1.379 1.375 1.379 1.350 1.397 7,436,984 1.3663 -1.04%
2009-08-20 0 3.840 3.820 3.850 3.750 3.960 3,112,000 11,929,960 3.8335 1.394 1.386 1.397 1.361 1.437 8,574,989 1.3913 1.59%
2009-08-19 0 3.780 3.770 3.780 3.710 4.020 2,859,269 10,930,409 3.8228 1.372 1.368 1.372 1.346 1.459 7,878,599 1.3874 -4.06%
2009-08-18 0 3.940 3.880 3.950 3.850 4.100 3,155,000 12,452,310 3.9468 1.430 1.408 1.434 1.397 1.488 8,693,474 1.4324 -2.48%
2009-08-17 0 4.040 4.040 4.090 4.030 4.290 845,778 3,488,079 4.1241 1.466 1.466 1.484 1.463 1.557 2,330,507 1.4967 -6.05%
2009-08-14 0 4.300 4.270 4.300 4.190 4.380 1,580,000 6,736,440 4.2636 1.561 1.550 1.561 1.521 1.590 4,353,625 1.5473 -1.60%
2009-08-13 0 4.370 4.360 4.380 4.060 4.500 11,748,030 50,903,560 4.3329 1.586 1.582 1.590 1.473 1.633 32,371,217 1.5725 8.17%
2009-08-12 0 4.040 4.040 4.060 4.030 4.200 836,551 3,445,812 4.1191 1.466 1.466 1.473 1.463 1.524 2,305,082 1.4949 -3.58%
2009-08-11 0 4.190 4.190 4.200 4.120 4.240 1,544,000 6,484,340 4.1997 1.521 1.521 1.524 1.495 1.539 4,254,429 1.5241 2.44%
2009-08-10 0 4.090 4.090 4.100 4.050 4.110 596,000 2,437,360 4.0895 1.484 1.484 1.488 1.470 1.492 1,642,254 1.4842 1.49%
2009-08-07 0 4.030 4.020 4.030 4.010 4.140 917,900 3,748,565 4.0838 1.463 1.459 1.463 1.455 1.502 2,529,236 1.4821 -1.71%
2009-08-06 0 4.100 4.110 4.120 4.040 4.200 1,647,624 6,721,837 4.0797 1.488 1.492 1.495 1.466 1.524 4,539,961 1.4806 -2.38%
2009-08-05 0 4.200 4.170 4.200 4.130 4.260 2,406,000 10,099,140 4.1975 1.524 1.513 1.524 1.499 1.546 6,629,635 1.5233 -0.71%
2009-08-04 0 4.230 4.200 4.230 4.150 4.290 2,882,000 12,131,220 4.2093 1.535 1.524 1.535 1.506 1.557 7,941,233 1.5276 1.20%
2009-08-03 0 4.180 4.170 4.190 3.970 4.210 5,685,641 23,346,682 4.1063 1.517 1.513 1.521 1.441 1.528 15,666,551 1.4902 6.36%
2009-07-31 0 3.930 3.900 3.970 3.900 4.030 1,773,233 7,027,869 3.9633 1.426 1.415 1.441 1.415 1.463 4,886,071 1.4383 0.26%
2009-07-30 0 3.920 3.920 3.950 3.850 3.960 1,218,369 4,765,621 3.9115 1.423 1.423 1.434 1.397 1.437 3,357,166 1.4195 0.51%
2009-07-29 0 3.900 3.900 3.940 3.830 4.100 5,166,000 20,399,680 3.9488 1.415 1.415 1.430 1.390 1.488 14,234,702 1.4331 -3.94%
2009-07-28 0 4.060 4.060 4.090 3.990 4.100 7,147,000 28,921,380 4.0466 1.473 1.473 1.484 1.448 1.488 19,693,267 1.4686 0.74%
2009-07-27 0 4.030 4.020 4.030 3.940 4.050 4,438,000 17,790,160 4.0086 1.463 1.459 1.463 1.430 1.470 12,228,728 1.4548 0.75%
2009-07-24 0 4.000 3.960 4.000 3.940 4.030 3,514,520 13,987,856 3.9800 1.452 1.437 1.452 1.430 1.463 9,684,116 1.4444 1.27%
2009-07-23 0 3.950 3.960 3.970 3.910 3.970 1,584,974 6,250,570 3.9436 1.434 1.437 1.441 1.419 1.441 4,367,331 1.4312 0.00%
2009-07-22 0 3.950 3.950 3.960 3.900 4.010 3,322,000 13,196,300 3.9724 1.434 1.434 1.437 1.415 1.455 9,153,635 1.4416 0.77%
2009-07-21 0 3.920 3.900 3.930 3.880 3.950 3,271,402 12,778,378 3.9061 1.423 1.415 1.426 1.408 1.434 9,014,215 1.4176 0.51%
2009-07-20 0 3.900 3.900 3.920 3.850 3.920 1,256,000 4,898,140 3.8998 1.415 1.415 1.423 1.397 1.423 3,460,857 1.4153 1.83%
2009-07-17 0 3.830 3.810 3.830 3.790 3.880 574,800 2,197,752 3.8235 1.390 1.383 1.390 1.375 1.408 1,583,838 1.3876 1.06%
2009-07-16 0 3.790 3.750 3.790 3.760 3.830 1,856,000 7,047,680 3.7972 1.375 1.361 1.375 1.365 1.390 5,114,132 1.3781 1.61%
2009-07-15 0 3.730 3.730 3.750 3.710 3.800 1,542,917 5,780,203 3.7463 1.354 1.354 1.361 1.346 1.379 4,251,445 1.3596 -0.80%
2009-07-14 0 3.760 3.750 3.760 3.730 3.830 1,132,000 4,289,540 3.7893 1.365 1.361 1.365 1.354 1.390 3,119,180 1.3752 0.80%
2009-07-13 0 3.730 3.680 3.750 3.650 3.780 1,590,148 5,899,771 3.7102 1.354 1.336 1.361 1.325 1.372 4,381,588 1.3465 -0.53%
2009-07-10 0 3.750 3.720 3.760 3.700 3.770 989,000 3,695,900 3.7370 1.361 1.350 1.365 1.343 1.368 2,725,149 1.3562 1.90%
2009-07-09 0 3.680 3.640 3.680 3.630 3.710 1,600,000 5,876,400 3.6728 1.336 1.321 1.336 1.317 1.346 4,408,735 1.3329 1.38%
2009-07-08 0 3.630 3.620 3.640 3.610 3.730 756,000 2,744,880 3.6308 1.317 1.314 1.321 1.310 1.354 2,083,127 1.3177 -1.63%
2009-07-07 0 3.690 3.680 3.690 3.650 3.710 475,650 1,756,309 3.6924 1.339 1.336 1.339 1.325 1.346 1,310,634 1.3400 0.00%
2009-07-06 0 3.690 3.680 3.690 3.690 3.740 592,000 2,199,403 3.7152 1.339 1.336 1.339 1.339 1.357 1,631,232 1.3483 0.00%
2009-07-03 0 3.690 3.680 3.690 3.620 3.750 1,802,000 6,666,120 3.6993 1.339 1.336 1.339 1.314 1.361 4,965,337 1.3425 -0.81%
2009-07-02 0 3.720 3.700 3.720 3.700 3.780 2,974,256 11,126,852 3.7411 1.350 1.343 1.350 1.343 1.372 8,195,441 1.3577 0.81%
2009-06-30 0 3.690 3.630 3.730 3.610 3.740 2,102,840 7,666,244 3.6457 1.339 1.317 1.354 1.310 1.357 5,794,290 1.3231 0.27%
2009-06-29 0 3.680 3.670 3.680 3.660 3.740 2,374,000 8,736,400 3.6800 1.336 1.332 1.336 1.328 1.357 6,541,460 1.3355 -1.34%
2009-06-26 0 3.730 3.720 3.730 3.710 3.750 2,899,169 10,814,968 3.7304 1.354 1.350 1.354 1.346 1.361 7,988,542 1.3538 0.27%
2009-06-25 0 3.720 3.710 3.720 3.670 3.740 2,260,547 8,412,386 3.7214 1.350 1.346 1.350 1.332 1.357 6,228,845 1.3506 0.54%
2009-06-24 0 3.700 3.670 3.700 3.640 3.720 2,360,000 8,717,680 3.6939 1.343 1.332 1.343 1.321 1.350 6,502,884 1.3406 -0.27%
2009-06-23 0 3.710 3.720 3.760 3.680 3.850 1,352,000 5,050,880 3.7359 1.346 1.350 1.365 1.336 1.397 3,725,381 1.3558 -3.89%
2009-06-22 0 3.860 3.860 3.890 3.860 3.950 2,283,249 8,882,331 3.8902 1.401 1.401 1.412 1.401 1.434 6,291,399 1.4118 -1.78%
2009-06-19 0 3.930 3.890 3.930 3.830 4.000 2,596,000 10,094,760 3.8886 1.426 1.412 1.426 1.390 1.452 7,153,172 1.4112 2.08%
2009-06-18 0 3.850 3.840 3.860 3.840 3.950 2,894,000 11,235,040 3.8822 1.397 1.394 1.401 1.394 1.434 7,974,299 1.4089 -0.77%
2009-06-17 0 3.880 3.870 3.880 3.800 3.960 3,344,000 13,023,060 3.8945 1.408 1.404 1.408 1.379 1.437 9,214,255 1.4134 -1.52%
2009-06-16 0 3.940 3.920 3.940 3.860 4.030 1,052,000 4,113,360 3.9100 1.430 1.423 1.430 1.401 1.463 2,898,743 1.4190 -3.19%
2009-06-15 0 4.070 4.060 4.070 4.030 4.250 1,986,000 8,154,920 4.1062 1.477 1.473 1.477 1.463 1.542 5,472,342 1.4902 -4.24%
2009-06-12 0 4.250 4.210 4.250 4.220 4.400 1,924,000 8,246,200 4.2860 1.542 1.528 1.542 1.532 1.597 5,301,503 1.5554 -0.93%
2009-06-11 0 4.290 4.260 4.300 4.180 4.440 4,436,374 19,144,683 4.3154 1.557 1.546 1.561 1.517 1.611 12,224,247 1.5661 2.14%
2009-06-10 0 4.200 4.190 4.200 4.010 4.280 6,067,166 25,100,167 4.1370 1.524 1.521 1.524 1.455 1.553 16,717,828 1.5014 4.48%
2009-06-09 0 4.020 4.010 4.020 3.880 4.090 5,496,375 21,819,251 3.9698 1.459 1.455 1.459 1.408 1.484 15,145,037 1.4407 2.55%
2009-06-08 0 3.920 3.920 3.940 3.900 4.010 1,502,000 5,936,080 3.9521 1.423 1.423 1.430 1.415 1.455 4,138,700 1.4343 -2.24%
2009-06-05 0 4.010 4.000 4.020 3.850 4.100 4,929,000 19,748,960 4.0067 1.455 1.452 1.459 1.397 1.488 13,581,658 1.4541 5.53%
2009-06-04 0 3.800 3.790 3.820 3.680 3.850 3,034,805 11,366,379 3.7453 1.379 1.375 1.386 1.336 1.397 8,362,281 1.3592 -1.30%
2009-06-03 0 3.850 3.810 3.850 3.600 3.940 7,264,681 27,587,397 3.7975 1.397 1.383 1.397 1.306 1.430 20,017,532 1.3782 7.54%
2009-06-02 1 - - - - - 0 0 - 1.299 - - - - 0 - 0.00%
2009-06-01 0 3.580 3.560 3.580 3.430 3.600 5,502,000 19,392,640 3.5247 1.299 1.292 1.299 1.245 1.306 15,160,536 1.2792 4.37%
2009-05-29 0 3.430 3.430 3.460 3.390 3.510 3,720,739 12,785,951 3.4364 1.245 1.245 1.256 1.230 1.274 10,252,344 1.2471 0.88%
2009-05-27 0 3.400 3.390 3.430 3.390 3.460 6,240,000 20,964,260 3.3597 1.234 1.230 1.245 1.230 1.256 17,194,065 1.2193 1.49%
2009-05-26 0 3.350 3.350 3.360 3.320 3.400 776,000 2,592,652 3.3410 1.216 1.216 1.219 1.205 1.234 2,138,236 1.2125 0.60%
2009-05-25 0 3.330 3.330 3.340 3.310 3.400 918,000 3,055,160 3.3281 1.209 1.209 1.212 1.201 1.234 2,529,511 1.2078 0.00%
2009-05-22 0 3.330 3.310 3.340 3.220 3.520 5,516,000 18,398,980 3.3356 1.209 1.201 1.212 1.169 1.277 15,199,113 1.2105 -5.93%
2009-05-21 0 3.540 3.470 3.540 3.400 3.690 3,664,000 13,153,128 3.5898 1.285 1.259 1.285 1.234 1.339 10,096,002 1.3028 -0.56%
2009-05-20 0 3.560 3.550 3.560 3.550 3.690 3,096,550 11,187,383 3.6129 1.292 1.288 1.292 1.288 1.339 8,532,417 1.3112 0.00%
2009-05-19 0 3.560 3.560 3.570 3.470 3.700 5,719,495 20,448,503 3.5752 1.292 1.292 1.296 1.259 1.343 15,759,835 1.2975 3.19%
2009-05-18 0 3.450 3.450 3.470 3.250 3.480 2,837,000 9,576,134 3.3754 1.252 1.252 1.259 1.179 1.263 7,817,238 1.2250 3.60%
2009-05-15 0 3.330 3.320 3.340 3.290 3.370 3,100,000 10,355,340 3.3404 1.209 1.205 1.212 1.194 1.223 8,541,923 1.2123 3.10%
2009-05-14 0 3.230 3.200 3.240 3.190 3.380 9,546,000 31,031,040 3.2507 1.172 1.161 1.176 1.158 1.227 26,303,613 1.1797 -1.82%
2009-05-13 0 3.290 3.300 3.310 3.250 3.570 7,367,800 24,835,570 3.3708 1.194 1.198 1.201 1.179 1.296 20,301,672 1.2233 -2.66%
2009-05-12 0 3.380 3.360 3.390 3.350 3.510 3,736,000 12,756,120 3.4144 1.227 1.219 1.230 1.216 1.274 10,294,395 1.2391 0.30%
2009-05-11 0 3.370 3.370 3.460 3.370 3.620 3,567,000 12,543,100 3.5164 1.223 1.223 1.256 1.223 1.314 9,828,723 1.2762 -6.91%
2009-05-08 0 3.620 3.610 3.640 3.360 3.640 3,459,000 12,411,700 3.5882 1.314 1.310 1.321 1.219 1.321 9,531,133 1.3022 1.40%
2009-05-07 0 3.570 3.570 3.590 3.450 3.620 7,340,000 26,053,120 3.5495 1.296 1.296 1.303 1.252 1.314 20,225,070 1.2882 4.69%
2009-05-06 0 3.410 3.400 3.410 3.270 3.470 3,750,000 12,737,780 3.3967 1.238 1.234 1.238 1.187 1.259 10,332,972 1.2327 4.28%
2009-05-05 0 3.270 3.250 3.270 3.190 3.300 3,158,000 10,255,940 3.2476 1.187 1.179 1.187 1.158 1.198 8,701,740 1.1786 3.81%
2009-05-04 0 3.150 3.130 3.170 2.930 3.200 5,215,257 15,958,490 3.0600 1.143 1.136 1.150 1.063 1.161 14,370,428 1.1105 7.14%
2009-04-30 0 2.940 2.940 3.000 2.910 3.000 2,163,800 6,403,204 2.9592 1.067 1.067 1.089 1.056 1.089 5,962,263 1.0740 0.34%
2009-04-29 0 2.930 2.930 2.950 2.830 2.970 1,729,687 5,029,117 2.9075 1.063 1.063 1.071 1.027 1.078 4,766,082 1.0552 2.81%
2009-04-28 0 2.850 2.850 2.860 2.800 2.880 1,584,642 4,487,065 2.8316 1.034 1.034 1.038 1.016 1.045 4,366,416 1.0276 1.06%
2009-04-27 0 2.820 2.810 2.820 2.790 2.880 2,112,000 5,930,920 2.8082 1.023 1.020 1.023 1.013 1.045 5,819,530 1.0191 -2.76%
2009-04-24 0 2.900 2.890 2.900 2.860 3.000 892,371 2,609,256 2.9240 1.052 1.049 1.052 1.038 1.089 2,458,892 1.0612 -2.03%
2009-04-23 0 2.960 2.910 2.990 2.840 2.980 1,654,000 4,793,580 2.8982 1.074 1.056 1.085 1.031 1.081 4,557,529 1.0518 2.99%
2009-04-22 0 3.010 3.010 3.020 2.990 3.050 4,106,100 12,402,263 3.0204 1.043 1.043 1.046 1.036 1.057 11,849,587 1.0466 1.69%
2009-04-21 0 2.960 2.960 2.980 2.960 3.030 5,054,000 15,073,350 2.9825 1.026 1.026 1.033 1.026 1.050 14,585,084 1.0335 -3.90%
2009-04-20 0 3.080 3.080 3.090 3.000 3.150 2,323,055 7,129,769 3.0691 1.067 1.067 1.071 1.040 1.092 6,703,988 1.0635 -0.32%
2009-04-17 0 3.090 3.080 3.100 3.020 3.180 3,058,000 9,556,180 3.1250 1.071 1.067 1.074 1.046 1.102 8,824,928 1.0829 -1.59%
2009-04-16 0 3.140 3.090 3.140 3.080 3.150 5,102,000 15,890,300 3.1145 1.088 1.071 1.088 1.067 1.092 14,723,605 1.0792 2.95%
2009-04-15 0 3.050 3.030 3.050 2.900 3.060 3,047,001 9,113,303 2.9909 1.057 1.050 1.057 1.005 1.060 8,793,187 1.0364 3.04%
2009-04-14 0 2.960 2.960 2.990 2.880 3.000 8,224,914 24,264,271 2.9501 1.026 1.026 1.036 0.998 1.040 23,735,866 1.0223 1.37%
2009-04-09 0 2.920 2.910 2.960 2.890 3.000 3,738,000 11,044,540 2.9547 1.012 1.008 1.026 1.001 1.040 10,787,306 1.0238 -0.34%
2009-04-08 0 2.930 2.870 2.930 2.850 2.960 2,299,622 6,649,831 2.8917 1.015 0.995 1.015 0.988 1.026 6,636,363 1.0020 -1.01%
2009-04-07 0 2.960 2.950 2.960 2.890 2.970 1,757,174 5,157,246 2.9350 1.026 1.022 1.026 1.001 1.029 5,070,940 1.0170 1.02%
2009-04-06 0 2.930 2.930 2.960 2.890 3.030 2,720,000 8,067,900 2.9661 1.015 1.015 1.026 1.001 1.050 7,849,511 1.0278 -0.68%
2009-04-03 0 2.950 2.940 2.960 2.830 2.980 3,806,315 11,150,491 2.9295 1.022 1.019 1.026 0.981 1.033 10,984,453 1.0151 3.15%
2009-04-02 0 2.860 2.840 2.880 2.810 2.920 3,961,000 11,365,660 2.8694 0.991 0.984 0.998 0.974 1.012 11,430,851 0.9943 2.51%
2009-04-01 0 2.790 2.780 2.800 2.730 2.850 973,000 2,708,720 2.7839 0.967 0.963 0.970 0.946 0.988 2,807,932 0.9647 3.33%
2009-03-31 0 2.700 2.710 2.750 2.640 2.940 4,167,187 11,729,646 2.8148 0.936 0.939 0.953 0.915 1.019 12,025,875 0.9754 0.37%
2009-03-30 0 2.690 2.670 2.690 2.650 2.850 1,832,000 4,999,060 2.7287 0.932 0.925 0.932 0.918 0.988 5,286,877 0.9456 -4.61%
2009-03-27 0 2.820 2.820 2.830 2.780 2.860 3,346,915 9,462,325 2.8272 0.977 0.977 0.981 0.963 0.991 9,658,694 0.9797 0.71%
2009-03-26 0 2.800 2.800 2.820 2.730 2.810 3,132,000 8,728,600 2.7869 0.970 0.970 0.977 0.946 0.974 9,038,481 0.9657 2.19%
2009-03-25 0 2.740 2.720 2.750 2.700 2.780 16,239,892 43,191,527 2.6596 0.949 0.943 0.953 0.936 0.963 46,865,887 0.9216 0.00%
2009-03-24 0 2.740 2.730 2.740 2.690 2.850 1,096,215 2,982,879 2.7211 0.949 0.946 0.949 0.932 0.988 3,163,512 0.9429 -0.36%
2009-03-23 0 2.750 2.740 2.760 2.610 2.750 2,753,190 7,448,290 2.7053 0.953 0.949 0.956 0.904 0.953 7,945,293 0.9374 5.36%
2009-03-20 0 2.610 2.610 2.650 2.590 2.680 1,150,000 3,038,560 2.6422 0.904 0.904 0.918 0.897 0.929 3,318,727 0.9156 -1.14%
2009-03-19 0 2.640 2.610 2.640 2.590 2.660 1,594,000 4,194,680 2.6315 0.915 0.904 0.915 0.897 0.922 4,600,044 0.9119 2.33%
2009-03-18 0 2.580 2.580 2.590 2.530 2.700 1,593,039 4,112,021 2.5812 0.894 0.894 0.897 0.877 0.936 4,597,271 0.8944 -1.15%
2009-03-17 0 2.610 2.590 2.610 2.550 2.630 2,504,000 6,508,780 2.5994 0.904 0.897 0.904 0.884 0.911 7,226,168 0.9007 2.76%
2009-03-16 0 2.540 2.530 2.540 2.450 2.580 843,000 2,131,914 2.5290 0.880 0.877 0.880 0.849 0.894 2,432,771 0.8763 0.79%
2009-03-13 0 2.520 2.510 2.520 2.450 2.540 1,322,000 3,320,440 2.5117 0.873 0.870 0.873 0.849 0.880 3,815,093 0.8703 2.86%
2009-03-12 0 2.450 2.450 2.460 2.380 2.460 1,320,000 3,223,340 2.4419 0.849 0.849 0.852 0.825 0.852 3,809,322 0.8462 0.41%
2009-03-11 0 2.440 2.430 2.440 2.350 2.440 2,650,000 6,374,940 2.4056 0.846 0.842 0.846 0.814 0.846 7,647,502 0.8336 6.09%
2009-03-10 0 2.300 2.300 2.320 2.220 2.330 3,971,349 9,071,548 2.2842 0.797 0.797 0.804 0.769 0.807 11,460,716 0.7915 0.44%
2009-03-09 0 2.290 2.280 2.310 2.250 2.300 3,386,546 7,769,601 2.2943 0.794 0.790 0.800 0.780 0.797 9,773,063 0.7950 -1.29%
2009-03-06 0 2.320 2.300 2.320 2.280 2.350 1,824,000 4,217,170 2.3120 0.804 0.797 0.804 0.790 0.814 5,263,790 0.8012 -2.52%
2009-03-05 0 2.380 2.350 2.380 2.350 2.420 1,420,870 3,368,545 2.3708 0.825 0.814 0.825 0.814 0.839 4,100,417 0.8215 1.71%
2009-03-04 0 2.340 2.350 2.370 2.230 2.390 1,692,529 3,938,212 2.3268 0.811 0.814 0.821 0.773 0.828 4,884,384 0.8063 4.00%
2009-03-03 0 2.250 2.250 2.280 2.150 2.370 1,250,000 2,835,620 2.2685 0.780 0.780 0.790 0.745 0.821 3,607,312 0.7861 -0.88%
2009-03-02 0 2.270 2.250 2.260 2.230 2.310 1,043,900 2,359,715 2.2605 0.787 0.780 0.783 0.773 0.800 3,012,538 0.7833 -0.87%
2009-02-27 0 2.290 2.290 2.330 2.290 2.360 1,803,000 4,188,630 2.3231 0.794 0.794 0.807 0.794 0.818 5,203,187 0.8050 -0.87%
2009-02-26 0 2.310 2.290 2.310 2.230 2.400 4,676,517 10,771,515 2.3033 0.800 0.794 0.800 0.773 0.832 13,495,725 0.7981 -4.55%
2009-02-25 0 2.420 2.420 2.440 2.410 2.480 1,919,481 4,691,843 2.4443 0.839 0.839 0.846 0.835 0.859 5,539,334 0.8470 -1.63%
2009-02-24 0 2.460 2.460 2.490 2.440 2.520 2,145,000 5,314,310 2.4775 0.852 0.852 0.863 0.846 0.873 6,190,148 0.8585 -4.65%
2009-02-23 0 2.580 2.580 2.590 2.550 2.630 2,304,000 5,937,840 2.5772 0.894 0.894 0.897 0.884 0.911 6,648,998 0.8930 -1.15%
2009-02-20 0 2.610 2.610 2.640 2.600 2.670 1,208,000 3,172,040 2.6259 0.904 0.904 0.915 0.901 0.925 3,486,106 0.9099 -2.25%
2009-02-19 0 2.670 2.650 2.670 2.600 2.670 1,410,000 3,733,280 2.6477 0.925 0.918 0.925 0.901 0.925 4,069,048 0.9175 2.30%
2009-02-18 0 2.610 2.610 2.630 2.570 2.660 1,735,857 4,516,028 2.6016 0.904 0.904 0.911 0.891 0.922 5,009,422 0.9015 -1.14%
2009-02-17 0 2.640 2.640 2.650 2.640 2.710 752,000 1,996,740 2.6552 0.915 0.915 0.918 0.915 0.939 2,170,159 0.9201 -2.58%
2009-02-16 0 2.710 2.680 2.710 2.670 2.730 831,147 2,238,440 2.6932 0.939 0.929 0.939 0.925 0.946 2,398,565 0.9332 0.00%
2009-02-13 0 2.710 2.690 2.710 2.610 2.710 1,662,000 4,442,020 2.6727 0.939 0.932 0.939 0.904 0.939 4,796,282 0.9261 3.04%
2009-02-12 0 2.630 2.610 2.630 2.600 2.660 1,250,147 3,272,850 2.6180 0.911 0.904 0.911 0.901 0.922 3,607,736 0.9072 -1.13%
2009-02-11 0 2.660 2.650 2.660 2.630 2.670 930,000 2,467,680 2.6534 0.922 0.918 0.922 0.911 0.925 2,683,840 0.9195 -1.48%
2009-02-10 0 2.700 2.680 2.700 2.670 2.700 2,542,000 6,807,760 2.6781 0.936 0.929 0.936 0.925 0.936 7,335,830 0.9280 -0.74%
2009-02-09 0 2.720 2.700 2.720 2.680 2.750 5,888,000 15,898,400 2.7001 0.943 0.936 0.943 0.929 0.953 16,991,883 0.9356 0.00%
2009-02-06 0 2.720 2.720 2.730 2.690 2.760 10,505,131 28,587,377 2.7213 0.943 0.943 0.946 0.932 0.956 30,316,229 0.9430 0.00%
2009-02-05 0 2.720 2.710 2.720 2.690 2.780 9,198,183 25,014,780 2.7195 0.943 0.939 0.943 0.932 0.963 26,544,574 0.9424 -2.51%
2009-02-04 0 2.790 2.780 2.790 2.730 2.830 4,108,000 11,420,220 2.7800 0.967 0.963 0.967 0.946 0.981 11,855,071 0.9633 -1.06%
2009-02-03 0 2.820 2.820 2.840 2.820 2.940 566,000 1,614,660 2.8528 0.977 0.977 0.984 0.977 1.019 1,633,391 0.9885 -2.76%
2009-02-02 0 2.900 2.900 2.910 2.820 2.950 654,000 1,899,300 2.9041 1.005 1.005 1.008 0.977 1.022 1,887,346 1.0063 -0.68%
2009-01-30 0 2.920 2.890 2.910 2.600 3.000 1,147,469 3,292,178 2.8691 1.012 1.001 1.008 0.901 1.040 3,311,423 0.9942 5.80%
2009-01-29 0 2.760 2.760 2.820 2.720 2.810 992,239 2,747,650 2.7691 0.956 0.956 0.977 0.943 0.974 2,863,453 0.9596 1.85%
2009-01-23 0 2.710 2.700 2.740 2.650 2.750 292,000 785,660 2.6906 0.939 0.936 0.949 0.918 0.953 842,668 0.9323 -2.87%
2009-01-22 0 2.790 2.770 2.790 2.660 2.820 1,487,555 4,063,678 2.7318 0.967 0.960 0.967 0.922 0.977 4,292,860 0.9466 0.00%
2009-01-21 0 2.790 2.790 2.830 2.770 2.900 782,000 2,200,320 2.8137 0.967 0.967 0.981 0.960 1.005 2,256,734 0.9750 -3.13%
2009-01-20 0 2.880 2.880 2.900 2.760 2.960 733,500 2,115,530 2.8842 0.998 0.998 1.005 0.956 1.026 2,116,771 0.9994 0.00%
2009-01-19 0 2.880 2.880 2.920 2.860 2.980 234,000 684,440 2.9250 0.998 0.998 1.012 0.991 1.033 675,289 1.0136 -0.69%
2009-01-16 0 2.900 2.900 2.930 2.860 3.000 614,000 1,788,320 2.9126 1.005 1.005 1.015 0.991 1.040 1,771,912 1.0093 0.35%
2009-01-15 0 2.890 2.890 2.920 2.830 3.000 1,082,495 3,154,826 2.9144 1.001 1.001 1.012 0.981 1.040 3,123,918 1.0099 -2.03%
2009-01-14 0 2.950 2.950 2.970 2.950 3.160 484,000 1,440,340 2.9759 1.022 1.022 1.029 1.022 1.095 1,396,751 1.0312 0.34%
2009-01-13 0 2.940 2.920 2.960 2.930 2.980 1,652,000 4,892,180 2.9614 1.019 1.012 1.026 1.015 1.033 4,767,424 1.0262 -1.01%
2009-01-12 0 2.970 2.930 2.970 2.930 3.030 938,548 2,784,993 2.9673 1.029 1.015 1.029 1.015 1.050 2,708,508 1.0282 -1.98%
2009-01-09 0 3.030 3.000 3.030 2.920 3.040 1,691,000 5,086,150 3.0078 1.050 1.040 1.050 1.012 1.053 4,879,972 1.0422 4.84%
2009-01-08 0 2.890 2.890 2.930 2.830 2.950 1,306,000 3,806,120 2.9143 1.001 1.001 1.015 0.981 1.022 3,768,920 1.0099 -4.62%
2009-01-07 0 3.030 2.990 3.030 2.960 3.080 3,504,000 10,637,280 3.0358 1.050 1.036 1.050 1.026 1.067 10,112,017 1.0519 3.06%
2009-01-06 0 2.940 2.940 2.950 2.860 2.950 4,156,000 12,177,080 2.9300 1.019 1.019 1.022 0.991 1.022 11,993,591 1.0153 1.38%
2009-01-05 0 2.900 2.890 2.900 2.820 2.900 2,610,000 7,494,240 2.8714 1.005 1.001 1.005 0.977 1.005 7,532,068 0.9950 2.84%
2009-01-02 0 2.820 2.800 2.820 2.660 2.820 960,000 2,652,220 2.7627 0.977 0.970 0.977 0.922 0.977 2,770,416 0.9573 4.06%
2008-12-31 0 2.710 2.700 2.710 2.660 2.760 846,533 2,294,206 2.7101 0.939 0.936 0.939 0.922 0.956 2,442,967 0.9391 3.44%
2008-12-30 0 2.620 2.620 2.640 2.620 2.730 868,000 2,319,660 2.6724 0.908 0.908 0.915 0.908 0.946 2,504,918 0.9260 -0.76%
2008-12-29 0 2.640 2.640 2.680 2.600 2.700 608,378 1,610,620 2.6474 0.915 0.915 0.929 0.901 0.936 1,755,687 0.9174 -0.38%
2008-12-24 0 2.650 2.650 2.700 2.570 2.690 705,258 1,870,865 2.6527 0.918 0.918 0.936 0.891 0.932 2,035,269 0.9192 0.76%
2008-12-23 0 2.630 2.630 2.640 2.610 2.700 3,440,800 9,134,808 2.6549 0.911 0.911 0.915 0.904 0.936 9,929,632 0.9200 -3.31%
2008-12-22 0 2.720 2.720 2.770 2.710 3.100 6,775,000 19,068,620 2.8146 0.943 0.943 0.960 0.939 1.074 19,551,632 0.9753 -9.33%
2008-12-19 0 3.000 2.980 3.000 2.820 3.070 5,128,571 15,116,158 2.9474 1.040 1.033 1.040 0.977 1.064 14,800,285 1.0213 3.81%
2008-12-18 0 2.890 2.890 2.910 2.610 2.940 2,476,498 7,000,749 2.8269 1.001 1.001 1.008 0.904 1.019 7,146,801 0.9796 5.47%
2008-12-17 0 2.740 2.740 2.750 2.670 2.740 2,701,108 7,305,881 2.7048 0.949 0.949 0.953 0.925 0.949 7,794,992 0.9373 4.18%
2008-12-16 0 2.630 2.620 2.630 2.580 2.700 3,465,000 9,100,780 2.6265 0.911 0.908 0.911 0.894 0.936 9,999,469 0.9101 -3.66%
2008-12-15 0 2.730 2.690 2.730 2.670 2.880 3,873,028 10,606,177 2.7385 0.946 0.932 0.946 0.925 0.998 11,176,977 0.9489 -2.15%
2008-12-12 0 2.790 2.790 2.840 2.750 2.980 4,910,000 13,959,732 2.8431 0.967 0.967 0.984 0.953 1.033 14,169,522 0.9852 -4.78%
2008-12-11 0 2.930 2.920 2.950 2.740 2.990 6,216,878 18,212,271 2.9295 1.015 1.012 1.022 0.949 1.036 17,940,975 1.0151 5.40%
2008-12-10 0 2.780 2.740 2.780 2.670 2.790 2,402,734 6,558,508 2.7296 0.963 0.949 0.963 0.925 0.967 6,933,929 0.9459 2.96%
2008-12-09 0 2.700 2.670 2.700 2.650 2.800 2,725,815 7,439,483 2.7293 0.936 0.925 0.936 0.918 0.970 7,866,292 0.9457 -3.57%
2008-12-08 0 2.800 2.770 2.800 2.570 2.800 8,644,053 24,118,116 2.7901 0.970 0.960 0.970 0.891 0.970 24,945,438 0.9668 6.87%
2008-12-05 0 2.620 2.620 2.630 2.550 2.630 336,000 876,960 2.6100 0.908 0.908 0.911 0.884 0.911 969,645 0.9044 2.75%
2008-12-04 0 2.550 2.510 2.550 2.550 2.700 1,330,000 3,468,860 2.6082 0.884 0.870 0.884 0.884 0.936 3,838,180 0.9038 -5.20%
2008-12-03 0 2.690 2.690 2.750 2.610 2.770 1,849,000 5,026,860 2.7187 0.932 0.932 0.953 0.904 0.960 5,335,936 0.9421 3.07%
2008-12-02 0 2.610 2.580 2.610 2.510 2.630 2,225,000 5,739,280 2.5795 0.904 0.894 0.904 0.870 0.911 6,421,016 0.8938 -1.14%
2008-12-01 0 2.640 2.620 2.650 2.540 2.640 2,906,000 7,565,180 2.6033 0.915 0.908 0.918 0.880 0.915 8,386,279 0.9021 3.94%
2008-11-28 0 2.540 2.510 2.540 2.410 2.590 3,054,000 7,648,814 2.5045 0.880 0.870 0.880 0.835 0.897 8,813,385 0.8679 4.53%
2008-11-27 0 2.430 2.410 2.430 2.400 2.560 4,086,000 10,030,560 2.4549 0.842 0.835 0.842 0.832 0.887 11,791,582 0.8507 -1.22%
2008-11-26 0 2.460 2.400 2.460 2.220 2.460 4,319,372 10,133,417 2.3460 0.852 0.832 0.852 0.769 0.852 12,465,058 0.8129 8.85%
2008-11-25 0 2.260 2.220 2.260 2.200 2.310 1,592,046 3,566,787 2.2404 0.783 0.769 0.783 0.762 0.800 4,594,405 0.7763 1.80%
2008-11-24 0 2.220 2.190 2.220 2.160 2.240 593,229 1,306,406 2.2022 0.769 0.759 0.769 0.748 0.776 1,711,970 0.7631 -0.45%
2008-11-21 0 2.230 2.230 2.260 2.160 2.280 4,332,410 9,615,582 2.2195 0.773 0.773 0.783 0.748 0.790 12,502,684 0.7691 -2.19%
2008-11-20 0 2.280 2.230 2.280 2.220 2.330 1,136,056 2,590,138 2.2799 0.790 0.773 0.790 0.769 0.807 3,278,487 0.7900 -2.98%
2008-11-19 0 2.350 2.350 2.360 2.200 2.420 3,527,000 8,275,500 2.3463 0.814 0.814 0.818 0.762 0.839 10,178,392 0.8130 4.44%
2008-11-18 0 2.250 2.250 2.270 2.210 2.320 3,942,000 8,853,260 2.2459 0.780 0.780 0.787 0.766 0.804 11,376,020 0.7782 -3.02%
2008-11-17 0 2.320 2.310 2.320 2.230 2.370 2,476,137 5,703,698 2.3035 0.804 0.800 0.804 0.773 0.821 7,145,759 0.7982 2.20%
2008-11-14 0 2.270 2.270 2.280 2.270 2.370 4,950,000 11,465,400 2.3162 0.787 0.787 0.790 0.787 0.821 14,284,956 0.8026 -1.30%
2008-11-13 0 2.300 2.300 2.350 2.300 2.540 2,520,193 6,027,601 2.3917 0.797 0.797 0.814 0.797 0.880 7,272,898 0.8288 -8.73%
2008-11-12 0 2.520 2.520 2.540 2.500 2.610 1,833,000 4,635,300 2.5288 0.873 0.873 0.880 0.866 0.904 5,289,762 0.8763 -1.18%
2008-11-11 0 2.550 2.550 2.570 2.550 2.720 2,636,000 7,100,020 2.6935 0.884 0.884 0.891 0.884 0.943 7,607,100 0.9333 -7.27%
2008-11-10 0 2.750 2.750 2.760 2.710 2.850 1,102,413 3,036,175 2.7541 0.953 0.953 0.956 0.939 0.988 3,181,398 0.9544 5.36%
2008-11-07 0 2.610 2.610 2.680 2.500 2.700 1,322,121 3,458,726 2.6160 0.904 0.904 0.929 0.866 0.936 3,815,442 0.9065 1.95%
2008-11-06 0 2.560 2.550 2.560 2.540 2.640 391,000 1,005,320 2.5712 0.887 0.884 0.887 0.880 0.915 1,128,367 0.8910 -5.88%
2008-11-05 0 2.720 2.660 2.720 2.660 2.810 1,518,377 4,156,232 2.7373 0.943 0.922 0.943 0.922 0.974 4,381,808 0.9485 2.64%
2008-11-04 0 2.650 2.640 2.660 2.560 2.680 1,969,757 5,208,498 2.6442 0.918 0.915 0.922 0.887 0.929 5,684,423 0.9163 -1.12%
2008-11-03 0 2.680 2.650 2.680 2.530 2.800 7,591,607 19,939,759 2.6266 0.929 0.918 0.929 0.877 0.970 21,908,237 0.9101 3.47%
2008-10-31 0 2.590 2.590 2.610 2.480 2.640 3,580,293 9,258,453 2.5859 0.897 0.897 0.904 0.859 0.915 10,332,187 0.8961 0.78%
2008-10-30 0 2.570 2.570 2.590 2.340 2.600 3,700,000 9,319,080 2.5187 0.891 0.891 0.897 0.811 0.901 10,677,644 0.8728 11.74%
2008-10-29 0 2.300 2.300 2.350 2.150 2.490 2,507,846 5,962,964 2.3777 0.797 0.797 0.814 0.745 0.863 7,237,267 0.8239 -2.13%
2008-10-28 0 2.350 2.210 2.350 2.100 2.350 6,513,000 14,502,340 2.2267 0.814 0.766 0.814 0.728 0.814 18,795,539 0.7716 4.44%
2008-10-27 0 2.250 2.250 2.270 2.240 2.410 3,070,288 7,020,122 2.2865 0.780 0.780 0.787 0.776 0.835 8,860,390 0.7923 -6.64%
2008-10-24 0 2.410 2.410 2.420 2.320 2.450 2,978,160 7,147,218 2.3999 0.835 0.835 0.839 0.804 0.849 8,594,522 0.8316 -1.23%
2008-10-23 0 2.440 2.430 2.520 2.310 2.530 2,490,000 6,055,800 2.4320 0.846 0.842 0.873 0.800 0.877 7,185,766 0.8427 -3.17%
2008-10-22 0 2.520 2.520 2.600 2.520 2.740 925,000 2,440,120 2.6380 0.873 0.873 0.901 0.873 0.949 2,669,411 0.9141 -5.97%
2008-10-21 0 2.680 2.680 2.780 2.680 2.800 803,605 2,211,146 2.7515 0.929 0.929 0.963 0.929 0.970 2,319,083 0.9535 -2.90%
2008-10-20 0 2.760 2.740 2.760 2.690 2.800 666,000 1,818,440 2.7304 0.956 0.949 0.956 0.932 0.970 1,921,976 0.9461 4.94%
2008-10-17 0 2.630 2.630 2.640 2.620 2.790 2,140,620 5,715,745 2.6701 0.911 0.911 0.915 0.908 0.967 6,177,508 0.9253 -3.31%
2008-10-16 0 2.720 2.720 2.800 2.720 2.950 9,599,000 28,089,340 2.9263 0.943 0.943 0.970 0.943 1.022 27,701,271 1.0140 -8.11%
2008-10-15 0 2.960 2.960 2.990 2.960 3.110 1,381,517 4,182,191 3.0272 1.026 1.026 1.036 1.026 1.078 3,986,850 1.0490 -5.13%
2008-10-14 0 3.120 3.120 3.140 2.940 3.210 4,124,638 12,819,108 3.1079 1.081 1.081 1.088 1.019 1.112 11,903,085 1.0770 4.00%
2008-10-13 0 3.000 2.980 3.000 2.850 3.010 1,488,608 4,342,262 2.9170 1.040 1.033 1.040 0.988 1.043 4,295,899 1.0108 2.04%
2008-10-10 0 2.940 2.930 2.940 2.920 3.060 8,713,000 25,942,470 2.9774 1.019 1.015 1.019 1.012 1.060 25,144,408 1.0317 -6.37%
2008-10-09 0 3.140 3.120 3.140 3.060 3.230 3,485,398 11,019,798 3.1617 1.088 1.081 1.088 1.060 1.119 10,058,335 1.0956 1.95%
2008-10-08 0 3.080 3.080 3.100 3.080 3.260 2,230,114 7,079,676 3.1746 1.067 1.067 1.074 1.067 1.130 6,435,774 1.1001 -6.67%
2008-10-06 0 3.300 3.300 3.330 3.150 3.500 2,881,566 9,707,328 3.3688 1.144 1.144 1.154 1.092 1.213 8,315,766 1.1673 1.54%
2008-10-03 0 3.250 3.250 3.320 3.240 3.410 1,014,030 3,343,049 3.2968 1.126 1.126 1.150 1.123 1.182 2,926,338 1.1424 -4.41%
2008-10-02 0 3.400 3.390 3.400 3.120 3.450 4,280,692 14,354,994 3.3534 1.178 1.175 1.178 1.081 1.195 12,353,434 1.1620 8.97%
2008-09-30 0 3.120 3.100 3.120 2.810 3.250 830,222 2,580,844 3.1086 1.081 1.074 1.081 0.974 1.126 2,395,896 1.0772 2.30%
2008-09-29 0 3.050 3.040 3.050 3.050 3.240 430,941 1,343,431 3.1174 1.057 1.053 1.057 1.057 1.123 1,243,631 1.0802 -3.79%
2008-09-26 0 3.170 3.170 3.210 3.170 3.400 928,533 2,988,872 3.2189 1.098 1.098 1.112 1.098 1.178 2,679,607 1.1154 -1.86%
2008-09-25 0 3.230 3.230 3.290 3.110 3.370 2,284,779 7,499,363 3.2823 1.119 1.119 1.140 1.078 1.168 6,593,529 1.1374 1.25%
2008-09-24 0 3.190 3.150 3.190 3.150 3.240 1,267,363 4,035,665 3.1843 1.105 1.092 1.105 1.092 1.123 3,657,419 1.1034 2.57%
2008-09-23 0 3.110 3.110 3.200 3.110 3.250 1,993,714 6,321,233 3.1706 1.078 1.078 1.109 1.078 1.126 5,753,559 1.0987 -8.26%
2008-09-22 0 3.390 3.350 3.390 3.160 3.400 2,852,778 9,478,039 3.3224 1.175 1.161 1.175 1.095 1.178 8,232,689 1.1513 0.30%
2008-09-19 0 3.380 3.350 3.380 3.110 3.380 2,275,808 7,443,256 3.2706 1.171 1.161 1.171 1.078 1.171 6,567,640 1.1333 10.10%
2008-09-18 0 3.070 3.050 3.070 2.800 3.200 8,832,147 26,495,040 2.9998 1.064 1.057 1.064 0.970 1.109 25,488,249 1.0395 1.32%
2008-09-17 0 3.030 3.010 3.030 2.980 3.100 3,090,032 9,344,151 3.0240 1.050 1.043 1.050 1.033 1.074 8,917,368 1.0479 -0.33%
2008-09-16 0 3.040 3.040 3.100 2.900 3.600 5,461,150 16,507,041 3.0226 1.053 1.053 1.074 1.005 1.247 15,760,058 1.0474 -1.62%
2008-09-12 0 3.090 3.080 3.090 3.060 3.140 2,437,364 7,543,212 3.0948 1.071 1.067 1.071 1.060 1.088 7,033,866 1.0724 -0.96%
2008-09-11 0 3.120 3.080 3.120 3.050 3.240 3,413,343 10,660,829 3.1233 1.081 1.067 1.081 1.057 1.123 9,850,395 1.0823 -2.50%
2008-09-10 0 3.200 3.200 3.230 3.130 3.420 10,711,017 34,290,579 3.2014 1.109 1.109 1.119 1.085 1.185 30,910,385 1.1094 -7.78%
2008-09-09 0 3.470 3.460 3.470 3.410 3.530 2,849,894 9,900,594 3.4740 1.202 1.199 1.202 1.182 1.223 8,224,366 1.2038 -1.42%
2008-09-08 0 3.520 3.520 3.550 3.440 3.580 2,184,980 7,694,836 3.5217 1.220 1.220 1.230 1.192 1.241 6,305,524 1.2203 2.33%
2008-09-05 0 3.440 3.420 3.440 3.420 3.500 2,450,000 8,459,560 3.4529 1.192 1.185 1.192 1.185 1.213 7,070,332 1.1965 -2.55%
2008-09-04 0 3.530 3.520 3.530 3.450 3.680 3,140,000 11,077,054 3.5277 1.223 1.220 1.223 1.195 1.275 9,061,568 1.2224 0.28%
2008-09-03 0 3.520 3.520 3.560 3.510 3.710 3,957,000 14,051,410 3.5510 1.220 1.220 1.234 1.216 1.286 11,419,307 1.2305 -5.38%
2008-09-02 0 3.720 3.680 3.720 3.650 3.740 140,000 519,460 3.7104 1.289 1.275 1.289 1.265 1.296 404,019 1.2857 -0.80%
2008-09-01 0 3.750 3.750 3.790 3.580 3.840 1,584,700 6,014,560 3.7954 1.299 1.299 1.313 1.241 1.331 4,573,206 1.3152 -2.60%
2008-08-29 0 3.850 3.820 3.850 3.820 3.930 870,507 3,346,971 3.8449 1.334 1.324 1.334 1.324 1.362 2,512,152 1.3323 0.26%
2008-08-28 0 3.840 3.830 3.850 3.810 3.950 1,472,000 5,712,520 3.8808 1.331 1.327 1.334 1.320 1.369 4,247,971 1.3448 0.79%
2008-08-27 0 3.810 3.800 3.810 3.790 3.830 1,750,930 6,667,261 3.8078 1.320 1.317 1.320 1.313 1.327 5,052,921 1.3195 0.26%
2008-08-26 0 3.800 3.800 3.810 3.780 3.830 1,515,211 5,780,109 3.8147 1.317 1.317 1.320 1.310 1.327 4,372,671 1.3219 -2.56%
2008-08-25 0 3.900 3.870 3.900 3.780 3.930 1,028,012 3,975,126 3.8668 1.351 1.341 1.351 1.310 1.362 2,966,688 1.3399 4.00%
2008-08-21 0 3.750 3.750 3.760 3.720 3.760 1,434,000 5,376,300 3.7492 1.299 1.299 1.303 1.289 1.303 4,138,308 1.2992 -0.53%
2008-08-20 0 3.770 3.770 3.780 3.580 3.800 1,213,371 4,540,485 3.7420 1.306 1.306 1.310 1.241 1.317 3,501,606 1.2967 4.14%
2008-08-19 0 3.620 3.620 3.630 3.600 3.920 2,615,764 9,513,040 3.6368 1.254 1.254 1.258 1.247 1.358 7,548,702 1.2602 -2.69%
2008-08-18 0 3.720 3.720 3.750 3.650 3.750 2,908,572 10,775,209 3.7046 1.289 1.289 1.299 1.265 1.299 8,393,702 1.2837 -2.36%
2008-08-15 0 3.810 3.800 3.810 3.750 3.850 1,632,473 6,202,764 3.7996 1.320 1.317 1.320 1.299 1.334 4,711,072 1.3166 -0.52%
2008-08-14 0 3.830 3.830 3.850 3.770 3.890 2,479,665 9,443,081 3.8082 1.327 1.327 1.334 1.306 1.348 7,155,940 1.3196 -0.52%
2008-08-13 0 3.850 3.850 3.910 3.850 3.970 3,009,298 11,749,677 3.9045 1.334 1.334 1.355 1.334 1.376 8,684,382 1.3530 -3.27%
2008-08-12 0 3.980 3.940 3.980 3.880 3.990 1,652,000 6,537,040 3.9570 1.379 1.365 1.379 1.344 1.383 4,767,424 1.3712 0.00%
2008-08-11 0 3.980 3.980 4.000 3.920 4.090 934,000 3,716,540 3.9792 1.379 1.379 1.386 1.358 1.417 2,695,384 1.3789 -0.50%
2008-08-08 0 4.000 4.000 4.020 3.960 4.060 2,246,585 9,000,244 4.0062 1.386 1.386 1.393 1.372 1.407 6,483,307 1.3882 -0.50%
2008-08-07 0 4.020 4.020 4.040 4.020 4.200 2,375,217 9,714,183 4.0898 1.393 1.393 1.400 1.393 1.455 6,854,519 1.4172 -2.19%
2008-08-05 0 4.110 4.110 4.130 4.100 4.200 854,000 3,527,300 4.1303 1.424 1.424 1.431 1.421 1.455 2,464,516 1.4312 -2.14%
2008-08-04 0 4.200 4.200 4.210 4.200 4.300 444,000 1,877,880 4.2295 1.455 1.455 1.459 1.455 1.490 1,281,317 1.4656 -2.33%
2008-08-01 0 4.300 4.290 4.300 4.130 4.300 1,286,000 5,428,860 4.2215 1.490 1.487 1.490 1.431 1.490 3,711,203 1.4628 2.87%
2008-07-31 0 4.180 4.170 4.180 4.110 4.240 2,300,000 9,544,740 4.1499 1.448 1.445 1.448 1.424 1.469 6,637,454 1.4380 -1.18%
2008-07-30 0 4.230 4.210 4.230 4.130 4.250 3,144,000 13,182,700 4.1930 1.466 1.459 1.466 1.431 1.473 9,073,111 1.4529 2.17%
2008-07-29 0 4.140 4.140 4.150 4.110 4.150 564,571 2,338,610 4.1423 1.435 1.435 1.438 1.424 1.438 1,629,267 1.4354 -2.59%
2008-07-28 0 4.250 4.230 4.250 4.170 4.260 597,865 2,525,913 4.2249 1.473 1.466 1.473 1.445 1.476 1,725,349 1.4640 0.71%
2008-07-25 0 4.220 4.210 4.230 4.210 4.280 689,000 2,914,050 4.2294 1.462 1.459 1.466 1.459 1.483 1,988,350 1.4656 -3.21%
2008-07-24 0 4.360 4.360 4.400 4.350 4.500 1,190,000 5,214,920 4.3823 1.511 1.511 1.525 1.507 1.559 3,434,161 1.5185 -2.90%
2008-07-23 0 4.490 4.470 4.490 4.420 4.530 1,616,500 7,206,771 4.4583 1.556 1.549 1.556 1.532 1.570 4,664,976 1.5449 1.81%
2008-07-22 0 4.410 4.410 4.420 4.320 4.450 1,374,000 6,036,060 4.3931 1.528 1.528 1.532 1.497 1.542 3,965,157 1.5223 0.23%
2008-07-21 0 4.400 4.380 4.400 4.260 4.420 1,587,000 6,908,450 4.3532 1.525 1.518 1.525 1.476 1.532 4,579,843 1.5084 1.85%
2008-07-18 0 4.320 4.320 4.350 4.060 4.450 2,880,000 12,247,840 4.2527 1.497 1.497 1.507 1.407 1.542 8,311,247 1.4736 5.37%
2008-07-17 0 4.100 4.050 4.100 4.050 4.190 1,145,017 4,707,298 4.1111 1.421 1.403 1.421 1.403 1.452 3,304,347 1.4246 1.99%
2008-07-16 0 4.020 4.020 4.090 3.970 4.100 2,493,004 10,049,526 4.0311 1.393 1.393 1.417 1.376 1.421 7,194,435 1.3968 -1.95%
2008-07-15 0 4.100 4.100 4.130 4.100 4.240 1,748,590 7,239,210 4.1400 1.421 1.421 1.431 1.421 1.469 5,046,168 1.4346 -3.53%
2008-07-14 0 4.250 4.250 4.270 4.200 4.370 490,280 2,098,001 4.2792 1.473 1.473 1.480 1.455 1.514 1,414,874 1.4828 -2.75%
2008-07-11 0 4.370 4.360 4.370 4.300 4.390 806,000 3,514,420 4.3603 1.514 1.511 1.514 1.490 1.521 2,325,995 1.5109 -0.46%
2008-07-10 0 4.390 4.380 4.390 4.370 4.420 1,347,921 5,913,347 4.3870 1.521 1.518 1.521 1.514 1.532 3,889,897 1.5202 0.46%
2008-07-09 0 4.370 4.360 4.370 4.330 4.390 1,280,252 5,566,178 4.3477 1.514 1.511 1.514 1.500 1.521 3,694,615 1.5066 0.92%
2008-07-08 0 4.330 4.330 4.350 4.250 4.380 3,316,725 14,297,378 4.3107 1.500 1.500 1.507 1.473 1.518 9,571,570 1.4937 0.00%
2008-07-07 0 4.330 4.320 4.330 4.180 4.350 634,000 2,723,420 4.2956 1.500 1.497 1.500 1.448 1.507 1,829,629 1.4885 3.59%
2008-07-04 0 4.180 4.160 4.180 4.160 4.210 1,074,000 4,503,400 4.1931 1.448 1.442 1.448 1.442 1.459 3,099,403 1.4530 0.72%
2008-07-03 0 4.150 4.150 4.200 4.150 4.340 2,170,000 9,146,728 4.2151 1.438 1.438 1.455 1.438 1.504 6,262,294 1.4606 -4.16%
2008-07-02 0 4.330 4.330 4.350 4.280 4.490 3,963,607 17,276,380 4.3588 1.500 1.500 1.507 1.483 1.556 11,438,374 1.5104 -5.04%
2008-06-30 0 4.560 4.560 4.570 4.490 4.610 1,164,240 5,266,420 4.5235 1.580 1.580 1.584 1.556 1.597 3,359,822 1.5675 -1.08%
2008-06-27 0 4.610 4.550 4.610 4.500 4.720 2,546,000 11,736,720 4.6099 1.597 1.577 1.597 1.559 1.636 7,347,373 1.5974 -2.33%
2008-06-26 0 4.720 4.710 4.740 4.460 4.830 8,510,162 39,997,368 4.7000 1.636 1.632 1.642 1.545 1.674 24,559,048 1.6286 5.83%
2008-06-25 0 4.460 4.460 4.470 4.330 4.460 862,200 3,806,574 4.4150 1.545 1.545 1.549 1.500 1.545 2,488,180 1.5299 0.22%
2008-06-24 0 4.450 4.450 4.460 4.430 4.500 2,708,345 12,084,264 4.4619 1.542 1.542 1.545 1.535 1.559 7,815,877 1.5461 0.91%
2008-06-23 0 4.410 4.410 4.430 4.230 4.490 1,151,729 5,003,257 4.3441 1.528 1.528 1.535 1.466 1.556 3,323,717 1.5053 -0.23%
2008-06-20 0 4.420 4.420 4.430 4.380 4.520 658,000 2,919,080 4.4363 1.532 1.532 1.535 1.518 1.566 1,898,889 1.5373 -1.34%
2008-06-19 0 4.480 4.480 4.500 4.430 4.540 1,628,000 7,298,010 4.4828 1.552 1.552 1.559 1.535 1.573 4,698,163 1.5534 -0.22%
2008-06-18 0 4.490 4.490 4.520 4.400 4.560 2,884,000 12,947,520 4.4894 1.556 1.556 1.566 1.525 1.580 8,322,791 1.5557 2.05%
2008-06-17 0 4.400 4.400 4.440 4.400 4.540 2,041,914 9,157,143 4.4846 1.525 1.525 1.539 1.525 1.573 5,892,657 1.5540 -1.79%
2008-06-16 0 4.480 4.470 4.480 4.430 4.520 2,272,200 10,156,890 4.4701 1.552 1.549 1.552 1.535 1.566 6,557,228 1.5490 2.28%
2008-06-13 0 4.380 4.370 4.400 4.300 4.460 1,763,068 7,734,492 4.3870 1.518 1.514 1.525 1.490 1.545 5,087,949 1.5202 0.00%
2008-06-12 0 4.380 4.380 4.400 4.320 4.440 2,311,000 10,128,360 4.3827 1.518 1.518 1.525 1.497 1.539 6,669,199 1.5187 -2.23%
2008-06-11 0 4.480 4.480 4.490 4.390 4.620 6,674,488 29,999,396 4.4946 1.552 1.552 1.556 1.521 1.601 19,261,569 1.5575 -0.67%
2008-06-10 0 4.510 4.510 4.530 4.410 4.580 8,018,000 36,321,960 4.5301 1.563 1.563 1.570 1.528 1.587 23,138,743 1.5697 -4.04%
2008-06-06 0 4.700 4.690 4.700 4.690 4.830 2,010,804 9,520,295 4.7346 1.629 1.625 1.629 1.625 1.674 5,802,878 1.6406 0.64%
2008-06-05 0 4.670 4.650 4.670 4.590 4.670 6,416,000 29,818,660 4.6475 1.618 1.611 1.618 1.591 1.618 18,515,612 1.6105 1.52%
2008-06-04 0 4.600 4.600 4.620 4.600 4.720 6,790,000 31,519,580 4.6421 1.594 1.594 1.601 1.594 1.636 19,594,919 1.6086 -1.08%
2008-06-03 0 4.650 4.650 4.670 4.650 4.770 4,704,000 22,167,800 4.7125 1.611 1.611 1.618 1.611 1.653 13,575,037 1.6330 -2.72%
2008-06-02 0 4.780 4.770 4.780 4.630 4.810 5,401,051 25,627,625 4.7449 1.656 1.653 1.656 1.604 1.667 15,586,621 1.6442 3.69%
2008-05-30 0 4.610 4.610 4.660 4.560 4.770 12,035,726 55,802,882 4.6364 1.597 1.597 1.615 1.580 1.653 34,733,296 1.6066 -2.95%
2008-05-29 0 4.750 4.750 4.790 4.750 4.880 4,742,000 22,686,480 4.7842 1.646 1.646 1.660 1.646 1.691 13,684,699 1.6578 -0.84%
2008-05-28 0 4.790 4.790 4.840 4.770 4.850 4,342,000 20,833,310 4.7981 1.660 1.660 1.677 1.653 1.681 12,530,359 1.6626 0.42%
2008-05-27 0 4.770 4.760 4.770 4.740 4.860 9,607,000 46,169,600 4.8058 1.653 1.649 1.653 1.642 1.684 27,724,358 1.6653 0.42%
2008-05-26 0 4.750 4.750 4.760 4.660 4.850 5,341,000 25,455,380 4.7660 1.646 1.646 1.649 1.615 1.681 15,413,323 1.6515 -2.06%
2008-05-23 0 4.850 4.850 4.860 4.850 4.920 2,915,000 14,239,140 4.8848 1.681 1.681 1.684 1.681 1.705 8,412,252 1.6927 0.21%
2008-05-22 0 4.840 4.820 4.840 4.830 5.050 8,534,000 41,767,960 4.8943 1.677 1.670 1.677 1.674 1.750 24,627,841 1.6960 -4.54%
2008-05-21 0 5.070 5.070 5.100 5.000 5.110 5,963,000 30,165,490 5.0588 1.757 1.757 1.767 1.733 1.771 17,208,322 1.7530 -0.78%
2008-05-20 0 5.110 5.110 5.140 5.070 5.360 5,399,000 27,909,300 5.1693 1.771 1.771 1.781 1.757 1.857 15,580,703 1.7913 -4.66%
2008-05-19 0 5.360 5.360 5.370 5.340 5.470 3,042,206 16,348,961 5.3740 1.857 1.857 1.861 1.850 1.895 8,779,349 1.8622 0.19%
2008-05-16 0 5.350 5.350 5.380 5.270 5.410 5,222,000 27,977,000 5.3575 1.854 1.854 1.864 1.826 1.875 15,069,907 1.8565 0.94%
2008-05-15 0 5.300 5.290 5.310 5.280 5.440 5,244,319 27,855,489 5.3116 1.837 1.833 1.840 1.830 1.885 15,134,316 1.8406 -2.21%
2008-05-14 0 5.420 5.380 5.400 5.210 5.430 5,723,000 30,463,780 5.3230 1.878 1.864 1.871 1.805 1.882 16,515,718 1.8445 1.88%
2008-05-13 0 5.320 5.300 5.320 5.120 5.340 9,437,000 49,710,820 5.2677 1.843 1.837 1.843 1.774 1.850 27,233,764 1.8253 2.31%
2008-05-09 0 5.200 5.200 5.210 5.020 5.220 7,424,750 37,978,780 5.1152 1.802 1.802 1.805 1.740 1.809 21,426,713 1.7725 3.38%
2008-05-08 0 5.030 5.020 5.040 4.960 5.070 10,172,000 51,004,560 5.0142 1.743 1.740 1.746 1.719 1.757 29,354,863 1.7375 -1.18%
2008-05-07 0 5.090 5.070 5.090 5.040 5.320 16,672,000 85,544,960 5.1311 1.764 1.757 1.764 1.746 1.843 48,112,886 1.7780 -3.78%
2008-05-06 0 5.290 5.280 5.300 5.250 5.600 14,790,682 78,472,923 5.3056 1.833 1.830 1.837 1.819 1.941 42,683,685 1.8385 -5.54%
2008-05-05 0 5.600 5.580 5.600 5.450 5.650 5,110,412 28,340,454 5.5456 1.941 1.934 1.941 1.889 1.958 14,747,881 1.9217 -0.71%
2008-05-02 0 5.640 5.640 5.650 5.590 5.750 5,785,505 32,577,659 5.6309 1.954 1.954 1.958 1.937 1.992 16,696,098 1.9512 -0.88%
2008-04-30 0 5.690 5.680 5.690 5.570 5.800 5,436,000 30,861,220 5.6772 1.972 1.968 1.972 1.930 2.010 15,687,479 1.9673 -2.07%
2008-04-29 0 5.810 5.810 5.820 5.730 5.870 1,556,010 9,055,899 5.8199 2.013 2.013 2.017 1.986 2.034 4,490,411 2.0167 0.87%
2008-04-28 0 5.760 5.760 5.770 5.730 5.800 4,493,000 25,936,270 5.7726 1.996 1.996 1.999 1.986 2.010 12,966,123 2.0003 0.00%
2008-04-25 0 5.760 5.790 5.800 5.680 6.140 4,626,000 27,198,990 5.8796 1.996 2.006 2.010 1.968 2.128 13,349,941 2.0374 -4.00%
2008-04-24 0 6.000 5.990 6.000 5.950 6.160 6,745,309 40,651,043 6.0266 2.079 2.076 2.079 2.062 2.135 19,465,948 2.0883 0.50%
2008-04-23 0 5.970 5.890 5.950 5.630 6.010 4,104,000 23,757,720 5.7889 2.069 2.041 2.062 1.951 2.083 11,843,527 2.0060 4.92%
2008-04-22 0 5.690 5.670 5.690 5.510 5.720 5,174,505 29,165,308 5.6363 1.972 1.965 1.972 1.909 1.982 14,932,844 1.9531 0.18%
2008-04-21 0 5.680 5.660 5.680 5.620 5.830 2,041,000 11,625,370 5.6959 1.968 1.961 1.968 1.947 2.020 5,890,019 1.9737 -0.18%
2008-04-18 0 5.690 5.670 5.680 5.560 5.750 2,704,000 15,317,100 5.6646 1.972 1.965 1.968 1.927 1.992 7,803,338 1.9629 1.43%
2008-04-17 0 5.610 5.640 5.650 5.580 5.750 4,264,309 24,062,217 5.6427 1.944 1.954 1.958 1.934 1.992 12,306,155 1.9553 2.19%
2008-04-16 0 5.490 5.480 5.490 5.440 5.670 1,594,000 8,834,140 5.5421 1.902 1.899 1.902 1.885 1.965 4,600,044 1.9204 -3.17%
2008-04-15 0 5.670 5.660 5.680 5.530 5.750 1,152,000 6,479,200 5.6243 1.965 1.961 1.968 1.916 1.992 3,324,499 1.9489 0.89%
2008-04-14 0 5.620 5.610 5.630 5.520 5.670 1,354,000 7,580,710 5.5988 1.947 1.944 1.951 1.913 1.965 3,907,440 1.9401 -1.40%
2008-04-11 0 5.700 5.680 5.700 5.630 6.000 4,008,000 23,303,680 5.8143 1.975 1.968 1.975 1.951 2.079 11,566,486 2.0148 -5.00%
2008-04-10 0 6.000 5.950 6.010 5.800 6.010 1,452,000 8,635,200 5.9471 2.079 2.062 2.083 2.010 2.083 4,190,254 2.0608 2.92%
2008-04-09 0 5.830 5.820 5.830 5.800 6.160 3,866,800 23,230,060 6.0076 2.020 2.017 2.020 2.010 2.135 11,159,004 2.0817 -6.42%
2008-04-08 0 6.230 6.200 6.230 6.020 6.240 3,621,700 22,115,420 6.1064 2.159 2.148 2.159 2.086 2.162 10,451,682 2.1160 1.47%
2008-04-07 0 6.140 6.100 6.140 5.950 6.380 4,111,412 25,032,034 6.0884 2.128 2.114 2.128 2.062 2.211 11,864,917 2.1098 -3.00%
2008-04-03 0 6.330 6.330 6.380 6.130 6.500 2,169,000 13,611,210 6.2753 2.193 2.193 2.211 2.124 2.252 6,259,408 2.1745 3.94%
2008-04-02 0 6.090 6.030 6.100 5.970 6.160 3,746,000 22,749,580 6.0730 2.110 2.090 2.114 2.069 2.135 10,810,393 2.1044 4.07%
2008-04-01 0 6.030 6.000 6.050 5.600 6.130 3,163,024 19,059,042 6.0256 2.028 2.018 2.035 1.883 2.061 9,405,658 2.0263 1.34%
2008-03-31 0 5.950 5.970 6.000 5.900 6.330 4,419,000 26,779,550 6.0601 2.001 2.008 2.018 1.984 2.129 13,140,464 2.0379 -3.41%
2008-03-28 0 6.160 6.190 6.250 6.110 6.400 1,645,500 10,167,380 6.1789 2.072 2.082 2.102 2.055 2.152 4,893,106 2.0779 0.00%
2008-03-27 0 6.160 6.190 6.260 6.000 6.240 1,715,400 10,439,816 6.0859 2.072 2.082 2.105 2.018 2.098 5,100,962 2.0466 2.33%
2008-03-26 0 6.020 6.000 6.090 6.000 6.170 4,069,402 23,934,572 5.8816 2.024 2.018 2.048 2.018 2.075 12,100,890 1.9779 0.50%
2008-03-25 0 5.990 5.750 5.990 5.020 6.080 8,446,211 46,251,804 5.4760 2.014 1.934 2.014 1.688 2.045 25,115,893 1.8415 12.17%
2008-03-20 0 5.340 5.320 5.380 5.310 5.500 3,566,000 19,540,400 5.4796 1.796 1.789 1.809 1.786 1.850 10,603,959 1.8427 -7.61%
2008-03-19 0 5.780 5.780 5.790 5.630 9.430 4,602,804 26,555,474 5.7694 1.944 1.944 1.947 1.893 3.171 13,687,029 1.9402 2.85%
2008-03-18 0 5.620 5.610 5.710 5.420 6.000 2,990,000 17,059,860 5.7056 1.890 1.887 1.920 1.823 2.018 8,891,149 1.9187 -6.33%
2008-03-17 0 6.000 6.000 6.020 5.950 6.300 1,231,000 7,401,200 6.0123 2.018 2.018 2.024 2.001 2.119 3,660,537 2.0219 -7.26%
2008-03-14 0 6.470 6.470 6.510 6.010 6.780 1,345,608 8,740,573 6.4956 2.176 2.176 2.189 2.021 2.280 4,001,338 2.1844 -0.46%
2008-03-13 0 6.500 6.540 6.780 6.500 6.890 662,000 4,450,560 6.7229 2.186 2.199 2.280 2.186 2.317 1,968,542 2.2608 -7.01%
2008-03-12 0 6.990 6.850 6.990 6.850 7.070 1,663,711 11,610,687 6.9788 2.351 2.304 2.351 2.304 2.378 4,947,258 2.3469 3.56%
2008-03-11 0 6.750 6.710 6.750 6.660 6.830 928,000 6,257,080 6.7425 2.270 2.257 2.270 2.240 2.297 2,759,527 2.2674 -1.03%
2008-03-10 0 6.820 6.790 6.820 6.760 7.040 1,778,000 12,166,620 6.8429 2.293 2.283 2.293 2.273 2.367 5,287,111 2.3012 -5.28%
2008-03-07 0 7.200 7.010 7.220 6.900 7.220 892,600 6,292,840 7.0500 2.421 2.357 2.428 2.320 2.428 2,654,261 2.3708 -0.28%
2008-03-06 0 7.220 7.140 7.250 7.140 7.330 344,000 2,473,620 7.1908 2.428 2.401 2.438 2.401 2.465 1,022,928 2.4182 0.70%
2008-03-05 0 7.170 7.160 7.170 7.050 7.250 532,000 3,806,320 7.1547 2.411 2.408 2.411 2.371 2.438 1,581,970 2.4061 -0.14%
2008-03-04 0 7.180 7.070 7.180 7.070 7.270 1,072,000 7,714,660 7.1965 2.415 2.378 2.415 2.378 2.445 3,187,730 2.4201 1.56%
2008-03-03 0 7.070 7.030 7.070 7.020 7.390 2,586,000 18,413,654 7.1205 2.378 2.364 2.378 2.361 2.485 7,689,803 2.3946 -4.59%
2008-02-29 0 7.410 7.410 7.490 7.330 7.500 1,190,000 8,815,820 7.4083 2.492 2.492 2.519 2.465 2.522 3,538,618 2.4913 -0.54%
2008-02-28 0 7.450 7.400 7.450 7.320 7.620 2,461,000 18,264,380 7.4215 2.505 2.489 2.505 2.462 2.563 7,318,100 2.4958 -2.49%
2008-02-27 0 7.640 7.630 7.640 7.600 7.730 2,600,013 19,938,913 7.6688 2.569 2.566 2.569 2.556 2.600 7,731,473 2.5789 -1.93%
2008-02-26 0 7.790 7.750 7.790 7.750 8.000 953,200 7,479,560 7.8468 2.620 2.606 2.620 2.606 2.690 2,834,463 2.6388 -1.14%
2008-02-25 0 7.880 7.880 7.950 7.700 7.980 738,000 5,788,900 7.8440 2.650 2.650 2.674 2.589 2.684 2,194,538 2.6379 2.34%
2008-02-22 0 7.700 7.690 7.700 7.650 7.940 628,000 4,857,100 7.7342 2.589 2.586 2.589 2.573 2.670 1,867,439 2.6009 -1.28%
2008-02-21 0 7.800 7.800 7.840 7.730 8.300 187,000 1,504,820 8.0472 2.623 2.623 2.637 2.600 2.791 556,069 2.7062 -3.94%
2008-02-20 0 8.120 7.880 8.130 7.700 8.200 1,673,800 13,451,090 8.0363 2.731 2.650 2.734 2.589 2.758 4,977,259 2.7025 0.25%
2008-02-19 0 8.100 8.090 8.100 8.080 8.120 818,000 6,626,800 8.1012 2.724 2.721 2.724 2.717 2.731 2,432,428 2.7244 0.75%
2008-02-18 0 8.040 8.000 8.040 7.840 8.100 1,302,000 10,399,800 7.9876 2.704 2.690 2.704 2.637 2.724 3,871,664 2.6861 1.52%
2008-02-15 0 7.920 7.780 7.920 7.700 7.990 2,026,200 15,995,934 7.8945 2.663 2.616 2.663 2.589 2.687 6,025,166 2.6549 0.76%
2008-02-14 0 7.860 7.740 7.870 7.530 7.900 3,108,000 24,234,820 7.7976 2.643 2.603 2.647 2.532 2.657 9,242,037 2.6222 4.11%
2008-02-13 0 7.550 7.550 7.560 7.400 7.670 2,014,319 15,186,644 7.5393 2.539 2.539 2.542 2.489 2.579 5,989,836 2.5354 1.89%
2008-02-12 0 7.410 7.410 7.440 7.150 7.610 1,450,000 10,651,860 7.3461 2.492 2.492 2.502 2.404 2.559 4,311,761 2.4704 0.95%
2008-02-11 0 7.340 7.310 7.340 7.160 7.500 642,000 4,693,140 7.3102 2.468 2.458 2.468 2.408 2.522 1,909,069 2.4583 -0.14%
2008-02-06 0 7.350 7.350 7.400 7.100 7.520 507,000 3,701,020 7.2998 2.472 2.472 2.489 2.388 2.529 1,507,630 2.4549 -4.42%
2008-02-05 0 7.690 7.670 7.700 7.520 7.720 1,046,000 8,025,840 7.6729 2.586 2.579 2.589 2.529 2.596 3,110,415 2.5803 0.52%
2008-02-04 0 7.650 7.650 7.790 7.520 7.950 3,052,000 23,621,680 7.7397 2.573 2.573 2.620 2.529 2.674 9,075,514 2.6028 -0.13%
2008-02-01 0 7.660 7.550 7.690 7.280 7.710 5,168,000 38,601,580 7.4693 2.576 2.539 2.586 2.448 2.593 15,367,712 2.5119 4.64%
2008-01-31 0 7.320 7.250 7.400 7.010 7.370 1,693,608 12,252,858 7.2348 2.462 2.438 2.489 2.357 2.478 5,036,161 2.4330 1.67%
2008-01-30 0 7.200 7.200 7.250 7.110 7.450 1,068,000 7,765,840 7.2714 2.421 2.421 2.438 2.391 2.505 3,175,835 2.4453 -2.44%
2008-01-29 0 7.380 7.300 7.370 7.300 7.390 773,608 5,677,711 7.3393 2.482 2.455 2.478 2.455 2.485 2,300,423 2.4681 1.79%
2008-01-28 0 7.250 7.240 7.250 7.090 7.380 1,436,000 10,396,140 7.2397 2.438 2.435 2.438 2.384 2.482 4,270,130 2.4346 -2.29%
2008-01-25 0 7.420 7.380 7.470 7.000 8.000 3,942,000 29,698,580 7.5339 2.495 2.482 2.512 2.354 2.690 11,722,043 2.5336 6.76%
2008-01-24 0 6.950 6.940 6.960 6.940 7.150 4,654,000 32,698,520 7.0259 2.337 2.334 2.341 2.334 2.404 13,839,267 2.3627 -0.57%
2008-01-23 0 6.990 6.950 7.000 6.790 7.380 8,560,121 59,696,701 6.9738 2.351 2.337 2.354 2.283 2.482 25,454,619 2.3452 4.17%
2008-01-22 0 6.710 6.700 6.710 6.300 6.800 5,118,000 34,195,360 6.6814 2.257 2.253 2.257 2.119 2.287 15,219,030 2.2469 -6.81%
2008-01-21 0 7.200 7.200 7.210 6.980 7.400 6,222,337 44,585,270 7.1654 2.421 2.421 2.425 2.347 2.489 18,502,918 2.4096 -2.70%
2008-01-18 0 7.400 7.370 7.400 7.100 7.510 8,234,505 60,647,686 7.3651 2.489 2.478 2.489 2.388 2.526 24,486,358 2.4768 -3.01%
2008-01-17 0 7.630 7.630 7.640 7.400 7.900 2,648,000 20,247,520 7.6463 2.566 2.566 2.569 2.489 2.657 7,874,168 2.5714 -2.43%
2008-01-16 0 7.820 7.770 7.820 7.700 8.180 3,240,200 25,441,900 7.8520 2.630 2.613 2.630 2.589 2.751 9,635,151 2.6405 -5.21%
2008-01-15 0 8.250 8.180 8.260 8.170 8.400 1,188,402 9,825,557 8.2679 2.774 2.751 2.778 2.747 2.825 3,533,866 2.7804 -1.20%
2008-01-14 0 8.350 8.310 8.350 8.300 8.520 946,000 7,897,140 8.3479 2.808 2.795 2.808 2.791 2.865 2,813,053 2.8073 -0.95%
2008-01-11 0 8.430 8.420 8.430 8.400 8.550 1,169,515 9,919,003 8.4813 2.835 2.832 2.835 2.825 2.875 3,477,703 2.8522 -0.47%
2008-01-10 0 8.470 8.450 8.470 8.400 8.630 1,166,000 9,918,760 8.5067 2.848 2.842 2.848 2.825 2.902 3,467,251 2.8607 -0.82%
2008-01-09 0 8.540 8.560 8.590 8.100 8.600 3,129,000 26,085,380 8.3367 2.872 2.879 2.889 2.724 2.892 9,304,483 2.8035 1.91%
2008-01-08 0 8.380 8.380 8.390 8.310 8.500 2,077,000 17,421,940 8.3880 2.818 2.818 2.821 2.795 2.858 6,176,226 2.8208 -0.83%
2008-01-07 0 8.450 8.450 8.470 8.250 8.560 1,928,000 16,299,040 8.4539 2.842 2.842 2.848 2.774 2.879 5,733,156 2.8429 -1.74%
2008-01-04 0 8.600 8.600 8.610 8.200 8.650 4,704,000 40,039,140 8.5117 2.892 2.892 2.895 2.758 2.909 13,987,948 2.8624 1.90%
2008-01-03 0 8.440 8.410 8.450 8.400 8.500 602,000 5,081,400 8.4409 2.838 2.828 2.842 2.825 2.858 1,790,124 2.8386 -1.75%
2008-01-02 0 8.590 8.590 8.650 8.490 8.710 1,518,000 13,013,320 8.5727 2.889 2.889 2.909 2.855 2.929 4,513,968 2.8829 -0.35%
2007-12-31 0 8.620 8.440 8.620 8.300 8.700 1,722,000 14,843,780 8.6201 2.899 2.838 2.899 2.791 2.926 5,120,588 2.8988 2.86%
2007-12-28 0 8.380 8.330 8.400 8.380 8.570 1,020,000 8,612,280 8.4434 2.818 2.801 2.825 2.818 2.882 3,033,101 2.8394 -3.12%
2007-12-27 0 8.650 8.570 8.650 8.340 8.690 2,870,000 24,376,340 8.4935 2.909 2.882 2.909 2.805 2.922 8,534,314 2.8563 3.59%
2007-12-24 0 8.350 8.350 8.370 8.220 8.530 1,428,000 11,968,100 8.3810 2.808 2.808 2.815 2.764 2.869 4,246,341 2.8184 1.83%
2007-12-21 0 8.200 8.150 8.200 8.000 8.420 3,028,000 24,978,300 8.2491 2.758 2.741 2.758 2.690 2.832 9,004,147 2.7741 2.37%
2007-12-20 0 8.010 8.000 8.060 7.570 8.150 3,028,000 24,085,260 7.9542 2.694 2.690 2.710 2.546 2.741 9,004,147 2.6749 4.57%
2007-12-19 0 7.660 7.610 7.660 7.550 7.680 3,411,130 25,942,135 7.6051 2.576 2.559 2.576 2.539 2.583 10,143,433 2.5575 1.06%
2007-12-18 0 7.580 7.570 7.580 7.260 7.680 3,110,000 23,392,760 7.5218 2.549 2.546 2.549 2.441 2.583 9,247,984 2.5295 -2.32%
2007-12-17 0 7.760 7.720 7.760 7.660 8.220 2,152,000 16,822,980 7.8174 2.610 2.596 2.610 2.576 2.764 6,399,248 2.6289 -5.60%
2007-12-14 0 8.220 8.210 8.220 8.170 8.980 4,134,000 34,645,700 8.3807 2.764 2.761 2.764 2.747 3.020 12,292,980 2.8183 -0.36%
2007-12-13 0 8.250 8.250 8.470 8.230 9.000 5,022,000 42,995,222 8.5614 2.774 2.774 2.848 2.768 3.027 14,933,562 2.8791 -2.48%
2007-12-12 0 8.460 8.410 8.460 7.680 8.500 2,706,739 22,761,971 8.4094 2.845 2.828 2.845 2.583 2.858 8,048,836 2.8280 -0.47%
2007-12-11 0 8.500 8.400 8.500 8.070 8.550 4,021,000 33,540,270 8.3413 2.858 2.825 2.858 2.714 2.875 11,956,960 2.8051 4.94%
2007-12-10 0 8.100 8.100 8.110 7.900 8.190 3,940,000 31,776,400 8.0651 2.724 2.724 2.727 2.657 2.754 11,716,096 2.7122 1.38%
2007-12-07 0 7.990 7.990 8.000 7.930 8.120 2,707,309 21,685,949 8.0101 2.687 2.687 2.690 2.667 2.731 8,050,531 2.6937 2.30%
2007-12-06 0 7.810 7.810 7.860 7.800 8.030 1,714,000 13,556,580 7.9093 2.626 2.626 2.643 2.623 2.700 5,096,799 2.6598 -1.26%
2007-12-05 0 7.910 7.910 7.930 7.760 7.970 3,088,000 24,314,288 7.8738 2.660 2.660 2.667 2.610 2.680 9,182,565 2.6479 2.06%
2007-12-04 0 7.750 7.700 7.880 7.680 7.930 7,980,206 62,983,184 7.8924 2.606 2.589 2.650 2.583 2.667 23,730,168 2.6541 -1.65%
2007-12-03 0 7.880 7.880 7.890 7.870 8.080 3,914,206 30,917,526 7.8988 2.650 2.650 2.653 2.647 2.717 11,639,394 2.6563 0.90%
2007-11-30 0 7.810 7.870 7.880 7.500 8.390 5,357,000 41,450,542 7.7376 2.626 2.647 2.650 2.522 2.821 15,929,728 2.6021 -1.01%
2007-11-29 0 7.890 7.860 7.900 7.680 8.200 4,198,000 33,629,260 8.0108 2.653 2.643 2.657 2.583 2.758 12,483,292 2.6939 5.48%
2007-11-28 0 7.480 7.360 7.480 7.310 7.590 1,119,480 8,397,772 7.5015 2.515 2.475 2.515 2.458 2.552 3,328,918 2.5227 2.47%
2007-11-27 0 7.300 7.270 7.300 7.210 7.350 1,606,804 11,671,309 7.2637 2.455 2.445 2.455 2.425 2.472 4,778,038 2.4427 -2.54%
2007-11-26 0 7.490 7.430 7.500 7.150 7.570 1,830,000 13,605,200 7.4345 2.519 2.499 2.522 2.404 2.546 5,441,740 2.5002 4.03%
2007-11-23 0 7.200 7.190 7.210 7.150 7.350 2,240,000 16,159,780 7.2142 2.421 2.418 2.425 2.404 2.472 6,660,928 2.4261 -0.41%
2007-11-22 0 7.230 7.220 7.260 7.010 7.400 1,566,000 11,307,960 7.2209 2.431 2.428 2.441 2.357 2.489 4,656,702 2.4283 2.12%
2007-11-21 0 7.080 7.030 7.180 7.010 7.410 2,366,000 16,781,020 7.0926 2.381 2.364 2.415 2.357 2.492 7,035,605 2.3852 -4.45%
2007-11-20 0 7.410 7.410 7.420 7.020 7.810 1,678,000 12,199,380 7.2702 2.492 2.492 2.495 2.361 2.626 4,989,749 2.4449 2.92%
2007-11-19 0 7.200 7.440 7.460 7.190 7.520 1,403,000 10,472,610 7.4644 2.421 2.502 2.509 2.418 2.529 4,172,001 2.5102 -4.13%
2007-11-16 0 7.510 7.510 7.640 7.420 7.800 3,038,000 22,894,580 7.5361 2.526 2.526 2.569 2.495 2.623 9,033,883 2.5343 -4.45%
2007-11-15 0 7.860 7.800 7.860 7.500 8.000 1,496,292 11,731,863 7.8406 2.643 2.623 2.643 2.522 2.690 4,449,416 2.6367 3.29%
2007-11-14 0 7.610 7.610 7.620 7.200 7.660 2,510,000 18,922,460 7.5388 2.559 2.559 2.563 2.421 2.576 7,463,807 2.5352 8.71%
2007-11-13 0 7.000 7.000 7.080 6.800 7.280 2,166,000 15,108,340 6.9752 2.354 2.354 2.381 2.287 2.448 6,440,879 2.3457 -2.10%
2007-11-12 0 7.150 7.150 7.170 7.050 7.500 2,932,000 21,105,960 7.1985 2.404 2.404 2.411 2.371 2.522 8,718,679 2.4208 -7.38%
2007-11-09 0 7.720 7.680 7.750 7.640 8.070 3,212,000 24,922,400 7.7592 2.596 2.583 2.606 2.569 2.714 9,551,295 2.6093 -4.10%
2007-11-08 0 8.050 8.050 8.160 8.020 8.200 3,908,000 31,604,340 8.0871 2.707 2.707 2.744 2.697 2.758 11,620,940 2.7196 -5.85%
2007-11-07 0 8.550 8.450 8.470 7.910 8.600 6,913,505 57,454,097 8.3104 2.875 2.842 2.848 2.660 2.892 20,558,195 2.7947 10.32%
2007-11-06 0 7.750 7.700 7.900 6.770 7.920 6,370,900 47,898,870 7.5184 2.606 2.589 2.657 2.277 2.663 18,944,689 2.5284 0.91%
2007-11-05 0 7.680 7.600 7.620 7.600 8.050 2,352,608 18,432,095 7.8347 2.583 2.556 2.563 2.556 2.707 6,995,782 2.6347 -4.60%
2007-11-02 0 8.050 8.000 8.080 7.910 8.090 4,042,000 32,340,800 8.0012 2.707 2.690 2.717 2.660 2.721 12,019,406 2.6907 -1.59%
2007-11-01 0 8.180 8.110 8.180 8.100 8.410 2,924,804 23,943,542 8.1864 2.751 2.727 2.751 2.724 2.828 8,697,280 2.7530 2.25%
2007-10-31 0 8.000 7.970 7.990 7.880 8.450 6,029,680 48,981,583 8.1234 2.690 2.680 2.687 2.650 2.842 17,930,028 2.7318 -4.31%
2007-10-30 0 8.360 8.370 8.450 8.320 8.880 5,139,105 43,858,324 8.5342 2.811 2.815 2.842 2.798 2.986 15,281,789 2.8700 -5.96%
2007-10-29 0 8.890 8.820 8.890 5.500 9.080 16,675,500 131,434,295 7.8819 2.990 2.966 2.990 1.850 3.054 49,586,741 2.6506 -0.78%
2007-10-26 0 8.960 8.960 9.040 8.950 9.100 3,322,000 29,983,800 9.0258 3.013 3.013 3.040 3.010 3.060 9,878,394 3.0353 -1.32%
2007-10-25 0 9.080 9.080 9.100 8.930 9.100 2,916,700 26,297,368 9.0161 3.054 3.054 3.060 3.003 3.060 8,673,182 3.0320 0.44%
2007-10-24 0 9.040 9.010 9.060 8.970 9.090 3,158,462 28,522,775 9.0306 3.040 3.030 3.047 3.017 3.057 9,392,092 3.0369 2.15%
2007-10-23 0 8.850 8.730 8.800 8.600 8.900 2,674,500 23,419,195 8.7565 2.976 2.936 2.959 2.892 2.993 7,952,969 2.9447 -0.56%
2007-10-22 0 8.900 8.500 9.000 8.300 9.030 3,041,503 26,080,121 8.5747 2.993 2.858 3.027 2.791 3.037 9,044,300 2.8836 1.14%
2007-10-18 0 8.800 8.800 8.840 8.670 9.150 6,760,052 59,804,221 8.8467 2.959 2.959 2.973 2.916 3.077 20,101,883 2.9751 -2.55%
2007-10-17 0 9.030 9.020 9.040 9.020 9.370 2,602,000 23,669,300 9.0966 3.037 3.033 3.040 3.033 3.151 7,737,381 3.0591 -3.94%
2007-10-16 0 9.400 9.350 9.400 9.130 9.500 5,446,500 50,839,370 9.3343 3.161 3.144 3.161 3.070 3.195 16,195,867 3.1390 2.40%
2007-10-15 0 9.180 9.180 9.190 9.070 9.320 4,900,000 44,933,060 9.1700 3.087 3.087 3.091 3.050 3.134 14,570,779 3.0838 -1.61%
2007-10-12 0 9.330 9.240 9.330 8.560 9.350 7,715,000 70,205,300 9.0998 3.138 3.107 3.138 2.879 3.144 22,941,543 3.0602 3.67%
2007-10-11 0 9.000 8.900 9.000 8.810 9.150 5,089,605 45,548,276 8.9493 3.027 2.993 3.027 2.963 3.077 15,134,594 3.0095 -3.12%
2007-10-10 0 9.290 9.240 9.290 9.160 9.450 6,571,000 60,670,820 9.2331 3.124 3.107 3.124 3.080 3.178 19,539,713 3.1050 -2.93%
2007-10-09 0 9.570 9.360 9.500 8.790 9.600 14,375,000 132,661,480 9.2286 3.218 3.148 3.195 2.956 3.228 42,745,909 3.1035 4.02%
2007-10-08 0 9.200 9.080 9.200 8.930 9.500 4,566,103 42,077,938 9.2153 3.094 3.054 3.094 3.003 3.195 13,577,894 3.0990 0.00%
2007-10-05 0 9.200 9.200 9.260 8.350 9.260 5,932,894 53,370,569 8.9957 3.094 3.094 3.114 2.808 3.114 17,642,222 3.0252 11.92%
2007-10-04 0 8.220 8.210 8.220 8.190 8.270 7,381,402 60,626,181 8.2134 2.764 2.761 2.764 2.754 2.781 21,949,547 2.7621 -1.91%
2007-10-03 0 8.380 8.350 8.380 8.280 8.800 6,333,304 53,918,520 8.5135 2.818 2.808 2.818 2.784 2.959 18,832,893 2.8630 -4.01%
2007-10-02 0 8.730 8.750 8.800 8.700 9.300 6,280,212 56,579,296 9.0091 2.936 2.943 2.959 2.926 3.127 18,675,017 3.0297 8.18%
2007-09-28 0 8.070 8.000 8.010 7.900 9.000 4,940,000 40,284,300 8.1547 2.714 2.690 2.694 2.657 3.027 14,689,725 2.7423 5.91%
2007-09-27 1 - - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 2.563 - - - - 0 - 0.00%
2007-09-24 0 7.620 7.600 7.620 7.550 8.100 1,242,000 9,606,680 7.7348 2.563 2.556 2.563 2.539 2.724 3,693,247 2.6011 -1.04%
2007-09-21 0 7.700 7.690 7.870 7.640 8.120 2,036,000 15,857,260 7.7884 2.589 2.586 2.647 2.569 2.731 6,054,308 2.6192 -1.16%
2007-09-20 0 7.790 7.770 7.800 7.680 7.960 1,885,709 14,753,152 7.8237 2.620 2.613 2.623 2.583 2.677 5,607,398 2.6310 -1.27%
2007-09-19 0 7.890 7.720 7.890 7.620 8.000 4,237,762 33,322,195 7.8632 2.653 2.596 2.653 2.563 2.690 12,601,530 2.6443 4.92%
2007-09-18 0 7.520 7.520 7.560 7.420 7.650 1,030,000 7,757,200 7.5313 2.529 2.529 2.542 2.495 2.573 3,062,837 2.5327 -2.21%
2007-09-17 0 7.690 7.600 7.730 7.550 7.900 387,000 2,993,950 7.7363 2.586 2.556 2.600 2.539 2.657 1,150,794 2.6016 -1.41%
2007-09-14 0 7.800 7.800 7.830 7.500 7.850 2,273,402 17,574,786 7.7306 2.623 2.623 2.633 2.522 2.640 6,760,253 2.5997 4.56%
2007-09-13 0 7.460 7.440 7.490 7.340 7.500 2,672,896 19,875,320 7.4359 2.509 2.502 2.519 2.468 2.522 7,948,200 2.5006 0.13%
2007-09-12 0 7.450 7.410 7.450 7.270 7.450 2,673,000 19,508,864 7.2985 2.505 2.492 2.505 2.445 2.505 7,948,509 2.4544 3.47%
2007-09-11 0 7.200 7.150 7.200 7.200 7.490 2,998,000 22,195,240 7.4033 2.421 2.404 2.421 2.421 2.519 8,914,938 2.4897 -1.37%
2007-09-10 0 7.300 7.240 7.300 7.140 7.360 3,352,000 24,376,260 7.2722 2.455 2.435 2.455 2.401 2.475 9,967,603 2.4455 -0.82%
2007-09-07 0 7.360 7.360 7.400 7.330 7.490 1,708,000 12,608,840 7.3822 2.475 2.475 2.489 2.465 2.519 5,078,957 2.4826 -1.74%
2007-09-06 0 7.490 7.480 7.490 7.480 7.700 4,904,000 37,065,140 7.5581 2.519 2.515 2.519 2.515 2.589 14,582,674 2.5417 -2.73%
2007-09-05 0 7.700 7.670 7.700 7.660 7.970 1,924,000 14,948,740 7.7696 2.589 2.579 2.589 2.576 2.680 5,721,261 2.6128 0.13%
2007-09-04 0 7.690 7.660 7.700 7.660 7.750 1,064,057 8,201,439 7.7077 2.586 2.576 2.589 2.576 2.606 3,164,110 2.5920 0.39%
2007-09-03 0 7.660 7.600 7.660 7.530 7.720 2,909,548 22,113,699 7.6004 2.576 2.556 2.576 2.532 2.596 8,651,915 2.5559 0.92%
2007-08-31 0 7.590 7.530 7.690 7.480 7.690 4,343,000 32,793,610 7.5509 2.552 2.532 2.586 2.515 2.586 12,914,468 2.5393 1.47%
2007-08-30 0 7.480 7.480 7.580 7.480 7.670 4,443,614 33,624,145 7.5668 2.515 2.515 2.549 2.515 2.579 13,213,657 2.5447 2.19%
2007-08-29 0 7.320 7.300 7.400 7.300 7.590 6,244,000 46,556,340 7.4562 2.462 2.455 2.489 2.455 2.552 18,567,336 2.5074 -3.56%
2007-08-28 0 7.590 7.500 7.590 7.480 7.820 4,286,000 32,666,300 7.6216 2.552 2.522 2.552 2.515 2.630 12,744,972 2.5631 -2.06%
2007-08-27 0 7.750 7.720 7.750 7.440 8.000 1,411,103 10,901,233 7.7253 2.606 2.596 2.606 2.502 2.690 4,196,096 2.5979 3.33%
2007-08-24 0 7.500 7.430 7.450 7.380 7.570 2,403,103 17,903,815 7.4503 2.522 2.499 2.505 2.482 2.546 7,145,935 2.5055 -0.92%
2007-08-23 0 7.570 7.570 7.670 7.320 7.760 10,550,436 80,368,483 7.6176 2.546 2.546 2.579 2.462 2.610 31,373,077 2.5617 3.56%
2007-08-22 0 7.310 7.280 7.300 7.030 7.360 5,033,000 36,336,290 7.2196 2.458 2.448 2.455 2.364 2.475 14,966,272 2.4279 4.73%
2007-08-21 0 6.980 6.970 7.020 6.720 7.250 12,990,000 90,913,460 6.9987 2.347 2.344 2.361 2.260 2.438 38,627,434 2.3536 6.08%
2007-08-20 0 6.580 6.550 6.600 6.150 6.590 4,036,103 25,833,991 6.4007 2.213 2.203 2.220 2.068 2.216 12,001,871 2.1525 6.99%
2007-08-17 0 6.150 6.120 6.170 5.790 6.340 7,223,000 43,611,260 6.0378 2.068 2.058 2.075 1.947 2.132 21,478,518 2.0305 -3.30%
2007-08-16 0 6.360 6.360 6.450 6.160 6.600 4,956,000 31,539,520 6.3639 2.139 2.139 2.169 2.072 2.220 14,737,303 2.1401 -7.02%
2007-08-15 0 6.840 6.800 6.840 6.660 6.990 862,000 5,897,580 6.8417 2.300 2.287 2.300 2.240 2.351 2,563,268 2.3008 -2.29%
2007-08-14 0 7.000 7.000 7.010 6.860 7.050 2,944,000 20,559,160 6.9834 2.354 2.354 2.357 2.307 2.371 8,754,362 2.3484 2.04%
2007-08-13 0 6.860 6.870 6.880 6.540 6.870 1,462,000 9,760,340 6.6760 2.307 2.310 2.314 2.199 2.310 4,347,445 2.2451 3.94%
2007-08-10 0 6.600 6.540 6.610 6.500 6.750 3,125,763 20,594,806 6.5887 2.220 2.199 2.223 2.186 2.270 9,294,858 2.2157 -3.08%
2007-08-09 0 6.810 6.810 6.900 6.630 7.000 4,660,548 31,701,177 6.8020 2.290 2.290 2.320 2.230 2.354 13,858,738 2.2875 3.50%
2007-08-08 0 6.580 6.530 6.580 6.430 6.590 8,830,000 57,547,060 6.5172 2.213 2.196 2.213 2.162 2.216 26,257,139 2.1917 0.15%
2007-08-07 0 6.570 6.560 6.620 6.420 6.780 3,152,000 20,906,180 6.6327 2.209 2.206 2.226 2.159 2.280 9,372,877 2.2305 -2.67%
2007-08-06 0 6.750 6.720 6.760 6.640 7.080 2,934,000 19,968,520 6.8059 2.270 2.260 2.273 2.233 2.381 8,724,626 2.2888 -5.73%
2007-08-03 0 7.160 7.110 7.160 7.050 7.190 3,570,000 25,543,540 7.1551 2.408 2.391 2.408 2.371 2.418 10,615,854 2.4062 -0.14%
2007-08-02 0 7.170 7.150 7.170 7.080 7.390 3,621,000 25,966,890 7.1712 2.411 2.404 2.411 2.381 2.485 10,767,509 2.4116 0.70%
2007-08-01 0 7.120 7.120 7.200 7.090 7.650 8,274,000 60,341,990 7.2930 2.394 2.394 2.421 2.384 2.573 24,603,802 2.4525 -3.65%
2007-07-31 0 7.390 7.390 7.400 7.050 7.400 6,812,206 49,326,167 7.2409 2.485 2.485 2.489 2.371 2.489 20,256,970 2.4350 8.20%
2007-07-30 0 6.830 6.830 6.890 6.680 6.890 2,489,984 16,959,981 6.8113 2.297 2.297 2.317 2.246 2.317 7,404,287 2.2906 -0.44%
2007-07-27 0 6.860 6.840 6.860 6.720 7.010 8,132,800 55,789,840 6.8599 2.307 2.300 2.307 2.260 2.357 24,183,925 2.3069 -1.15%
2007-07-26 0 6.940 6.930 6.940 6.720 6.990 8,249,803 57,191,290 6.9324 2.334 2.330 2.334 2.260 2.351 24,531,849 2.3313 3.27%
2007-07-25 0 6.720 6.650 6.720 6.290 6.720 6,819,000 44,899,440 6.5845 2.260 2.236 2.260 2.115 2.260 20,277,172 2.2143 5.00%
2007-07-24 0 6.400 6.360 6.400 6.290 6.410 9,135,200 57,996,640 6.3487 2.152 2.139 2.152 2.115 2.156 27,164,691 2.1350 1.75%
2007-07-23 0 6.290 6.270 6.290 6.250 6.330 6,702,000 42,014,600 6.2690 2.115 2.109 2.115 2.102 2.129 19,929,258 2.1082 0.32%
2007-07-20 0 6.270 6.260 6.270 6.240 6.300 2,636,000 16,521,450 6.2676 2.109 2.105 2.109 2.098 2.119 7,838,485 2.1077 1.29%
2007-07-19 0 6.190 6.190 6.220 6.180 6.350 1,589,000 9,910,870 6.2372 2.082 2.082 2.092 2.078 2.135 4,725,096 2.0975 -0.32%
2007-07-18 0 6.210 6.210 6.250 6.210 6.310 2,530,000 15,859,880 6.2687 2.088 2.088 2.102 2.088 2.122 7,523,280 2.1081 -0.96%
2007-07-17 0 6.270 6.260 6.270 6.250 6.330 3,269,935 20,559,969 6.2876 2.109 2.105 2.109 2.102 2.129 9,723,572 2.1144 0.32%
2007-07-16 0 6.250 6.210 6.250 6.160 6.310 1,744,000 10,870,900 6.2333 2.102 2.088 2.102 2.072 2.122 5,186,008 2.0962 0.81%
2007-07-13 0 6.200 6.190 6.200 6.160 6.320 3,979,402 24,773,821 6.2255 2.085 2.082 2.085 2.072 2.125 11,833,263 2.0936 -0.32%
2007-07-12 0 6.220 6.170 6.240 6.160 6.320 5,311,103 33,130,051 6.2379 2.092 2.075 2.098 2.072 2.125 15,793,247 2.0977 -0.64%
2007-07-11 0 6.260 6.250 6.260 6.220 6.320 1,918,000 12,023,360 6.2687 2.105 2.102 2.105 2.092 2.125 5,703,419 2.1081 -0.95%
2007-07-10 0 6.320 6.320 6.330 6.300 6.550 1,595,411 10,197,178 6.3916 2.125 2.125 2.129 2.119 2.203 4,744,160 2.1494 0.32%
2007-07-09 0 6.300 6.250 6.300 6.240 7.000 3,883,402 25,517,333 6.5709 2.119 2.102 2.119 2.098 2.354 11,547,795 2.2097 2.11%
2007-07-06 0 6.170 6.170 6.200 6.110 6.210 3,576,402 22,086,523 6.1756 2.075 2.075 2.085 2.055 2.088 10,634,891 2.0768 -0.64%
2007-07-05 0 6.210 6.210 6.220 6.160 6.340 6,042,803 37,732,618 6.2442 2.088 2.088 2.092 2.072 2.132 17,969,051 2.0999 0.49%
2007-07-04 0 6.180 6.160 6.190 6.150 6.350 3,910,000 24,410,520 6.2431 2.078 2.072 2.082 2.068 2.135 11,626,887 2.0995 -1.75%
2007-07-03 0 6.290 6.270 6.290 6.080 6.300 5,584,711 34,874,239 6.2446 2.115 2.109 2.115 2.045 2.119 16,606,856 2.1000 3.45%
2007-06-29 0 6.080 6.060 6.080 6.030 6.160 4,168,000 25,390,760 6.0918 2.045 2.038 2.045 2.028 2.072 12,394,083 2.0486 0.83%
2007-06-28 0 6.030 6.030 6.040 6.010 6.180 5,925,402 35,965,508 6.0697 2.028 2.028 2.031 2.021 2.078 17,619,944 2.0412 -1.31%
2007-06-27 0 6.110 6.120 6.130 6.040 6.230 3,938,000 23,963,420 6.0852 2.055 2.058 2.061 2.031 2.095 11,710,149 2.0464 -1.93%
2007-06-26 0 6.230 6.220 6.230 6.220 6.340 2,300,000 14,437,380 6.2771 2.095 2.092 2.095 2.092 2.132 6,839,345 2.1109 -1.74%
2007-06-25 0 6.340 6.240 6.340 6.220 6.380 1,434,000 9,059,580 6.3177 2.132 2.098 2.132 2.092 2.146 4,264,183 2.1246 0.63%
2007-06-22 0 6.300 6.250 6.300 6.180 6.580 10,683,402 68,171,565 6.3811 2.119 2.102 2.119 2.078 2.213 31,768,468 2.1459 -1.87%
2007-06-21 0 6.420 6.400 6.450 6.100 6.450 12,859,102 80,692,082 6.2751 2.159 2.152 2.169 2.051 2.169 38,238,192 2.1102 5.25%
2007-06-20 0 6.100 6.090 6.150 6.010 6.190 4,568,804 28,040,649 6.1374 2.051 2.048 2.068 2.021 2.082 13,585,926 2.0639 -1.29%
2007-06-18 0 6.180 6.170 6.180 6.000 6.250 4,849,701 29,933,186 6.1722 2.078 2.075 2.078 2.018 2.102 14,421,209 2.0756 2.15%
2007-06-15 0 6.050 6.030 6.050 5.980 6.100 6,370,000 38,341,440 6.0191 2.035 2.028 2.035 2.011 2.051 18,942,013 2.0241 1.17%
2007-06-14 0 5.980 5.990 6.000 5.980 6.100 3,567,300 21,486,358 6.0231 2.011 2.014 2.018 2.011 2.051 10,607,825 2.0255 -1.16%
2007-06-13 0 6.050 6.050 6.060 6.050 6.140 2,946,000 17,928,460 6.0857 2.035 2.035 2.038 2.035 2.065 8,760,309 2.0466 -1.47%
2007-06-12 0 6.140 6.130 6.150 6.110 6.340 6,728,000 41,623,530 6.1866 2.065 2.061 2.068 2.055 2.132 20,006,572 2.0805 -3.46%
2007-06-11 0 6.360 6.280 6.360 6.280 6.400 3,384,000 21,514,880 6.3578 2.139 2.112 2.139 2.112 2.152 10,062,759 2.1381 -0.31%
2007-06-08 0 6.380 6.330 6.380 6.250 6.400 4,201,200 26,639,080 6.3408 2.146 2.129 2.146 2.102 2.152 12,492,808 2.1324 0.16%
2007-06-07 0 6.370 6.310 6.390 6.110 6.390 5,636,000 35,353,440 6.2728 2.142 2.122 2.149 2.055 2.149 16,759,370 2.1095 -0.47%
2007-06-06 0 6.400 6.400 6.450 6.260 6.460 3,283,402 20,966,283 6.3855 2.152 2.152 2.169 2.105 2.172 9,763,618 2.1474 -1.39%
2007-06-05 0 6.490 6.400 6.510 6.170 6.500 3,420,000 21,652,040 6.3310 2.183 2.152 2.189 2.075 2.186 10,169,809 2.1291 3.67%
2007-06-04 0 6.260 6.260 6.310 6.170 6.400 3,393,630 21,316,152 6.2812 2.105 2.105 2.122 2.075 2.152 10,091,395 2.1123 -1.11%
2007-06-01 0 6.330 6.300 6.340 6.120 6.350 6,896,748 43,161,929 6.2583 2.129 2.119 2.132 2.058 2.135 20,508,366 2.1046 2.43%
2007-05-31 0 6.180 6.080 6.190 5.860 6.190 2,076,000 12,542,340 6.0416 2.078 2.045 2.082 1.971 2.082 6,173,253 2.0317 4.57%
2007-05-30 0 5.910 5.910 5.950 5.900 6.100 6,503,730 38,980,806 5.9936 1.987 1.987 2.001 1.984 2.051 19,339,677 2.0156 -2.31%
2007-05-29 0 6.050 6.050 6.070 6.050 6.180 2,215,000 13,526,030 6.1066 2.035 2.035 2.041 2.035 2.078 6,586,587 2.0536 -0.98%
2007-05-28 0 6.110 6.110 6.140 6.100 6.240 1,698,803 10,447,623 6.1500 2.055 2.055 2.065 2.051 2.098 5,051,609 2.0682 -1.45%
2007-05-25 0 6.200 6.160 6.200 6.100 6.210 6,765,103 41,800,508 6.1788 2.085 2.072 2.085 2.051 2.088 20,116,903 2.0779 0.49%
2007-05-23 0 6.170 6.170 6.200 6.150 6.290 3,726,000 23,089,440 6.1968 2.075 2.075 2.085 2.068 2.115 11,079,740 2.0839 0.16%
2007-05-22 0 6.160 6.160 6.190 6.160 6.300 7,732,000 47,945,220 6.2009 2.072 2.072 2.082 2.072 2.119 22,992,095 2.0853 -0.65%
2007-05-21 0 6.200 6.190 6.200 6.180 6.380 4,544,000 28,598,440 6.2937 2.085 2.082 2.085 2.078 2.146 13,512,168 2.1165 0.00%
2007-05-18 0 6.200 6.180 6.200 6.110 6.360 5,884,000 36,379,820 6.1828 2.085 2.078 2.085 2.055 2.139 17,496,830 2.0792 -2.52%
2007-05-17 0 6.360 6.330 6.360 6.320 6.570 5,982,505 38,175,728 6.3812 2.139 2.129 2.139 2.125 2.209 17,789,747 2.1459 -1.40%
2007-05-16 0 6.450 6.440 6.450 6.310 7.800 9,094,000 59,089,900 6.4977 2.169 2.166 2.169 2.122 2.623 27,042,177 2.1851 2.22%
2007-05-15 0 6.310 6.280 6.330 6.220 6.580 8,443,606 54,336,599 6.4352 2.122 2.112 2.129 2.092 2.213 25,108,147 2.1641 -1.71%
2007-05-14 0 6.420 6.410 6.490 6.340 7.100 9,134,000 59,337,420 6.4963 2.159 2.156 2.183 2.132 2.388 27,161,122 2.1846 5.07%
2007-05-11 0 6.110 6.110 6.150 5.990 6.150 2,270,802 13,794,912 6.0749 2.055 2.055 2.068 2.014 2.068 6,752,521 2.0429 0.00%
2007-05-10 0 6.110 6.110 6.130 5.810 6.150 9,973,402 59,519,116 5.9678 2.055 2.055 2.061 1.954 2.068 29,657,192 2.0069 5.16%
2007-05-09 0 5.810 5.800 5.810 5.790 5.900 1,843,785 10,736,301 5.8230 1.954 1.950 1.954 1.947 1.984 5,482,732 1.9582 0.17%
2007-05-08 0 5.800 5.800 5.840 5.780 5.980 2,788,000 16,241,420 5.8255 1.950 1.950 1.964 1.944 2.011 8,290,476 1.9590 0.52%
2007-05-07 0 5.770 5.760 5.770 5.720 5.830 2,516,000 14,490,880 5.7595 1.940 1.937 1.940 1.924 1.961 7,481,649 1.9369 1.23%
2007-05-04 0 5.700 5.690 5.700 5.670 5.890 2,680,701 15,457,359 5.7662 1.917 1.913 1.917 1.907 1.981 7,971,409 1.9391 -1.72%
2007-05-03 0 5.800 5.760 5.800 5.600 5.800 5,141,220 29,360,652 5.7108 1.950 1.937 1.950 1.883 1.950 15,288,078 1.9205 5.07%
2007-05-02 0 5.520 5.510 5.520 5.360 5.540 2,522,000 13,840,980 5.4881 1.856 1.853 1.856 1.803 1.863 7,499,491 1.8456 2.41%
2007-04-30 0 5.390 5.300 5.330 5.330 5.530 3,732,000 20,282,240 5.4347 1.813 1.782 1.792 1.792 1.860 11,097,581 1.8276 -0.55%
2007-04-27 0 5.420 5.410 5.470 5.380 5.490 2,506,804 13,585,326 5.4194 1.823 1.819 1.840 1.809 1.846 7,454,304 1.8225 0.18%
2007-04-26 0 5.410 5.410 5.430 5.390 5.490 2,947,257 15,990,162 5.4254 1.819 1.819 1.826 1.813 1.846 8,764,047 1.8245 0.74%
2007-04-25 0 5.370 5.370 5.400 5.260 5.570 7,495,400 40,334,404 5.3812 1.806 1.806 1.816 1.769 1.873 22,288,535 1.8096 0.56%
2007-04-24 0 5.340 5.340 5.400 5.300 5.500 4,672,000 25,086,380 5.3695 1.796 1.796 1.816 1.782 1.850 13,892,792 1.8057 -1.11%
2007-04-23 0 5.400 5.390 5.410 5.260 5.460 6,732,804 36,363,654 5.4010 1.816 1.813 1.819 1.769 1.836 20,020,858 1.8163 0.00%
2007-04-20 0 5.400 5.380 5.390 5.210 5.550 2,914,000 15,800,840 5.4224 1.816 1.809 1.813 1.752 1.866 8,665,153 1.8235 -1.64%
2007-04-19 0 5.490 5.490 5.500 5.200 5.750 1,602,000 8,708,400 5.4360 1.846 1.846 1.850 1.749 1.934 4,763,753 1.8281 -3.51%
2007-04-18 0 5.690 5.690 5.710 5.670 5.850 926,000 5,302,260 5.7260 1.913 1.913 1.920 1.907 1.967 2,753,580 1.9256 -0.52%
2007-04-17 0 5.720 5.770 5.780 5.670 6.150 2,651,614 15,610,126 5.8870 1.924 1.940 1.944 1.907 2.068 7,884,915 1.9797 -7.59%
2007-04-16 0 6.190 6.150 6.200 5.450 6.200 12,040,202 71,024,036 5.8989 2.082 2.068 2.085 1.833 2.085 35,803,087 1.9837 13.79%
2007-04-13 0 5.440 5.410 5.450 5.380 5.550 5,702,000 31,072,800 5.4495 1.829 1.819 1.833 1.809 1.866 16,955,629 1.8326 1.87%
2007-04-12 0 5.340 5.340 5.360 5.200 5.480 6,517,000 34,412,780 5.2805 1.796 1.796 1.803 1.749 1.843 19,379,137 1.7758 -2.20%
2007-04-11 0 5.460 5.430 5.480 5.350 5.500 5,538,000 29,907,100 5.4003 1.836 1.826 1.843 1.799 1.850 16,467,954 1.8161 2.82%
2007-04-10 0 5.310 5.310 5.320 5.090 5.310 2,864,206 14,972,399 5.2274 1.786 1.786 1.789 1.712 1.786 8,517,084 1.7579 3.31%
2007-04-04 0 5.140 5.060 5.140 4.970 5.160 5,711,103 28,664,366 5.0191 1.729 1.702 1.729 1.671 1.735 16,982,698 1.6879 2.80%
2007-04-03 0 5.000 5.000 5.010 4.900 5.010 2,407,202 11,939,870 4.9601 1.681 1.681 1.685 1.648 1.685 7,158,124 1.6680 2.04%
2007-04-02 0 4.900 4.900 4.950 4.900 4.930 2,993,202 14,691,742 4.9084 1.648 1.648 1.665 1.648 1.658 8,900,671 1.6506 -0.20%
2007-03-30 0 4.910 4.910 4.930 4.900 4.990 2,376,000 11,759,280 4.9492 1.651 1.651 1.658 1.648 1.678 7,065,341 1.6644 -0.61%
2007-03-29 0 4.940 4.930 4.940 4.850 4.960 3,258,000 16,105,460 4.9434 1.661 1.658 1.661 1.631 1.668 9,688,081 1.6624 0.20%
2007-03-28 0 4.930 4.940 5.000 4.890 5.000 3,224,000 15,923,540 4.9391 1.658 1.661 1.681 1.644 1.681 9,586,978 1.6610 -1.40%
2007-03-27 0 5.000 4.980 5.000 4.970 5.080 2,694,000 13,507,152 5.0138 1.681 1.675 1.681 1.671 1.708 8,010,955 1.6861 -1.19%
2007-03-26 0 5.060 5.060 5.070 4.960 5.080 4,990,000 25,017,600 5.0135 1.702 1.702 1.705 1.668 1.708 14,838,406 1.6860 2.43%
2007-03-23 0 4.940 4.940 4.990 4.930 5.100 4,643,202 23,176,330 4.9915 1.661 1.661 1.678 1.658 1.715 13,807,158 1.6786 0.61%
2007-03-22 0 4.910 4.910 4.920 4.900 5.000 2,530,000 12,525,020 4.9506 1.651 1.651 1.655 1.648 1.681 7,523,280 1.6648 0.20%
2007-03-21 0 4.900 4.870 4.900 4.800 4.900 2,141,600 10,365,963 4.8403 1.648 1.638 1.648 1.614 1.648 6,368,323 1.6277 2.73%
2007-03-20 0 4.770 4.750 4.780 4.730 4.780 1,274,000 6,053,160 4.7513 1.604 1.597 1.607 1.591 1.607 3,788,403 1.5978 0.85%
2007-03-19 0 4.730 4.710 4.730 4.620 4.750 3,026,000 14,228,480 4.7021 1.591 1.584 1.591 1.554 1.597 8,998,200 1.5813 1.09%
2007-03-16 0 4.810 4.790 4.810 4.740 4.900 3,900,000 18,733,340 4.8034 1.573 1.567 1.573 1.551 1.603 11,921,841 1.5713 -1.64%
2007-03-15 0 4.890 4.880 4.890 4.830 4.910 2,774,000 13,549,740 4.8845 1.600 1.596 1.600 1.580 1.606 8,479,792 1.5979 2.09%
2007-03-14 0 4.790 4.780 4.790 4.730 4.870 4,935,000 23,711,760 4.8048 1.567 1.564 1.567 1.547 1.593 15,085,715 1.5718 -3.43%
2007-03-13 0 4.960 4.950 4.960 4.900 5.180 3,614,000 18,084,180 5.0039 1.623 1.619 1.623 1.603 1.695 11,047,573 1.6369 0.81%
2007-03-12 0 4.920 4.920 4.940 4.870 5.000 8,334,000 40,970,640 4.9161 1.609 1.609 1.616 1.593 1.636 25,476,058 1.6082 2.07%
2007-03-09 0 4.820 4.810 4.820 4.700 4.900 7,613,202 36,544,178 4.8001 1.577 1.573 1.577 1.538 1.603 23,272,663 1.5703 3.66%
2007-03-08 0 4.650 4.640 4.650 4.590 4.710 6,150,600 28,576,414 4.6461 1.521 1.518 1.521 1.502 1.541 18,801,661 1.5199 -1.06%
2007-03-07 0 4.700 4.700 4.730 4.590 4.780 10,222,808 48,112,862 4.7064 1.538 1.538 1.547 1.502 1.564 31,249,922 1.5396 -1.47%
2007-03-06 0 4.770 4.770 4.790 4.760 4.990 7,318,000 35,804,060 4.8926 1.560 1.560 1.567 1.557 1.632 22,370,266 1.6005 -2.85%
2007-03-05 0 4.910 4.910 4.990 4.900 5.200 15,766,400 79,488,764 5.0417 1.606 1.606 1.632 1.603 1.701 48,196,031 1.6493 -10.07%
2007-03-02 0 5.460 5.430 5.460 5.310 5.500 554,000 3,016,560 5.4451 1.786 1.776 1.786 1.737 1.799 1,693,513 1.7812 -1.62%
2007-03-01 0 5.550 5.550 5.600 5.500 5.800 1,985,202 11,085,732 5.5842 1.816 1.816 1.832 1.799 1.897 6,068,529 1.8268 -4.31%
2007-02-28 0 5.800 5.800 5.810 5.400 5.810 3,470,000 19,469,700 5.6109 1.897 1.897 1.901 1.767 1.901 10,607,382 1.8355 -1.02%
2007-02-27 0 5.860 5.750 5.860 5.750 5.860 2,461,600 14,260,820 5.7933 1.917 1.881 1.917 1.881 1.917 7,524,822 1.8952 0.51%
2007-02-26 0 5.830 5.790 5.840 5.700 5.830 432,000 2,494,500 5.7743 1.907 1.894 1.910 1.865 1.907 1,320,573 1.8890 2.10%
2007-02-23 0 5.710 5.710 5.760 5.680 5.800 1,536,000 8,786,020 5.7201 1.868 1.868 1.884 1.858 1.897 4,695,371 1.8712 -1.38%
2007-02-22 0 5.790 5.720 5.790 5.650 5.800 2,838,600 16,297,186 5.7413 1.894 1.871 1.894 1.848 1.897 8,677,266 1.8781 1.22%
2007-02-21 0 5.720 5.720 5.770 5.700 5.860 1,967,101 11,380,667 5.7855 1.871 1.871 1.888 1.865 1.917 6,013,196 1.8926 -0.35%
2007-02-16 0 5.740 5.700 5.800 5.700 5.830 868,050 5,017,811 5.7806 1.878 1.865 1.897 1.865 1.907 2,653,527 1.8910 -1.54%
2007-02-15 0 5.830 5.780 5.860 5.720 5.960 2,379,409 13,985,448 5.8777 1.907 1.891 1.917 1.871 1.950 7,273,574 1.9228 2.28%
2007-02-14 0 5.700 5.700 5.720 5.500 5.720 844,803 4,731,805 5.6011 1.865 1.865 1.871 1.799 1.871 2,582,463 1.8323 2.52%
2007-02-13 0 5.560 5.510 5.560 5.540 5.580 319,740 1,777,009 5.5577 1.819 1.802 1.819 1.812 1.825 977,408 1.8181 -0.18%
2007-02-12 0 5.570 5.570 5.720 5.540 5.730 2,616,000 14,587,100 5.5761 1.822 1.822 1.871 1.812 1.874 7,996,804 1.8241 0.18%
2007-02-09 0 5.560 5.520 5.560 5.500 5.600 4,083,103 22,504,552 5.5116 1.819 1.806 1.819 1.799 1.832 12,481,566 1.8030 0.36%
2007-02-08 0 5.540 5.540 5.560 5.530 5.570 496,000 2,751,620 5.5476 1.812 1.812 1.819 1.809 1.822 1,516,214 1.8148 0.18%
2007-02-07 0 5.530 5.530 5.580 5.510 5.580 3,507,202 19,399,587 5.5314 1.809 1.809 1.825 1.802 1.825 10,721,104 1.8095 -0.18%
2007-02-06 0 5.540 5.530 5.540 5.500 5.550 1,680,872 9,279,682 5.5208 1.812 1.809 1.812 1.799 1.816 5,138,228 1.8060 0.54%
2007-02-05 0 5.510 5.500 5.510 5.500 5.580 4,126,000 22,790,240 5.5236 1.802 1.799 1.802 1.799 1.825 12,612,697 1.8069 -1.43%
2007-02-02 0 5.590 5.560 5.590 5.520 5.700 2,033,010 11,283,645 5.5502 1.829 1.819 1.829 1.806 1.865 6,214,673 1.8156 1.08%
2007-02-01 0 5.530 5.530 5.550 5.530 5.800 2,570,803 14,381,217 5.5941 1.809 1.809 1.816 1.809 1.897 7,858,642 1.8300 -3.15%
2007-01-31 0 5.710 5.640 5.710 5.450 5.730 5,290,005 30,120,109 5.6938 1.868 1.845 1.868 1.783 1.874 16,170,923 1.8626 5.16%
2007-01-30 0 5.430 5.420 5.430 5.280 5.440 686,000 3,698,160 5.3909 1.776 1.773 1.776 1.727 1.780 2,097,021 1.7635 2.07%
2007-01-29 0 5.320 5.320 5.340 5.250 5.450 1,088,404 5,805,722 5.3342 1.740 1.740 1.747 1.717 1.783 3,327,123 1.7450 -2.39%
2007-01-26 0 5.450 5.440 5.450 5.320 5.520 2,324,000 12,604,420 5.4236 1.783 1.780 1.783 1.740 1.806 7,104,195 1.7742 -2.50%
2007-01-25 0 5.590 5.550 5.670 5.590 5.800 1,374,000 7,861,100 5.7213 1.829 1.816 1.855 1.829 1.897 4,200,156 1.8716 -2.61%
2007-01-24 0 5.740 5.660 5.740 5.590 5.800 1,041,409 5,948,307 5.7118 1.878 1.852 1.878 1.829 1.897 3,183,465 1.8685 2.14%
2007-01-23 0 5.620 5.580 5.610 5.610 5.710 1,006,000 5,712,220 5.6782 1.838 1.825 1.835 1.835 1.868 3,075,224 1.8575 -1.40%
2007-01-22 0 5.700 5.700 5.710 5.490 5.710 1,434,000 8,092,000 5.6430 1.865 1.865 1.868 1.796 1.868 4,383,569 1.8460 3.64%
2007-01-19 0 5.500 5.490 5.510 5.410 5.520 1,134,000 6,212,120 5.4781 1.799 1.796 1.802 1.770 1.806 3,466,505 1.7920 1.66%
2007-01-18 0 5.410 5.410 5.430 5.350 5.450 2,640,404 14,244,634 5.3949 1.770 1.770 1.776 1.750 1.783 8,071,405 1.7648 0.19%
2007-01-17 0 5.400 5.390 5.400 5.310 5.400 2,774,575 14,852,393 5.3530 1.767 1.763 1.767 1.737 1.767 8,481,550 1.7511 0.93%
2007-01-16 0 5.350 5.310 5.350 5.170 5.350 1,606,000 8,490,440 5.2867 1.750 1.737 1.750 1.691 1.750 4,909,353 1.7294 4.09%
2007-01-15 0 5.140 5.130 5.140 5.100 5.150 2,480,000 12,725,020 5.1311 1.681 1.678 1.681 1.668 1.685 7,581,068 1.6785 0.39%
2007-01-12 0 5.120 5.120 5.150 5.030 5.150 2,081,606 10,626,731 5.1051 1.675 1.675 1.685 1.645 1.685 6,363,225 1.6700 0.79%
2007-01-11 0 5.080 5.080 5.120 5.010 5.130 1,046,700 5,313,260 5.0762 1.662 1.662 1.675 1.639 1.678 3,199,639 1.6606 -1.55%
2007-01-10 0 5.160 5.160 5.180 4.850 5.180 2,867,000 14,574,490 5.0835 1.688 1.688 1.695 1.587 1.695 8,764,082 1.6630 0.39%
2007-01-09 0 5.140 5.110 5.140 5.000 5.140 1,782,005 9,024,685 5.0643 1.681 1.672 1.681 1.636 1.681 5,447,380 1.6567 3.84%
2007-01-08 0 4.950 4.950 4.970 4.860 4.970 2,046,000 10,059,380 4.9166 1.619 1.619 1.626 1.590 1.626 6,254,381 1.6084 -0.40%
2007-01-05 0 4.970 4.970 4.980 4.650 4.980 7,062,000 34,525,902 4.8890 1.626 1.626 1.629 1.521 1.629 21,587,704 1.5993 6.42%
2007-01-04 0 4.670 4.670 4.680 4.670 4.790 3,632,000 17,059,940 4.6971 1.528 1.528 1.531 1.528 1.567 11,102,597 1.5366 -1.68%
2007-01-03 0 4.750 4.750 4.760 4.680 4.760 1,910,000 9,039,680 4.7328 1.554 1.554 1.557 1.531 1.557 5,838,645 1.5482 1.28%
2007-01-02 0 4.690 4.680 4.690 4.670 4.720 3,309,202 15,521,993 4.6906 1.534 1.531 1.534 1.528 1.544 10,115,841 1.5344 0.43%
2006-12-29 0 4.670 4.660 4.680 4.650 4.690 1,740,000 8,114,480 4.6635 1.528 1.524 1.531 1.521 1.534 5,318,975 1.5256 0.21%
2006-12-28 0 4.660 4.660 4.680 4.650 4.740 3,059,202 14,324,637 4.6825 1.524 1.524 1.531 1.521 1.551 9,351,621 1.5318 -0.64%
2006-12-27 0 4.690 4.690 4.710 4.610 4.710 3,162,005 14,800,623 4.6808 1.534 1.534 1.541 1.508 1.541 9,665,877 1.5312 1.08%
2006-12-22 0 4.640 4.610 4.650 4.580 4.720 2,445,650 11,405,490 4.6636 1.518 1.508 1.521 1.498 1.544 7,476,064 1.5256 1.31%
2006-12-21 0 4.580 4.580 4.640 4.520 4.680 3,544,000 16,377,340 4.6211 1.498 1.498 1.518 1.479 1.531 10,833,591 1.5117 0.66%
2006-12-20 0 4.550 4.540 4.560 4.440 4.580 2,834,000 12,743,980 4.4968 1.488 1.485 1.492 1.452 1.498 8,663,205 1.4710 2.48%
2006-12-19 0 4.440 4.440 4.540 4.430 4.580 2,768,000 12,487,900 4.5115 1.452 1.452 1.485 1.449 1.498 8,461,451 1.4759 -2.63%
2006-12-18 0 4.560 4.540 4.590 4.530 4.700 3,033,601 13,992,805 4.6126 1.492 1.485 1.502 1.482 1.538 9,273,362 1.5089 -0.44%
2006-12-15 0 4.580 4.580 4.600 4.570 4.640 1,511,601 6,960,789 4.6049 1.498 1.498 1.505 1.495 1.518 4,620,787 1.5064 0.44%
2006-12-14 0 4.560 4.570 4.600 4.550 4.640 2,554,404 11,720,691 4.5884 1.492 1.495 1.505 1.488 1.518 7,808,513 1.5010 0.00%
2006-12-13 0 4.560 4.550 4.570 4.520 4.650 2,534,900 11,546,030 4.5548 1.492 1.488 1.495 1.479 1.521 7,748,891 1.4900 -0.87%
2006-12-12 0 4.600 4.600 4.650 4.500 4.670 2,347,601 10,767,217 4.5865 1.505 1.505 1.521 1.472 1.528 7,176,340 1.5004 2.45%
2006-12-11 0 4.490 4.480 4.550 4.470 4.570 3,870,000 17,537,856 4.5317 1.469 1.466 1.488 1.462 1.495 11,830,135 1.4825 -1.75%
2006-12-08 0 4.570 4.520 4.570 4.520 4.670 1,249,704 5,704,598 4.5648 1.495 1.479 1.495 1.479 1.528 3,820,198 1.4933 0.00%
2006-12-07 0 4.570 4.560 4.570 4.500 4.740 4,691,705 21,920,183 4.6721 1.495 1.492 1.495 1.472 1.551 14,341,991 1.5284 -3.59%
2006-12-06 0 4.740 4.740 4.760 4.660 4.780 10,721,606 50,902,137 4.7476 1.551 1.551 1.557 1.524 1.564 32,774,689 1.5531 2.16%
2006-12-05 0 4.640 4.640 4.650 4.340 4.670 7,551,415 33,906,058 4.4900 1.518 1.518 1.521 1.420 1.528 23,083,788 1.4688 7.16%
2006-12-04 0 4.330 4.310 4.340 4.300 4.440 2,690,000 11,750,940 4.3684 1.416 1.410 1.420 1.407 1.452 8,223,014 1.4290 -0.46%
2006-12-01 0 4.350 4.330 4.400 4.330 4.430 2,239,705 9,803,712 4.3772 1.423 1.416 1.439 1.416 1.449 6,846,515 1.4319 -1.81%
2006-11-30 0 4.430 4.430 4.440 4.430 4.570 2,790,000 12,512,380 4.4847 1.449 1.449 1.452 1.449 1.495 8,528,702 1.4671 0.45%
2006-11-29 0 4.410 4.400 4.410 4.310 4.430 1,190,000 5,223,020 4.3891 1.443 1.439 1.443 1.410 1.449 3,637,690 1.4358 1.15%
2006-11-28 0 4.360 4.360 4.380 4.360 4.500 1,824,000 8,102,620 4.4422 1.426 1.426 1.433 1.426 1.472 5,575,754 1.4532 -3.11%
2006-11-27 0 4.500 4.500 4.510 4.470 4.520 2,776,000 12,490,020 4.4993 1.472 1.472 1.475 1.462 1.479 8,485,906 1.4719 0.67%
2006-11-24 0 4.470 4.460 4.470 4.390 4.480 2,772,000 12,343,460 4.4529 1.462 1.459 1.462 1.436 1.466 8,473,678 1.4567 1.82%
2006-11-23 0 4.390 4.360 4.390 4.360 4.470 1,416,534 6,223,492 4.3935 1.436 1.426 1.436 1.426 1.462 4,330,178 1.4372 -1.79%
2006-11-22 0 4.470 4.460 4.480 4.100 4.500 8,464,404 36,972,989 4.3681 1.462 1.459 1.466 1.341 1.472 25,874,688 1.4289 9.02%
2006-11-21 0 4.100 4.100 4.110 4.000 4.150 8,486,000 34,576,580 4.0745 1.341 1.341 1.345 1.309 1.358 25,940,704 1.3329 -1.44%
2006-11-20 0 4.160 4.140 4.150 4.150 4.280 3,618,000 15,285,060 4.2247 1.361 1.354 1.358 1.358 1.400 11,059,801 1.3820 -1.65%
2006-11-17 0 4.230 4.230 4.240 4.220 4.300 1,228,000 5,210,520 4.2431 1.384 1.384 1.387 1.380 1.407 3,753,852 1.3880 -0.94%
2006-11-16 0 4.270 4.270 4.320 4.260 4.300 2,762,000 11,835,136 4.2850 1.397 1.397 1.413 1.394 1.407 8,443,109 1.4018 -0.47%
2006-11-15 0 4.290 4.270 4.290 4.270 4.360 3,746,000 16,052,170 4.2851 1.403 1.397 1.403 1.397 1.426 11,451,082 1.4018 0.23%
2006-11-14 0 4.280 4.270 4.280 4.250 4.350 5,146,764 21,958,645 4.2665 1.400 1.397 1.400 1.390 1.423 15,733,052 1.3957 0.47%
2006-11-13 0 4.260 4.240 4.270 4.230 4.280 1,350,000 5,743,740 4.2546 1.394 1.387 1.397 1.384 1.400 4,126,791 1.3918 0.71%
2006-11-10 0 4.230 4.220 4.230 4.210 4.290 3,669,266 15,599,871 4.2515 1.384 1.380 1.384 1.377 1.403 11,216,515 1.3908 0.00%
2006-11-09 0 4.230 4.220 4.230 4.220 4.340 5,750,000 24,649,200 4.2868 1.384 1.380 1.384 1.380 1.420 17,577,074 1.4023 -2.76%
2006-11-08 0 4.350 4.350 4.360 4.330 4.460 1,633,600 7,150,968 4.3774 1.423 1.423 1.426 1.416 1.459 4,993,723 1.4320 -2.68%
2006-11-07 0 4.470 4.470 4.480 4.420 4.490 2,400,000 10,726,000 4.4692 1.462 1.462 1.466 1.446 1.469 7,336,518 1.4620 0.22%
2006-11-06 0 4.460 4.450 4.460 4.430 4.500 4,738,000 21,183,440 4.4710 1.459 1.456 1.459 1.449 1.472 14,483,509 1.4626 0.68%
2006-11-03 0 4.430 4.420 4.440 4.380 4.450 2,636,078 11,651,259 4.4199 1.449 1.446 1.452 1.433 1.456 8,058,180 1.4459 1.14%
2006-11-02 0 4.380 4.380 4.390 4.370 4.450 1,512,000 6,656,340 4.4023 1.433 1.433 1.436 1.430 1.456 4,622,006 1.4401 0.00%
2006-11-01 0 4.380 4.380 4.400 4.380 4.410 1,232,000 5,412,980 4.3937 1.433 1.433 1.439 1.433 1.443 3,766,079 1.4373 0.00%
2006-10-31 0 4.380 4.380 4.400 4.340 4.400 1,984,000 8,693,740 4.3819 1.433 1.433 1.439 1.420 1.439 6,064,855 1.4335 -0.23%
2006-10-27 0 4.390 4.370 4.390 4.380 4.520 4,444,000 19,601,280 4.4107 1.436 1.430 1.436 1.433 1.479 13,584,785 1.4429 -2.44%
2006-10-26 0 4.500 4.500 4.510 4.450 4.510 2,996,000 13,441,496 4.4865 1.472 1.472 1.475 1.456 1.475 9,158,420 1.4677 0.67%
2006-10-25 0 4.470 4.470 4.490 4.310 4.520 1,660,000 7,368,720 4.4390 1.462 1.462 1.469 1.410 1.479 5,074,425 1.4521 2.05%
2006-10-24 0 4.380 4.360 4.400 4.350 4.520 1,600,000 7,078,120 4.4238 1.433 1.426 1.439 1.423 1.479 4,891,012 1.4472 -2.88%
2006-10-23 0 4.510 4.500 4.520 4.510 4.550 556,000 2,518,160 4.5291 1.475 1.472 1.479 1.475 1.488 1,699,627 1.4816 -0.22%
2006-10-20 0 4.520 4.520 4.540 4.500 4.570 430,000 1,947,960 4.5301 1.479 1.479 1.485 1.472 1.495 1,314,459 1.4819 -0.22%
2006-10-19 0 4.530 4.500 4.560 4.530 4.610 1,684,000 7,707,140 4.5767 1.482 1.472 1.492 1.482 1.508 5,147,790 1.4972 -1.52%
2006-10-18 0 4.600 4.560 4.620 4.500 4.600 956,000 4,344,180 4.5441 1.505 1.492 1.511 1.472 1.505 2,922,380 1.4865 1.10%
2006-10-17 0 4.550 4.500 4.590 4.450 4.550 1,094,000 4,918,760 4.4961 1.488 1.472 1.502 1.456 1.488 3,344,229 1.4708 1.11%
2006-10-16 0 4.500 4.450 4.500 4.450 4.500 582,900 2,601,080 4.4623 1.472 1.456 1.472 1.456 1.472 1,781,857 1.4598 0.90%
2006-10-13 0 4.460 4.450 4.460 4.420 4.470 1,310,000 5,803,864 4.4304 1.459 1.456 1.459 1.446 1.462 4,004,516 1.4493 0.45%
2006-10-12 0 4.440 4.430 4.460 4.280 4.440 268,000 1,174,140 4.3811 1.452 1.449 1.459 1.400 1.452 819,244 1.4332 0.23%
2006-10-11 0 4.430 4.420 4.460 4.420 4.460 814,000 3,616,580 4.4430 1.449 1.446 1.459 1.446 1.459 2,488,302 1.4534 -0.67%
2006-10-10 0 4.460 4.450 4.460 4.330 4.460 1,194,000 5,295,820 4.4354 1.459 1.456 1.459 1.416 1.459 3,649,918 1.4509 3.00%
2006-10-09 0 4.330 4.310 4.350 4.280 4.350 508,000 2,190,500 4.3120 1.416 1.410 1.423 1.400 1.423 1,552,896 1.4106 0.70%
2006-10-06 0 4.300 4.300 4.340 4.290 4.350 984,000 4,232,660 4.3015 1.407 1.407 1.420 1.403 1.423 3,007,972 1.4071 -1.15%
2006-10-05 0 4.350 4.350 4.360 4.350 4.400 450,000 1,965,100 4.3669 1.423 1.423 1.426 1.423 1.439 1,375,597 1.4285 -0.91%
2006-10-04 0 4.390 4.380 4.400 4.380 4.400 902,000 3,957,868 4.3879 1.436 1.433 1.439 1.433 1.439 2,757,308 1.4354 -0.23%
2006-10-03 0 4.400 4.370 4.450 4.280 4.400 1,787,000 7,762,920 4.3441 1.439 1.430 1.456 1.400 1.439 5,462,649 1.4211 1.38%
2006-09-29 0 4.340 4.330 4.340 4.300 4.390 2,766,000 12,001,320 4.3389 1.420 1.416 1.420 1.407 1.436 8,455,337 1.4194 -2.03%
2006-09-28 0 4.430 4.400 4.430 4.210 4.450 6,536,250 28,358,310 4.3386 1.449 1.439 1.449 1.377 1.456 19,980,548 1.4193 5.98%
2006-09-27 0 4.180 4.160 4.180 4.120 4.190 794,000 3,300,940 4.1574 1.367 1.361 1.367 1.348 1.371 2,427,165 1.3600 0.97%
2006-09-26 0 4.140 4.140 4.160 4.100 4.210 1,128,000 4,683,680 4.1522 1.354 1.354 1.361 1.341 1.377 3,448,163 1.3583 -1.90%
2006-09-25 0 4.220 4.180 4.220 4.110 4.220 770,000 3,216,460 4.1772 1.380 1.367 1.380 1.345 1.380 2,353,799 1.3665 0.72%
2006-09-22 0 4.190 4.180 4.210 4.070 4.250 1,790,000 7,495,720 4.1876 1.371 1.367 1.377 1.331 1.390 5,471,820 1.3699 1.70%
2006-09-21 0 4.120 4.110 4.170 4.050 4.180 1,546,000 6,387,540 4.1317 1.348 1.345 1.364 1.325 1.367 4,725,940 1.3516 -0.24%
2006-09-20 0 4.130 4.120 4.140 4.050 4.160 2,641,200 10,928,976 4.1379 1.351 1.348 1.354 1.325 1.361 8,073,838 1.3536 -0.72%
2006-09-19 0 4.160 4.160 4.200 4.140 4.200 1,153,000 4,790,010 4.1544 1.361 1.361 1.374 1.354 1.374 3,524,585 1.3590 -1.42%
2006-09-18 0 4.220 4.220 4.230 4.180 4.230 1,073,000 4,514,620 4.2075 1.380 1.380 1.384 1.367 1.384 3,280,035 1.3764 0.96%
2006-09-15 0 4.180 4.150 4.180 4.150 4.180 1,680,000 6,994,200 4.1632 1.367 1.358 1.367 1.358 1.367 5,135,562 1.3619 -0.24%
2006-09-14 0 4.190 4.180 4.190 4.150 4.200 680,000 2,847,340 4.1873 1.371 1.367 1.371 1.358 1.374 2,078,680 1.3698 -0.24%
2006-09-13 0 4.200 4.200 4.210 4.150 4.210 1,058,000 4,437,280 4.1940 1.374 1.374 1.377 1.358 1.377 3,234,182 1.3720 -0.24%
2006-09-12 0 4.210 4.200 4.210 4.200 4.220 1,000,100 4,202,733 4.2023 1.377 1.374 1.377 1.374 1.380 3,057,188 1.3747 -0.24%
2006-09-11 0 4.220 4.200 4.240 4.200 4.300 2,980,000 12,637,720 4.2408 1.380 1.374 1.387 1.374 1.407 9,109,510 1.3873 -0.24%
2006-09-08 0 4.230 4.220 4.260 4.150 4.290 2,614,000 11,045,520 4.2255 1.384 1.380 1.394 1.358 1.403 7,990,691 1.3823 -0.70%
2006-09-07 0 4.260 4.220 4.260 4.150 4.270 2,182,000 9,216,360 4.2238 1.394 1.380 1.394 1.358 1.397 6,670,117 1.3817 -0.70%
2006-09-06 0 4.290 4.270 4.300 4.210 4.290 2,030,000 8,623,780 4.2482 1.403 1.397 1.407 1.377 1.403 6,205,471 1.3897 0.70%
2006-09-05 0 4.260 4.230 4.260 4.100 4.270 2,932,000 12,388,700 4.2253 1.394 1.384 1.394 1.341 1.397 8,962,779 1.3822 3.90%
2006-09-04 0 4.100 4.100 4.110 4.000 4.120 1,126,000 4,602,300 4.0873 1.341 1.341 1.345 1.309 1.348 3,442,050 1.3371 1.74%
2006-09-01 0 4.030 4.030 4.050 3.990 4.060 1,344,000 5,397,520 4.0160 1.318 1.318 1.325 1.305 1.328 4,108,450 1.3138 0.25%
2006-08-31 0 4.020 4.000 4.020 3.960 4.090 2,521,000 10,134,600 4.0201 1.315 1.309 1.315 1.295 1.338 7,706,401 1.3151 -1.71%
2006-08-30 0 4.090 4.090 4.100 4.020 4.140 2,330,000 9,505,000 4.0794 1.338 1.338 1.341 1.315 1.354 7,122,536 1.3345 -0.49%
2006-08-29 0 4.110 4.100 4.110 3.970 4.120 6,518,000 26,608,920 4.0824 1.345 1.341 1.345 1.299 1.348 19,924,760 1.3355 3.27%
2006-08-28 0 3.980 3.970 4.000 3.890 4.000 1,282,000 5,061,180 3.9479 1.302 1.299 1.309 1.273 1.309 3,918,923 1.2915 0.76%
2006-08-25 0 3.950 3.940 3.950 3.930 4.000 1,320,000 5,225,880 3.9590 1.292 1.289 1.292 1.286 1.309 4,035,085 1.2951 -0.25%
2006-08-24 0 3.960 3.950 3.970 3.950 3.970 862,000 3,414,740 3.9614 1.295 1.292 1.299 1.292 1.299 2,635,033 1.2959 -0.50%
2006-08-23 0 3.980 3.970 3.980 3.880 4.020 2,308,000 9,170,060 3.9732 1.302 1.299 1.302 1.269 1.315 7,055,285 1.2997 2.31%
2006-08-22 0 3.890 3.880 3.900 3.820 3.900 632,000 2,447,460 3.8726 1.273 1.269 1.276 1.250 1.276 1,931,950 1.2668 1.57%
2006-08-21 0 3.830 3.830 3.840 3.820 3.900 624,000 2,398,640 3.8440 1.253 1.253 1.256 1.250 1.276 1,907,495 1.2575 -2.05%
2006-08-18 0 3.910 3.860 3.910 3.840 3.910 3,687,400 14,235,054 3.8605 1.279 1.263 1.279 1.256 1.279 11,271,948 1.2629 0.77%
2006-08-17 0 3.880 3.880 3.900 3.840 3.910 3,674,000 14,183,120 3.8604 1.269 1.269 1.276 1.256 1.279 11,230,986 1.2629 0.26%
2006-08-16 0 3.870 3.860 3.870 3.810 3.900 1,876,000 7,270,640 3.8756 1.266 1.263 1.266 1.246 1.276 5,734,711 1.2678 0.26%
2006-08-15 0 3.860 3.830 3.860 3.810 3.900 1,045,250 4,037,575 3.8628 1.263 1.253 1.263 1.246 1.276 3,195,206 1.2636 -1.03%
2006-08-14 0 3.900 3.880 3.900 3.800 3.900 2,254,000 8,717,460 3.8676 1.276 1.269 1.276 1.243 1.276 6,890,213 1.2652 0.78%
2006-08-11 0 3.870 3.860 3.880 3.790 3.880 1,430,000 5,490,340 3.8394 1.266 1.263 1.269 1.240 1.269 4,371,342 1.2560 1.84%
2006-08-10 0 3.800 3.790 3.810 3.790 3.810 892,000 3,389,080 3.7994 1.243 1.240 1.246 1.240 1.246 2,726,739 1.2429 -0.26%
2006-08-09 0 3.810 3.810 3.820 3.760 3.810 200,000 757,340 3.7867 1.246 1.246 1.250 1.230 1.246 611,376 1.2387 -0.26%
2006-08-08 0 3.820 3.780 3.820 3.700 3.830 456,000 1,719,590 3.7710 1.250 1.237 1.250 1.210 1.253 1,393,938 1.2336 0.26%
2006-08-07 0 3.810 3.810 3.820 3.780 3.820 332,000 1,262,060 3.8014 1.246 1.246 1.250 1.237 1.250 1,014,885 1.2435 -0.52%
2006-08-04 0 3.830 3.830 3.860 3.810 3.880 336,000 1,287,680 3.8324 1.253 1.253 1.263 1.246 1.269 1,027,112 1.2537 -0.26%
2006-08-03 0 3.840 3.840 3.890 3.840 3.900 816,000 3,159,380 3.8718 1.256 1.256 1.273 1.256 1.276 2,494,416 1.2666 0.26%
2006-08-02 0 3.830 3.830 3.860 3.820 3.860 644,000 2,471,920 3.8384 1.253 1.253 1.263 1.250 1.263 1,968,632 1.2557 0.26%
2006-08-01 0 3.820 3.810 3.830 3.800 3.860 1,799,000 6,898,320 3.8345 1.250 1.246 1.253 1.243 1.263 5,499,331 1.2544 0.79%
2006-07-31 0 3.790 3.790 3.820 3.740 3.850 572,000 2,174,260 3.8012 1.240 1.240 1.250 1.223 1.259 1,748,537 1.2435 -0.52%
2006-07-28 0 3.810 3.760 3.820 3.720 3.820 1,328,000 5,012,060 3.7741 1.246 1.230 1.250 1.217 1.250 4,059,540 1.2346 1.06%
2006-07-27 0 3.770 3.750 3.780 3.680 3.780 642,000 2,408,504 3.7516 1.233 1.227 1.237 1.204 1.237 1,962,519 1.2273 0.80%
2006-07-26 0 3.740 3.740 3.750 3.630 3.740 400,000 1,474,260 3.6857 1.223 1.223 1.227 1.187 1.223 1,222,753 1.2057 1.91%
2006-07-25 0 3.670 3.670 3.700 3.600 3.700 582,000 2,122,880 3.6476 1.201 1.201 1.210 1.178 1.210 1,779,106 1.1932 -0.81%
2006-07-24 0 3.700 3.680 3.710 3.650 3.720 184,000 679,620 3.6936 1.210 1.204 1.214 1.194 1.217 562,466 1.2083 0.00%
2006-07-21 0 3.700 3.675 3.700 3.675 3.700 296,000 1,090,850 3.6853 1.210 1.202 1.210 1.202 1.210 904,837 1.2056 0.00%
2006-07-20 0 3.700 3.675 3.700 3.625 3.725 1,656,000 6,101,250 3.6843 1.210 1.202 1.210 1.186 1.219 5,062,197 1.2053 0.00%
2006-07-19 0 3.700 3.625 3.700 3.600 3.700 1,220,000 4,471,400 3.6651 1.210 1.186 1.210 1.178 1.210 3,729,397 1.1990 2.07%
2006-07-18 0 3.625 3.600 3.625 3.600 3.650 840,000 3,042,950 3.6226 1.186 1.178 1.186 1.178 1.194 2,567,781 1.1851 -0.68%
2006-07-17 0 3.650 3.625 3.650 3.550 3.650 1,874,000 6,833,150 3.6463 1.194 1.186 1.194 1.161 1.194 5,728,598 1.1928 0.69%
2006-07-14 0 3.625 3.600 3.625 3.600 3.750 3,808,000 13,891,550 3.6480 1.186 1.178 1.186 1.178 1.227 11,640,608 1.1934 -3.33%
2006-07-13 0 3.750 3.725 3.750 3.750 3.850 2,146,000 8,109,350 3.7788 1.227 1.219 1.227 1.227 1.259 6,560,070 1.2362 -2.60%
2006-07-12 0 3.850 3.825 3.850 3.825 3.850 594,000 2,277,550 3.8343 1.259 1.251 1.259 1.251 1.259 1,815,788 1.2543 -0.65%
2006-07-11 0 3.875 3.875 3.900 3.850 3.900 324,000 1,255,250 3.8742 1.268 1.268 1.276 1.259 1.276 990,430 1.2674 0.65%
2006-07-10 0 3.850 3.850 3.875 3.800 3.875 272,000 1,046,950 3.8491 1.259 1.259 1.268 1.243 1.268 831,472 1.2592 -0.65%
2006-07-07 0 3.875 3.850 3.875 3.850 3.900 386,000 1,491,250 3.8633 1.268 1.259 1.268 1.259 1.276 1,179,957 1.2638 -0.64%
2006-07-06 0 3.900 3.875 3.900 3.875 3.900 676,000 2,625,950 3.8845 1.276 1.268 1.276 1.268 1.276 2,066,453 1.2708 1.30%
2006-07-05 0 3.850 3.850 3.875 3.850 3.950 675,000 2,612,475 3.8703 1.259 1.259 1.268 1.259 1.292 2,063,396 1.2661 -2.53%
2006-07-04 0 3.950 3.900 3.950 3.775 3.950 2,844,000 11,028,100 3.8777 1.292 1.276 1.292 1.235 1.292 8,693,774 1.2685 4.64%
2006-07-03 0 3.775 3.750 3.775 3.725 3.825 602,000 2,274,400 3.7781 1.235 1.227 1.235 1.219 1.251 1,840,243 1.2359 1.34%
2006-06-30 0 3.725 3.700 3.725 3.725 3.850 1,908,900 7,200,335 3.7720 1.219 1.210 1.219 1.219 1.259 5,835,283 1.2339 -1.97%
2006-06-29 0 3.800 3.775 3.800 3.775 3.800 294,000 1,113,838 3.7886 1.243 1.235 1.243 1.235 1.243 898,723 1.2394 0.00%
2006-06-28 0 3.800 3.775 3.800 3.750 3.800 1,334,000 5,042,000 3.7796 1.243 1.235 1.243 1.227 1.243 4,077,881 1.2364 0.00%
2006-06-27 0 3.800 3.750 3.800 3.775 3.925 2,304,000 8,812,950 3.8251 1.243 1.227 1.243 1.235 1.284 7,043,057 1.2513 -1.30%
2006-06-26 0 3.850 3.800 3.850 3.725 3.850 1,340,000 5,076,550 3.7885 1.259 1.243 1.259 1.219 1.259 4,096,222 1.2393 1.99%
2006-06-23 0 3.775 3.750 3.775 3.700 3.800 578,000 2,180,750 3.7729 1.235 1.227 1.235 1.210 1.243 1,766,878 1.2342 0.00%
2006-06-22 0 3.775 3.775 3.800 3.650 3.825 3,602,000 13,559,900 3.7645 1.235 1.235 1.243 1.194 1.251 11,010,890 1.2315 2.72%
2006-06-21 0 3.675 3.650 3.675 3.550 3.700 1,630,000 5,862,000 3.5963 1.202 1.194 1.202 1.161 1.210 4,982,718 1.1765 2.08%
2006-06-20 0 3.600 3.550 3.600 3.450 3.600 2,760,000 9,783,250 3.5447 1.178 1.161 1.178 1.129 1.178 8,436,995 1.1596 2.86%
2006-06-19 0 3.500 3.500 3.525 3.450 3.550 2,282,000 7,980,450 3.4971 1.145 1.145 1.153 1.129 1.161 6,975,806 1.1440 -2.10%
2006-06-16 0 3.575 3.550 3.575 3.475 3.575 1,862,000 6,576,300 3.5318 1.169 1.161 1.169 1.137 1.169 5,691,915 1.1554 2.88%
2006-06-15 0 3.475 3.450 3.475 3.450 3.550 1,476,000 5,154,600 3.4923 1.137 1.129 1.137 1.129 1.161 4,511,958 1.1424 0.00%
2006-06-14 0 3.475 3.475 3.500 3.450 3.550 1,998,000 6,973,850 3.4904 1.137 1.137 1.145 1.129 1.161 6,107,651 1.1418 -3.47%
2006-06-13 0 3.600 3.600 3.650 3.575 3.675 1,224,000 4,431,650 3.6206 1.178 1.178 1.194 1.169 1.202 3,741,624 1.1844 -4.64%
2006-06-12 0 3.775 3.750 3.775 3.650 3.775 1,752,000 6,478,200 3.6976 1.235 1.227 1.235 1.194 1.235 5,355,658 1.2096 2.03%
2006-06-09 0 3.700 3.700 3.725 3.600 3.725 1,524,000 5,583,900 3.6640 1.210 1.210 1.219 1.178 1.219 4,658,689 1.1986 0.00%
2006-06-08 0 3.700 3.700 3.725 3.675 3.725 3,252,000 12,026,250 3.6981 1.210 1.210 1.219 1.202 1.219 9,940,982 1.2098 -1.99%
2006-06-07 0 3.775 3.775 3.800 3.775 3.900 2,090,000 7,957,800 3.8076 1.235 1.235 1.243 1.235 1.276 6,388,884 1.2456 -1.31%
2006-06-06 0 3.825 3.825 3.875 3.725 3.875 2,334,000 8,901,200 3.8137 1.251 1.251 1.268 1.219 1.268 7,134,764 1.2476 0.66%
2006-06-05 0 3.800 3.750 3.800 3.700 3.825 1,038,000 3,875,850 3.7340 1.243 1.227 1.243 1.210 1.251 3,173,044 1.2215 0.00%
2006-06-02 0 3.800 3.800 3.825 3.625 3.825 1,870,000 6,955,500 3.7195 1.243 1.243 1.251 1.186 1.251 5,716,370 1.2168 2.70%
2006-06-01 0 3.700 3.675 3.700 3.675 3.725 1,960,000 7,241,211 3.6945 1.210 1.202 1.210 1.202 1.219 5,991,490 1.2086 0.00%
2006-05-30 0 3.700 3.675 3.700 3.650 3.725 2,922,000 10,763,200 3.6835 1.210 1.202 1.210 1.194 1.219 8,932,210 1.2050 0.00%
2006-05-29 0 3.700 3.675 3.725 3.675 3.750 2,128,000 7,875,050 3.7007 1.210 1.202 1.219 1.202 1.227 6,505,046 1.2106 0.00%
2006-05-26 0 3.700 3.675 3.700 3.625 3.700 2,654,000 9,758,200 3.6768 1.210 1.202 1.210 1.186 1.210 8,112,966 1.2028 -2.63%
2006-05-25 0 3.800 3.800 3.850 3.700 3.850 2,514,000 9,476,300 3.7694 1.243 1.243 1.259 1.210 1.259 7,685,002 1.2331 -1.94%
2006-05-24 0 3.875 3.825 3.875 3.775 4.000 10,784,000 42,031,700 3.8976 1.268 1.251 1.268 1.235 1.309 32,965,420 1.2750 1.31%
2006-05-23 0 3.825 3.800 3.850 3.500 3.850 4,888,000 17,837,400 3.6492 1.251 1.243 1.259 1.145 1.259 14,942,041 1.1938 4.08%
2006-05-22 0 3.675 3.650 3.700 3.550 3.725 4,708,900 17,060,768 3.6231 1.202 1.194 1.210 1.161 1.219 14,394,554 1.1852 0.68%
2006-05-19 0 3.650 3.625 3.650 3.625 3.675 1,806,000 6,582,950 3.6450 1.194 1.186 1.194 1.186 1.202 5,520,730 1.1924 1.39%
2006-05-18 0 3.600 3.600 3.625 3.550 3.625 3,736,000 13,439,700 3.5974 1.178 1.178 1.186 1.161 1.186 11,420,513 1.1768 -2.70%
2006-05-17 0 3.700 3.700 3.725 3.675 3.725 1,686,000 6,247,050 3.7052 1.210 1.210 1.219 1.202 1.219 5,153,904 1.2121 2.07%
2006-05-16 0 3.625 3.625 3.675 3.550 3.700 2,634,000 9,540,005 3.6219 1.186 1.186 1.202 1.161 1.210 8,051,828 1.1848 -0.68%
2006-05-15 0 3.650 3.625 3.650 3.550 3.800 7,726,000 28,223,230 3.6530 1.194 1.186 1.194 1.161 1.243 23,617,474 1.1950 -3.95%
2006-05-12 0 3.800 3.775 3.800 3.675 3.800 1,986,000 7,420,985 3.7366 1.243 1.235 1.243 1.202 1.243 6,070,968 1.2224 1.33%
2006-05-11 0 3.750 3.725 3.775 3.725 3.800 1,018,000 3,833,400 3.7656 1.227 1.219 1.235 1.219 1.243 3,111,906 1.2318 0.43%
2006-05-10 0 3.850 3.825 3.875 3.800 3.925 1,430,000 5,513,950 3.8559 1.222 1.214 1.229 1.206 1.245 4,507,141 1.2234 -1.28%
2006-05-09 0 3.900 3.875 3.900 3.875 4.000 2,492,000 9,846,000 3.9510 1.237 1.229 1.237 1.229 1.269 7,854,403 1.2536 -0.64%
2006-05-08 0 3.925 3.900 3.950 3.850 4.200 2,308,000 9,228,400 3.9984 1.245 1.237 1.253 1.222 1.333 7,274,463 1.2686 1.95%
2006-05-04 0 3.850 3.850 3.875 3.725 3.850 4,178,500 15,958,413 3.8192 1.222 1.222 1.229 1.182 1.222 13,169,993 1.2117 2.67%
2006-05-03 0 3.750 3.725 3.750 3.725 3.775 2,842,000 10,658,400 3.7503 1.190 1.182 1.190 1.182 1.198 8,957,550 1.1899 0.00%
2006-05-02 0 3.750 3.700 3.725 3.700 3.750 1,446,000 5,393,900 3.7302 1.190 1.174 1.182 1.174 1.190 4,557,571 1.1835 0.67%
2006-04-28 0 3.725 3.725 3.750 3.625 3.775 3,285,000 12,239,650 3.7259 1.182 1.182 1.190 1.150 1.198 10,353,818 1.1821 0.00%
2006-04-27 0 3.725 3.700 3.725 3.675 3.750 2,094,000 7,777,950 3.7144 1.182 1.174 1.182 1.166 1.190 6,599,968 1.1785 3.47%
2006-04-26 0 3.600 3.600 3.650 3.450 3.750 9,544,000 35,000,450 3.6673 1.142 1.142 1.158 1.095 1.190 30,081,229 1.1635 0.00%
2006-04-25 0 3.600 3.525 3.600 3.500 3.675 2,402,000 8,547,850 3.5586 1.142 1.118 1.142 1.110 1.166 7,570,737 1.1291 1.41%
2006-04-24 0 3.550 3.550 3.575 3.550 3.725 3,118,000 11,285,050 3.6193 1.126 1.126 1.134 1.126 1.182 9,827,459 1.1483 -4.70%
2006-04-21 0 3.725 3.700 3.725 3.700 3.800 2,982,000 11,125,800 3.7310 1.182 1.174 1.182 1.174 1.206 9,398,808 1.1837 -3.25%
2006-04-20 0 3.850 3.825 3.850 3.800 3.850 4,934,000 18,872,200 3.8249 1.222 1.214 1.222 1.206 1.222 15,551,214 1.2136 0.00%
2006-04-19 0 3.850 3.825 3.850 3.825 3.900 4,164,500 16,004,025 3.8430 1.222 1.214 1.222 1.214 1.237 13,125,868 1.2193 -1.28%
2006-04-18 0 3.900 3.875 3.900 3.850 3.950 3,084,000 12,020,500 3.8977 1.237 1.229 1.237 1.222 1.253 9,720,297 1.2366 -0.64%
2006-04-13 0 3.925 3.925 3.950 3.875 3.950 9,040,000 35,415,300 3.9176 1.245 1.245 1.253 1.229 1.253 28,492,698 1.2430 1.29%
2006-04-12 0 3.875 3.850 3.925 3.700 3.950 10,617,000 40,738,200 3.8371 1.229 1.222 1.245 1.174 1.253 33,463,161 1.2174 3.33%
2006-04-11 0 3.750 3.750 3.775 3.650 3.775 4,993,000 18,619,100 3.7290 1.190 1.190 1.198 1.158 1.198 15,737,173 1.1831 2.04%
2006-04-10 0 3.675 3.625 3.675 3.550 3.675 4,868,000 17,567,950 3.6089 1.166 1.150 1.166 1.126 1.166 15,343,192 1.1450 0.00%
2006-04-07 0 3.675 3.650 3.675 3.575 3.775 3,228,000 11,764,530 3.6445 1.166 1.158 1.166 1.134 1.198 10,174,163 1.1563 -2.65%
2006-04-06 0 3.775 3.725 3.775 3.650 3.800 14,136,400 52,493,460 3.7134 1.198 1.182 1.198 1.158 1.206 44,555,772 1.1782 3.42%
2006-04-04 0 3.650 3.650 3.675 3.325 3.650 28,472,000 100,660,950 3.5354 1.158 1.158 1.166 1.055 1.158 89,739,392 1.1217 11.45%
2006-04-03 0 3.275 3.275 3.300 3.125 3.300 19,472,000 62,681,850 3.2191 1.039 1.039 1.047 0.991 1.047 61,372,768 1.0213 7.38%
2006-03-31 0 3.050 3.050 3.075 2.950 3.075 5,139,600 15,550,180 3.0256 0.968 0.968 0.976 0.936 0.976 16,199,234 0.9599 0.83%
2006-03-30 0 3.025 3.000 3.025 3.000 3.025 4,406,000 13,266,750 3.0111 0.960 0.952 0.960 0.952 0.960 13,887,039 0.9553 0.83%
2006-03-29 0 3.000 2.975 3.000 2.975 3.025 1,350,000 4,028,400 2.9840 0.952 0.944 0.952 0.944 0.960 4,254,994 0.9467 0.84%
2006-03-28 0 2.975 2.975 3.000 2.950 3.050 3,072,000 9,265,200 3.0160 0.944 0.944 0.952 0.936 0.968 9,682,474 0.9569 -0.83%
2006-03-27 0 3.000 3.000 3.025 2.975 3.000 1,366,800 4,092,540 2.9942 0.952 0.952 0.960 0.944 0.952 4,307,945 0.9500 0.00%
2006-03-24 0 3.000 3.000 3.025 3.000 3.025 1,223,900 3,687,808 3.0132 0.952 0.952 0.960 0.952 0.960 3,857,546 0.9560 0.00%
2006-03-23 0 3.000 3.000 3.025 2.950 3.025 4,123,000 12,358,425 2.9974 0.952 0.952 0.960 0.936 0.960 12,995,066 0.9510 0.84%
2006-03-22 0 2.975 2.950 2.975 2.950 2.975 998,000 2,965,300 2.9712 0.944 0.936 0.944 0.936 0.944 3,145,543 0.9427 -0.83%
2006-03-21 0 3.000 2.975 3.000 2.950 3.025 582,000 1,735,900 2.9826 0.952 0.944 0.952 0.936 0.960 1,834,375 0.9463 0.00%
2006-03-20 0 3.000 2.950 3.000 2.975 3.025 1,670,000 5,007,650 2.9986 0.952 0.936 0.952 0.944 0.960 5,263,585 0.9514 1.69%
2006-03-17 0 2.950 2.950 2.975 2.900 2.975 1,448,433 4,277,184 2.9530 0.936 0.936 0.944 0.920 0.944 4,565,239 0.9369 0.00%
2006-03-16 0 2.950 2.950 2.975 2.950 3.000 1,162,000 3,450,200 2.9692 0.936 0.936 0.944 0.936 0.952 3,662,446 0.9420 0.00%
2006-03-15 0 2.950 2.950 2.975 2.925 2.975 2,720,066 8,037,536 2.9549 0.936 0.936 0.944 0.928 0.944 8,573,232 0.9375 0.85%
2006-03-14 0 2.925 2.925 2.950 2.900 2.950 1,514,000 4,414,250 2.9156 0.928 0.928 0.936 0.920 0.936 4,771,897 0.9251 0.00%
2006-03-13 0 2.925 2.925 2.950 2.875 2.950 880,649 2,567,583 2.9156 0.928 0.928 0.936 0.912 0.936 2,775,671 0.9250 0.86%
2006-03-10 0 2.900 2.900 2.925 2.900 2.975 1,296,000 3,799,600 2.9318 0.920 0.920 0.928 0.920 0.944 4,084,794 0.9302 -0.85%
2006-03-09 0 2.925 2.925 2.950 2.925 2.950 1,612,000 4,746,850 2.9447 0.928 0.928 0.936 0.928 0.936 5,080,778 0.9343 -0.85%
2006-03-08 0 2.950 2.925 2.950 2.875 2.950 5,224,000 15,212,300 2.9120 0.936 0.928 0.936 0.912 0.936 16,465,250 0.9239 0.00%
2006-03-07 0 2.950 2.950 2.975 2.950 3.125 7,106,000 21,385,800 3.0095 0.936 0.936 0.944 0.936 0.991 22,397,026 0.9548 -5.60%
2006-03-06 0 3.125 3.075 3.125 3.050 3.150 8,459,587 26,273,511 3.1058 0.991 0.976 0.991 0.968 0.999 26,663,325 0.9854 0.00%
2006-03-03 0 3.125 3.100 3.125 3.100 3.175 11,246,000 35,313,800 3.1401 0.991 0.984 0.991 0.984 1.007 35,445,673 0.9963 -0.79%
2006-03-02 0 3.150 3.125 3.150 3.025 3.150 12,609,000 39,226,100 3.1110 0.999 0.991 0.999 0.960 0.999 39,741,641 0.9870 2.44%
2006-03-01 0 3.075 3.050 3.075 3.000 3.075 9,380,000 28,580,550 3.0470 0.976 0.968 0.976 0.952 0.976 29,564,326 0.9667 0.82%
2006-02-28 0 3.050 3.025 3.050 3.000 3.075 6,542,000 19,954,900 3.0503 0.968 0.960 0.968 0.952 0.976 20,619,384 0.9678 0.83%
2006-02-27 0 3.025 3.025 3.050 3.000 3.075 3,698,000 11,238,650 3.0391 0.960 0.960 0.968 0.952 0.976 11,655,531 0.9642 0.00%
2006-02-24 0 3.025 3.025 3.050 3.000 3.075 8,142,000 24,706,150 3.0344 0.960 0.960 0.968 0.952 0.976 25,662,340 0.9627 -1.63%
2006-02-23 0 3.075 3.025 3.075 2.975 3.075 19,478,000 59,117,600 3.0351 0.976 0.960 0.976 0.944 0.976 61,391,679 0.9630 2.50%
2006-02-22 0 3.000 2.975 3.000 2.900 3.000 8,488,000 25,081,150 2.9549 0.952 0.944 0.952 0.920 0.952 26,752,879 0.9375 2.56%
2006-02-21 0 2.925 2.925 2.975 2.925 2.950 2,750,000 8,092,850 2.9429 0.928 0.928 0.944 0.928 0.936 8,667,580 0.9337 -0.85%
2006-02-20 0 2.950 2.950 2.975 2.925 2.975 3,567,900 10,525,865 2.9502 0.936 0.936 0.944 0.928 0.944 11,245,475 0.9360 0.85%
2006-02-17 0 2.925 2.925 2.950 2.925 2.975 1,996,000 5,859,250 2.9355 0.928 0.928 0.936 0.928 0.944 6,291,087 0.9314 0.00%
2006-02-16 0 2.925 2.925 2.950 2.875 2.925 2,460,000 7,159,100 2.9102 0.928 0.928 0.936 0.912 0.928 7,753,544 0.9233 0.86%
2006-02-15 0 2.900 2.900 2.925 2.875 2.950 5,682,000 16,506,550 2.9051 0.920 0.920 0.928 0.912 0.936 17,908,796 0.9217 -0.85%
2006-02-14 0 2.925 2.925 2.950 2.825 2.925 2,610,000 7,520,750 2.8815 0.928 0.928 0.936 0.896 0.928 8,226,321 0.9142 1.74%
2006-02-13 0 2.875 2.850 2.900 2.850 2.925 8,684,000 24,960,100 2.8743 0.912 0.904 0.920 0.904 0.928 27,370,641 0.9119 -2.54%
2006-02-10 0 2.950 2.900 2.950 2.875 2.950 4,884,000 14,243,400 2.9163 0.936 0.920 0.936 0.912 0.936 15,393,622 0.9253 -0.84%
2006-02-09 0 2.975 2.950 2.975 2.925 3.000 4,894,000 14,450,750 2.9527 0.944 0.936 0.944 0.928 0.952 15,425,140 0.9368 0.00%
2006-02-08 0 2.975 2.950 2.975 2.875 2.975 5,458,000 15,982,800 2.9283 0.944 0.936 0.944 0.912 0.944 17,202,782 0.9291 -0.83%
2006-02-07 0 3.000 2.975 3.000 2.925 3.000 5,390,000 16,014,750 2.9712 0.952 0.944 0.952 0.928 0.952 16,988,456 0.9427 0.00%
2006-02-06 0 3.000 2.975 3.000 2.925 3.000 7,843,500 23,142,125 2.9505 0.952 0.944 0.952 0.928 0.952 24,721,513 0.9361 2.56%
2006-02-03 0 2.925 2.925 2.950 2.925 3.000 4,148,000 12,202,100 2.9417 0.928 0.928 0.936 0.928 0.952 13,073,862 0.9333 -2.50%
2006-02-02 0 3.000 3.000 3.025 2.975 3.075 14,256,000 43,117,450 3.0245 0.952 0.952 0.960 0.944 0.976 44,932,733 0.9596 0.00%
2006-02-01 0 3.000 2.975 3.000 2.925 3.000 8,086,000 24,035,550 2.9725 0.952 0.944 0.952 0.928 0.952 25,485,836 0.9431 2.56%
2006-01-27 0 2.925 2.900 2.925 2.900 2.950 1,884,000 5,494,950 2.9166 0.928 0.920 0.928 0.920 0.936 5,938,080 0.9254 1.74%
2006-01-26 0 2.875 2.875 2.900 2.875 2.975 4,126,000 12,006,150 2.9099 0.912 0.912 0.920 0.912 0.944 13,004,521 0.9232 -1.71%
2006-01-25 0 2.925 2.925 2.950 2.925 2.975 7,018,000 20,704,950 2.9503 0.928 0.928 0.936 0.928 0.944 22,119,663 0.9360 -0.85%
2006-01-24 0 2.950 2.925 2.950 2.875 2.950 7,292,000 21,213,800 2.9092 0.936 0.928 0.936 0.912 0.936 22,983,270 0.9230 2.61%
2006-01-23 0 2.875 2.850 2.875 2.800 2.875 3,862,000 10,973,900 2.8415 0.912 0.904 0.912 0.888 0.912 12,172,434 0.9015 0.00%
2006-01-20 0 2.875 2.875 2.900 2.825 2.925 10,265,000 29,503,050 2.8741 0.912 0.912 0.920 0.896 0.928 32,353,711 0.9119 0.00%
2006-01-19 0 2.875 2.850 2.875 2.800 2.900 14,998,000 42,844,000 2.8566 0.912 0.904 0.912 0.888 0.920 47,271,404 0.9063 3.60%
2006-01-18 0 2.775 2.775 2.800 2.750 2.800 4,130,000 11,437,050 2.7693 0.880 0.880 0.888 0.873 0.888 13,017,129 0.8786 0.91%
2006-01-17 0 2.750 2.750 2.775 2.750 2.850 9,214,000 25,632,850 2.7819 0.873 0.873 0.880 0.873 0.904 29,041,120 0.8826 -0.90%
2006-01-16 0 2.775 2.775 2.800 2.725 2.800 7,378,000 20,434,100 2.7696 0.880 0.880 0.888 0.865 0.888 23,254,328 0.8787 0.91%
2006-01-13 0 2.750 2.750 2.775 2.700 2.775 5,820,000 15,910,450 2.7338 0.873 0.873 0.880 0.857 0.880 18,343,750 0.8673 0.92%
2006-01-12 0 2.725 2.700 2.725 2.625 2.750 11,674,000 31,657,550 2.7118 0.865 0.857 0.865 0.833 0.873 36,794,664 0.8604 3.81%
2006-01-11 0 2.625 2.625 2.675 2.625 2.675 3,510,000 9,272,900 2.6419 0.833 0.833 0.849 0.833 0.849 11,062,984 0.8382 -1.87%
2006-01-10 0 2.675 2.650 2.675 2.625 2.700 5,614,000 14,916,450 2.6570 0.849 0.841 0.849 0.833 0.857 17,694,470 0.8430 -0.93%
2006-01-09 0 2.700 2.675 2.700 2.650 2.725 15,728,000 42,130,450 2.6787 0.857 0.849 0.857 0.841 0.865 49,572,252 0.8499 2.86%
2006-01-06 0 2.625 2.600 2.625 2.575 2.625 8,848,000 22,962,750 2.5952 0.833 0.825 0.833 0.817 0.833 27,887,544 0.8234 1.94%
2006-01-05 0 2.575 2.575 2.600 2.550 2.625 8,500,000 22,043,300 2.5933 0.817 0.817 0.825 0.809 0.833 26,790,701 0.8228 0.00%
2006-01-04 0 2.575 2.550 2.575 2.525 2.600 5,906,000 15,193,700 2.5726 0.817 0.809 0.817 0.801 0.825 18,614,809 0.8162 0.00%
2006-01-03 0 2.575 2.550 2.575 2.525 2.575 946,000 2,408,800 2.5463 0.817 0.809 0.817 0.801 0.817 2,981,647 0.8079 0.98%
2005-12-30 0 2.550 2.525 2.550 2.500 2.550 914,000 2,319,150 2.5374 0.809 0.801 0.809 0.793 0.809 2,880,788 0.8050 0.00%
2005-12-29 0 2.550 2.525 2.550 2.500 2.600 2,396,000 6,112,850 2.5513 0.809 0.801 0.809 0.793 0.825 7,551,826 0.8095 2.00%
2005-12-28 0 2.500 2.500 2.525 2.475 2.525 1,786,000 4,488,750 2.5133 0.793 0.793 0.801 0.785 0.801 5,629,199 0.7974 1.01%
2005-12-23 0 2.475 2.475 2.500 2.450 2.525 1,589,000 3,967,325 2.4967 0.785 0.785 0.793 0.777 0.801 5,008,285 0.7922 1.02%
2005-12-22 0 2.450 2.450 2.475 2.450 2.475 756,000 1,864,500 2.4663 0.777 0.777 0.785 0.777 0.785 2,382,796 0.7825 -1.01%
2005-12-21 0 2.475 2.475 2.500 2.450 2.500 1,272,000 3,149,650 2.4761 0.785 0.785 0.793 0.777 0.793 4,009,150 0.7856 0.00%
2005-12-20 0 2.475 2.450 2.475 2.450 2.500 2,080,000 5,145,200 2.4737 0.785 0.777 0.785 0.777 0.793 6,555,842 0.7848 0.00%
2005-12-19 0 2.475 2.450 2.475 2.450 2.525 4,364,444 10,807,827 2.4763 0.785 0.777 0.785 0.777 0.801 13,756,060 0.7857 1.02%
2005-12-16 0 2.450 2.425 2.450 2.425 2.550 5,011,000 12,454,200 2.4854 0.777 0.769 0.777 0.769 0.809 15,793,906 0.7885 0.00%
2005-12-15 0 2.450 2.425 2.450 2.425 2.475 1,898,000 4,637,750 2.4435 0.777 0.769 0.777 0.769 0.785 5,982,206 0.7753 0.00%
2005-12-14 0 2.450 2.425 2.475 2.425 2.475 3,238,000 7,984,650 2.4659 0.777 0.769 0.785 0.769 0.785 10,205,681 0.7824 0.00%
2005-12-13 0 2.450 2.450 2.475 2.400 2.475 2,716,000 6,620,350 2.4375 0.777 0.777 0.785 0.761 0.785 8,560,417 0.7734 1.03%
2005-12-12 0 2.425 2.400 2.425 2.400 2.450 3,562,000 8,654,800 2.4298 0.769 0.761 0.769 0.761 0.777 11,226,880 0.7709 -1.02%
2005-12-09 0 2.450 2.450 2.475 2.425 2.475 676,000 1,657,650 2.4521 0.777 0.777 0.785 0.769 0.785 2,130,649 0.7780 -1.01%
2005-12-08 0 2.475 2.450 2.475 2.450 2.475 558,000 1,373,600 2.4616 0.785 0.777 0.785 0.777 0.785 1,758,731 0.7810 0.00%
2005-12-07 0 2.475 2.450 2.475 2.425 2.475 1,302,667 3,197,051 2.4542 0.785 0.777 0.785 0.769 0.785 4,105,807 0.7787 2.06%
2005-12-06 0 2.425 2.425 2.475 2.425 2.525 1,738,000 4,324,300 2.4881 0.769 0.769 0.785 0.769 0.801 5,477,910 0.7894 -3.00%
2005-12-05 0 2.500 2.500 2.525 2.475 2.525 2,858,000 7,173,800 2.5101 0.793 0.793 0.801 0.785 0.801 9,007,979 0.7964 0.00%
2005-12-02 0 2.500 2.500 2.525 2.500 2.550 1,982,000 5,013,650 2.5296 0.793 0.793 0.801 0.793 0.809 6,246,961 0.8026 -0.99%
2005-12-01 0 2.525 2.525 2.550 2.500 2.550 570,000 1,441,750 2.5294 0.801 0.801 0.809 0.793 0.809 1,796,553 0.8025 0.00%
2005-11-30 0 2.525 2.475 2.550 2.475 2.525 2,694,000 6,738,350 2.5012 0.801 0.785 0.809 0.785 0.801 8,491,076 0.7936 0.00%
2005-11-29 0 2.525 2.500 2.525 2.500 2.550 1,418,000 3,560,850 2.5112 0.801 0.793 0.801 0.793 0.809 4,469,319 0.7967 -1.94%
2005-11-28 0 2.575 2.550 2.575 2.550 2.600 842,000 2,165,650 2.5720 0.817 0.809 0.817 0.809 0.825 2,653,855 0.8160 0.98%
2005-11-25 0 2.550 2.550 2.575 2.550 2.625 2,178,000 5,598,750 2.5706 0.809 0.809 0.817 0.809 0.833 6,864,723 0.8156 -2.86%
2005-11-24 0 2.625 2.600 2.625 2.550 2.625 2,334,000 6,063,100 2.5977 0.833 0.825 0.833 0.809 0.833 7,356,411 0.8242 1.94%
2005-11-23 0 2.575 2.550 2.575 2.525 2.575 1,988,000 5,065,450 2.5480 0.817 0.809 0.817 0.801 0.817 6,265,872 0.8084 1.98%
2005-11-22 0 2.525 2.525 2.550 2.525 2.550 512,000 1,293,650 2.5267 0.801 0.801 0.809 0.801 0.809 1,613,746 0.8016 -0.98%
2005-11-21 0 2.550 2.525 2.550 2.500 2.550 1,014,000 2,561,850 2.5265 0.809 0.801 0.809 0.793 0.809 3,195,973 0.8016 2.00%
2005-11-18 0 2.500 2.500 2.525 2.500 2.550 796,000 1,997,950 2.5100 0.793 0.793 0.801 0.793 0.809 2,508,870 0.7964 1.01%
2005-11-17 0 2.475 2.475 2.500 2.475 2.500 762,000 1,891,950 2.4829 0.785 0.785 0.793 0.785 0.793 2,401,708 0.7878 0.00%
2005-11-16 0 2.475 2.450 2.500 2.475 2.525 1,736,000 4,305,250 2.4800 0.785 0.777 0.793 0.785 0.801 5,471,607 0.7868 -1.00%
2005-11-15 0 2.500 2.475 2.500 2.450 2.500 694,000 1,718,050 2.4756 0.793 0.785 0.793 0.777 0.793 2,187,382 0.7854 2.04%
2005-11-14 0 2.450 2.450 2.475 2.450 2.500 880,000 2,176,000 2.4727 0.777 0.777 0.785 0.777 0.793 2,773,626 0.7845 -2.00%
2005-11-11 0 2.500 2.475 2.525 2.425 2.500 818,000 2,019,800 2.4692 0.793 0.785 0.801 0.769 0.793 2,578,211 0.7834 3.09%
2005-11-10 0 2.425 2.425 2.450 2.425 2.475 888,000 2,165,200 2.4383 0.769 0.769 0.777 0.769 0.785 2,798,840 0.7736 -1.02%
2005-11-09 0 2.450 2.450 2.475 2.425 2.475 842,259 2,066,235 2.4532 0.777 0.777 0.785 0.769 0.785 2,654,672 0.7783 0.00%
2005-11-08 0 2.450 2.425 2.450 2.425 2.450 834,323 2,033,135 2.4369 0.777 0.769 0.777 0.769 0.777 2,629,659 0.7732 1.03%
2005-11-07 0 2.425 2.425 2.450 2.375 2.475 2,612,000 6,317,250 2.4185 0.769 0.769 0.777 0.754 0.785 8,232,625 0.7673 -2.02%
2005-11-04 0 2.475 2.475 2.500 2.475 2.500 932,000 2,327,700 2.4975 0.785 0.785 0.793 0.785 0.793 2,937,522 0.7924 -1.98%
2005-11-03 0 2.525 2.500 2.525 2.500 2.525 824,000 2,079,500 2.5237 0.801 0.793 0.801 0.793 0.801 2,597,122 0.8007 0.00%
2005-11-02 0 2.525 2.525 2.550 2.475 2.525 1,158,000 2,903,550 2.5074 0.801 0.801 0.809 0.785 0.801 3,649,839 0.7955 2.02%
2005-11-01 0 2.475 2.450 2.500 2.450 2.500 2,402,000 5,969,000 2.4850 0.785 0.777 0.793 0.777 0.793 7,570,737 0.7884 1.02%
2005-10-31 0 2.450 2.425 2.450 2.400 2.475 2,712,000 6,634,150 2.4462 0.777 0.769 0.777 0.761 0.785 8,547,810 0.7761 2.08%
2005-10-28 0 2.400 2.400 2.425 2.300 2.425 4,834,000 11,536,750 2.3866 0.761 0.761 0.769 0.730 0.769 15,236,029 0.7572 3.23%
2005-10-27 0 2.325 2.300 2.325 2.300 2.375 2,446,000 5,701,600 2.3310 0.738 0.730 0.738 0.730 0.754 7,709,418 0.7396 -2.11%
2005-10-26 0 2.375 2.350 2.375 2.325 2.375 1,456,000 3,428,800 2.3549 0.754 0.746 0.754 0.738 0.754 4,589,089 0.7472 0.00%
2005-10-25 0 2.375 2.350 2.375 2.350 2.425 3,562,000 8,555,900 2.4020 0.754 0.746 0.754 0.746 0.769 11,226,880 0.7621 -1.04%
2005-10-24 0 2.400 2.375 2.400 2.375 2.475 5,348,000 12,945,300 2.4206 0.761 0.754 0.761 0.754 0.785 16,856,079 0.7680 -2.04%
2005-10-21 0 2.450 2.450 2.475 2.450 2.500 4,190,433 10,428,033 2.4885 0.777 0.777 0.785 0.777 0.793 13,207,604 0.7895 -2.97%
2005-10-20 0 2.525 2.500 2.525 2.500 2.575 4,327,934 10,973,742 2.5356 0.801 0.793 0.801 0.793 0.817 13,640,987 0.8045 1.00%
2005-10-19 0 2.500 2.475 2.500 2.450 2.500 3,002,000 7,473,850 2.4896 0.793 0.785 0.793 0.777 0.793 9,461,845 0.7899 0.00%
2005-10-18 0 2.500 2.500 2.525 2.475 2.600 7,364,000 18,541,450 2.5179 0.793 0.793 0.801 0.785 0.825 23,210,203 0.7988 -2.91%
2005-10-17 0 2.575 2.550 2.600 2.575 2.600 2,890,000 7,458,650 2.5808 0.817 0.809 0.825 0.817 0.825 9,108,838 0.8188 0.00%
2005-10-14 0 2.575 2.575 2.600 2.575 2.650 4,356,000 11,379,990 2.6125 0.817 0.817 0.825 0.817 0.841 13,729,446 0.8289 -2.83%
2005-10-13 0 2.650 2.625 2.650 2.625 2.675 1,188,000 3,142,200 2.6449 0.841 0.833 0.841 0.833 0.849 3,744,394 0.8392 0.95%
2005-10-12 0 2.625 2.625 2.675 2.625 2.700 2,538,000 6,764,100 2.6651 0.833 0.833 0.849 0.833 0.857 7,999,388 0.8456 -1.87%
2005-10-10 0 2.675 2.650 2.675 2.650 2.700 1,202,000 3,212,950 2.6730 0.849 0.841 0.849 0.841 0.857 3,788,520 0.8481 0.94%
2005-10-07 0 2.650 2.650 2.675 2.650 2.675 1,468,000 3,921,100 2.6710 0.841 0.841 0.849 0.841 0.849 4,626,912 0.8475 -0.93%
2005-10-06 0 2.675 2.650 2.675 2.650 2.700 1,858,000 4,963,300 2.6713 0.849 0.841 0.849 0.841 0.857 5,856,132 0.8475 -1.83%
2005-10-05 0 2.725 2.700 2.725 2.675 2.725 3,190,000 8,609,800 2.6990 0.865 0.857 0.865 0.849 0.865 10,054,392 0.8563 0.93%
2005-10-04 0 2.700 2.700 2.725 2.675 2.750 2,926,000 7,941,950 2.7143 0.857 0.857 0.865 0.849 0.873 9,222,305 0.8612 0.00%
2005-10-03 0 2.700 2.700 2.725 2.700 2.750 3,792,134 10,287,202 2.7128 0.857 0.857 0.865 0.857 0.873 11,952,227 0.8607 -0.92%
2005-09-30 0 2.725 2.725 2.750 2.725 2.775 3,593,000 9,922,400 2.7616 0.865 0.865 0.873 0.865 0.880 11,324,587 0.8762 -0.91%
2005-09-29 0 2.750 2.725 2.750 2.675 2.775 5,732,000 15,699,200 2.7389 0.873 0.865 0.873 0.849 0.880 18,066,388 0.8690 1.85%
2005-09-28 0 2.700 2.675 2.700 2.675 2.750 3,148,000 8,550,600 2.7162 0.857 0.849 0.857 0.849 0.873 9,922,015 0.8618 -2.70%
2005-09-27 0 2.775 2.750 2.775 2.725 2.775 1,998,000 5,507,900 2.7567 0.880 0.873 0.880 0.865 0.880 6,297,391 0.8746 0.91%
2005-09-26 0 2.750 2.725 2.750 2.725 2.775 2,202,000 6,056,700 2.7505 0.873 0.865 0.873 0.865 0.880 6,940,367 0.8727 0.00%
2005-09-23 0 2.750 2.725 2.750 2.725 2.800 2,240,000 6,159,550 2.7498 0.873 0.865 0.873 0.865 0.888 7,060,138 0.8724 -1.79%
2005-09-22 0 2.800 2.775 2.800 2.775 2.825 862,000 2,408,300 2.7939 0.888 0.880 0.888 0.880 0.896 2,716,892 0.8864 -0.88%
2005-09-21 0 2.825 2.800 2.825 2.800 2.825 960,000 2,700,550 2.8131 0.896 0.888 0.896 0.888 0.896 3,025,773 0.8925 0.89%
2005-09-20 0 2.800 2.800 2.825 2.750 2.825 1,470,000 4,117,500 2.8010 0.888 0.888 0.896 0.873 0.896 4,633,215 0.8887 0.90%
2005-09-16 0 2.775 2.750 2.775 2.750 2.775 1,896,000 5,219,700 2.7530 0.880 0.873 0.880 0.873 0.880 5,975,902 0.8735 0.00%
2005-09-15 0 2.775 2.750 2.775 2.725 2.800 2,742,000 7,568,300 2.7601 0.880 0.873 0.880 0.865 0.888 8,642,365 0.8757 -0.89%
2005-09-14 0 2.800 2.775 2.800 2.775 2.800 962,000 2,686,750 2.7929 0.888 0.880 0.888 0.880 0.888 3,032,077 0.8861 0.00%
2005-09-13 0 2.800 2.775 2.800 2.775 2.825 1,788,000 5,015,300 2.8050 0.888 0.880 0.888 0.880 0.896 5,635,503 0.8899 -0.88%
2005-09-12 0 2.825 2.800 2.825 2.800 2.825 1,592,000 4,468,250 2.8067 0.896 0.888 0.896 0.888 0.896 5,017,741 0.8905 0.00%
2005-09-09 0 2.825 2.800 2.825 2.800 2.825 2,842,000 7,994,350 2.8129 0.896 0.888 0.896 0.888 0.896 8,957,550 0.8925 0.00%
2005-09-08 0 2.825 2.800 2.825 2.800 2.900 4,008,000 11,399,900 2.8443 0.896 0.888 0.896 0.888 0.920 12,632,603 0.9024 -3.42%
2005-09-07 0 2.925 2.875 2.925 2.850 2.925 4,984,000 14,332,900 2.8758 0.928 0.912 0.928 0.904 0.928 15,708,806 0.9124 2.63%
2005-09-06 0 2.850 2.825 2.850 2.800 2.850 1,802,000 5,109,450 2.8354 0.904 0.896 0.904 0.888 0.904 5,679,629 0.8996 0.88%
2005-09-05 0 2.825 2.800 2.825 2.800 2.825 1,368,000 3,847,460 2.8125 0.896 0.888 0.896 0.888 0.896 4,311,727 0.8923 0.89%
2005-09-02 0 2.800 2.800 2.825 2.800 2.850 1,756,000 4,943,650 2.8153 0.888 0.888 0.896 0.888 0.904 5,534,644 0.8932 -1.75%
2005-09-01 0 2.850 2.825 2.875 2.825 2.900 988,000 2,823,900 2.8582 0.904 0.896 0.912 0.896 0.920 3,114,025 0.9068 0.00%
2005-08-31 0 2.850 2.825 2.850 2.800 2.900 1,614,000 4,579,550 2.8374 0.904 0.896 0.904 0.888 0.920 5,087,081 0.9002 0.00%
2005-08-30 0 2.850 2.850 2.875 2.850 2.875 3,038,000 8,687,850 2.8597 0.904 0.904 0.912 0.904 0.912 9,575,312 0.9073 0.00%
2005-08-29 0 2.850 2.850 2.875 2.825 2.900 3,281,000 9,398,575 2.8645 0.904 0.904 0.912 0.896 0.920 10,341,211 0.9088 -1.72%
2005-08-26 0 2.900 2.900 2.950 2.900 2.950 704,000 2,054,900 2.9189 0.920 0.920 0.936 0.920 0.936 2,218,900 0.9261 -1.69%
2005-08-25 0 2.950 2.900 2.950 2.900 2.950 1,876,000 5,483,950 2.9232 0.936 0.920 0.936 0.920 0.936 5,912,865 0.9275 0.00%
2005-08-24 0 2.950 2.950 2.975 2.900 2.975 3,502,000 10,335,900 2.9514 0.936 0.936 0.944 0.920 0.944 11,037,769 0.9364 0.85%
2005-08-23 0 2.925 2.925 2.950 2.900 2.950 1,458,000 4,249,750 2.9148 0.928 0.928 0.936 0.920 0.936 4,595,393 0.9248 -0.85%
2005-08-22 0 2.950 2.925 2.950 2.925 2.950 526,000 1,543,000 2.9335 0.936 0.928 0.936 0.928 0.936 1,657,872 0.9307 0.85%
2005-08-19 0 2.925 2.900 2.950 2.875 2.950 3,458,000 10,095,540 2.9195 0.928 0.920 0.936 0.912 0.936 10,899,087 0.9263 0.00%
2005-08-18 0 2.925 2.900 2.925 2.875 2.925 2,964,000 8,600,900 2.9018 0.928 0.920 0.928 0.912 0.928 9,342,075 0.9207 0.00%
2005-08-17 0 2.925 2.875 2.925 2.900 2.950 6,538,000 19,042,200 2.9125 0.928 0.912 0.928 0.920 0.936 20,606,777 0.9241 -0.85%
2005-08-16 0 2.950 2.925 2.950 2.925 2.950 1,494,000 4,404,000 2.9478 0.936 0.928 0.936 0.928 0.936 4,708,860 0.9353 0.85%
2005-08-15 0 2.925 2.925 2.950 2.900 2.975 2,484,000 7,259,500 2.9225 0.928 0.928 0.936 0.920 0.944 7,829,188 0.9272 -0.85%
2005-08-12 0 2.950 2.950 2.975 2.925 2.975 1,504,000 4,441,500 2.9531 0.936 0.936 0.944 0.928 0.944 4,740,378 0.9370 0.85%
2005-08-11 0 2.925 2.900 2.925 2.925 3.000 2,546,000 7,499,450 2.9456 0.928 0.920 0.928 0.928 0.952 8,024,603 0.9346 -1.68%
2005-08-10 0 2.975 2.975 3.000 2.925 3.025 3,908,000 11,584,050 2.9642 0.944 0.944 0.952 0.928 0.960 12,317,419 0.9405 1.71%
2005-08-09 0 2.925 2.900 2.925 2.900 3.025 2,676,000 7,866,800 2.9398 0.928 0.920 0.928 0.920 0.960 8,434,343 0.9327 -2.50%
2005-08-08 0 3.000 2.975 3.000 2.975 3.000 1,582,000 4,717,100 2.9817 0.952 0.944 0.952 0.944 0.952 4,986,222 0.9460 0.00%
2005-08-05 0 3.000 2.975 3.025 2.975 3.025 1,648,000 4,951,400 3.0045 0.952 0.944 0.960 0.944 0.960 5,194,244 0.9532 -0.83%
2005-08-04 0 3.025 3.000 3.025 2.975 3.025 2,092,000 6,280,650 3.0022 0.960 0.952 0.960 0.944 0.960 6,593,664 0.9525 0.00%
2005-08-03 0 3.025 3.000 3.025 2.975 3.025 2,419,000 7,257,750 3.0003 0.960 0.952 0.960 0.944 0.960 7,624,318 0.9519 1.68%
2005-08-02 0 2.975 2.975 3.000 2.950 3.000 3,030,000 9,047,750 2.9861 0.944 0.944 0.952 0.936 0.952 9,550,097 0.9474 0.00%
2005-08-01 0 2.975 2.950 3.000 2.950 3.000 1,242,000 3,703,874 2.9822 0.944 0.936 0.952 0.936 0.952 3,914,594 0.9462 -0.83%
2005-07-29 0 3.000 2.975 3.000 2.975 3.000 1,140,000 3,411,750 2.9928 0.952 0.944 0.952 0.944 0.952 3,593,106 0.9495 0.84%
2005-07-28 0 2.975 2.975 3.000 2.975 3.050 2,656,000 8,004,900 3.0139 0.944 0.944 0.952 0.944 0.968 8,371,306 0.9562 -1.65%
2005-07-27 0 3.025 3.000 3.050 3.000 3.050 2,068,039 6,244,713 3.0196 0.960 0.952 0.968 0.952 0.968 6,518,143 0.9581 0.00%
2005-07-26 0 3.025 3.000 3.025 2.975 3.050 1,826,000 5,479,700 3.0009 0.960 0.952 0.960 0.944 0.968 5,755,273 0.9521 0.83%
2005-07-25 0 3.000 3.000 3.025 3.000 3.050 2,218,000 6,713,150 3.0267 0.952 0.952 0.960 0.952 0.968 6,990,797 0.9603 -0.83%
2005-07-22 0 3.025 3.000 3.025 3.000 3.050 2,694,000 8,129,100 3.0175 0.960 0.952 0.960 0.952 0.968 8,491,076 0.9574 1.68%
2005-07-21 0 2.975 2.950 3.000 2.950 3.050 2,918,000 8,738,350 2.9946 0.944 0.936 0.952 0.936 0.968 9,197,090 0.9501 -0.83%
2005-07-20 0 3.000 3.000 3.025 2.975 3.050 6,802,000 20,399,300 2.9990 0.952 0.952 0.960 0.944 0.968 21,438,864 0.9515 0.84%
2005-07-19 0 2.975 2.950 2.975 2.950 3.000 1,054,000 3,133,150 2.9726 0.944 0.936 0.944 0.936 0.952 3,322,047 0.9431 -1.65%
2005-07-18 0 3.025 3.000 3.025 2.950 3.025 4,392,000 13,138,650 2.9915 0.960 0.952 0.960 0.936 0.960 13,842,913 0.9491 1.68%
2005-07-15 0 2.975 2.950 2.975 2.925 3.000 2,490,000 7,360,850 2.9562 0.944 0.936 0.944 0.928 0.952 7,848,099 0.9379 -0.83%
2005-07-14 0 3.000 2.975 3.000 2.975 3.075 5,066,000 15,314,300 3.0230 0.952 0.944 0.952 0.944 0.976 15,967,258 0.9591 0.00%
2005-07-13 0 3.000 3.000 3.050 2.900 3.050 6,644,000 19,762,316 2.9745 0.952 0.952 0.968 0.920 0.968 20,940,873 0.9437 3.45%
2005-07-12 0 2.900 2.900 2.925 2.900 2.925 1,880,000 5,478,600 2.9141 0.920 0.920 0.928 0.920 0.928 5,925,473 0.9246 -0.85%
2005-07-11 0 2.925 2.900 2.925 2.900 2.925 2,508,000 7,300,450 2.9109 0.928 0.920 0.928 0.920 0.928 7,904,833 0.9235 0.00%
2005-07-08 0 2.925 2.900 2.925 2.850 2.925 2,586,000 7,487,350 2.8953 0.928 0.920 0.928 0.904 0.928 8,150,677 0.9186 2.63%
2005-07-07 0 2.850 2.850 2.875 2.850 2.925 3,160,000 9,086,200 2.8754 0.904 0.904 0.912 0.904 0.928 9,959,837 0.9123 -2.56%
2005-07-06 0 2.925 2.900 2.925 2.900 2.950 1,526,000 4,450,500 2.9164 0.928 0.920 0.928 0.920 0.936 4,809,719 0.9253 0.86%
2005-07-05 0 2.900 2.900 2.925 2.900 2.925 1,172,000 3,417,200 2.9157 0.920 0.920 0.928 0.920 0.928 3,693,965 0.9251 -0.85%
2005-07-04 0 2.925 2.925 2.950 2.900 2.950 2,219,933 6,524,606 2.9391 0.928 0.928 0.936 0.920 0.936 6,996,890 0.9325 0.00%
2005-06-30 0 2.925 2.900 2.950 2.875 2.950 9,918,000 28,970,750 2.9210 0.928 0.920 0.936 0.912 0.936 31,260,020 0.9268 2.63%
2005-06-29 0 2.850 2.850 2.875 2.850 2.875 2,656,000 7,588,150 2.8570 0.904 0.904 0.912 0.904 0.912 8,371,306 0.9064 0.00%
2005-06-28 0 2.850 2.850 2.875 2.850 2.875 982,000 2,808,450 2.8599 0.904 0.904 0.912 0.904 0.912 3,095,114 0.9074 -0.87%
2005-06-27 0 2.875 2.850 2.875 2.825 2.875 1,328,000 3,778,600 2.8453 0.912 0.904 0.912 0.896 0.912 4,185,653 0.9028 0.88%
2005-06-24 0 2.850 2.825 2.850 2.825 2.850 1,360,000 3,875,650 2.8497 0.904 0.896 0.904 0.896 0.904 4,286,512 0.9042 0.00%
2005-06-23 0 2.850 2.850 2.875 2.850 2.875 2,758,000 7,873,550 2.8548 0.904 0.904 0.912 0.904 0.912 8,692,794 0.9058 0.00%
2005-06-22 0 2.850 2.825 2.850 2.800 2.875 1,470,000 4,172,250 2.8383 0.904 0.896 0.904 0.888 0.912 4,633,215 0.9005 1.79%
2005-06-21 0 2.800 2.800 2.825 2.800 2.825 648,000 1,822,300 2.8122 0.888 0.888 0.896 0.888 0.896 2,042,397 0.8922 0.90%
2005-06-20 0 2.775 2.775 2.825 2.775 2.825 1,402,000 3,918,600 2.7950 0.880 0.880 0.896 0.880 0.896 4,418,890 0.8868 0.00%
2005-06-17 0 2.775 2.775 2.800 2.750 2.800 3,229,208 8,935,581 2.7671 0.880 0.880 0.888 0.873 0.888 10,177,970 0.8779 -0.89%
2005-06-16 0 2.800 2.775 2.800 2.750 2.800 1,278,000 3,527,700 2.7603 0.888 0.880 0.888 0.873 0.888 4,028,061 0.8758 0.90%
2005-06-15 0 2.775 2.750 2.775 2.725 2.800 4,732,000 13,077,000 2.7635 0.880 0.873 0.880 0.865 0.888 14,914,541 0.8768 -0.89%
2005-06-14 0 2.800 2.775 2.800 2.775 2.850 2,830,000 7,966,000 2.8148 0.888 0.880 0.888 0.880 0.904 8,919,727 0.8931 -0.88%
2005-06-13 0 2.825 2.825 2.850 2.800 2.875 804,000 2,281,450 2.8376 0.896 0.896 0.904 0.888 0.912 2,534,085 0.9003 -1.74%
2005-06-10 0 2.875 2.850 2.900 2.825 2.900 2,678,000 7,649,000 2.8562 0.912 0.904 0.920 0.896 0.920 8,440,647 0.9062 1.77%
2005-06-09 0 2.825 2.825 2.850 2.825 2.875 1,218,000 3,458,300 2.8393 0.896 0.896 0.904 0.896 0.912 3,838,950 0.9008 -0.88%
2005-06-08 0 2.850 2.850 2.875 2.825 2.900 2,202,967 6,300,609 2.8601 0.904 0.904 0.912 0.896 0.920 6,943,415 0.9074 0.00%
2005-06-07 0 2.850 2.825 2.850 2.800 2.850 1,170,000 3,316,100 2.8343 0.904 0.896 0.904 0.888 0.904 3,687,661 0.8992 1.79%
2005-06-06 0 2.800 2.800 2.825 2.775 2.800 650,000 1,815,000 2.7923 0.888 0.888 0.896 0.880 0.888 2,048,701 0.8859 0.90%
2005-06-03 0 2.775 2.775 2.800 2.750 2.775 978,000 2,712,700 2.7737 0.880 0.880 0.888 0.873 0.880 3,082,507 0.8800 0.00%
2005-06-02 0 2.775 2.750 2.800 2.750 2.800 1,344,000 3,737,450 2.7808 0.880 0.873 0.888 0.873 0.888 4,236,083 0.8823 -0.89%
2005-06-01 0 2.800 2.800 2.825 2.775 2.825 1,208,000 3,378,750 2.7970 0.888 0.888 0.896 0.880 0.896 3,807,431 0.8874 0.00%
2005-05-31 0 2.800 2.800 2.825 2.800 2.850 1,546,000 4,372,150 2.8280 0.888 0.888 0.896 0.888 0.904 4,872,756 0.8973 -1.75%
2005-05-30 0 2.850 2.825 2.850 2.800 2.850 1,246,000 3,533,250 2.8357 0.904 0.896 0.904 0.888 0.904 3,927,202 0.8997 0.00%
2005-05-27 0 2.850 2.825 2.875 2.775 2.850 3,246,000 9,183,100 2.8291 0.904 0.896 0.912 0.880 0.904 10,230,896 0.8976 2.70%
2005-05-26 0 2.775 2.750 2.800 2.750 2.900 6,104,000 17,180,700 2.8147 0.880 0.873 0.888 0.873 0.920 19,238,875 0.8930 -4.31%
2005-05-25 0 2.900 2.875 2.900 2.825 2.925 3,526,000 10,201,950 2.8933 0.920 0.912 0.920 0.896 0.928 11,113,413 0.9180 0.00%
2005-05-24 0 2.900 2.875 2.900 2.800 2.925 2,908,374 8,379,788 2.8813 0.920 0.912 0.920 0.888 0.928 9,166,750 0.9142 1.75%
2005-05-23 0 2.850 2.825 2.875 2.825 2.875 460,000 1,310,800 2.8496 0.904 0.896 0.912 0.896 0.912 1,449,850 0.9041 -0.87%
2005-05-20 0 2.875 2.850 2.875 2.875 2.925 568,000 1,637,850 2.8835 0.912 0.904 0.912 0.912 0.928 1,790,249 0.9149 -0.86%
2005-05-19 0 2.900 2.875 2.900 2.825 2.900 1,540,000 4,417,250 2.8683 0.920 0.912 0.920 0.896 0.920 4,853,845 0.9101 1.75%
2005-05-18 0 2.850 2.800 2.850 2.800 2.850 498,000 1,404,100 2.8195 0.904 0.888 0.904 0.888 0.904 1,569,620 0.8945 0.88%
2005-05-17 0 2.825 2.800 2.850 2.800 2.850 1,194,000 3,377,100 2.8284 0.896 0.888 0.904 0.888 0.904 3,763,306 0.8974 -0.88%
2005-05-13 0 2.850 2.825 2.850 2.800 2.850 900,000 2,541,850 2.8243 0.904 0.896 0.904 0.888 0.904 2,836,662 0.8961 0.88%
2005-05-12 0 2.825 2.800 2.825 2.800 2.850 474,000 1,336,850 2.8204 0.896 0.888 0.896 0.888 0.904 1,493,976 0.8948 0.00%
2005-05-11 0 2.825 2.825 2.850 2.800 2.850 732,000 2,070,450 2.8285 0.896 0.896 0.904 0.888 0.904 2,307,152 0.8974 -2.59%
2005-05-10 0 2.900 2.875 2.900 2.850 2.900 1,004,000 2,876,850 2.8654 0.920 0.912 0.920 0.904 0.920 3,164,455 0.9091 1.75%
2005-05-09 0 2.850 2.825 2.850 2.825 2.875 796,000 2,266,350 2.8472 0.904 0.896 0.904 0.896 0.912 2,508,870 0.9033 -0.87%
2005-05-06 0 2.875 2.875 2.900 2.875 2.925 878,000 2,542,500 2.8958 0.912 0.912 0.920 0.912 0.928 2,767,322 0.9188 -0.86%
2005-05-05 0 2.900 2.900 2.925 2.850 2.950 2,082,000 6,070,400 2.9157 0.920 0.920 0.928 0.904 0.936 6,562,146 0.9251 1.75%
2005-05-04 0 2.850 2.825 2.850 2.825 2.875 522,000 1,491,950 2.8581 0.904 0.896 0.904 0.896 0.912 1,645,264 0.9068 0.00%
2005-05-03 0 2.850 2.825 2.850 2.850 2.875 1,062,000 3,041,000 2.8635 0.904 0.896 0.904 0.904 0.912 3,347,262 0.9085 0.00%
2005-04-29 0 2.850 2.800 2.850 2.800 2.850 932,000 2,637,376 2.8298 0.904 0.888 0.904 0.888 0.904 2,937,522 0.8978 0.00%
2005-04-28 0 2.850 2.825 2.850 2.750 2.850 1,344,000 3,778,100 2.8111 0.904 0.896 0.904 0.873 0.904 4,236,083 0.8919 1.79%
2005-04-27 0 2.800 2.775 2.800 2.775 2.825 935,000 2,607,325 2.7886 0.888 0.880 0.888 0.880 0.896 2,946,977 0.8847 0.00%
2005-04-26 0 2.800 2.800 2.825 2.800 2.825 522,000 1,464,950 2.8064 0.888 0.888 0.896 0.888 0.896 1,645,264 0.8904 0.00%
2005-04-25 0 2.800 2.800 2.825 2.775 2.825 1,196,000 3,339,400 2.7921 0.888 0.888 0.896 0.880 0.896 3,769,609 0.8859 -0.88%
2005-04-22 0 2.825 2.800 2.825 2.725 2.825 2,686,000 7,503,800 2.7937 0.896 0.888 0.896 0.865 0.896 8,465,861 0.8864 3.67%
2005-04-21 0 2.725 2.725 2.750 2.650 2.750 2,842,000 7,626,600 2.6835 0.865 0.865 0.873 0.841 0.873 8,957,550 0.8514 1.87%
2005-04-20 0 2.675 2.650 2.675 2.650 2.725 2,240,000 5,998,050 2.6777 0.849 0.841 0.849 0.841 0.865 7,060,138 0.8496 -0.93%
2005-04-19 0 2.700 2.675 2.700 2.650 2.700 2,518,519 6,783,599 2.6935 0.857 0.849 0.857 0.841 0.857 7,937,987 0.8546 2.86%
2005-04-18 0 2.625 2.600 2.625 2.600 2.675 5,770,000 15,216,000 2.6371 0.833 0.825 0.833 0.825 0.849 18,186,158 0.8367 -2.78%
2005-04-15 0 2.700 2.700 2.725 2.675 2.725 4,188,000 11,294,000 2.6968 0.857 0.857 0.865 0.849 0.865 13,199,936 0.8556 -0.92%
2005-04-14 0 2.725 2.725 2.750 2.725 2.750 1,854,000 5,075,800 2.7378 0.865 0.865 0.873 0.865 0.873 5,843,525 0.8686 -1.80%
2005-04-13 0 2.775 2.750 2.775 2.750 2.775 1,750,000 4,842,500 2.7671 0.880 0.873 0.880 0.873 0.880 5,515,733 0.8779 0.00%
2005-04-12 0 2.775 2.750 2.775 2.750 2.800 1,234,000 3,416,850 2.7689 0.880 0.873 0.880 0.873 0.888 3,889,379 0.8785 -0.89%
2005-04-11 0 2.800 2.775 2.800 2.775 2.825 1,466,000 4,109,750 2.8034 0.888 0.880 0.888 0.880 0.896 4,620,608 0.8894 -0.88%
2005-04-08 0 2.825 2.800 2.825 2.775 2.825 1,204,000 3,374,300 2.8026 0.896 0.888 0.896 0.880 0.896 3,794,824 0.8892 1.80%
2005-04-07 0 2.775 2.775 2.800 2.750 2.825 3,094,000 8,629,100 2.7890 0.880 0.880 0.888 0.873 0.896 9,751,815 0.8849 0.00%
2005-04-06 0 2.775 2.750 2.775 2.750 2.850 5,942,000 16,514,500 2.7793 0.880 0.873 0.880 0.873 0.904 18,728,276 0.8818 -2.63%
2005-04-04 0 2.850 2.800 2.850 2.800 2.850 1,800,000 5,071,650 2.8176 0.904 0.888 0.904 0.888 0.904 5,673,325 0.8939 0.00%
2005-04-01 0 2.850 2.825 2.850 2.825 2.875 2,290,000 6,521,400 2.8478 0.904 0.896 0.904 0.896 0.912 7,217,730 0.9035 -0.87%
2005-03-31 0 2.875 2.850 2.875 2.825 2.900 1,278,000 3,653,650 2.8589 0.912 0.904 0.912 0.896 0.920 4,028,061 0.9070 0.88%
2005-03-30 0 2.850 2.825 2.850 2.825 2.875 1,490,000 4,250,150 2.8524 0.904 0.896 0.904 0.896 0.912 4,696,252 0.9050 0.00%
2005-03-29 0 2.850 2.850 2.875 2.825 2.950 1,378,000 3,964,700 2.8771 0.904 0.904 0.912 0.896 0.936 4,343,245 0.9128 -3.39%
2005-03-24 0 2.950 2.925 2.950 2.850 2.975 6,886,000 20,149,850 2.9262 0.936 0.928 0.936 0.904 0.944 21,703,620 0.9284 3.51%
2005-03-23 0 2.850 2.825 2.850 2.775 2.875 5,180,000 14,635,000 2.8253 0.904 0.896 0.904 0.880 0.912 16,326,568 0.8964 1.79%
2005-03-22 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.888 - - - - 0 - 0.00%
2005-03-18 0 2.800 2.800 2.825 2.800 2.875 2,786,000 7,872,550 2.8258 0.888 0.888 0.896 0.888 0.912 8,781,046 0.8965 -1.75%
2005-03-17 0 2.850 2.825 2.850 2.825 2.875 3,212,000 9,133,550 2.8436 0.904 0.896 0.904 0.896 0.912 10,123,733 0.9022 -0.87%
2005-03-16 0 2.875 2.850 2.875 2.850 2.950 1,990,000 5,706,750 2.8677 0.912 0.904 0.912 0.904 0.936 6,272,176 0.9099 0.00%
2005-03-15 0 2.875 2.875 2.900 2.875 2.950 3,692,000 10,739,750 2.9089 0.912 0.912 0.920 0.912 0.936 11,636,620 0.9229 -1.71%
2005-03-14 0 2.925 2.925 2.950 2.925 2.975 1,814,000 5,357,450 2.9534 0.928 0.928 0.936 0.928 0.944 5,717,451 0.9370 -1.68%
2005-03-11 0 2.975 2.950 2.975 2.925 3.000 2,302,000 6,790,200 2.9497 0.944 0.936 0.944 0.928 0.952 7,255,552 0.9359 0.85%
2005-03-10 0 2.950 2.925 2.975 2.900 2.975 4,124,000 12,100,100 2.9341 0.936 0.928 0.944 0.920 0.944 12,998,218 0.9309 0.85%
2005-03-09 0 2.925 2.925 2.950 2.925 3.000 2,802,000 8,303,800 2.9635 0.928 0.928 0.936 0.928 0.952 8,831,476 0.9403 -2.50%
2005-03-08 0 3.000 2.975 3.000 2.950 3.000 1,638,000 4,873,650 2.9754 0.952 0.944 0.952 0.936 0.952 5,162,726 0.9440 0.00%
2005-03-07 0 3.000 2.975 3.000 2.975 3.025 4,388,788 13,155,935 2.9976 0.952 0.944 0.952 0.944 0.960 13,832,789 0.9511 2.69%
2005-03-04 0 3.025 3.025 3.050 3.025 3.075 3,766,000 11,480,200 3.0484 0.927 0.927 0.935 0.927 0.942 12,291,211 0.9340 0.83%
2005-03-03 0 3.000 3.000 3.025 3.000 3.050 3,004,000 9,081,600 3.0232 0.919 0.919 0.927 0.919 0.935 9,804,248 0.9263 0.00%
2005-03-02 0 3.000 3.000 3.025 3.000 3.050 4,876,000 14,771,300 3.0294 0.919 0.919 0.927 0.919 0.935 15,913,953 0.9282 -1.64%
2005-03-01 0 3.050 3.025 3.050 3.025 3.075 3,900,000 11,929,200 3.0588 0.935 0.927 0.935 0.927 0.942 12,728,551 0.9372 0.00%
2005-02-28 0 3.050 3.050 3.075 3.050 3.125 5,243,400 16,182,165 3.0862 0.935 0.935 0.942 0.935 0.957 17,113,048 0.9456 0.00%
2005-02-25 0 3.050 3.050 3.075 3.025 3.075 7,265,258 22,151,685 3.0490 0.935 0.935 0.942 0.927 0.942 23,711,849 0.9342 1.67%
2005-02-24 0 3.000 3.000 3.025 3.000 3.050 3,692,000 11,168,312 3.0250 0.919 0.919 0.927 0.919 0.935 12,049,695 0.9269 0.00%
2005-02-23 0 3.000 2.975 3.000 2.975 3.075 8,066,000 24,308,000 3.0136 0.919 0.912 0.919 0.912 0.942 26,325,255 0.9234 -1.64%
2005-02-22 0 3.050 3.025 3.050 3.025 3.075 5,650,000 17,263,750 3.0555 0.935 0.927 0.935 0.927 0.942 18,440,081 0.9362 0.00%
2005-02-21 0 3.050 3.050 3.075 3.025 3.175 6,928,000 21,352,050 3.0820 0.935 0.935 0.942 0.927 0.973 22,611,129 0.9443 -3.94%
2005-02-18 0 3.175 3.175 3.200 3.150 3.200 3,482,000 11,049,450 3.1733 0.973 0.973 0.980 0.965 0.980 11,364,312 0.9723 -0.78%
2005-02-17 0 3.200 3.175 3.200 3.125 3.225 5,077,000 16,112,550 3.1736 0.980 0.973 0.980 0.957 0.988 16,569,963 0.9724 0.00%
2005-02-16 0 3.200 3.175 3.200 3.100 3.250 15,390,000 48,390,100 3.1443 0.980 0.973 0.980 0.950 0.996 50,228,822 0.9634 7.56%
2005-02-15 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2005-02-03 0 2.975 2.975 3.025 2.975 3.000 2,666,000 7,994,250 2.9986 0.912 0.912 0.927 0.912 0.919 8,701,107 0.9188 -0.83%
2005-02-02 0 3.000 2.975 3.025 2.975 3.025 2,989,000 8,959,800 2.9976 0.919 0.912 0.927 0.912 0.927 9,755,292 0.9185 0.84%
2005-02-01 0 2.975 2.975 3.000 2.975 3.050 3,674,000 11,044,550 3.0061 0.912 0.912 0.919 0.912 0.935 11,990,948 0.9211 -3.25%
2005-01-31 0 3.075 3.050 3.075 3.000 3.100 5,173,000 15,828,900 3.0599 0.942 0.935 0.942 0.919 0.950 16,883,281 0.9375 4.24%
2005-01-28 0 2.950 2.950 2.975 2.925 2.975 3,510,000 10,378,300 2.9568 0.904 0.904 0.912 0.896 0.912 11,455,696 0.9060 0.85%
2005-01-27 0 2.925 2.925 2.950 2.925 2.975 2,386,000 7,017,850 2.9413 0.896 0.896 0.904 0.896 0.912 7,787,262 0.9012 -0.85%
2005-01-26 0 2.950 2.925 2.950 2.925 2.975 1,880,000 5,526,800 2.9398 0.904 0.896 0.904 0.896 0.912 6,135,814 0.9007 0.85%
2005-01-25 0 2.925 2.900 2.925 2.900 2.925 1,212,000 3,522,350 2.9062 0.896 0.889 0.896 0.889 0.896 3,955,642 0.8905 0.00%
2005-01-24 0 2.925 2.900 2.925 2.900 2.925 655,000 1,906,700 2.9110 0.896 0.889 0.896 0.889 0.896 2,137,744 0.8919 0.86%
2005-01-21 0 2.900 2.900 2.925 2.900 2.925 570,000 1,656,150 2.9055 0.889 0.889 0.896 0.889 0.896 1,860,327 0.8902 -0.85%
2005-01-20 0 2.925 2.900 2.925 2.875 2.925 720,000 2,095,850 2.9109 0.896 0.889 0.896 0.881 0.896 2,349,886 0.8919 0.86%
2005-01-19 0 2.900 2.900 2.925 2.900 2.925 1,010,000 2,934,650 2.9056 0.889 0.889 0.896 0.889 0.896 3,296,368 0.8903 0.00%
2005-01-18 0 2.900 2.900 2.925 2.850 2.925 912,000 2,642,050 2.8970 0.889 0.889 0.896 0.873 0.896 2,976,523 0.8876 0.00%
2005-01-17 0 2.900 2.875 2.925 2.875 2.925 850,000 2,467,150 2.9025 0.889 0.881 0.896 0.881 0.896 2,774,171 0.8893 0.00%
2005-01-14 0 2.900 2.900 2.925 2.900 2.925 764,000 2,220,150 2.9060 0.889 0.889 0.896 0.889 0.896 2,493,491 0.8904 0.00%
2005-01-13 0 2.900 2.875 2.900 2.875 2.925 1,376,524 3,993,420 2.9011 0.889 0.881 0.889 0.881 0.896 4,492,604 0.8889 -0.85%
2005-01-12 0 2.925 2.875 2.925 2.875 2.925 716,000 2,071,900 2.8937 0.896 0.881 0.896 0.881 0.896 2,336,831 0.8866 1.74%
2005-01-11 0 2.875 2.875 2.900 2.850 2.925 1,571,000 4,538,250 2.8888 0.881 0.881 0.889 0.873 0.896 5,127,322 0.8851 -1.71%
2005-01-10 0 2.925 2.900 2.925 2.850 2.925 526,000 1,519,400 2.8886 0.896 0.889 0.896 0.873 0.896 1,716,723 0.8851 1.74%
2005-01-07 0 2.875 2.850 2.900 2.825 2.950 1,247,000 3,612,550 2.8970 0.881 0.873 0.889 0.866 0.904 4,069,873 0.8876 -0.86%
2005-01-06 0 2.900 2.900 2.925 2.850 2.925 1,082,000 3,128,650 2.8915 0.889 0.889 0.896 0.873 0.896 3,531,357 0.8860 -0.85%
2005-01-05 0 2.925 2.900 2.925 2.875 2.950 2,360,000 6,841,700 2.8990 0.896 0.889 0.896 0.881 0.904 7,702,405 0.8883 -0.85%
2005-01-04 0 2.950 2.925 2.950 2.900 2.950 1,844,000 5,406,350 2.9319 0.904 0.896 0.904 0.889 0.904 6,018,320 0.8983 0.00%
2005-01-03 0 2.950 2.925 2.950 2.925 2.950 1,650,000 4,837,500 2.9318 0.904 0.896 0.904 0.896 0.904 5,385,156 0.8983 0.00%
2004-12-31 0 2.950 2.900 2.950 2.900 2.950 1,782,000 5,210,450 2.9239 0.904 0.889 0.904 0.889 0.904 5,815,969 0.8959 1.72%
2004-12-30 0 2.900 2.900 2.925 2.900 2.950 4,982,000 14,555,100 2.9215 0.889 0.889 0.896 0.889 0.904 16,259,908 0.8952 -0.85%
2004-12-29 0 2.925 2.900 2.925 2.900 2.950 5,116,000 14,961,300 2.9244 0.896 0.889 0.896 0.889 0.904 16,697,248 0.8960 0.00%
2004-12-28 0 2.925 2.900 2.925 2.900 2.950 780,000 2,275,850 2.9178 0.896 0.889 0.896 0.889 0.904 2,545,710 0.8940 0.00%
2004-12-24 0 2.925 2.900 2.925 2.900 2.925 434,000 1,262,650 2.9093 0.896 0.889 0.896 0.889 0.896 1,416,459 0.8914 0.86%
2004-12-23 0 2.900 2.900 2.925 2.900 2.950 630,000 1,838,100 2.9176 0.889 0.889 0.896 0.889 0.904 2,056,151 0.8940 0.00%
2004-12-22 0 2.900 2.900 2.925 2.900 2.950 1,546,000 4,498,424 2.9097 0.889 0.889 0.896 0.889 0.904 5,045,728 0.8915 -0.85%
2004-12-21 0 2.925 2.900 2.925 2.875 2.950 1,136,000 3,299,850 2.9048 0.896 0.889 0.896 0.881 0.904 3,707,599 0.8900 0.86%
2004-12-20 0 2.900 2.900 2.925 2.900 2.950 982,000 2,858,850 2.9113 0.889 0.889 0.896 0.889 0.904 3,204,984 0.8920 -0.85%
2004-12-17 0 2.925 2.875 2.925 2.875 2.925 2,880,000 8,356,100 2.9014 0.896 0.881 0.896 0.881 0.896 9,399,546 0.8890 0.86%
2004-12-16 0 2.900 2.875 2.900 2.875 2.925 2,252,000 6,503,650 2.8879 0.889 0.881 0.889 0.881 0.896 7,349,922 0.8849 0.00%
2004-12-15 0 2.900 2.850 2.900 2.850 2.900 1,438,000 4,128,000 2.8707 0.889 0.873 0.889 0.873 0.889 4,693,245 0.8796 0.87%
2004-12-14 0 2.875 2.850 2.875 2.825 2.900 1,246,400 3,562,890 2.8585 0.881 0.873 0.881 0.866 0.889 4,067,914 0.8759 2.68%
2004-12-13 0 2.800 2.800 2.825 2.800 2.875 2,052,000 5,804,650 2.8288 0.858 0.858 0.866 0.858 0.881 6,697,176 0.8667 -0.88%
2004-12-10 0 2.825 2.825 2.850 2.800 2.850 2,516,000 7,108,750 2.8254 0.866 0.866 0.873 0.858 0.873 8,211,547 0.8657 0.89%
2004-12-09 0 2.800 2.775 2.800 2.775 2.825 3,608,000 10,111,400 2.8025 0.858 0.850 0.858 0.850 0.866 11,775,542 0.8587 -0.88%
2004-12-08 0 2.825 2.825 2.850 2.775 2.850 2,254,000 6,353,800 2.8189 0.866 0.866 0.873 0.850 0.873 7,356,450 0.8637 -0.88%
2004-12-07 0 2.850 2.825 2.850 2.775 2.850 1,020,000 2,881,700 2.8252 0.873 0.866 0.873 0.850 0.873 3,329,006 0.8656 1.79%
2004-12-06 0 2.800 2.775 2.800 2.750 2.850 2,378,520 6,650,354 2.7960 0.858 0.850 0.858 0.843 0.873 7,762,850 0.8567 -0.88%
2004-12-03 0 2.825 2.825 2.850 2.825 2.875 862,000 2,442,550 2.8336 0.866 0.866 0.873 0.866 0.881 2,813,336 0.8682 -0.88%
2004-12-02 0 2.850 2.825 2.850 2.800 2.850 3,709,000 10,492,850 2.8290 0.873 0.866 0.873 0.858 0.873 12,105,179 0.8668 0.88%
2004-12-01 0 2.825 2.825 2.850 2.825 2.875 2,330,000 6,623,950 2.8429 0.866 0.866 0.873 0.866 0.881 7,604,493 0.8711 -0.88%
2004-11-30 0 2.850 2.850 2.875 2.850 2.900 1,236,000 3,557,450 2.8782 0.873 0.873 0.881 0.873 0.889 4,033,972 0.8819 -0.87%
2004-11-29 0 2.875 2.875 2.900 2.875 2.925 1,968,000 5,687,650 2.8901 0.881 0.881 0.889 0.881 0.896 6,423,023 0.8855 0.00%
2004-11-26 0 2.875 2.875 2.900 2.875 2.925 1,106,000 3,201,500 2.8947 0.881 0.881 0.889 0.881 0.896 3,609,687 0.8869 0.00%
2004-11-25 0 2.875 2.875 2.900 2.875 2.900 1,048,000 3,031,050 2.8922 0.881 0.881 0.889 0.881 0.889 3,420,390 0.8862 -0.86%
2004-11-24 0 2.900 2.900 2.925 2.900 2.925 1,230,000 3,577,400 2.9085 0.889 0.889 0.896 0.889 0.896 4,014,389 0.8911 -0.85%
2004-11-23 0 2.925 2.900 2.925 2.875 2.950 1,972,000 5,764,050 2.9229 0.896 0.889 0.896 0.881 0.904 6,436,078 0.8956 0.86%
2004-11-22 0 2.900 2.850 2.900 2.850 2.925 964,000 2,774,100 2.8777 0.889 0.873 0.889 0.873 0.896 3,146,237 0.8817 -1.69%
2004-11-19 0 2.950 2.925 2.950 2.900 2.950 826,000 2,413,500 2.9219 0.904 0.896 0.904 0.889 0.904 2,695,842 0.8953 0.00%
2004-11-18 0 2.950 2.925 2.950 2.900 2.950 1,168,000 3,425,350 2.9327 0.904 0.896 0.904 0.889 0.904 3,812,038 0.8986 0.00%
2004-11-17 0 2.950 2.925 2.950 2.875 2.950 1,766,000 5,152,800 2.9178 0.904 0.896 0.904 0.881 0.904 5,763,749 0.8940 1.72%
2004-11-16 0 2.900 2.900 2.925 2.900 2.950 1,888,000 5,493,250 2.9096 0.889 0.889 0.896 0.889 0.904 6,161,924 0.8915 -1.69%
2004-11-15 0 2.950 2.925 2.950 2.925 2.975 1,964,000 5,786,100 2.9461 0.904 0.896 0.904 0.896 0.912 6,409,968 0.9027 -0.84%
2004-11-12 0 2.975 2.950 2.975 2.925 2.975 4,944,000 14,616,900 2.9565 0.912 0.904 0.912 0.896 0.912 16,135,887 0.9059 1.71%
2004-11-11 0 2.925 2.925 2.950 2.875 2.975 7,254,000 21,279,750 2.9335 0.896 0.896 0.904 0.881 0.912 23,675,105 0.8988 2.63%
2004-11-10 0 2.850 2.850 2.875 2.825 2.875 1,388,000 3,955,000 2.8494 0.873 0.873 0.881 0.866 0.881 4,530,059 0.8731 0.88%
2004-11-09 0 2.825 2.825 2.850 2.825 2.875 800,000 2,272,300 2.8404 0.866 0.866 0.873 0.866 0.881 2,610,985 0.8703 -0.88%
2004-11-08 0 2.850 2.825 2.850 2.825 2.850 788,000 2,231,150 2.8314 0.873 0.866 0.873 0.866 0.873 2,571,820 0.8675 1.79%
2004-11-05 0 2.800 2.800 2.825 2.800 2.850 1,368,000 3,866,050 2.8261 0.858 0.858 0.866 0.858 0.873 4,464,784 0.8659 -1.75%
2004-11-04 0 2.850 2.825 2.850 2.800 2.850 2,044,000 5,773,550 2.8246 0.873 0.866 0.873 0.858 0.873 6,671,066 0.8655 1.79%
2004-11-03 0 2.800 2.775 2.800 2.775 2.800 2,090,000 5,841,100 2.7948 0.858 0.850 0.858 0.850 0.858 6,821,198 0.8563 0.90%
2004-11-02 0 2.775 2.775 2.800 2.750 2.800 2,296,000 6,378,650 2.7782 0.850 0.850 0.858 0.843 0.858 7,493,527 0.8512 0.00%
2004-11-01 0 2.775 2.775 2.800 2.750 2.800 880,000 2,439,150 2.7718 0.850 0.850 0.858 0.843 0.858 2,872,083 0.8493 -0.89%
2004-10-29 0 2.800 2.775 2.800 2.700 2.800 1,626,000 4,486,900 2.7595 0.858 0.850 0.858 0.827 0.858 5,306,827 0.8455 1.82%
2004-10-28 0 2.750 2.750 2.775 2.725 2.775 2,624,000 7,212,800 2.7488 0.843 0.843 0.850 0.835 0.850 8,564,030 0.8422 1.85%
2004-10-27 0 2.700 2.700 2.725 2.675 2.725 1,922,000 5,192,350 2.7015 0.827 0.827 0.835 0.820 0.835 6,272,891 0.8277 0.00%
2004-10-26 0 2.700 2.650 2.700 2.675 2.700 2,152,000 5,799,100 2.6947 0.827 0.812 0.827 0.820 0.827 7,023,549 0.8257 0.00%
2004-10-25 0 2.700 2.700 2.725 2.625 2.725 3,340,000 8,965,500 2.6843 0.827 0.827 0.835 0.804 0.835 10,900,862 0.8225 0.93%
2004-10-21 0 2.675 2.675 2.700 2.675 2.725 1,608,000 4,326,300 2.6905 0.820 0.820 0.827 0.820 0.835 5,248,080 0.8244 -1.83%
2004-10-20 0 2.725 2.700 2.725 2.700 2.750 1,628,000 4,442,200 2.7286 0.835 0.827 0.835 0.827 0.843 5,313,354 0.8360 -0.91%
2004-10-19 0 2.750 2.725 2.750 2.700 2.750 1,042,000 2,859,550 2.7443 0.843 0.835 0.843 0.827 0.843 3,400,808 0.8408 1.85%
2004-10-18 0 2.700 2.675 2.725 2.675 2.700 1,180,000 3,182,550 2.6971 0.827 0.820 0.835 0.820 0.827 3,851,203 0.8264 0.93%
2004-10-15 0 2.675 2.675 2.700 2.650 2.700 932,000 2,488,150 2.6697 0.820 0.820 0.827 0.812 0.827 3,041,797 0.8180 0.00%
2004-10-14 0 2.675 2.650 2.675 2.625 2.675 1,860,000 4,942,900 2.6575 0.820 0.812 0.820 0.804 0.820 6,070,540 0.8142 0.00%
2004-10-13 0 2.675 2.650 2.700 2.675 2.775 1,232,000 3,348,900 2.7183 0.820 0.812 0.827 0.820 0.850 4,020,917 0.8329 -3.60%
2004-10-12 0 2.775 2.750 2.775 2.700 2.775 3,066,000 8,444,050 2.7541 0.850 0.843 0.850 0.827 0.850 10,006,600 0.8438 1.83%
2004-10-11 0 2.725 2.725 2.750 2.700 2.750 1,300,000 3,545,350 2.7272 0.835 0.835 0.843 0.827 0.843 4,242,850 0.8356 0.93%
2004-10-08 0 2.700 2.700 2.725 2.675 2.700 1,180,000 3,178,600 2.6937 0.827 0.827 0.835 0.820 0.827 3,851,203 0.8254 0.00%
2004-10-07 0 2.700 2.700 2.725 2.700 2.750 2,328,000 6,290,650 2.7022 0.827 0.827 0.835 0.827 0.843 7,597,966 0.8279 -0.92%
2004-10-06 0 2.725 2.700 2.750 2.700 2.800 3,982,000 10,917,700 2.7418 0.835 0.827 0.843 0.827 0.858 12,996,177 0.8401 -0.91%
2004-10-05 0 2.750 2.750 2.775 2.700 2.750 5,998,000 16,397,650 2.7339 0.843 0.843 0.850 0.827 0.843 19,575,859 0.8376 0.92%
2004-10-04 0 2.725 2.725 2.750 2.650 2.725 6,284,000 17,021,650 2.7087 0.835 0.835 0.843 0.812 0.835 20,509,286 0.8299 2.83%
2004-09-30 0 2.650 2.625 2.650 2.600 2.650 3,000,000 7,895,800 2.6319 0.812 0.804 0.812 0.797 0.812 9,791,193 0.8064 0.95%
2004-09-28 0 2.625 2.600 2.625 2.600 2.650 3,236,000 8,552,850 2.6430 0.804 0.797 0.804 0.797 0.812 10,561,434 0.8098 -0.94%
2004-09-27 0 2.650 2.625 2.650 2.575 2.650 4,594,319 12,117,937 2.6376 0.812 0.804 0.812 0.789 0.812 14,994,622 0.8082 0.95%
2004-09-24 0 2.625 2.600 2.625 2.600 2.650 1,192,000 3,119,450 2.6170 0.804 0.797 0.804 0.797 0.812 3,890,367 0.8018 -0.94%
2004-09-23 0 2.650 2.625 2.650 2.600 2.650 1,324,000 3,487,700 2.6342 0.812 0.804 0.812 0.797 0.812 4,321,180 0.8071 -0.93%
2004-09-22 0 2.675 2.650 2.675 2.650 2.700 3,740,000 10,056,650 2.6889 0.820 0.812 0.820 0.812 0.827 12,206,354 0.8239 -0.93%
2004-09-21 0 2.700 2.675 2.700 2.650 2.750 6,643,500 17,985,238 2.7072 0.827 0.820 0.827 0.812 0.843 21,682,598 0.8295 0.93%
2004-09-20 0 2.675 2.675 2.700 2.625 2.700 5,826,000 15,537,600 2.6669 0.820 0.820 0.827 0.804 0.827 19,014,497 0.8171 1.90%
2004-09-17 0 2.625 2.600 2.625 2.600 2.650 3,410,000 8,984,600 2.6348 0.804 0.797 0.804 0.797 0.812 11,129,323 0.8073 -0.94%
2004-09-16 0 2.650 2.625 2.650 2.550 2.650 2,920,000 7,588,350 2.5988 0.812 0.804 0.812 0.781 0.812 9,530,095 0.7963 3.92%
2004-09-15 0 2.550 2.525 2.575 2.525 2.575 1,888,000 4,801,500 2.5432 0.781 0.774 0.789 0.774 0.789 6,161,924 0.7792 0.99%
2004-09-14 0 2.525 2.500 2.525 2.500 2.575 1,576,000 3,995,650 2.5353 0.774 0.766 0.774 0.766 0.789 5,143,640 0.7768 -0.98%
2004-09-13 0 2.550 2.525 2.550 2.525 2.550 1,052,000 2,679,300 2.5469 0.781 0.774 0.781 0.774 0.781 3,433,445 0.7804 0.00%
2004-09-10 0 2.550 2.525 2.550 2.500 2.550 730,000 1,841,500 2.5226 0.781 0.774 0.781 0.766 0.781 2,382,524 0.7729 0.99%
2004-09-09 0 2.525 2.525 2.550 2.525 2.575 500,000 1,268,700 2.5374 0.774 0.774 0.781 0.774 0.789 1,631,866 0.7775 -0.98%
2004-09-08 0 2.550 2.550 2.575 2.525 2.575 1,044,000 2,660,800 2.5487 0.781 0.781 0.789 0.774 0.789 3,407,335 0.7809 0.00%
2004-09-07 0 2.550 2.550 2.575 2.525 2.600 4,617,000 11,836,550 2.5637 0.781 0.781 0.789 0.774 0.797 15,068,647 0.7855 -0.97%
2004-09-06 0 2.575 2.575 2.600 2.550 2.600 708,000 1,824,950 2.5776 0.789 0.789 0.797 0.781 0.797 2,310,722 0.7898 0.00%
2004-09-03 0 2.575 2.550 2.575 2.575 2.600 510,000 1,314,600 2.5776 0.789 0.781 0.789 0.789 0.797 1,664,503 0.7898 -0.96%
2004-09-02 0 2.600 2.575 2.600 2.550 2.600 1,664,000 4,311,800 2.5912 0.797 0.789 0.797 0.781 0.797 5,430,849 0.7939 0.97%
2004-09-01 0 2.575 2.575 2.600 2.575 2.625 1,259,000 3,275,600 2.6017 0.789 0.789 0.797 0.789 0.804 4,109,037 0.7972 -1.90%
2004-08-31 0 2.625 2.600 2.625 2.525 2.625 2,636,000 6,802,000 2.5804 0.804 0.797 0.804 0.774 0.804 8,603,195 0.7906 0.96%
2004-08-30 0 2.600 2.575 2.600 2.500 2.600 2,307,000 5,898,200 2.5567 0.797 0.789 0.797 0.766 0.797 7,529,428 0.7834 2.97%
2004-08-27 0 2.525 2.500 2.525 2.500 2.550 1,860,000 4,695,050 2.5242 0.774 0.766 0.774 0.766 0.781 6,070,540 0.7734 -0.98%
2004-08-26 0 2.550 2.525 2.550 2.500 2.575 1,448,000 3,666,950 2.5324 0.781 0.774 0.781 0.766 0.789 4,725,883 0.7759 0.99%
2004-08-25 0 2.525 2.500 2.550 2.500 2.550 1,614,000 4,082,800 2.5296 0.774 0.766 0.781 0.766 0.781 5,267,662 0.7751 1.00%
2004-08-24 0 2.500 2.500 2.525 2.500 2.525 502,000 1,258,750 2.5075 0.766 0.766 0.774 0.766 0.774 1,638,393 0.7683 0.00%
2004-08-23 0 2.500 2.500 2.525 2.475 2.525 802,000 2,007,700 2.5034 0.766 0.766 0.774 0.758 0.774 2,617,512 0.7670 0.00%
2004-08-20 0 2.500 2.500 2.525 2.500 2.525 756,000 1,890,400 2.5005 0.766 0.766 0.774 0.766 0.774 2,467,381 0.7662 0.00%
2004-08-19 0 2.500 2.500 2.525 2.500 2.575 456,000 1,151,450 2.5251 0.766 0.766 0.774 0.766 0.789 1,488,261 0.7737 -0.99%
2004-08-18 0 2.525 2.500 2.525 2.500 2.525 612,000 1,531,500 2.5025 0.774 0.766 0.774 0.766 0.774 1,997,403 0.7667 1.00%
2004-08-17 0 2.500 2.500 2.525 2.500 2.525 1,247,481 3,122,804 2.5033 0.766 0.766 0.774 0.766 0.774 4,071,443 0.7670 0.00%
2004-08-16 0 2.500 2.500 2.525 2.500 2.525 1,222,000 3,062,500 2.5061 0.766 0.766 0.774 0.766 0.774 3,988,279 0.7679 0.00%
2004-08-13 0 2.500 2.475 2.500 2.475 2.525 4,158,000 10,390,550 2.4989 0.766 0.758 0.766 0.758 0.774 13,570,594 0.7657 -0.99%
2004-08-12 0 2.525 2.500 2.525 2.500 2.525 1,591,000 3,988,675 2.5070 0.774 0.766 0.774 0.766 0.774 5,192,596 0.7681 0.00%
2004-08-11 0 2.525 2.500 2.525 2.500 2.550 1,200,000 3,001,950 2.5016 0.774 0.766 0.774 0.766 0.781 3,916,477 0.7665 -0.98%
2004-08-10 0 2.550 2.525 2.550 2.475 2.550 1,952,000 4,896,700 2.5086 0.781 0.774 0.781 0.758 0.781 6,370,803 0.7686 0.99%
2004-08-09 0 2.525 2.500 2.525 2.475 2.550 3,830,000 9,624,500 2.5129 0.774 0.766 0.774 0.758 0.781 12,500,090 0.7700 -0.98%
2004-08-06 0 2.550 2.550 2.575 2.500 2.600 2,114,000 5,382,800 2.5463 0.781 0.781 0.789 0.766 0.797 6,899,528 0.7802 -0.97%
2004-08-05 0 2.575 2.575 2.600 2.575 2.625 1,772,000 4,605,800 2.5992 0.789 0.789 0.797 0.789 0.804 5,783,332 0.7964 -0.96%
2004-08-04 0 2.600 2.575 2.600 2.550 2.600 692,000 1,772,400 2.5613 0.797 0.789 0.797 0.781 0.797 2,258,502 0.7848 1.96%
2004-08-03 0 2.550 2.550 2.575 2.550 2.625 2,822,000 7,311,950 2.5911 0.781 0.781 0.789 0.781 0.804 9,210,249 0.7939 -1.92%
2004-08-02 0 2.600 2.600 2.625 2.600 2.650 698,000 1,831,100 2.6234 0.797 0.797 0.804 0.797 0.812 2,278,084 0.8038 -1.89%
2004-07-30 0 2.650 2.625 2.650 2.600 2.650 2,536,000 6,631,350 2.6149 0.812 0.804 0.812 0.797 0.812 8,276,822 0.8012 0.95%
2004-07-29 0 2.625 2.600 2.625 2.575 2.625 1,794,000 4,658,150 2.5965 0.804 0.797 0.804 0.789 0.804 5,855,134 0.7956 0.96%
2004-07-28 0 2.600 2.575 2.600 2.575 2.625 1,774,000 4,614,400 2.6011 0.797 0.789 0.797 0.789 0.804 5,789,859 0.7970 0.00%
2004-07-27 0 2.600 2.600 2.625 2.575 2.625 1,026,000 2,663,200 2.5957 0.797 0.797 0.804 0.789 0.804 3,348,588 0.7953 0.97%
2004-07-26 0 2.575 2.575 2.600 2.550 2.600 720,000 1,849,450 2.5687 0.789 0.789 0.797 0.781 0.797 2,349,886 0.7870 -0.96%
2004-07-23 0 2.600 2.600 2.625 2.575 2.625 1,022,000 2,660,150 2.6029 0.797 0.797 0.804 0.789 0.804 3,335,533 0.7975 0.97%
2004-07-22 0 2.575 2.575 2.625 2.575 2.625 1,466,750 3,817,869 2.6029 0.789 0.789 0.804 0.789 0.804 4,787,078 0.7975 -0.96%
2004-07-21 0 2.600 2.600 2.625 2.600 2.650 4,146,000 10,860,450 2.6195 0.797 0.797 0.804 0.797 0.812 13,531,429 0.8026 -0.95%
2004-07-20 0 2.625 2.600 2.625 2.575 2.625 3,030,000 7,889,750 2.6039 0.804 0.797 0.804 0.789 0.804 9,889,105 0.7978 0.96%
2004-07-19 0 2.600 2.600 2.625 2.575 2.625 1,182,000 3,077,450 2.6036 0.797 0.797 0.804 0.789 0.804 3,857,730 0.7977 0.00%
2004-07-16 0 2.600 2.575 2.600 2.500 2.600 800,000 2,056,750 2.5709 0.797 0.789 0.797 0.766 0.797 2,610,985 0.7877 1.96%
2004-07-15 0 2.550 2.525 2.550 2.500 2.625 2,588,000 6,596,900 2.5490 0.781 0.774 0.781 0.766 0.804 8,446,536 0.7810 0.00%
2004-07-14 0 2.550 2.525 2.575 2.525 2.600 1,304,000 3,329,150 2.5530 0.781 0.774 0.789 0.774 0.797 4,255,905 0.7822 -0.97%
2004-07-13 0 2.575 2.550 2.575 2.525 2.600 1,732,000 4,408,000 2.5450 0.789 0.781 0.789 0.774 0.797 5,652,782 0.7798 0.98%
2004-07-12 0 2.550 2.550 2.575 2.550 2.600 1,024,000 2,626,100 2.5646 0.781 0.781 0.789 0.781 0.797 3,342,061 0.7858 -0.97%
2004-07-09 0 2.575 2.525 2.550 2.550 2.625 1,562,000 4,056,350 2.5969 0.789 0.774 0.781 0.781 0.804 5,097,948 0.7957 -0.96%
2004-07-08 0 2.600 2.550 2.600 2.550 2.650 1,526,000 3,939,650 2.5817 0.797 0.781 0.797 0.781 0.812 4,980,454 0.7910 -0.95%
2004-07-07 0 2.625 2.600 2.625 2.600 2.650 2,003,000 5,281,550 2.6368 0.804 0.797 0.804 0.797 0.812 6,537,253 0.8079 0.00%
2004-07-06 0 2.625 2.625 2.650 2.600 2.675 1,290,000 3,397,250 2.6335 0.804 0.804 0.812 0.797 0.820 4,210,213 0.8069 -0.94%
2004-07-05 0 2.650 2.600 2.650 2.575 2.650 4,284,000 11,188,100 2.6116 0.812 0.797 0.812 0.789 0.812 13,981,824 0.8002 1.92%
2004-07-02 0 2.600 2.575 2.600 2.500 2.600 3,542,000 9,071,250 2.5611 0.797 0.789 0.797 0.766 0.797 11,560,136 0.7847 1.96%
2004-06-30 0 2.550 2.550 2.575 2.550 2.575 3,170,000 8,113,650 2.5595 0.781 0.781 0.789 0.781 0.789 10,346,028 0.7842 0.00%
2004-06-29 0 2.550 2.525 2.550 2.525 2.550 3,086,000 7,828,000 2.5366 0.781 0.774 0.781 0.774 0.781 10,071,874 0.7772 0.00%
2004-06-28 0 2.550 2.525 2.550 2.500 2.575 2,168,000 5,464,600 2.5206 0.781 0.774 0.781 0.766 0.789 7,075,769 0.7723 2.00%
2004-06-25 0 2.500 2.475 2.525 2.500 2.525 2,254,000 5,654,750 2.5088 0.766 0.758 0.774 0.766 0.774 7,356,450 0.7687 -0.99%
2004-06-24 0 2.525 2.500 2.525 2.450 2.525 6,358,000 15,821,200 2.4884 0.774 0.766 0.774 0.751 0.774 20,750,802 0.7624 4.12%
2004-06-23 0 2.425 2.400 2.425 2.375 2.450 1,126,000 2,713,800 2.4101 0.743 0.735 0.743 0.728 0.751 3,674,961 0.7385 2.11%
2004-06-21 0 2.375 2.375 2.400 2.325 2.400 1,356,000 3,195,900 2.3569 0.728 0.728 0.735 0.712 0.735 4,425,619 0.7221 2.15%
2004-06-18 0 2.325 2.325 2.350 2.300 2.400 3,000,000 6,979,250 2.3264 0.712 0.712 0.720 0.705 0.735 9,791,193 0.7128 -2.11%
2004-06-17 0 2.375 2.375 2.400 2.375 2.425 2,310,000 5,570,200 2.4113 0.728 0.728 0.735 0.728 0.743 7,539,219 0.7388 -1.04%
2004-06-16 0 2.400 2.400 2.425 2.400 2.500 1,650,000 4,012,550 2.4318 0.735 0.735 0.743 0.735 0.766 5,385,156 0.7451 -2.04%
2004-06-15 0 2.450 2.425 2.450 2.425 2.500 1,758,000 4,313,150 2.4534 0.751 0.743 0.751 0.743 0.766 5,737,639 0.7517 0.00%
2004-06-14 0 2.450 2.450 2.475 2.450 2.550 3,946,000 9,872,400 2.5019 0.751 0.751 0.758 0.751 0.781 12,878,683 0.7666 -2.97%
2004-06-11 0 2.525 2.525 2.550 2.500 2.575 1,920,000 4,875,600 2.5394 0.774 0.774 0.781 0.766 0.789 6,266,364 0.7781 0.00%
2004-06-10 0 2.525 2.500 2.525 2.500 2.550 2,224,000 5,587,050 2.5122 0.774 0.766 0.774 0.766 0.781 7,258,538 0.7697 0.00%
2004-06-09 0 2.525 2.500 2.525 2.500 2.550 2,692,000 6,809,950 2.5297 0.774 0.766 0.774 0.766 0.781 8,785,964 0.7751 1.00%
2004-06-08 0 2.500 2.500 2.525 2.500 2.575 2,548,000 6,463,150 2.5366 0.766 0.766 0.774 0.766 0.789 8,315,987 0.7772 -0.99%
2004-06-07 0 2.525 2.500 2.550 2.475 2.525 4,087,000 10,256,700 2.5096 0.774 0.766 0.781 0.758 0.774 13,338,869 0.7689 4.12%
2004-06-04 0 2.425 2.425 2.450 2.400 2.450 1,216,000 2,952,350 2.4279 0.743 0.743 0.751 0.735 0.751 3,968,697 0.7439 1.04%
2004-06-03 0 2.400 2.375 2.400 2.375 2.525 2,976,000 7,254,450 2.4377 0.735 0.728 0.735 0.728 0.774 9,712,864 0.7469 -3.03%
2004-06-02 0 2.475 2.450 2.475 2.375 2.500 2,768,000 6,818,300 2.4633 0.758 0.751 0.758 0.728 0.766 9,034,008 0.7547 3.12%
2004-06-01 0 2.400 2.400 2.425 2.400 2.475 1,650,000 4,028,900 2.4418 0.735 0.735 0.743 0.735 0.758 5,385,156 0.7481 -2.04%
2004-05-31 0 2.450 2.425 2.450 2.375 2.450 3,683,512 8,909,428 2.4187 0.751 0.743 0.751 0.728 0.751 12,021,993 0.7411 0.00%
2004-05-28 0 2.450 2.425 2.475 2.400 2.550 8,586,000 21,493,150 2.5033 0.751 0.743 0.758 0.735 0.781 28,022,395 0.7670 -1.01%
2004-05-27 0 2.475 2.475 2.500 2.425 2.500 6,804,000 16,827,100 2.4731 0.758 0.758 0.766 0.743 0.766 22,206,426 0.7578 4.21%
2004-05-25 0 2.375 2.375 2.400 2.350 2.425 2,882,000 6,907,700 2.3968 0.728 0.728 0.735 0.720 0.743 9,406,073 0.7344 0.00%
2004-05-24 0 2.375 2.375 2.400 2.350 2.425 2,142,000 5,090,850 2.3767 0.728 0.728 0.735 0.720 0.743 6,990,912 0.7282 2.15%
2004-05-21 0 2.325 2.300 2.325 2.200 2.325 3,932,000 8,967,400 2.2806 0.712 0.705 0.712 0.674 0.712 12,832,991 0.6988 8.14%
2004-05-20 0 2.150 2.150 2.175 2.125 2.250 5,780,000 12,604,750 2.1808 0.659 0.659 0.666 0.651 0.689 18,864,366 0.6682 -3.37%
2004-05-19 0 2.225 2.225 2.250 2.175 2.250 4,056,000 8,947,000 2.2059 0.682 0.682 0.689 0.666 0.689 13,237,693 0.6759 4.71%
2004-05-18 0 2.125 2.125 2.150 2.100 2.150 7,180,000 15,266,750 2.1263 0.651 0.651 0.659 0.643 0.659 23,433,589 0.6515 1.19%
2004-05-17 0 2.100 2.050 2.100 2.025 2.225 10,142,000 21,541,100 2.1239 0.643 0.628 0.643 0.620 0.682 33,100,761 0.6508 -5.62%
2004-05-14 0 2.225 2.225 2.250 2.225 2.400 3,330,000 7,533,600 2.2623 0.682 0.682 0.689 0.682 0.735 10,868,225 0.6932 -4.30%
2004-05-13 0 2.325 2.325 2.375 2.275 2.400 4,498,000 10,520,050 2.3388 0.712 0.712 0.728 0.697 0.735 14,680,263 0.7166 2.20%
2004-05-12 0 2.275 2.275 2.300 2.275 2.350 3,514,000 8,145,650 2.3181 0.697 0.697 0.705 0.697 0.720 11,468,751 0.7102 1.11%
2004-05-11 0 2.250 2.250 2.275 2.200 2.275 2,122,000 4,750,750 2.2388 0.689 0.689 0.697 0.674 0.697 6,925,637 0.6860 0.00%
2004-05-10 0 2.250 2.225 2.250 2.200 2.325 4,790,000 10,695,150 2.2328 0.689 0.682 0.689 0.674 0.712 15,633,272 0.6841 -4.26%
2004-05-07 0 2.350 2.325 2.350 2.350 2.425 1,720,000 4,098,450 2.3828 0.720 0.712 0.720 0.720 0.743 5,613,617 0.7301 -2.08%
2004-05-06 0 2.400 2.400 2.425 2.400 2.450 1,690,000 4,079,500 2.4139 0.735 0.735 0.743 0.735 0.751 5,515,706 0.7396 0.00%
2004-05-05 0 2.400 2.375 2.400 2.375 2.425 1,370,000 3,275,700 2.3910 0.735 0.728 0.735 0.728 0.743 4,471,312 0.7326 0.00%
2004-05-04 0 2.400 2.400 2.425 2.350 2.425 2,528,000 6,033,200 2.3866 0.735 0.735 0.743 0.720 0.743 8,250,712 0.7312 4.35%
2004-05-03 0 2.300 2.300 2.350 2.275 2.550 2,933,000 7,015,275 2.3918 0.705 0.705 0.720 0.697 0.781 9,572,523 0.7329 0.00%
2004-04-30 0 2.300 2.275 2.300 2.200 2.325 6,852,000 15,424,950 2.2512 0.705 0.697 0.705 0.674 0.712 22,363,086 0.6898 1.10%
2004-04-29 0 2.275 2.250 2.275 2.250 2.350 6,362,000 14,560,650 2.2887 0.697 0.689 0.697 0.689 0.720 20,763,857 0.7012 -4.21%
2004-04-28 0 2.375 2.375 2.400 2.325 2.400 2,770,000 6,547,000 2.3635 0.728 0.728 0.735 0.712 0.735 9,040,535 0.7242 -1.04%
2004-04-27 0 2.400 2.375 2.400 2.350 2.475 5,858,000 14,077,150 2.4031 0.735 0.728 0.735 0.720 0.758 19,118,937 0.7363 -2.04%
2004-04-26 0 2.450 2.450 2.500 2.450 2.575 4,880,000 12,200,300 2.5001 0.751 0.751 0.766 0.751 0.789 15,927,008 0.7660 -6.67%
2004-04-23 0 2.625 2.600 2.625 2.550 2.625 4,058,000 10,523,200 2.5932 0.804 0.797 0.804 0.781 0.804 13,244,221 0.7946 5.00%
2004-04-22 0 2.500 2.500 2.525 2.450 2.600 4,574,000 11,382,950 2.4886 0.766 0.766 0.774 0.751 0.797 14,928,306 0.7625 4.17%
2004-04-21 0 2.400 2.400 2.450 2.400 2.500 4,920,000 12,037,950 2.4467 0.735 0.735 0.751 0.735 0.766 16,057,557 0.7497 -4.00%
2004-04-20 0 2.500 2.500 2.525 2.450 2.700 6,246,000 16,276,500 2.6059 0.766 0.766 0.774 0.751 0.827 20,385,264 0.7984 -6.54%
2004-04-19 0 2.675 2.675 2.700 2.650 2.725 4,408,000 11,882,550 2.6957 0.820 0.820 0.827 0.812 0.835 14,386,527 0.8259 -1.83%
2004-04-16 0 2.725 2.700 2.725 2.675 2.725 1,812,000 4,896,600 2.7023 0.835 0.827 0.835 0.820 0.835 5,913,881 0.8280 1.87%
2004-04-15 0 2.675 2.675 2.700 2.650 2.725 2,822,000 7,584,700 2.6877 0.820 0.820 0.827 0.812 0.835 9,210,249 0.8235 -0.93%
2004-04-14 0 2.700 2.700 2.725 2.700 2.775 2,866,000 7,777,050 2.7136 0.827 0.827 0.835 0.827 0.850 9,353,853 0.8314 -1.82%
2004-04-13 0 2.750 2.750 2.800 2.725 2.900 4,374,000 12,337,500 2.8206 0.843 0.843 0.858 0.835 0.889 14,275,560 0.8642 -3.51%
2004-04-08 0 2.850 2.850 2.875 2.825 2.875 4,324,000 12,336,300 2.8530 0.873 0.873 0.881 0.866 0.881 14,112,373 0.8741 0.00%
2004-04-07 0 2.850 2.825 2.850 2.800 2.850 2,738,000 7,730,050 2.8232 0.873 0.866 0.873 0.858 0.873 8,936,096 0.8650 0.88%
2004-04-06 0 2.825 2.800 2.825 2.775 2.825 5,158,000 14,511,032 2.8133 0.866 0.858 0.866 0.850 0.866 16,834,325 0.8620 1.80%
2004-04-02 0 2.775 2.775 2.800 2.750 2.825 2,008,000 5,592,450 2.7851 0.850 0.850 0.858 0.843 0.866 6,553,572 0.8533 -0.89%
2004-04-01 0 2.800 2.775 2.800 2.775 2.825 714,000 1,993,000 2.7913 0.858 0.850 0.858 0.850 0.866 2,330,304 0.8553 -0.88%
2004-03-31 0 2.825 2.800 2.825 2.800 2.850 3,246,000 9,155,750 2.8206 0.866 0.858 0.866 0.858 0.873 10,594,071 0.8642 0.00%
2004-03-30 0 2.825 2.800 2.825 2.775 2.825 3,238,000 9,077,800 2.8035 0.866 0.858 0.866 0.850 0.866 10,567,961 0.8590 1.80%
2004-03-29 0 2.775 2.725 2.775 2.725 2.800 3,956,000 10,927,050 2.7621 0.850 0.835 0.850 0.835 0.858 12,911,320 0.8463 -0.89%
2004-03-26 0 2.800 2.775 2.825 2.800 2.825 3,272,000 9,179,750 2.8055 0.858 0.850 0.866 0.858 0.866 10,678,928 0.8596 0.00%
2004-03-25 0 2.800 2.775 2.800 2.775 2.875 2,502,614 7,048,974 2.8166 0.858 0.850 0.858 0.850 0.881 8,167,859 0.8630 -2.61%
2004-03-24 0 2.875 2.850 2.875 2.775 2.875 3,223,986 9,105,412 2.8243 0.881 0.873 0.881 0.850 0.881 10,522,223 0.8654 3.60%
2004-03-23 0 2.775 2.750 2.775 2.750 2.825 6,210,000 17,192,850 2.7686 0.850 0.843 0.850 0.843 0.866 20,267,770 0.8483 -1.77%
2004-03-22 0 2.825 2.825 2.850 2.825 2.875 4,741,000 13,482,175 2.8437 0.866 0.866 0.873 0.866 0.881 15,473,349 0.8713 -0.73%
2004-03-19 0 3.025 3.000 3.025 3.000 3.050 4,532,000 13,699,800 3.0229 0.872 0.865 0.872 0.865 0.879 15,722,080 0.8714 0.83%
2004-03-18 0 3.000 2.975 3.000 2.975 3.075 6,844,000 20,685,850 3.0225 0.865 0.858 0.865 0.858 0.886 23,742,701 0.8713 0.00%
2004-03-17 0 3.000 3.000 3.025 3.000 3.050 3,232,000 9,777,800 3.0253 0.865 0.865 0.872 0.865 0.879 11,212,216 0.8721 0.84%
2004-03-16 0 2.975 2.950 2.975 2.900 2.975 3,984,000 11,696,200 2.9358 0.858 0.850 0.858 0.836 0.858 13,820,999 0.8463 1.71%
2004-03-15 0 2.925 2.900 2.925 2.900 2.975 6,998,000 20,667,250 2.9533 0.843 0.836 0.843 0.836 0.858 24,276,946 0.8513 0.86%
2004-03-12 0 2.900 2.900 2.925 2.800 2.925 20,562,000 59,180,500 2.8781 0.836 0.836 0.843 0.807 0.843 71,332,175 0.8296 -1.69%
2004-03-11 0 2.950 2.925 2.950 2.900 3.025 10,440,000 30,892,900 2.9591 0.850 0.843 0.850 0.836 0.872 36,217,679 0.8530 -3.28%
2004-03-10 0 3.050 3.025 3.050 3.000 3.075 7,988,000 24,147,550 3.0230 0.879 0.872 0.879 0.865 0.886 27,711,381 0.8714 0.00%
2004-03-09 0 3.050 3.050 3.075 3.000 3.075 6,998,000 21,309,600 3.0451 0.879 0.879 0.886 0.865 0.886 24,276,946 0.8778 1.67%
2004-03-08 0 3.000 2.975 3.000 2.975 3.050 10,748,000 32,429,600 3.0173 0.865 0.858 0.865 0.858 0.879 37,286,170 0.8697 2.56%
2004-03-05 0 2.925 2.925 2.975 2.900 3.025 5,628,000 16,740,400 2.9745 0.843 0.843 0.858 0.836 0.872 19,524,243 0.8574 -2.50%
2004-03-04 0 3.000 3.000 3.025 2.950 3.025 5,314,000 15,924,650 2.9967 0.865 0.865 0.872 0.850 0.872 18,434,937 0.8638 0.00%
2004-03-03 0 3.000 2.975 3.000 2.975 3.050 6,588,000 19,813,550 3.0075 0.865 0.858 0.865 0.858 0.879 22,854,604 0.8669 -0.83%
2004-03-02 0 3.025 3.000 3.025 2.950 3.075 12,564,000 38,006,750 3.0251 0.872 0.865 0.872 0.850 0.886 43,586,103 0.8720 1.68%
2004-03-01 0 2.975 2.975 3.000 2.950 3.025 6,549,000 19,587,025 2.9908 0.858 0.858 0.865 0.850 0.872 22,719,308 0.8621 0.85%
2004-02-27 0 2.950 2.950 3.000 2.900 3.000 9,909,356 29,190,881 2.9458 0.850 0.850 0.865 0.836 0.865 34,376,808 0.8491 0.85%
2004-02-26 0 2.925 2.900 2.925 2.825 2.925 8,828,000 25,482,250 2.8865 0.843 0.836 0.843 0.814 0.843 30,625,447 0.8321 1.74%
2004-02-25 0 2.875 2.850 2.875 2.800 2.900 9,614,000 27,530,350 2.8636 0.829 0.822 0.829 0.807 0.836 33,352,180 0.8254 0.88%
2004-02-24 0 2.850 2.800 2.850 2.800 2.850 7,866,000 22,229,750 2.8261 0.822 0.807 0.822 0.807 0.822 27,288,148 0.8146 2.70%
2004-02-23 0 2.775 2.775 2.800 2.775 2.800 2,570,000 7,159,300 2.7857 0.800 0.800 0.807 0.800 0.807 8,915,655 0.8030 0.00%
2004-02-20 0 2.775 2.750 2.775 2.750 2.800 3,560,000 9,888,450 2.7777 0.800 0.793 0.800 0.793 0.807 12,350,090 0.8007 0.91%
2004-02-19 0 2.750 2.750 2.775 2.750 2.800 5,268,000 14,613,480 2.7740 0.793 0.793 0.800 0.793 0.807 18,275,357 0.7996 0.00%
2004-02-18 0 2.750 2.750 2.775 2.750 2.825 6,564,000 18,286,350 2.7859 0.793 0.793 0.800 0.793 0.814 22,771,345 0.8030 0.00%
2004-02-17 0 2.750 2.775 2.800 2.725 2.800 7,804,000 21,540,950 2.7602 0.793 0.800 0.807 0.786 0.807 27,073,062 0.7957 0.00%
2004-02-16 0 2.750 2.750 2.775 2.700 2.800 6,272,000 17,320,850 2.7616 0.793 0.793 0.800 0.778 0.807 21,758,360 0.7961 1.85%
2004-02-13 0 2.700 2.675 2.700 2.650 2.700 3,914,000 10,495,600 2.6816 0.778 0.771 0.778 0.764 0.778 13,578,160 0.7730 1.89%
2004-02-12 0 2.650 2.625 2.650 2.625 2.725 4,914,000 13,143,400 2.6747 0.764 0.757 0.764 0.757 0.786 17,047,287 0.7710 -0.93%
2004-02-11 0 2.675 2.650 2.675 2.650 2.700 3,783,000 10,092,175 2.6678 0.771 0.764 0.771 0.764 0.778 13,123,705 0.7690 0.94%
2004-02-10 0 2.650 2.625 2.650 2.625 2.750 8,066,000 21,665,100 2.6860 0.764 0.757 0.764 0.757 0.793 27,981,973 0.7743 -2.75%
2004-02-09 0 2.725 2.700 2.725 2.625 2.725 8,356,000 22,449,350 2.6866 0.786 0.778 0.786 0.757 0.786 28,988,020 0.7744 5.83%
2004-02-06 0 2.575 2.575 2.600 2.550 2.625 14,694,000 37,892,650 2.5788 0.742 0.742 0.749 0.735 0.757 50,975,342 0.7434 1.98%
2004-02-05 0 2.525 2.550 2.600 2.525 2.650 7,662,000 19,819,540 2.5867 0.728 0.735 0.749 0.728 0.764 26,580,446 0.7456 -2.88%
2004-02-04 0 2.600 2.600 2.675 2.575 2.725 3,722,000 9,919,200 2.6650 0.749 0.749 0.771 0.742 0.786 12,912,088 0.7682 -2.80%
2004-02-03 0 2.675 2.650 2.675 2.600 2.675 2,786,000 7,364,650 2.6434 0.771 0.764 0.771 0.749 0.771 9,664,986 0.7620 1.90%
2004-02-02 0 2.625 2.625 2.650 2.600 2.700 1,660,000 4,368,300 2.6315 0.757 0.757 0.764 0.749 0.778 5,758,750 0.7586 -2.78%
2004-01-30 0 2.700 2.675 2.700 2.650 2.700 2,672,000 7,155,750 2.6781 0.778 0.771 0.778 0.764 0.778 9,269,506 0.7720 1.89%
2004-01-29 0 2.650 2.650 2.675 2.625 2.700 2,142,000 5,690,250 2.6565 0.764 0.764 0.771 0.757 0.778 7,430,869 0.7658 -0.93%
2004-01-28 0 2.675 2.675 2.700 2.675 2.825 2,590,000 7,062,550 2.7269 0.771 0.771 0.778 0.771 0.814 8,985,037 0.7860 -3.60%
2004-01-27 0 2.775 2.775 2.800 2.675 2.800 4,476,000 12,319,000 2.7522 0.800 0.800 0.807 0.771 0.807 15,527,809 0.7934 3.74%
2004-01-26 0 2.675 2.675 2.700 2.675 2.825 4,158,000 11,408,750 2.7438 0.771 0.771 0.778 0.771 0.814 14,424,627 0.7909 -3.60%
2004-01-21 0 2.775 2.775 2.800 2.775 2.850 2,256,392 6,301,349 2.7927 0.800 0.800 0.807 0.800 0.822 7,827,709 0.8050 0.00%
2004-01-20 0 2.775 2.750 2.800 2.725 2.800 3,742,000 10,333,450 2.7615 0.800 0.793 0.807 0.786 0.807 12,981,471 0.7960 1.83%
2004-01-19 0 2.725 2.700 2.725 2.625 2.725 2,954,760 7,896,400 2.6724 0.786 0.778 0.786 0.757 0.786 10,250,436 0.7703 2.83%
2004-01-16 0 2.650 2.650 2.675 2.650 2.700 3,924,000 10,451,050 2.6634 0.764 0.764 0.771 0.764 0.778 13,612,852 0.7677 -0.93%
2004-01-15 0 2.675 2.650 2.675 2.650 2.750 4,558,000 12,211,950 2.6792 0.771 0.764 0.771 0.764 0.793 15,812,278 0.7723 -0.93%
2004-01-14 0 2.700 2.675 2.700 2.650 2.700 4,538,000 12,125,850 2.6721 0.778 0.771 0.778 0.764 0.778 15,742,895 0.7702 0.00%
2004-01-13 0 2.700 2.650 2.700 2.650 2.775 9,646,000 26,097,700 2.7055 0.778 0.764 0.778 0.764 0.800 33,463,192 0.7799 -1.82%
2004-01-12 0 2.750 2.725 2.750 2.725 2.825 4,512,000 12,363,400 2.7401 0.793 0.786 0.793 0.786 0.814 15,652,698 0.7899 -2.65%
2004-01-09 0 2.825 2.775 2.800 2.800 2.875 2,101,400 5,916,835 2.8157 0.814 0.800 0.807 0.807 0.829 7,290,022 0.8116 0.00%
2004-01-08 0 2.825 2.800 2.825 2.750 2.900 4,354,000 12,240,700 2.8114 0.814 0.807 0.814 0.793 0.836 15,104,576 0.8104 -1.74%
2004-01-07 0 2.875 2.825 2.875 2.825 2.875 5,313,000 15,185,200 2.8581 0.829 0.814 0.829 0.814 0.829 18,431,468 0.8239 0.88%
2004-01-06 0 2.850 2.825 2.850 2.825 2.975 10,023,000 28,894,450 2.8828 0.822 0.814 0.822 0.814 0.858 34,771,053 0.8310 -0.87%
2004-01-05 0 2.875 2.850 2.875 2.800 2.900 9,942,000 28,276,600 2.8442 0.829 0.822 0.829 0.807 0.836 34,490,054 0.8198 -0.86%
2004-01-02 0 2.900 2.875 2.900 2.775 2.900 10,874,000 30,976,550 2.8487 0.836 0.829 0.836 0.800 0.836 37,723,280 0.8212 4.50%
2003-12-31 0 2.775 2.775 2.800 2.725 2.800 4,512,000 12,446,500 2.7585 0.800 0.800 0.807 0.786 0.807 15,652,698 0.7952 0.00%
2003-12-30 0 2.775 2.750 2.775 2.725 2.825 11,402,000 31,681,100 2.7786 0.800 0.793 0.800 0.786 0.814 39,554,978 0.8009 0.91%
2003-12-29 0 2.750 2.725 2.750 2.575 2.750 14,884,000 39,910,700 2.6814 0.793 0.786 0.793 0.742 0.793 51,634,476 0.7729 4.76%
2003-12-24 0 2.625 2.625 2.650 2.575 2.650 2,646,000 6,892,466 2.6049 0.757 0.757 0.764 0.742 0.764 9,179,308 0.7509 0.96%
2003-12-23 0 2.600 2.600 2.625 2.600 2.675 3,972,000 10,480,400 2.6386 0.749 0.749 0.757 0.749 0.771 13,779,370 0.7606 -2.80%
2003-12-22 0 2.675 2.650 2.675 2.575 2.675 11,324,000 29,699,200 2.6227 0.771 0.764 0.771 0.742 0.771 39,284,386 0.7560 2.88%
2003-12-19 0 2.600 2.600 2.625 2.575 2.625 9,128,000 23,793,650 2.6067 0.749 0.749 0.757 0.742 0.757 31,666,185 0.7514 1.96%
2003-12-18 0 2.550 2.550 2.575 2.475 2.600 7,286,000 18,619,150 2.5555 0.735 0.735 0.742 0.713 0.749 25,276,054 0.7366 0.99%
2003-12-17 0 2.525 2.500 2.525 2.475 2.550 7,406,000 18,555,250 2.5054 0.728 0.721 0.728 0.713 0.735 25,692,350 0.7222 1.00%
2003-12-16 0 2.500 2.500 2.525 2.450 2.550 6,306,000 15,836,100 2.5113 0.721 0.721 0.728 0.706 0.735 21,876,311 0.7239 2.04%
2003-12-15 0 2.450 2.450 2.475 2.425 2.675 7,846,236 20,168,658 2.5705 0.706 0.706 0.713 0.699 0.771 27,219,584 0.7410 -6.67%
2003-12-12 0 2.625 2.625 2.650 2.625 2.675 8,950,118 23,630,498 2.6402 0.757 0.757 0.764 0.757 0.771 31,049,090 0.7611 0.96%
2003-12-11 0 2.600 2.575 2.600 2.550 2.625 16,406,000 42,593,450 2.5962 0.749 0.742 0.749 0.735 0.757 56,914,486 0.7484 2.97%
2003-12-10 0 2.525 2.525 2.550 2.500 2.550 6,876,000 17,353,650 2.5238 0.728 0.728 0.735 0.721 0.735 23,853,713 0.7275 2.02%
2003-12-09 0 2.475 2.475 2.525 2.450 2.525 6,081,052 15,209,196 2.5011 0.713 0.713 0.728 0.706 0.728 21,095,938 0.7210 1.02%
2003-12-08 0 2.450 2.425 2.450 2.425 2.475 2,217,773 5,399,222 2.4345 0.706 0.699 0.706 0.699 0.713 7,693,735 0.7018 0.00%
2003-12-05 0 2.450 2.450 2.475 2.450 2.475 2,446,000 6,002,200 2.4539 0.706 0.706 0.713 0.706 0.713 8,485,483 0.7073 -1.01%
2003-12-04 0 2.475 2.450 2.475 2.450 2.500 2,290,000 5,669,300 2.4757 0.713 0.706 0.713 0.706 0.721 7,944,299 0.7136 1.02%
2003-12-03 0 2.450 2.450 2.475 2.450 2.525 7,186,000 18,061,050 2.5134 0.706 0.706 0.713 0.706 0.728 24,929,142 0.7245 -2.00%
2003-12-02 0 2.500 2.500 2.525 2.500 2.550 7,398,000 18,635,800 2.5190 0.721 0.721 0.728 0.721 0.735 25,664,596 0.7261 0.00%
2003-12-01 0 2.500 2.500 2.525 2.425 2.525 14,482,000 36,137,350 2.4953 0.721 0.721 0.728 0.699 0.728 50,239,887 0.7193 2.04%
2003-11-28 0 2.450 2.425 2.450 2.375 2.450 8,300,000 20,138,450 2.4263 0.706 0.699 0.706 0.685 0.706 28,793,748 0.6994 3.16%
2003-11-27 0 2.375 2.350 2.375 2.350 2.375 3,152,000 7,434,150 2.3586 0.685 0.677 0.685 0.677 0.685 10,934,686 0.6799 0.00%
2003-11-26 0 2.375 2.350 2.375 2.350 2.400 1,948,000 4,598,850 2.3608 0.685 0.677 0.685 0.677 0.692 6,757,858 0.6805 0.00%
2003-11-25 0 2.375 2.350 2.375 2.325 2.400 2,762,000 6,522,250 2.3614 0.685 0.677 0.685 0.670 0.692 9,581,727 0.6807 0.00%
2003-11-24 0 2.375 2.350 2.375 2.325 2.375 3,098,000 7,252,700 2.3411 0.685 0.677 0.685 0.670 0.685 10,747,353 0.6748 0.00%
2003-11-21 0 2.375 2.350 2.375 2.350 2.425 3,204,000 7,597,950 2.3714 0.685 0.677 0.685 0.677 0.699 11,115,081 0.6836 -1.04%
2003-11-20 0 2.400 2.400 2.425 2.400 2.450 1,254,000 3,045,200 2.4284 0.692 0.692 0.699 0.692 0.706 4,350,284 0.7000 -1.03%
2003-11-19 0 2.425 2.400 2.425 2.400 2.450 1,774,000 4,300,950 2.4244 0.699 0.692 0.699 0.692 0.706 6,154,230 0.6989 -2.02%
2003-11-18 0 2.475 2.450 2.475 2.425 2.475 2,696,000 6,585,100 2.4425 0.713 0.706 0.713 0.699 0.713 9,352,765 0.7041 1.02%
2003-11-17 0 2.450 2.425 2.450 2.425 2.450 804,000 1,956,300 2.4332 0.706 0.699 0.706 0.699 0.706 2,789,178 0.7014 0.00%
2003-11-14 0 2.450 2.450 2.475 2.425 2.475 1,766,000 4,338,700 2.4568 0.706 0.706 0.713 0.699 0.713 6,126,477 0.7082 0.00%
2003-11-13 0 2.450 2.450 2.475 2.425 2.500 5,484,000 13,471,150 2.4564 0.706 0.706 0.713 0.699 0.721 19,024,689 0.7081 1.03%
2003-11-12 0 2.425 2.425 2.450 2.425 2.475 2,324,000 5,643,050 2.4282 0.699 0.699 0.706 0.699 0.713 8,062,250 0.6999 0.00%
2003-11-11 0 2.425 2.425 2.450 2.400 2.450 2,882,000 6,984,650 2.4235 0.699 0.699 0.706 0.692 0.706 9,998,022 0.6986 -2.02%
2003-11-10 0 2.475 2.450 2.475 2.425 2.525 3,676,000 8,999,050 2.4481 0.713 0.706 0.713 0.699 0.728 12,752,508 0.7057 0.00%
2003-11-07 0 2.475 2.475 2.500 2.425 2.500 4,572,000 11,322,650 2.4765 0.713 0.713 0.721 0.699 0.721 15,860,846 0.7139 2.06%
2003-11-06 0 2.425 2.400 2.425 2.400 2.475 10,974,000 26,662,850 2.4296 0.699 0.692 0.699 0.692 0.713 38,070,192 0.7004 0.00%
2003-11-05 0 2.425 2.425 2.450 2.425 2.500 3,550,000 8,677,600 2.4444 0.699 0.699 0.706 0.699 0.721 12,315,398 0.7046 -3.00%
2003-11-04 0 2.500 2.475 2.500 2.475 2.525 3,378,000 8,429,800 2.4955 0.721 0.713 0.721 0.713 0.728 11,718,709 0.7193 0.00%
2003-11-03 0 2.500 2.475 2.500 2.450 2.525 3,134,000 7,771,000 2.4796 0.721 0.713 0.721 0.706 0.728 10,872,242 0.7148 0.00%
2003-10-31 0 2.500 2.475 2.525 2.425 2.525 7,874,000 19,494,450 2.4758 0.721 0.713 0.728 0.699 0.728 27,315,901 0.7137 1.01%
2003-10-30 0 2.475 2.450 2.475 2.425 2.525 4,050,000 9,986,450 2.4658 0.713 0.706 0.713 0.699 0.728 14,049,962 0.7108 0.00%
2003-10-29 0 2.475 2.475 2.500 2.475 2.550 5,414,000 13,578,300 2.5080 0.713 0.713 0.721 0.713 0.735 18,781,850 0.7229 -1.00%
2003-10-28 0 2.500 2.500 2.525 2.450 2.525 8,668,000 21,725,750 2.5064 0.721 0.721 0.728 0.706 0.728 30,070,387 0.7225 2.04%
2003-10-27 0 2.450 2.425 2.450 2.400 2.450 7,260,000 17,661,100 2.4327 0.706 0.699 0.706 0.692 0.706 25,185,857 0.7012 1.03%
2003-10-24 0 2.425 2.400 2.425 2.350 2.425 9,704,000 23,227,350 2.3936 0.699 0.692 0.699 0.677 0.699 33,664,402 0.6900 2.11%
2003-10-23 0 2.375 2.350 2.375 2.325 2.525 16,158,000 39,043,900 2.4164 0.685 0.677 0.685 0.670 0.728 56,054,143 0.6965 -6.86%
2003-10-22 0 2.550 2.550 2.575 2.525 2.600 7,776,000 20,004,450 2.5726 0.735 0.735 0.742 0.728 0.749 26,975,926 0.7416 -1.92%
2003-10-21 0 2.600 2.575 2.600 2.550 2.625 7,622,000 19,733,150 2.5890 0.749 0.742 0.749 0.735 0.757 26,441,681 0.7463 0.00%
2003-10-20 0 2.600 2.575 2.600 2.500 2.600 13,001,000 33,238,300 2.5566 0.749 0.742 0.749 0.721 0.749 45,102,111 0.7370 5.05%
2003-10-17 0 2.475 2.475 2.500 2.475 2.550 6,066,117 15,134,478 2.4949 0.713 0.713 0.721 0.713 0.735 21,044,126 0.7192 -1.98%
2003-10-16 0 2.525 2.500 2.525 2.450 2.550 10,772,000 27,017,050 2.5081 0.728 0.721 0.728 0.706 0.735 37,369,429 0.7230 3.06%
2003-10-15 0 2.450 2.450 2.475 2.450 2.475 3,574,000 8,768,450 2.4534 0.706 0.706 0.713 0.706 0.713 12,398,657 0.7072 0.00%
2003-10-14 0 2.450 2.450 2.475 2.450 2.550 6,270,000 15,520,550 2.4754 0.706 0.706 0.713 0.706 0.735 21,751,422 0.7135 -2.00%
2003-10-13 0 2.500 2.500 2.525 2.450 2.525 4,480,000 11,140,250 2.4867 0.721 0.721 0.728 0.706 0.728 15,541,686 0.7168 -0.99%
2003-10-10 0 2.525 2.475 2.525 2.450 2.550 14,056,000 35,167,600 2.5020 0.728 0.713 0.728 0.706 0.735 48,762,040 0.7212 3.06%
2003-10-09 0 2.450 2.450 2.475 2.375 2.475 15,408,000 37,739,200 2.4493 0.706 0.706 0.713 0.685 0.713 53,452,298 0.7060 3.16%
2003-10-08 0 2.375 2.350 2.400 2.350 2.400 4,782,000 11,331,700 2.3697 0.685 0.677 0.692 0.677 0.692 16,589,362 0.6831 1.06%
2003-10-07 0 2.350 2.350 2.375 2.325 2.400 3,304,000 7,772,850 2.3526 0.677 0.677 0.685 0.670 0.692 11,461,993 0.6781 -1.05%
2003-10-06 0 2.375 2.375 2.400 2.375 2.425 2,944,000 7,034,950 2.3896 0.685 0.685 0.692 0.685 0.699 10,213,108 0.6888 0.00%
2003-10-03 0 2.375 2.375 2.400 2.375 2.425 8,061,500 19,318,438 2.3964 0.685 0.685 0.692 0.685 0.699 27,966,362 0.6908 1.06%
2003-10-02 0 2.350 2.350 2.400 2.325 2.375 9,086,000 21,427,050 2.3582 0.677 0.677 0.692 0.670 0.685 31,520,482 0.6798 2.17%
2003-09-30 0 2.300 2.300 2.350 2.225 2.350 8,972,592 20,538,752 2.2891 0.663 0.663 0.677 0.641 0.677 31,127,055 0.6598 3.37%
2003-09-29 0 2.225 2.200 2.225 2.175 2.250 4,507,568 10,027,832 2.2247 0.641 0.634 0.641 0.627 0.649 15,637,323 0.6413 2.30%
2003-09-26 0 2.175 2.200 2.225 2.175 2.250 2,008,000 4,419,750 2.2011 0.627 0.634 0.641 0.627 0.649 6,966,006 0.6345 -2.25%
2003-09-25 0 2.225 2.225 2.250 2.175 2.250 7,146,000 15,922,250 2.2281 0.641 0.641 0.649 0.627 0.649 24,790,377 0.6423 -1.11%
2003-09-24 0 2.250 2.225 2.250 2.175 2.250 8,760,000 19,406,100 2.2153 0.649 0.641 0.649 0.627 0.649 30,389,547 0.6386 1.12%
2003-09-23 0 2.225 2.200 2.225 2.125 2.225 7,099,000 15,515,650 2.1856 0.641 0.634 0.641 0.613 0.641 24,627,328 0.6300 2.30%
2003-09-22 0 2.175 2.150 2.175 2.125 2.175 1,620,000 3,491,550 2.1553 0.627 0.620 0.627 0.613 0.627 5,619,985 0.6213 0.00%
2003-09-19 0 2.175 2.175 2.200 2.125 2.200 3,956,000 8,552,950 2.1620 0.627 0.627 0.634 0.613 0.634 13,723,864 0.6232 2.35%
2003-09-18 0 2.125 2.125 2.175 2.125 2.250 11,348,000 24,811,700 2.1864 0.613 0.613 0.627 0.613 0.649 39,367,645 0.6303 -4.49%
2003-09-17 0 2.225 2.225 2.250 2.200 2.350 6,616,000 14,928,200 2.2564 0.641 0.641 0.649 0.634 0.677 22,951,740 0.6504 -4.30%
2003-09-16 0 2.325 2.325 2.350 2.300 2.350 4,378,000 10,169,500 2.3229 0.670 0.670 0.677 0.663 0.677 15,187,835 0.6696 -3.13%
2003-09-15 0 2.400 2.325 2.400 2.300 2.425 4,910,000 11,524,600 2.3472 0.692 0.670 0.692 0.663 0.699 17,033,410 0.6766 3.23%
2003-09-11 0 2.325 2.300 2.325 2.250 2.325 3,830,000 8,752,450 2.2852 0.670 0.663 0.670 0.649 0.670 13,286,754 0.6587 1.09%
2003-09-10 0 2.300 2.250 2.300 2.225 2.350 14,171,500 32,051,638 2.2617 0.663 0.649 0.663 0.641 0.677 49,162,724 0.6520 -3.16%
2003-09-09 0 2.375 2.325 2.375 2.325 2.400 6,462,000 15,159,250 2.3459 0.685 0.670 0.685 0.670 0.692 22,417,494 0.6762 1.06%
2003-09-08 0 2.350 2.350 2.375 2.325 2.400 4,294,000 10,097,800 2.3516 0.677 0.677 0.685 0.670 0.692 14,896,428 0.6779 0.00%
2003-09-05 0 2.350 2.350 2.375 2.350 2.375 7,334,000 17,280,480 2.3562 0.677 0.677 0.685 0.677 0.685 25,442,572 0.6792 1.08%
2003-09-04 0 2.325 2.300 2.325 2.300 2.450 16,322,000 38,529,000 2.3606 0.670 0.663 0.670 0.663 0.706 56,623,080 0.6804 -5.10%
2003-09-03 0 2.450 2.425 2.450 2.375 2.475 6,044,000 14,664,350 2.4263 0.706 0.699 0.706 0.685 0.713 20,967,399 0.6994 3.16%
2003-09-02 0 2.375 2.350 2.375 2.350 2.400 1,982,000 4,700,550 2.3716 0.685 0.677 0.685 0.677 0.692 6,875,808 0.6836 0.00%
2003-09-01 0 2.375 2.350 2.375 2.350 2.475 5,216,000 12,514,950 2.3993 0.685 0.677 0.685 0.677 0.713 18,094,963 0.6916 -3.06%
2003-08-29 0 2.450 2.425 2.475 2.375 2.475 5,776,000 14,146,750 2.4492 0.706 0.699 0.713 0.685 0.713 20,037,674 0.7060 2.08%
2003-08-28 0 2.400 2.375 2.400 2.325 2.400 1,762,000 4,136,600 2.3477 0.692 0.685 0.692 0.670 0.692 6,112,601 0.6767 2.13%
2003-08-27 0 2.350 2.325 2.350 2.300 2.350 5,610,000 13,066,100 2.3291 0.677 0.670 0.677 0.663 0.677 19,461,799 0.6714 0.00%
2003-08-26 0 2.350 2.300 2.350 2.250 2.400 8,066,000 18,455,900 2.2881 0.677 0.663 0.677 0.649 0.692 27,981,973 0.6596 0.00%
2003-08-25 0 2.350 2.350 2.375 2.325 2.500 5,828,000 13,944,500 2.3927 0.677 0.677 0.685 0.670 0.721 20,218,068 0.6897 -5.05%
2003-08-22 0 2.475 2.475 2.500 2.475 2.550 4,102,000 10,211,540 2.4894 0.713 0.713 0.721 0.713 0.735 14,230,356 0.7176 -1.98%
2003-08-21 0 2.525 2.500 2.525 2.500 2.550 4,600,000 11,595,550 2.5208 0.728 0.721 0.728 0.721 0.735 15,957,981 0.7266 -0.98%
2003-08-20 0 2.550 2.525 2.550 2.450 2.550 10,613,000 26,356,600 2.4834 0.735 0.728 0.735 0.706 0.735 36,817,838 0.7159 4.08%
2003-08-19 0 2.450 2.450 2.475 2.450 2.625 10,662,000 26,982,500 2.5307 0.706 0.706 0.713 0.706 0.757 36,987,825 0.7295 -4.85%
2003-08-18 0 2.575 2.550 2.575 2.500 2.575 16,338,000 41,498,500 2.5400 0.742 0.735 0.742 0.721 0.742 56,678,586 0.7322 5.10%
2003-08-15 0 2.450 2.425 2.450 2.375 2.475 9,958,000 24,081,350 2.4183 0.706 0.699 0.706 0.685 0.713 34,545,560 0.6971 1.03%
2003-08-14 0 2.425 2.400 2.425 2.375 2.450 4,475,900 10,762,320 2.4045 0.699 0.692 0.699 0.685 0.706 15,527,462 0.6931 1.04%
2003-08-13 0 2.400 2.400 2.425 2.375 2.475 11,610,000 28,035,250 2.4148 0.692 0.692 0.699 0.685 0.713 40,276,557 0.6961 -2.04%
2003-08-12 0 2.450 2.450 2.475 2.400 2.475 11,066,000 27,215,700 2.4594 0.706 0.706 0.713 0.692 0.713 38,389,352 0.7089 2.08%
2003-08-11 0 2.400 2.375 2.400 2.300 2.400 4,214,000 9,948,850 2.3609 0.692 0.685 0.692 0.663 0.692 14,618,898 0.6805 3.23%
2003-08-08 0 2.325 2.300 2.325 2.300 2.350 4,698,000 10,865,350 2.3128 0.670 0.663 0.670 0.663 0.677 16,297,955 0.6667 0.00%
2003-08-07 0 2.325 2.300 2.325 2.275 2.325 6,300,000 14,486,600 2.2995 0.670 0.663 0.670 0.656 0.670 21,855,496 0.6628 2.20%
2003-08-06 0 2.275 2.250 2.275 2.250 2.375 10,984,000 25,167,050 2.2912 0.656 0.649 0.656 0.649 0.685 38,104,883 0.6605 -5.21%
2003-08-05 0 2.400 2.375 2.400 2.350 2.400 4,171,000 9,921,575 2.3787 0.692 0.685 0.692 0.677 0.692 14,469,726 0.6857 1.05%
2003-08-04 0 2.375 2.350 2.375 2.325 2.375 6,106,000 14,344,550 2.3493 0.685 0.677 0.685 0.670 0.685 21,182,485 0.6772 1.06%
2003-08-01 0 2.350 2.325 2.350 2.300 2.400 13,508,000 31,758,650 2.3511 0.677 0.670 0.677 0.663 0.692 46,860,958 0.6777 2.17%
2003-07-31 0 2.300 2.275 2.300 2.225 2.300 7,886,000 17,944,750 2.2755 0.663 0.656 0.663 0.641 0.663 27,357,530 0.6559 1.10%
2003-07-30 0 2.275 2.250 2.275 2.200 2.275 3,190,000 7,129,850 2.2351 0.656 0.649 0.656 0.634 0.656 11,066,513 0.6443 1.11%
2003-07-29 0 2.250 2.225 2.250 2.250 2.300 6,229,000 14,181,600 2.2767 0.649 0.641 0.649 0.649 0.663 21,609,188 0.6563 -1.10%
2003-07-28 0 2.275 2.225 2.275 2.175 2.275 8,282,260 18,515,053 2.2355 0.656 0.641 0.656 0.627 0.656 28,732,206 0.6444 3.41%
2003-07-25 0 2.200 2.175 2.200 2.100 2.200 8,052,000 17,304,000 2.1490 0.634 0.627 0.634 0.605 0.634 27,933,405 0.6195 4.76%
2003-07-24 0 2.100 2.100 2.125 2.050 2.125 5,032,000 10,546,350 2.0959 0.605 0.605 0.613 0.591 0.613 17,456,644 0.6041 0.00%
2003-07-23 0 2.100 2.075 2.100 2.050 2.150 11,034,000 23,111,650 2.0946 0.605 0.598 0.605 0.591 0.620 38,278,340 0.6038 -1.18%
2003-07-22 0 2.125 2.100 2.125 2.100 2.250 7,600,000 16,265,650 2.1402 0.613 0.605 0.613 0.605 0.649 26,365,360 0.6169 -4.49%
2003-07-21 0 2.225 2.225 2.250 2.225 2.300 5,755,000 12,866,213 2.2357 0.641 0.641 0.649 0.641 0.663 19,964,822 0.6444 -1.11%
2003-07-18 0 2.250 2.225 2.250 2.125 2.250 6,744,000 14,675,750 2.1761 0.649 0.641 0.649 0.613 0.649 23,395,788 0.6273 2.27%
2003-07-17 0 2.200 2.175 2.225 2.175 2.325 12,864,000 29,004,500 2.2547 0.634 0.627 0.641 0.627 0.670 44,626,841 0.6499 -1.12%
2003-07-16 0 2.225 2.225 2.250 2.225 2.300 8,196,000 18,456,500 2.2519 0.641 0.641 0.649 0.641 0.663 28,432,959 0.6491 -1.11%
2003-07-15 0 2.250 2.250 2.275 2.200 2.300 5,238,000 11,750,150 2.2433 0.649 0.649 0.656 0.634 0.663 18,171,284 0.6466 -1.10%
2003-07-14 0 2.275 2.275 2.300 2.250 2.325 10,524,000 24,113,450 2.2913 0.656 0.656 0.663 0.649 0.670 36,509,085 0.6605 2.25%
2003-07-11 0 2.225 2.225 2.250 2.175 2.250 10,114,000 22,487,100 2.2234 0.641 0.641 0.649 0.627 0.649 35,086,744 0.6409 -1.11%
2003-07-10 0 2.250 2.225 2.250 2.175 2.300 21,934,000 48,930,250 2.2308 0.649 0.641 0.649 0.627 0.663 76,091,817 0.6430 4.65%
2003-07-09 0 2.150 2.125 2.150 2.075 2.175 20,372,000 43,095,193 2.1154 0.620 0.613 0.620 0.598 0.627 70,673,041 0.6098 3.61%
2003-07-08 0 2.075 2.050 2.075 2.050 2.150 4,668,000 9,745,850 2.0878 0.598 0.591 0.598 0.591 0.620 16,193,882 0.6018 -1.19%
2003-07-07 0 2.100 2.075 2.100 2.000 2.125 7,472,000 15,481,050 2.0719 0.605 0.598 0.605 0.577 0.613 25,921,312 0.5972 5.00%
2003-07-04 0 2.000 2.000 2.025 1.990 2.025 7,254,000 14,558,090 2.0069 0.577 0.577 0.584 0.574 0.584 25,165,042 0.5785 -1.23%
2003-07-03 0 2.025 2.000 2.025 1.930 2.025 7,102,000 14,077,150 1.9821 0.584 0.577 0.584 0.556 0.584 24,637,735 0.5714 4.92%
2003-07-02 0 1.930 1.930 1.950 1.920 2.025 11,097,000 21,631,690 1.9493 0.556 0.556 0.562 0.553 0.584 38,496,895 0.5619 -3.50%
2003-06-30 0 2.000 2.000 2.025 2.000 2.050 2,396,000 4,846,350 2.0227 0.577 0.577 0.584 0.577 0.591 8,312,027 0.5831 -2.44%
2003-06-27 0 2.050 2.025 2.050 2.000 2.075 6,072,000 12,442,050 2.0491 0.591 0.584 0.591 0.577 0.598 21,064,535 0.5907 0.00%
2003-06-26 0 2.050 2.025 2.050 2.000 2.050 3,598,000 7,295,100 2.0275 0.591 0.584 0.591 0.577 0.591 12,481,916 0.5845 1.23%
2003-06-25 0 2.025 2.000 2.025 2.000 2.050 9,016,000 18,186,800 2.0172 0.584 0.577 0.584 0.577 0.591 31,277,643 0.5815 0.00%
2003-06-24 0 2.025 2.025 2.050 1.980 2.250 20,716,000 42,760,340 2.0641 0.584 0.584 0.591 0.571 0.649 71,866,421 0.5950 -10.00%
2003-06-23 0 2.250 2.250 2.275 2.100 2.300 21,832,000 48,364,200 2.2153 0.649 0.649 0.656 0.605 0.663 75,737,966 0.6386 7.14%
2003-06-20 0 2.100 2.100 2.125 2.075 2.125 5,600,000 11,775,700 2.1028 0.605 0.605 0.613 0.598 0.613 19,427,107 0.6061 0.00%
2003-06-19 0 2.100 2.050 2.100 2.050 2.100 8,266,000 17,154,500 2.0753 0.605 0.591 0.605 0.591 0.605 28,675,798 0.5982 1.20%
2003-06-18 0 2.075 2.075 2.100 2.050 2.125 9,554,000 19,866,800 2.0794 0.598 0.598 0.605 0.591 0.613 33,144,033 0.5994 -2.35%
2003-06-17 0 2.125 2.125 2.150 2.125 2.150 9,494,000 20,189,050 2.1265 0.613 0.613 0.620 0.613 0.620 32,935,885 0.6130 0.00%
2003-06-16 0 2.125 2.125 2.150 2.075 2.150 9,612,000 20,408,500 2.1232 0.613 0.613 0.620 0.598 0.620 33,345,242 0.6120 0.00%
2003-06-13 0 2.125 2.125 2.150 2.000 2.175 22,922,000 47,900,000 2.0897 0.613 0.613 0.620 0.577 0.627 79,519,313 0.6024 6.25%
2003-06-12 0 2.000 2.000 2.025 1.900 2.000 12,694,600 24,839,470 1.9567 0.577 0.577 0.584 0.548 0.577 44,039,171 0.5640 4.71%
2003-06-11 0 1.910 1.900 1.910 1.870 1.930 7,244,000 13,819,560 1.9077 0.551 0.548 0.551 0.539 0.556 25,130,351 0.5499 2.69%
2003-06-10 0 1.860 1.850 1.870 1.850 1.880 1,820,000 3,399,380 1.8678 0.536 0.533 0.539 0.533 0.542 6,313,810 0.5384 0.54%
2003-06-09 0 1.850 1.850 1.860 1.840 1.880 2,250,000 4,187,540 1.8611 0.533 0.533 0.536 0.530 0.542 7,805,534 0.5365 -1.60%
2003-06-06 0 1.880 1.870 1.880 1.860 1.890 2,660,000 4,969,320 1.8682 0.542 0.539 0.542 0.536 0.545 9,227,876 0.5385 0.00%
2003-06-05 0 1.880 1.870 1.880 1.870 1.920 6,066,000 11,484,330 1.8932 0.542 0.539 0.542 0.539 0.553 21,043,720 0.5457 -1.05%
2003-06-03 0 1.900 1.890 1.900 1.880 1.910 5,622,000 10,688,980 1.9013 0.548 0.545 0.548 0.542 0.551 19,503,428 0.5481 -0.52%
2003-06-02 0 1.910 1.900 1.910 1.890 1.950 11,644,000 22,408,820 1.9245 0.551 0.548 0.551 0.545 0.562 40,394,507 0.5547 1.06%
2003-05-30 0 1.890 1.880 1.890 1.810 1.890 6,856,000 12,674,200 1.8486 0.545 0.542 0.545 0.522 0.545 23,784,330 0.5329 3.85%
2003-05-29 0 1.820 1.810 1.820 1.810 1.890 3,408,000 6,253,100 1.8348 0.525 0.522 0.525 0.522 0.545 11,822,782 0.5289 -3.19%
2003-05-28 0 1.880 1.870 1.890 1.860 1.920 10,222,000 19,357,280 1.8937 0.542 0.539 0.545 0.536 0.553 35,461,409 0.5459 0.00%
2003-05-27 0 1.880 1.860 1.880 1.820 1.880 17,462,000 32,308,080 1.8502 0.542 0.536 0.542 0.525 0.542 60,577,884 0.5333 2.73%
2003-05-26 0 1.830 1.830 1.840 1.760 1.840 14,258,000 25,681,260 1.8012 0.528 0.528 0.530 0.507 0.530 49,462,803 0.5192 4.57%
2003-05-23 0 1.750 1.740 1.750 1.720 1.760 7,033,000 12,244,910 1.7411 0.504 0.502 0.504 0.496 0.507 24,398,365 0.5019 0.00%
2003-05-22 0 1.750 1.740 1.750 1.710 1.750 10,986,000 19,006,680 1.7301 0.504 0.502 0.504 0.493 0.504 38,111,822 0.4987 3.55%
2003-05-21 0 1.690 1.690 1.700 1.640 1.700 9,040,000 15,181,640 1.6794 0.487 0.487 0.490 0.473 0.490 31,360,902 0.4841 3.05%
2003-05-20 0 1.640 1.630 1.650 1.620 1.650 1,584,000 2,594,360 1.6379 0.473 0.470 0.476 0.467 0.476 5,495,096 0.4721 0.61%
2003-05-19 0 1.630 1.630 1.640 1.610 1.640 1,122,000 1,825,800 1.6273 0.470 0.470 0.473 0.464 0.473 3,892,360 0.4691 0.62%
2003-05-16 0 1.620 1.620 1.630 1.620 1.640 1,472,000 2,391,020 1.6243 0.467 0.467 0.470 0.467 0.473 5,106,554 0.4682 0.00%
2003-05-15 0 1.620 1.610 1.620 1.610 1.640 1,116,000 1,812,420 1.6240 0.467 0.464 0.467 0.464 0.473 3,871,545 0.4681 0.00%
2003-05-14 0 1.620 1.610 1.620 1.610 1.660 1,568,000 2,545,260 1.6233 0.467 0.464 0.467 0.464 0.479 5,439,590 0.4679 -2.41%
2003-05-13 0 1.660 1.630 1.660 1.600 1.660 4,528,000 7,420,320 1.6388 0.479 0.470 0.479 0.461 0.479 15,708,204 0.4724 3.75%
2003-05-12 0 1.600 1.600 1.610 1.560 1.600 1,408,000 2,242,740 1.5929 0.461 0.461 0.464 0.450 0.461 4,884,530 0.4592 2.56%
2003-05-09 0 1.560 1.560 1.570 1.550 1.580 2,380,000 3,738,800 1.5709 0.450 0.450 0.453 0.447 0.455 8,256,521 0.4528 -1.27%
2003-05-07 0 1.580 1.580 1.590 1.580 1.620 1,540,000 2,462,040 1.5987 0.455 0.455 0.458 0.455 0.467 5,342,455 0.4608 -1.86%
2003-05-06 0 1.610 1.610 1.620 1.610 1.630 1,366,000 2,205,040 1.6142 0.464 0.464 0.467 0.464 0.470 4,738,827 0.4653 -1.23%
2003-05-05 0 1.630 1.620 1.630 1.610 1.640 1,890,000 3,081,200 1.6303 0.470 0.467 0.470 0.464 0.473 6,556,649 0.4699 1.24%
2003-05-02 0 1.610 1.600 1.610 1.600 1.620 1,634,000 2,628,360 1.6085 0.464 0.461 0.464 0.461 0.467 5,668,552 0.4637 0.62%
2003-04-30 0 1.600 1.580 1.600 1.560 1.600 3,192,000 5,057,060 1.5843 0.461 0.455 0.461 0.450 0.461 11,073,451 0.4567 0.63%
2003-04-29 0 1.590 1.580 1.590 1.550 1.600 5,708,000 9,025,680 1.5812 0.458 0.455 0.458 0.447 0.461 19,801,773 0.4558 2.58%
2003-04-28 0 1.550 1.550 1.560 1.510 1.560 3,312,000 5,117,060 1.5450 0.447 0.447 0.450 0.435 0.450 11,489,746 0.4454 2.86%
2003-04-25 0 1.620 1.610 1.620 1.580 1.630 5,994,000 9,599,160 1.6015 0.434 0.432 0.434 0.424 0.437 22,354,627 0.4294 2.53%
2003-04-24 0 1.580 1.580 1.590 1.580 1.640 7,637,000 12,222,830 1.6005 0.424 0.424 0.426 0.424 0.440 28,482,197 0.4291 -3.66%
2003-04-23 0 1.640 1.640 1.650 1.630 1.700 8,152,000 13,411,120 1.6451 0.440 0.440 0.442 0.437 0.456 30,402,890 0.4411 -3.53%
2003-04-22 0 1.700 1.690 1.700 1.700 1.750 3,264,000 5,607,560 1.7180 0.456 0.453 0.456 0.456 0.469 12,173,090 0.4607 -2.86%
2003-04-17 0 1.750 1.740 1.750 1.720 1.750 2,546,000 4,419,960 1.7360 0.469 0.467 0.469 0.461 0.469 9,495,309 0.4655 1.74%
2003-04-16 0 1.720 1.720 1.730 1.710 1.730 2,680,000 4,618,360 1.7233 0.461 0.461 0.464 0.459 0.464 9,995,062 0.4621 1.18%
2003-04-15 0 1.700 1.690 1.700 1.690 1.730 2,702,000 4,596,500 1.7011 0.456 0.453 0.456 0.453 0.464 10,077,111 0.4561 -1.16%
2003-04-14 0 1.720 1.720 1.730 1.710 1.750 3,278,000 5,654,980 1.7251 0.461 0.461 0.464 0.459 0.469 12,225,303 0.4626 -1.71%
2003-04-11 0 1.750 1.740 1.750 1.730 1.750 3,944,000 6,864,640 1.7405 0.469 0.467 0.469 0.464 0.469 14,709,151 0.4667 0.57%
2003-04-10 0 1.740 1.740 1.750 1.730 1.750 1,914,000 3,329,520 1.7396 0.467 0.467 0.469 0.464 0.469 7,138,264 0.4664 0.00%
2003-04-09 0 1.740 1.730 1.750 1.730 1.750 1,984,000 3,445,600 1.7367 0.467 0.464 0.469 0.464 0.469 7,399,329 0.4657 0.00%
2003-04-08 0 1.740 1.730 1.740 1.700 1.750 2,492,000 4,328,220 1.7368 0.467 0.464 0.467 0.456 0.469 9,293,916 0.4657 2.35%
2003-04-07 0 1.700 1.690 1.700 1.690 1.710 1,900,000 3,241,960 1.7063 0.456 0.453 0.456 0.453 0.459 7,086,051 0.4575 -0.58%
2003-04-04 0 1.710 1.710 1.730 1.700 1.710 774,000 1,323,120 1.7095 0.459 0.459 0.464 0.456 0.459 2,886,634 0.4584 -0.58%
2003-04-03 0 1.720 1.710 1.720 1.710 1.720 1,830,000 3,137,660 1.7146 0.461 0.459 0.461 0.459 0.461 6,824,986 0.4597 -0.58%
2003-04-02 0 1.730 1.710 1.730 1.710 1.730 708,000 1,218,880 1.7216 0.464 0.459 0.464 0.459 0.464 2,640,487 0.4616 -0.57%
2003-04-01 0 1.740 1.730 1.740 1.710 1.760 2,060,000 3,558,860 1.7276 0.467 0.464 0.467 0.459 0.472 7,682,771 0.4632 -1.69%
2003-03-31 0 1.770 1.770 1.780 1.690 1.780 15,362,000 26,657,800 1.7353 0.475 0.475 0.477 0.453 0.477 57,292,590 0.4653 4.73%
2003-03-28 0 1.690 1.690 1.700 1.690 1.730 5,524,000 9,425,160 1.7062 0.453 0.453 0.456 0.453 0.464 20,601,762 0.4575 -2.31%
2003-03-27 0 1.730 1.730 1.740 1.710 1.740 4,614,000 7,955,320 1.7242 0.464 0.464 0.467 0.459 0.467 17,207,916 0.4623 1.17%
2003-03-26 0 1.710 1.710 1.720 1.670 1.730 3,738,740 6,403,143 1.7126 0.459 0.459 0.461 0.448 0.464 13,943,634 0.4592 2.40%
2003-03-25 0 1.670 1.670 1.680 1.670 1.690 1,694,000 2,843,260 1.6784 0.448 0.448 0.450 0.448 0.453 6,317,774 0.4500 -1.18%
2003-03-24 0 1.690 1.680 1.690 1.680 1.710 4,620,000 7,814,100 1.6914 0.453 0.450 0.453 0.450 0.459 17,230,293 0.4535 0.60%
2003-03-21 0 1.680 1.680 1.690 1.670 1.710 5,410,000 9,103,180 1.6827 0.450 0.450 0.453 0.448 0.459 20,176,599 0.4512 -1.75%
2003-03-20 0 1.710 1.700 1.710 1.620 1.760 18,368,000 30,987,120 1.6870 0.459 0.456 0.459 0.434 0.472 68,503,469 0.4523 2.40%
2003-03-19 1 1.670 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2003-03-18 0 1.670 1.660 1.670 1.660 1.690 2,624,000 4,377,540 1.6683 0.448 0.445 0.448 0.445 0.453 9,786,210 0.4473 -0.60%
2003-03-17 0 1.680 1.660 1.690 1.620 1.690 3,336,000 5,497,520 1.6479 0.450 0.445 0.453 0.434 0.453 12,441,614 0.4419 3.07%
2003-03-14 0 1.630 1.620 1.630 1.610 1.630 1,820,000 2,956,500 1.6245 0.437 0.434 0.437 0.432 0.437 6,787,691 0.4356 1.87%
2003-03-13 0 1.600 1.600 1.610 1.580 1.610 2,442,000 3,898,500 1.5964 0.429 0.429 0.432 0.424 0.432 9,107,441 0.4281 0.00%
2003-03-12 0 1.600 1.590 1.610 1.550 1.610 5,252,600 8,339,734 1.5877 0.429 0.426 0.432 0.416 0.432 19,589,575 0.4257 3.23%
2003-03-11 0 1.550 1.550 1.560 1.490 1.560 12,038,000 18,346,380 1.5240 0.416 0.416 0.418 0.400 0.418 44,895,730 0.4086 0.65%
2003-03-10 0 1.540 1.540 1.560 1.520 1.610 8,025,000 12,471,290 1.5541 0.413 0.413 0.418 0.408 0.432 29,929,243 0.4167 -4.35%
2003-03-07 0 1.610 1.610 1.620 1.580 1.630 3,042,000 4,871,120 1.6013 0.432 0.432 0.434 0.424 0.437 11,345,141 0.4294 -1.23%
2003-03-06 0 1.630 1.620 1.630 1.620 1.660 6,940,000 11,345,520 1.6348 0.437 0.434 0.437 0.434 0.445 25,882,735 0.4383 -1.21%
2003-03-05 0 1.650 1.640 1.650 1.630 1.660 7,812,000 12,898,620 1.6511 0.442 0.440 0.442 0.437 0.445 29,134,860 0.4427 -0.60%
2003-03-04 0 1.660 1.660 1.670 1.660 1.680 3,972,000 6,631,740 1.6696 0.445 0.445 0.448 0.445 0.450 14,813,577 0.4477 -1.19%
2003-03-03 0 1.680 1.670 1.680 1.660 1.690 3,076,000 5,152,660 1.6751 0.450 0.448 0.450 0.445 0.453 11,471,944 0.4492 1.20%
2003-02-28 0 1.660 1.650 1.660 1.660 1.680 6,346,000 10,566,840 1.6651 0.445 0.442 0.445 0.445 0.450 23,667,412 0.4465 0.00%
2003-02-27 0 1.660 1.660 1.670 1.650 1.670 1,312,000 2,176,260 1.6587 0.445 0.445 0.448 0.442 0.448 4,893,105 0.4448 -0.60%
2003-02-26 0 1.670 1.660 1.670 1.660 1.680 1,030,000 1,715,200 1.6652 0.448 0.445 0.448 0.445 0.450 3,841,386 0.4465 0.00%
2003-02-25 0 1.670 1.650 1.670 1.640 1.720 4,756,000 7,888,100 1.6586 0.448 0.442 0.448 0.440 0.461 17,737,505 0.4447 -0.60%
2003-02-24 0 1.680 1.670 1.680 1.670 1.690 3,370,000 5,662,840 1.6804 0.450 0.448 0.450 0.448 0.453 12,568,417 0.4506 0.00%
2003-02-21 0 1.680 1.680 1.690 1.680 1.700 3,050,000 5,146,860 1.6875 0.450 0.450 0.453 0.450 0.456 11,374,977 0.4525 -1.75%
2003-02-20 0 1.710 1.700 1.710 1.700 1.730 6,716,000 11,466,580 1.7074 0.459 0.456 0.459 0.456 0.464 25,047,327 0.4578 0.00%
2003-02-19 0 1.710 1.710 1.720 1.700 1.740 3,206,000 5,487,760 1.7117 0.459 0.459 0.461 0.456 0.467 11,956,779 0.4590 -0.58%
2003-02-18 0 1.720 1.720 1.730 1.720 1.750 2,694,000 4,661,240 1.7302 0.461 0.461 0.464 0.461 0.469 10,047,275 0.4639 -1.15%
2003-02-17 0 1.740 1.730 1.740 1.710 1.740 3,330,000 5,759,436 1.7296 0.467 0.464 0.467 0.459 0.467 12,419,237 0.4638 1.75%
2003-02-14 0 1.710 1.710 1.720 1.710 1.740 2,048,000 3,534,580 1.7259 0.459 0.459 0.461 0.459 0.467 7,638,017 0.4628 -1.16%
2003-02-13 0 1.730 1.730 1.740 1.720 1.780 2,950,000 5,169,840 1.7525 0.464 0.464 0.467 0.461 0.477 11,002,027 0.4699 -2.81%
2003-02-12 0 1.780 1.760 1.780 1.730 1.790 4,784,000 8,448,980 1.7661 0.477 0.472 0.477 0.464 0.480 17,841,931 0.4735 2.89%
2003-02-11 0 1.730 1.720 1.740 1.720 1.750 1,408,000 2,439,880 1.7329 0.464 0.461 0.467 0.461 0.469 5,251,137 0.4646 0.00%
2003-02-10 0 1.730 1.720 1.730 1.700 1.770 2,952,000 5,080,520 1.7210 0.464 0.461 0.464 0.456 0.475 11,009,486 0.4615 -1.70%
2003-02-07 0 1.760 1.760 1.770 1.750 1.790 4,660,000 8,222,880 1.7646 0.472 0.472 0.475 0.469 0.480 17,379,473 0.4731 -1.68%
2003-02-06 0 1.790 1.780 1.790 1.770 1.800 13,794,000 24,708,840 1.7913 0.480 0.477 0.480 0.475 0.483 51,444,733 0.4803 0.56%
2003-02-05 0 1.780 1.770 1.780 1.720 1.780 6,312,000 11,095,220 1.7578 0.477 0.475 0.477 0.461 0.477 23,540,609 0.4713 3.49%
2003-02-04 0 1.720 1.710 1.720 1.690 1.730 1,548,000 2,653,940 1.7144 0.461 0.459 0.461 0.453 0.464 5,773,267 0.4597 1.18%
2003-01-30 0 1.700 1.690 1.700 1.690 1.710 2,150,000 3,644,760 1.6952 0.456 0.453 0.456 0.453 0.459 8,018,427 0.4545 0.00%
2003-01-29 0 1.700 1.690 1.710 1.660 1.710 2,976,000 5,028,860 1.6898 0.456 0.453 0.459 0.445 0.459 11,098,994 0.4531 2.41%
2003-01-28 0 1.660 1.660 1.670 1.630 1.660 2,540,000 4,193,680 1.6511 0.445 0.445 0.448 0.437 0.445 9,472,932 0.4427 1.22%
2003-01-27 0 1.640 1.630 1.640 1.610 1.690 10,090,000 16,462,240 1.6315 0.440 0.437 0.440 0.432 0.453 37,630,662 0.4375 -2.96%
2003-01-24 0 1.690 1.690 1.700 1.680 1.750 3,146,000 5,342,500 1.6982 0.453 0.453 0.456 0.450 0.469 11,733,009 0.4553 -3.43%
2003-01-23 0 1.750 1.730 1.740 1.730 1.760 9,718,000 16,970,800 1.7463 0.469 0.464 0.467 0.464 0.472 36,243,288 0.4682 0.00%
2003-01-22 0 1.750 1.730 1.750 1.700 1.750 7,192,000 12,418,180 1.7267 0.469 0.464 0.469 0.456 0.469 26,822,569 0.4630 2.94%
2003-01-21 0 1.700 1.700 1.710 1.650 1.710 6,378,000 10,792,740 1.6922 0.456 0.456 0.459 0.442 0.459 23,786,756 0.4537 3.03%
2003-01-20 0 1.650 1.650 1.660 1.620 1.660 2,800,000 4,584,200 1.6372 0.442 0.442 0.445 0.434 0.445 10,442,602 0.4390 -0.60%
2003-01-17 0 1.660 1.650 1.660 1.650 1.680 4,876,000 8,109,360 1.6631 0.445 0.442 0.445 0.442 0.450 18,185,046 0.4459 -1.19%
2003-01-16 0 1.680 1.680 1.690 1.660 1.750 9,383,000 15,758,570 1.6795 0.450 0.450 0.453 0.445 0.469 34,993,905 0.4503 -4.00%
2003-01-15 0 1.750 1.740 1.750 1.730 1.790 6,850,000 11,984,880 1.7496 0.469 0.467 0.469 0.464 0.480 25,547,080 0.4691 -1.13%
2003-01-14 0 1.770 1.760 1.770 1.760 1.790 6,326,000 11,199,920 1.7705 0.475 0.472 0.475 0.472 0.480 23,592,822 0.4747 0.57%
2003-01-13 0 1.760 1.760 1.770 1.750 1.800 8,500,000 14,993,020 1.7639 0.472 0.472 0.475 0.469 0.483 31,700,756 0.4730 -1.12%
2003-01-10 0 1.780 1.770 1.780 1.740 1.790 17,306,000 30,569,340 1.7664 0.477 0.475 0.477 0.467 0.480 64,542,739 0.4736 3.49%
2003-01-09 0 1.720 1.720 1.730 1.680 1.740 8,504,740 14,533,143 1.7088 0.461 0.461 0.464 0.450 0.467 31,718,434 0.4582 1.18%
2003-01-08 0 1.700 1.690 1.700 1.650 1.710 11,896,000 20,046,120 1.6851 0.456 0.453 0.456 0.442 0.459 44,366,141 0.4518 2.41%
2003-01-07 0 1.660 1.650 1.660 1.640 1.670 4,390,000 7,258,560 1.6534 0.445 0.442 0.445 0.440 0.448 16,372,508 0.4433 1.22%
2003-01-06 0 1.640 1.630 1.640 1.610 1.650 7,136,000 11,644,660 1.6318 0.440 0.437 0.440 0.432 0.442 26,613,717 0.4375 0.00%
2003-01-03 0 1.640 1.630 1.640 1.580 1.640 6,070,000 9,773,740 1.6102 0.440 0.437 0.440 0.424 0.440 22,638,069 0.4317 4.46%
2003-01-02 0 1.570 1.570 1.580 1.550 1.580 3,150,000 4,945,900 1.5701 0.421 0.421 0.424 0.416 0.424 11,747,927 0.4210 1.29%
2002-12-31 0 1.550 1.540 1.550 1.520 1.560 1,340,000 2,066,480 1.5421 0.416 0.413 0.416 0.408 0.418 4,997,531 0.4135 0.00%
2002-12-30 0 1.550 1.530 1.550 1.530 1.600 3,016,000 4,696,800 1.5573 0.416 0.410 0.416 0.410 0.429 11,248,174 0.4176 -2.52%
2002-12-27 0 1.590 1.580 1.590 1.590 1.680 8,256,000 13,523,900 1.6381 0.426 0.424 0.426 0.426 0.450 30,790,758 0.4392 -4.79%
2002-12-24 0 1.670 1.660 1.670 1.650 1.670 5,050,000 8,371,720 1.6578 0.448 0.445 0.448 0.442 0.448 18,833,979 0.4445 1.21%
2002-12-23 0 1.650 1.650 1.660 1.620 1.670 4,274,000 7,013,580 1.6410 0.442 0.442 0.445 0.434 0.448 15,939,886 0.4400 0.61%
2002-12-20 0 1.640 1.630 1.650 1.560 1.640 7,974,000 12,770,420 1.6015 0.440 0.437 0.442 0.418 0.440 29,739,039 0.4294 3.80%
2002-12-19 0 1.580 1.570 1.580 1.530 1.580 7,708,000 11,988,020 1.5553 0.424 0.421 0.424 0.410 0.424 28,746,992 0.4170 3.27%
2002-12-18 0 1.530 1.530 1.540 1.510 1.580 10,010,000 15,409,880 1.5394 0.410 0.410 0.413 0.405 0.424 37,332,302 0.4128 -0.65%
2002-12-17 0 1.540 1.540 1.550 1.470 1.550 20,308,000 30,931,120 1.5231 0.413 0.413 0.416 0.394 0.416 75,738,701 0.4084 6.21%
2002-12-16 0 1.450 1.440 1.450 1.440 1.460 1,434,000 2,082,100 1.4520 0.389 0.386 0.389 0.386 0.391 5,348,104 0.3893 -0.68%
2002-12-13 0 1.460 1.450 1.460 1.450 1.470 2,658,000 3,873,820 1.4574 0.391 0.389 0.391 0.389 0.394 9,913,013 0.3908 -0.68%
2002-12-12 0 1.470 1.460 1.470 1.450 1.470 2,976,000 4,329,380 1.4548 0.394 0.391 0.394 0.389 0.394 11,098,994 0.3901 2.80%
2002-12-11 0 1.430 1.430 1.440 1.430 1.460 2,776,000 4,022,680 1.4491 0.383 0.383 0.386 0.383 0.391 10,353,094 0.3885 0.00%
2002-12-10 0 1.430 1.430 1.440 1.420 1.440 1,366,000 1,956,140 1.4320 0.383 0.383 0.386 0.381 0.386 5,094,498 0.3840 -0.69%
2002-12-09 0 1.440 1.440 1.450 1.440 1.480 3,928,000 5,727,620 1.4582 0.386 0.386 0.389 0.386 0.397 14,649,479 0.3910 -0.69%
2002-12-06 0 1.450 1.440 1.450 1.400 1.450 6,028,000 8,625,540 1.4309 0.389 0.386 0.389 0.375 0.389 22,481,430 0.3837 3.57%
2002-12-05 0 1.400 1.400 1.420 1.400 1.430 4,808,000 6,814,840 1.4174 0.375 0.375 0.381 0.375 0.383 17,931,439 0.3800 -0.71%
2002-12-04 0 1.410 1.410 1.420 1.410 1.450 9,356,000 13,342,240 1.4261 0.378 0.378 0.381 0.378 0.389 34,893,209 0.3824 -2.76%
2002-12-03 0 1.450 1.440 1.450 1.400 1.470 16,202,000 23,354,880 1.4415 0.389 0.386 0.389 0.375 0.394 60,425,371 0.3865 2.84%
2002-12-02 0 1.410 1.390 1.410 1.380 1.420 9,726,000 13,593,180 1.3976 0.378 0.373 0.378 0.370 0.381 36,273,124 0.3747 2.17%
2002-11-29 0 1.380 1.380 1.390 1.380 1.400 2,298,000 3,199,020 1.3921 0.370 0.370 0.373 0.370 0.375 8,570,393 0.3733 0.00%
2002-11-28 0 1.380 1.380 1.390 1.370 1.400 3,958,000 5,480,200 1.3846 0.370 0.370 0.373 0.367 0.375 14,761,364 0.3713 1.47%
2002-11-27 0 1.360 1.350 1.360 1.360 1.380 1,576,000 2,149,740 1.3640 0.365 0.362 0.365 0.365 0.370 5,877,693 0.3657 0.00%
2002-11-26 0 1.360 1.360 1.370 1.360 1.390 1,246,000 1,705,940 1.3691 0.365 0.365 0.367 0.365 0.373 4,646,958 0.3671 0.00%
2002-11-25 0 1.360 1.360 1.370 1.350 1.380 2,138,000 2,918,160 1.3649 0.365 0.365 0.367 0.362 0.370 7,973,673 0.3660 0.00%
2002-11-22 0 1.360 1.350 1.360 1.340 1.370 2,328,000 3,155,540 1.3555 0.365 0.362 0.365 0.359 0.367 8,682,278 0.3634 0.74%
2002-11-21 0 1.350 1.340 1.360 1.340 1.380 2,594,000 3,523,420 1.3583 0.362 0.359 0.365 0.359 0.370 9,674,325 0.3642 -0.74%
2002-11-20 0 1.360 1.350 1.360 1.350 1.380 4,114,000 5,615,900 1.3651 0.365 0.362 0.365 0.362 0.370 15,343,166 0.3660 -1.45%
2002-11-19 0 1.380 1.370 1.380 1.380 1.400 2,952,000 4,099,540 1.3887 0.370 0.367 0.370 0.370 0.375 11,009,486 0.3724 -1.43%
2002-11-18 0 1.400 1.390 1.400 1.390 1.450 2,040,000 2,866,460 1.4051 0.375 0.373 0.375 0.373 0.389 7,608,181 0.3768 0.00%
2002-11-15 0 1.400 1.390 1.400 1.390 1.410 3,836,000 5,371,420 1.4003 0.375 0.373 0.375 0.373 0.378 14,306,365 0.3755 0.72%
2002-11-14 0 1.390 1.390 1.400 1.390 1.410 1,730,000 2,409,760 1.3929 0.373 0.373 0.375 0.373 0.378 6,452,036 0.3735 0.72%
2002-11-13 0 1.380 1.370 1.390 1.380 1.390 2,844,000 3,945,020 1.3871 0.370 0.367 0.373 0.370 0.373 10,606,700 0.3719 -0.72%
2002-11-12 0 1.390 1.380 1.390 1.380 1.400 3,566,000 4,940,200 1.3854 0.373 0.370 0.373 0.370 0.375 13,299,400 0.3715 0.00%
2002-11-11 0 1.390 1.380 1.390 1.380 1.400 4,114,000 5,724,780 1.3915 0.373 0.370 0.373 0.370 0.375 15,343,166 0.3731 1.46%
2002-11-08 0 1.370 1.360 1.370 1.350 1.390 4,020,000 5,508,440 1.3703 0.367 0.365 0.367 0.362 0.373 14,992,593 0.3674 0.74%
2002-11-07 0 1.360 1.350 1.360 1.350 1.370 1,538,000 2,092,880 1.3608 0.365 0.362 0.365 0.362 0.367 5,735,972 0.3649 0.00%
2002-11-06 0 1.360 1.360 1.370 1.360 1.370 1,144,000 1,564,220 1.3673 0.365 0.365 0.367 0.365 0.367 4,266,549 0.3666 0.00%
2002-11-05 0 1.360 1.350 1.360 1.340 1.370 1,306,000 1,771,340 1.3563 0.365 0.362 0.365 0.359 0.367 4,870,728 0.3637 0.00%
2002-11-04 0 1.360 1.360 1.370 1.320 1.360 2,914,000 3,923,960 1.3466 0.365 0.365 0.367 0.354 0.365 10,867,765 0.3611 3.03%
2002-11-01 0 1.320 1.320 1.330 1.310 1.350 3,506,000 4,652,740 1.3271 0.354 0.354 0.357 0.351 0.362 13,075,630 0.3558 -1.49%
2002-10-31 0 1.340 1.340 1.350 1.340 1.400 2,458,000 3,360,200 1.3670 0.359 0.359 0.362 0.359 0.375 9,167,113 0.3665 -2.90%
2002-10-30 0 1.380 1.370 1.380 1.370 1.390 2,240,000 3,089,560 1.3793 0.370 0.367 0.370 0.367 0.373 8,354,082 0.3698 1.47%
2002-10-29 0 1.360 1.360 1.370 1.350 1.420 4,036,000 5,619,380 1.3923 0.365 0.365 0.367 0.362 0.381 15,052,265 0.3733 -2.86%
2002-10-28 0 1.400 1.390 1.400 1.400 1.420 1,858,000 2,611,560 1.4056 0.375 0.373 0.375 0.375 0.381 6,929,412 0.3769 0.00%
2002-10-25 0 1.400 1.400 1.410 1.390 1.410 3,050,000 4,270,480 1.4002 0.375 0.375 0.378 0.373 0.378 11,374,977 0.3754 0.00%
2002-10-24 0 1.400 1.390 1.400 1.400 1.440 2,114,000 2,982,640 1.4109 0.375 0.373 0.375 0.375 0.386 7,884,165 0.3783 -2.10%
2002-10-23 0 1.430 1.420 1.430 1.400 1.430 2,458,000 3,468,900 1.4113 0.383 0.381 0.383 0.375 0.383 9,167,113 0.3784 0.70%
2002-10-22 0 1.420 1.410 1.420 1.410 1.460 1,990,000 2,849,720 1.4320 0.381 0.378 0.381 0.378 0.391 7,421,706 0.3840 0.71%
2002-10-21 0 1.410 1.400 1.410 1.390 1.490 1,164,000 1,643,600 1.4120 0.378 0.375 0.378 0.373 0.400 4,341,139 0.3786 -2.08%
2002-10-18 0 1.440 1.440 1.450 1.430 1.450 4,138,000 5,977,160 1.4445 0.386 0.386 0.389 0.383 0.389 15,432,674 0.3873 1.41%
2002-10-17 0 1.420 1.410 1.420 1.360 1.420 2,698,000 3,759,340 1.3934 0.381 0.378 0.381 0.365 0.381 10,062,193 0.3736 4.41%
2002-10-16 0 1.360 1.360 1.370 1.350 1.400 2,830,000 3,884,420 1.3726 0.365 0.365 0.367 0.362 0.375 10,554,487 0.3680 1.49%
2002-10-15 0 1.340 1.340 1.350 1.300 1.350 5,062,374 6,688,415 1.3212 0.359 0.359 0.362 0.349 0.362 18,880,127 0.3543 3.08%
2002-10-11 0 1.300 1.300 1.310 1.280 1.450 12,668,000 16,616,660 1.3117 0.349 0.349 0.351 0.343 0.389 47,245,315 0.3517 -10.34%
2002-10-10 0 1.450 1.420 1.450 1.450 1.490 906,000 1,326,360 1.4640 0.389 0.381 0.389 0.389 0.400 3,378,928 0.3925 -1.36%
2002-10-09 0 1.470 1.470 1.490 1.460 1.490 452,000 665,140 1.4715 0.394 0.394 0.400 0.391 0.400 1,685,734 0.3946 0.68%
2002-10-08 0 1.460 1.460 1.470 1.460 1.510 1,222,000 1,795,420 1.4692 0.391 0.391 0.394 0.391 0.405 4,557,450 0.3940 -2.01%
2002-10-07 0 1.490 1.490 1.510 1.490 1.530 886,000 1,330,740 1.5020 0.400 0.400 0.405 0.400 0.410 3,304,338 0.4027 -1.97%
2002-10-04 0 1.520 1.510 1.520 1.510 1.530 326,000 493,840 1.5148 0.408 0.405 0.408 0.405 0.410 1,215,817 0.4062 0.66%
2002-10-03 0 1.510 1.510 1.520 1.510 1.530 786,000 1,192,820 1.5176 0.405 0.405 0.408 0.405 0.410 2,931,388 0.4069 -1.31%
2002-10-02 0 1.530 1.530 1.540 1.530 1.550 808,000 1,236,600 1.5304 0.410 0.410 0.413 0.410 0.416 3,013,437 0.4104 0.00%
2002-09-30 0 1.530 1.520 1.530 1.520 1.530 586,000 891,800 1.5218 0.410 0.408 0.410 0.408 0.410 2,185,487 0.4081 0.00%
2002-09-27 0 1.530 1.530 1.540 1.520 1.550 522,000 799,420 1.5315 0.410 0.410 0.413 0.408 0.416 1,946,799 0.4106 0.00%
2002-09-26 0 1.530 1.530 1.540 1.520 1.550 682,000 1,044,660 1.5318 0.410 0.410 0.413 0.408 0.416 2,543,519 0.4107 1.32%
2002-09-25 0 1.510 1.510 1.520 1.510 1.530 930,000 1,411,000 1.5172 0.405 0.405 0.408 0.405 0.410 3,468,436 0.4068 0.67%
2002-09-24 0 1.500 1.500 1.510 1.500 1.530 778,000 1,172,620 1.5072 0.402 0.402 0.405 0.402 0.410 2,901,552 0.4041 -1.32%
2002-09-23 0 1.520 1.520 1.530 1.500 1.520 478,000 725,960 1.5187 0.408 0.408 0.410 0.402 0.408 1,782,701 0.4072 -0.65%
2002-09-20 0 1.530 1.520 1.540 1.510 1.560 1,424,000 2,166,140 1.5212 0.410 0.408 0.413 0.405 0.418 5,310,809 0.4079 0.00%
2002-09-19 0 1.530 1.530 1.550 1.530 1.580 572,000 884,060 1.5456 0.410 0.410 0.416 0.410 0.424 2,133,274 0.4144 -2.55%
2002-09-18 0 1.570 1.560 1.570 1.540 1.590 440,000 686,520 1.5603 0.421 0.418 0.421 0.413 0.426 1,640,980 0.4184 1.29%
2002-09-17 0 1.550 1.550 1.560 1.550 1.600 1,082,000 1,684,080 1.5565 0.416 0.416 0.418 0.416 0.429 4,035,320 0.4173 0.65%
2002-09-16 0 1.540 1.530 1.540 1.530 1.560 430,000 664,140 1.5445 0.413 0.410 0.413 0.410 0.418 1,603,685 0.4141 -1.28%
2002-09-13 0 1.560 1.550 1.560 1.560 1.600 816,000 1,280,960 1.5698 0.418 0.416 0.418 0.418 0.429 3,043,273 0.4209 -1.27%
2002-09-12 0 1.580 1.580 1.590 1.560 1.590 226,000 357,400 1.5814 0.424 0.424 0.426 0.418 0.426 842,867 0.4240 0.00%
2002-09-11 0 1.580 1.570 1.580 1.580 1.600 56,000 88,680 1.5836 0.424 0.421 0.424 0.424 0.429 208,852 0.4246 0.00%
2002-09-10 0 1.580 1.570 1.580 1.550 1.590 868,000 1,365,520 1.5732 0.424 0.421 0.424 0.416 0.426 3,237,207 0.4218 0.64%
2002-09-09 0 1.570 1.560 1.570 1.560 1.580 150,000 234,500 1.5633 0.421 0.418 0.421 0.418 0.424 559,425 0.4192 1.29%
2002-09-06 0 1.550 1.550 1.560 1.550 1.580 404,000 631,820 1.5639 0.416 0.416 0.418 0.416 0.424 1,506,718 0.4193 -1.27%
2002-09-05 0 1.570 1.570 1.580 1.570 1.580 400,000 628,580 1.5715 0.421 0.421 0.424 0.421 0.424 1,491,800 0.4214 0.64%
2002-09-04 0 1.560 1.560 1.580 1.530 1.580 737,600 1,152,600 1.5626 0.418 0.418 0.424 0.410 0.424 2,750,880 0.4190 -0.64%
2002-09-03 0 1.570 1.560 1.570 1.560 1.590 904,000 1,418,880 1.5696 0.421 0.418 0.421 0.418 0.426 3,371,469 0.4208 0.64%
2002-09-02 0 1.560 1.560 1.570 1.560 1.570 1,840,000 2,873,160 1.5615 0.418 0.418 0.421 0.418 0.421 6,862,281 0.4187 0.00%
2002-08-30 0 1.560 1.560 1.570 1.560 1.580 688,000 1,079,660 1.5693 0.418 0.418 0.421 0.418 0.424 2,565,896 0.4208 0.65%
2002-08-29 0 1.550 1.540 1.550 1.540 1.580 816,000 1,268,360 1.5544 0.416 0.413 0.416 0.413 0.424 3,043,273 0.4168 0.65%
2002-08-28 0 1.540 1.540 1.550 1.540 1.570 1,594,000 2,464,760 1.5463 0.413 0.413 0.416 0.413 0.421 5,944,824 0.4146 -1.28%
2002-08-27 0 1.560 1.560 1.570 1.520 1.620 1,386,000 2,183,740 1.5756 0.418 0.418 0.421 0.408 0.434 5,169,088 0.4225 -2.50%
2002-08-26 0 1.600 1.600 1.610 1.600 1.610 506,000 810,080 1.6009 0.429 0.429 0.432 0.429 0.432 1,887,127 0.4293 0.00%
2002-08-23 0 1.600 1.600 1.610 1.600 1.620 1,008,000 1,625,420 1.6125 0.429 0.429 0.432 0.429 0.434 3,759,337 0.4324 0.00%
2002-08-22 0 1.600 1.590 1.600 1.580 1.600 1,124,000 1,791,100 1.5935 0.429 0.426 0.429 0.424 0.429 4,191,959 0.4273 1.91%
2002-08-21 0 1.570 1.570 1.580 1.560 1.590 1,362,000 2,137,700 1.5695 0.421 0.421 0.424 0.418 0.426 5,079,580 0.4208 0.64%
2002-08-20 0 1.560 1.560 1.590 1.550 1.600 3,900,000 6,152,560 1.5776 0.418 0.418 0.426 0.416 0.429 14,545,053 0.4230 0.65%
2002-08-19 0 1.550 1.540 1.550 1.530 1.560 1,294,000 2,001,220 1.5465 0.416 0.413 0.416 0.410 0.418 4,825,974 0.4147 0.65%
2002-08-16 0 1.540 1.530 1.540 1.490 1.550 3,416,000 5,163,520 1.5116 0.413 0.410 0.413 0.400 0.416 12,739,974 0.4053 -0.65%
2002-08-15 0 1.550 1.530 1.550 1.530 1.550 1,966,000 3,028,480 1.5404 0.416 0.410 0.416 0.410 0.416 7,332,198 0.4130 2.65%
2002-08-14 0 1.510 1.510 1.520 1.510 1.530 1,406,000 2,152,580 1.5310 0.405 0.405 0.408 0.405 0.410 5,243,678 0.4105 -1.31%
2002-08-13 0 1.530 1.520 1.530 1.520 1.550 2,786,000 4,258,640 1.5286 0.410 0.408 0.410 0.408 0.416 10,390,389 0.4099 -1.29%
2002-08-12 0 1.550 1.550 1.560 1.530 1.580 2,442,000 3,786,480 1.5506 0.416 0.416 0.418 0.410 0.424 9,107,441 0.4158 -3.13%
2002-08-09 0 1.600 1.580 1.600 1.600 1.630 1,564,000 2,526,740 1.6156 0.429 0.424 0.429 0.429 0.437 5,832,939 0.4332 -0.62%
2002-08-08 0 1.610 1.610 1.620 1.610 1.640 460,000 743,040 1.6153 0.432 0.432 0.434 0.432 0.440 1,715,570 0.4331 -0.62%
2002-08-07 0 1.620 1.600 1.630 1.590 1.650 1,962,000 3,150,380 1.6057 0.434 0.429 0.437 0.426 0.442 7,317,280 0.4305 1.89%
2002-08-06 0 1.590 1.590 1.600 1.580 1.620 876,000 1,394,760 1.5922 0.426 0.426 0.429 0.424 0.434 3,267,043 0.4269 -1.85%
2002-08-05 0 1.620 1.620 1.630 1.610 1.650 1,596,000 2,596,320 1.6268 0.434 0.434 0.437 0.432 0.442 5,952,283 0.4362 -0.61%
2002-08-02 0 1.630 1.630 1.640 1.620 1.680 1,466,000 2,407,400 1.6422 0.437 0.437 0.440 0.434 0.450 5,467,448 0.4403 -1.81%
2002-08-01 0 1.660 1.660 1.680 1.660 1.700 688,000 1,146,620 1.6666 0.445 0.445 0.450 0.445 0.456 2,565,896 0.4469 -1.78%
2002-07-31 0 1.690 1.690 1.700 1.690 1.740 674,000 1,146,700 1.7013 0.453 0.453 0.456 0.453 0.467 2,513,683 0.4562 -0.59%
2002-07-30 0 1.700 1.690 1.700 1.700 1.720 912,000 1,556,400 1.7066 0.456 0.453 0.456 0.456 0.461 3,401,305 0.4576 1.80%
2002-07-29 0 1.670 1.660 1.670 1.650 1.680 322,000 534,840 1.6610 0.448 0.445 0.448 0.442 0.450 1,200,899 0.4454 1.83%
2002-07-26 0 1.640 1.640 1.650 1.630 1.690 974,000 1,613,000 1.6561 0.440 0.440 0.442 0.437 0.453 3,632,534 0.4440 -2.38%
2002-07-25 0 1.680 1.670 1.690 1.680 1.720 1,918,000 3,252,240 1.6956 0.450 0.448 0.453 0.450 0.461 7,153,182 0.4547 -0.59%
2002-07-24 0 1.690 1.660 1.690 1.650 1.690 2,784,000 4,639,600 1.6665 0.453 0.445 0.453 0.442 0.453 10,382,930 0.4468 1.20%
2002-07-23 0 1.670 1.660 1.680 1.610 1.670 1,918,000 3,154,860 1.6449 0.448 0.445 0.450 0.432 0.448 7,153,182 0.4410 0.60%
2002-07-22 0 1.660 1.650 1.660 1.650 1.740 5,706,000 9,543,720 1.6726 0.445 0.442 0.445 0.442 0.467 21,280,531 0.4485 -4.60%
2002-07-19 0 1.740 1.740 1.750 1.730 1.800 1,118,000 1,952,900 1.7468 0.467 0.467 0.469 0.464 0.483 4,169,582 0.4684 -2.79%
2002-07-18 0 1.790 1.780 1.800 1.730 1.790 3,512,000 6,177,140 1.7589 0.480 0.477 0.483 0.464 0.480 13,098,007 0.4716 2.87%
2002-07-17 0 1.740 1.730 1.740 1.730 1.760 3,476,000 6,033,920 1.7359 0.467 0.464 0.467 0.464 0.472 12,963,745 0.4654 -1.14%
2002-07-16 0 1.760 1.760 1.770 1.750 1.810 3,666,000 6,476,360 1.7666 0.472 0.472 0.475 0.469 0.485 13,672,350 0.4737 -0.56%
2002-07-15 0 1.770 1.770 1.780 1.770 1.800 724,000 1,290,920 1.7830 0.475 0.475 0.477 0.475 0.483 2,700,159 0.4781 -0.56%
2002-07-12 0 1.780 1.780 1.790 1.780 1.790 2,918,000 5,195,400 1.7805 0.477 0.477 0.480 0.477 0.480 10,882,683 0.4774 0.00%
2002-07-11 0 1.780 1.780 1.790 1.780 1.800 902,000 1,611,060 1.7861 0.477 0.477 0.480 0.477 0.483 3,364,010 0.4789 -0.56%
2002-07-10 0 1.790 1.790 1.800 1.790 1.820 2,720,000 4,871,060 1.7908 0.480 0.480 0.483 0.480 0.488 10,144,242 0.4802 -0.56%
2002-07-09 0 1.800 1.790 1.800 1.790 1.820 1,526,000 2,739,300 1.7951 0.483 0.480 0.483 0.480 0.488 5,691,218 0.4813 0.00%
2002-07-08 0 1.800 1.790 1.800 1.790 1.810 910,000 1,633,280 1.7948 0.483 0.480 0.483 0.480 0.485 3,393,846 0.4812 -0.55%
2002-07-05 0 1.810 1.790 1.810 1.790 1.830 676,000 1,218,620 1.8027 0.485 0.480 0.485 0.480 0.491 2,521,142 0.4834 0.56%
2002-07-04 0 1.800 1.790 1.800 1.800 1.830 1,488,000 2,682,680 1.8029 0.483 0.480 0.483 0.483 0.491 5,549,497 0.4834 0.00%
2002-07-03 0 1.800 1.790 1.800 1.790 1.800 3,232,000 5,801,560 1.7950 0.483 0.480 0.483 0.480 0.483 12,053,746 0.4813 0.56%
2002-07-02 0 1.790 1.790 1.800 1.780 1.800 1,444,000 2,578,220 1.7855 0.480 0.480 0.483 0.477 0.483 5,385,399 0.4787 1.13%
2002-06-28 0 1.770 1.770 1.790 1.770 1.800 3,327,400 5,972,548 1.7950 0.475 0.475 0.480 0.475 0.483 12,409,541 0.4813 -1.12%
2002-06-27 0 1.790 1.780 1.790 1.780 1.800 1,090,000 1,949,640 1.7887 0.480 0.477 0.480 0.477 0.483 4,065,156 0.4796 1.70%
2002-06-26 0 1.760 1.760 1.780 1.760 1.810 1,176,000 2,092,540 1.7794 0.472 0.472 0.477 0.472 0.485 4,385,893 0.4771 -2.76%
2002-06-25 0 1.810 1.790 1.810 1.800 1.840 4,462,000 8,070,040 1.8086 0.485 0.480 0.485 0.483 0.493 16,641,032 0.4849 0.00%
2002-06-24 0 1.810 1.810 1.820 1.770 1.820 6,996,600 12,614,496 1.8029 0.485 0.485 0.488 0.475 0.488 26,093,825 0.4834 2.84%
2002-06-21 0 1.760 1.760 1.770 1.750 1.780 2,318,000 4,090,620 1.7647 0.472 0.472 0.475 0.469 0.477 8,644,983 0.4732 -0.56%
2002-06-20 0 1.770 1.770 1.780 1.750 1.780 2,750,000 4,851,960 1.7643 0.475 0.475 0.477 0.469 0.477 10,256,127 0.4731 0.00%
2002-06-19 0 1.770 1.750 1.780 1.730 1.810 3,864,000 6,808,780 1.7621 0.475 0.469 0.477 0.464 0.485 14,410,791 0.4725 -1.67%
2002-06-18 0 1.800 1.800 1.810 1.800 1.820 3,070,000 5,549,340 1.8076 0.483 0.483 0.485 0.483 0.488 11,449,567 0.4847 0.00%
2002-06-17 0 1.800 1.800 1.810 1.800 1.860 1,769,000 3,209,040 1.8140 0.483 0.483 0.485 0.483 0.499 6,597,487 0.4864 -2.17%
2002-06-14 0 1.840 1.840 1.850 1.840 1.880 4,258,000 7,931,080 1.8626 0.493 0.493 0.496 0.493 0.504 15,880,214 0.4994 -1.60%
2002-06-13 0 1.870 1.860 1.870 1.860 1.870 6,588,000 12,308,260 1.8683 0.501 0.499 0.501 0.499 0.501 24,569,951 0.5009 1.08%
2002-06-12 0 1.850 1.840 1.850 1.840 1.860 4,669,000 8,632,301 1.8489 0.496 0.493 0.496 0.493 0.499 17,413,039 0.4957 -0.54%
2002-06-11 0 1.860 1.850 1.860 1.840 1.870 4,656,000 8,638,360 1.8553 0.499 0.496 0.499 0.493 0.501 17,364,555 0.4975 0.54%
2002-06-10 0 1.850 1.840 1.850 1.840 1.860 3,066,000 5,686,560 1.8547 0.496 0.493 0.496 0.493 0.499 11,434,649 0.4973 1.09%
2002-06-07 0 1.830 1.830 1.840 1.830 1.850 2,784,000 5,110,560 1.8357 0.491 0.491 0.493 0.491 0.496 10,382,930 0.4922 0.55%
2002-06-06 0 1.820 1.820 1.830 1.800 1.830 4,062,000 7,390,300 1.8194 0.488 0.488 0.491 0.483 0.491 15,149,232 0.4878 1.11%
2002-06-05 0 1.800 1.800 1.810 1.790 1.810 1,830,000 3,292,880 1.7994 0.483 0.483 0.485 0.480 0.485 6,824,986 0.4825 0.00%
2002-06-04 0 1.800 1.790 1.800 1.780 1.820 2,460,000 4,422,000 1.7976 0.483 0.480 0.483 0.477 0.488 9,174,572 0.4820 0.00%
2002-06-03 0 1.800 1.800 1.810 1.800 1.830 1,882,000 3,394,900 1.8039 0.483 0.483 0.485 0.483 0.491 7,018,920 0.4837 0.00%
2002-05-31 0 1.800 1.800 1.810 1.790 1.830 5,646,000 10,277,580 1.8203 0.483 0.483 0.485 0.480 0.491 21,056,761 0.4881 0.00%
2002-05-30 0 1.800 1.800 1.810 1.800 1.830 2,690,000 4,858,400 1.8061 0.483 0.483 0.485 0.483 0.491 10,032,357 0.4843 -1.64%
2002-05-29 0 1.830 1.820 1.830 1.820 1.850 4,328,000 7,922,240 1.8305 0.491 0.488 0.491 0.488 0.496 16,141,279 0.4908 -0.54%
2002-05-28 0 1.840 1.840 1.850 1.840 1.850 1,444,000 2,658,820 1.8413 0.493 0.493 0.496 0.493 0.496 5,385,399 0.4937 -0.54%
2002-05-27 0 1.850 1.840 1.850 1.840 1.870 3,116,000 5,772,380 1.8525 0.496 0.493 0.496 0.493 0.501 11,621,124 0.4967 0.54%
2002-05-24 0 1.840 1.830 1.840 1.830 1.860 2,584,000 4,755,300 1.8403 0.493 0.491 0.493 0.491 0.499 9,637,030 0.4934 0.00%
2002-05-23 0 1.840 1.840 1.850 1.840 1.870 3,533,200 6,518,864 1.8450 0.493 0.493 0.496 0.493 0.501 13,177,072 0.4947 -1.08%
2002-05-22 0 1.860 1.850 1.860 1.860 1.870 2,696,500 5,029,654 1.8653 0.499 0.496 0.499 0.499 0.501 10,056,599 0.5001 0.00%
2002-05-21 0 1.860 1.860 1.870 1.850 1.890 5,032,000 9,390,080 1.8661 0.499 0.499 0.501 0.496 0.507 18,766,848 0.5004 -1.06%
2002-05-17 0 1.880 1.870 1.880 1.860 1.880 2,944,000 5,504,960 1.8699 0.504 0.501 0.504 0.499 0.504 10,979,650 0.5014 1.08%
2002-05-16 0 1.860 1.860 1.870 1.850 1.870 3,180,000 5,906,280 1.8573 0.499 0.499 0.501 0.496 0.501 11,859,812 0.4980 0.54%
2002-05-15 0 1.850 1.850 1.860 1.850 1.890 2,564,000 4,765,080 1.8585 0.496 0.496 0.499 0.496 0.507 9,562,440 0.4983 -0.54%
2002-05-14 0 1.860 1.850 1.860 1.860 1.880 1,766,000 3,287,240 1.8614 0.499 0.496 0.499 0.499 0.504 6,586,298 0.4991 -0.53%
2002-05-13 0 1.870 1.860 1.870 1.850 1.890 1,344,000 2,506,660 1.8651 0.501 0.499 0.501 0.496 0.507 5,012,449 0.5001 0.54%
2002-05-10 0 1.860 1.860 1.870 1.860 1.890 2,000,000 3,729,080 1.8645 0.499 0.499 0.501 0.499 0.507 7,459,001 0.4999 -1.59%
2002-05-09 0 1.890 1.880 1.890 1.870 1.890 3,248,000 6,109,780 1.8811 0.507 0.504 0.507 0.501 0.507 12,113,418 0.5044 0.53%
2002-05-08 0 1.880 1.880 1.890 1.880 1.900 3,572,000 6,746,660 1.8888 0.504 0.504 0.507 0.504 0.509 13,321,777 0.5064 0.00%
2002-05-07 0 1.880 1.880 1.890 1.870 1.900 4,446,000 8,380,600 1.8850 0.504 0.504 0.507 0.501 0.509 16,581,360 0.5054 0.00%
2002-05-06 0 1.880 1.880 1.890 1.870 1.890 2,970,000 5,585,080 1.8805 0.504 0.504 0.507 0.501 0.507 11,076,617 0.5042 0.53%
2002-05-03 0 1.870 1.870 1.880 1.850 1.900 3,104,000 5,795,460 1.8671 0.501 0.501 0.504 0.496 0.509 11,576,370 0.5006 -0.53%
2002-05-02 0 1.880 1.880 1.890 1.870 1.890 2,026,000 3,813,620 1.8823 0.504 0.504 0.507 0.501 0.507 7,555,968 0.5047 0.53%
2002-04-30 0 1.870 1.860 1.870 1.860 1.880 2,896,000 5,406,840 1.8670 0.501 0.499 0.501 0.499 0.504 10,800,634 0.5006 0.54%
2002-04-29 0 1.860 1.850 1.860 1.810 1.860 4,208,000 7,757,920 1.8436 0.499 0.496 0.499 0.485 0.499 15,693,739 0.4943 1.32%
2002-04-26 0 1.930 1.920 1.930 1.910 1.930 4,818,000 9,248,500 1.9196 0.492 0.490 0.492 0.487 0.492 18,891,789 0.4896 1.05%
2002-04-25 0 1.910 1.900 1.910 1.900 1.930 4,778,000 9,127,940 1.9104 0.487 0.485 0.487 0.485 0.492 18,734,946 0.4872 -0.52%
2002-04-24 0 1.920 1.920 1.930 1.910 1.940 3,612,000 6,937,480 1.9207 0.490 0.490 0.492 0.487 0.495 14,162,960 0.4898 0.00%
2002-04-23 0 1.920 1.920 1.930 1.920 1.930 3,228,000 6,215,280 1.9254 0.490 0.490 0.492 0.490 0.492 12,657,264 0.4910 -0.52%
2002-04-22 0 1.930 1.920 1.930 1.920 1.940 2,794,000 5,387,260 1.9282 0.492 0.490 0.492 0.490 0.495 10,955,512 0.4917 0.00%
2002-04-19 0 1.930 1.920 1.930 1.920 1.940 4,774,000 9,214,400 1.9301 0.492 0.490 0.492 0.490 0.495 18,719,261 0.4922 0.00%
2002-04-18 0 1.930 1.930 1.940 1.910 1.950 4,010,000 7,728,020 1.9272 0.492 0.492 0.495 0.487 0.497 15,723,552 0.4915 0.00%
2002-04-17 0 1.930 1.930 1.940 1.920 1.940 6,274,000 12,123,180 1.9323 0.492 0.492 0.495 0.490 0.495 24,600,890 0.4928 0.52%
2002-04-16 0 1.920 1.920 1.930 1.910 1.930 6,752,000 12,969,120 1.9208 0.490 0.490 0.492 0.487 0.492 26,475,168 0.4899 1.59%
2002-04-15 0 1.890 1.880 1.890 1.890 1.930 10,300,000 19,698,760 1.9125 0.482 0.479 0.482 0.482 0.492 40,387,179 0.4877 0.53%
2002-04-12 0 1.880 1.870 1.880 1.850 1.890 3,256,000 6,078,640 1.8669 0.479 0.477 0.479 0.472 0.482 12,767,054 0.4761 1.08%
2002-04-11 0 1.860 1.850 1.860 1.840 1.910 5,380,000 10,059,940 1.8699 0.474 0.472 0.474 0.469 0.487 21,095,439 0.4769 -1.59%
2002-04-10 0 1.890 1.880 1.890 1.860 1.910 3,078,000 5,799,580 1.8842 0.482 0.479 0.482 0.474 0.487 12,069,101 0.4805 0.00%
2002-04-09 0 1.890 1.880 1.900 1.860 1.910 1,978,000 3,738,900 1.8902 0.482 0.479 0.485 0.474 0.487 7,755,907 0.4821 -0.53%
2002-04-08 0 1.900 1.900 1.910 1.890 1.920 5,728,000 10,925,740 1.9074 0.485 0.485 0.487 0.482 0.490 22,459,977 0.4865 1.60%
2002-04-04 0 1.870 1.850 1.860 1.830 1.890 4,594,000 8,584,580 1.8687 0.477 0.472 0.474 0.467 0.482 18,013,466 0.4766 2.19%
2002-04-03 0 1.830 1.810 1.860 1.800 1.860 3,216,000 5,914,500 1.8391 0.467 0.462 0.474 0.459 0.474 12,610,211 0.4690 -0.54%
2002-04-02 0 1.840 1.840 1.850 1.840 1.870 1,622,000 3,001,600 1.8506 0.469 0.469 0.472 0.469 0.477 6,360,000 0.4719 -1.08%
2002-03-28 0 1.860 1.850 1.860 1.840 1.870 1,782,000 3,312,980 1.8591 0.474 0.472 0.474 0.469 0.477 6,987,374 0.4741 0.00%
2002-03-27 0 1.860 1.850 1.860 1.850 1.860 494,000 917,120 1.8565 0.474 0.472 0.474 0.472 0.474 1,937,016 0.4735 1.09%
2002-03-26 0 1.840 1.830 1.850 1.830 1.860 1,588,200 2,918,740 1.8378 0.469 0.467 0.472 0.467 0.474 6,227,468 0.4687 -1.08%
2002-03-25 0 1.860 1.850 1.860 1.840 1.860 1,220,000 2,252,720 1.8465 0.474 0.472 0.474 0.469 0.474 4,783,724 0.4709 0.00%
2002-03-22 0 1.860 1.860 1.870 1.830 1.870 2,850,000 5,280,760 1.8529 0.474 0.474 0.477 0.467 0.477 11,175,093 0.4725 1.09%
2002-03-21 0 1.840 1.830 1.840 1.800 1.850 2,652,000 4,861,140 1.8330 0.469 0.467 0.469 0.459 0.472 10,398,718 0.4675 1.66%
2002-03-20 0 1.810 1.810 1.830 1.790 1.860 8,820,000 16,020,280 1.8164 0.462 0.462 0.467 0.457 0.474 34,583,973 0.4632 -2.69%
2002-03-19 0 1.860 1.860 1.870 1.850 1.870 2,708,000 5,052,740 1.8659 0.474 0.474 0.477 0.472 0.477 10,618,299 0.4759 -0.53%
2002-03-18 0 1.870 1.860 1.870 1.820 1.940 20,626,000 38,431,680 1.8633 0.477 0.474 0.477 0.464 0.495 80,876,307 0.4752 -4.59%
2002-03-15 0 1.960 1.950 1.960 1.940 1.990 3,408,000 6,678,040 1.9595 0.500 0.497 0.500 0.495 0.508 13,363,059 0.4997 -0.51%
2002-03-14 0 1.970 1.960 1.970 1.950 1.990 2,632,000 5,175,760 1.9665 0.502 0.500 0.502 0.497 0.508 10,320,297 0.5015 0.00%
2002-03-13 0 1.970 1.970 1.980 1.950 2.050 4,088,000 8,102,510 1.9820 0.502 0.502 0.505 0.497 0.523 16,029,397 0.5055 -1.50%
2002-03-12 0 2.000 2.000 2.050 1.950 2.025 14,696,000 29,326,560 1.9955 0.510 0.510 0.523 0.497 0.516 57,624,270 0.5089 3.63%
2002-03-11 0 1.930 1.930 1.940 1.890 1.940 2,689,800 5,144,586 1.9126 0.492 0.492 0.495 0.482 0.495 10,546,935 0.4878 2.66%
2002-03-08 0 1.880 1.870 1.880 1.860 1.920 5,650,000 10,634,800 1.8823 0.479 0.477 0.479 0.474 0.490 22,154,132 0.4800 -1.05%
2002-03-07 0 1.900 1.900 1.910 1.880 1.910 4,522,000 8,567,060 1.8945 0.485 0.485 0.487 0.479 0.487 17,731,148 0.4832 1.06%
2002-03-06 0 1.880 1.870 1.880 1.880 1.960 2,148,000 4,069,740 1.8947 0.479 0.477 0.479 0.479 0.500 8,422,491 0.4832 -2.08%
2002-03-05 0 1.920 1.910 1.930 1.910 1.940 2,274,000 4,371,080 1.9222 0.490 0.487 0.492 0.487 0.495 8,916,548 0.4902 1.05%
2002-03-04 0 1.900 1.900 1.920 1.870 1.910 3,030,000 5,723,660 1.8890 0.485 0.485 0.490 0.477 0.487 11,880,889 0.4818 1.06%
2002-03-01 0 1.880 1.880 1.890 1.870 1.910 1,670,000 3,153,180 1.8881 0.479 0.479 0.482 0.477 0.487 6,548,213 0.4815 -1.05%
2002-02-28 0 1.900 1.890 1.900 1.890 1.930 5,314,000 10,126,640 1.9057 0.485 0.482 0.485 0.482 0.492 20,836,648 0.4860 -1.04%
2002-02-27 0 1.920 1.920 1.940 1.900 1.950 2,270,000 4,388,920 1.9334 0.490 0.490 0.495 0.485 0.497 8,900,864 0.4931 0.52%
2002-02-26 0 1.910 1.900 1.910 1.900 1.950 2,590,000 4,975,580 1.9211 0.487 0.485 0.487 0.485 0.497 10,155,611 0.4899 -1.55%
2002-02-25 0 1.940 1.930 1.940 1.930 2.000 3,088,000 6,032,680 1.9536 0.495 0.492 0.495 0.492 0.510 12,108,312 0.4982 -3.00%
2002-02-22 0 2.000 1.990 2.000 1.960 2.025 3,354,000 6,666,050 1.9875 0.510 0.508 0.510 0.500 0.516 13,151,320 0.5069 0.00%
2002-02-21 0 2.000 1.990 2.000 1.970 2.025 3,536,000 7,023,340 1.9862 0.510 0.508 0.510 0.502 0.516 13,864,958 0.5066 0.50%
2002-02-20 0 1.990 1.990 2.000 1.980 2.025 4,194,000 8,384,500 1.9992 0.508 0.508 0.510 0.505 0.516 16,445,032 0.5099 0.00%
2002-02-19 0 1.990 1.980 1.990 1.960 2.050 4,268,000 8,504,060 1.9925 0.508 0.505 0.508 0.500 0.523 16,735,192 0.5082 -0.50%
2002-02-18 0 2.000 1.990 2.000 1.970 2.025 7,318,000 14,564,270 1.9902 0.510 0.508 0.510 0.502 0.516 28,694,503 0.5076 0.00%
2002-02-15 0 2.000 1.990 2.000 1.920 2.000 8,458,000 16,606,980 1.9635 0.510 0.508 0.510 0.490 0.510 33,164,540 0.5007 2.56%
2002-02-11 0 1.950 1.940 1.950 1.890 1.950 4,484,000 8,620,400 1.9225 0.497 0.495 0.497 0.482 0.497 17,582,147 0.4903 3.72%
2002-02-08 0 1.880 1.880 1.890 1.850 1.900 2,942,000 5,531,500 1.8802 0.479 0.479 0.482 0.472 0.485 11,535,833 0.4795 0.53%
2002-02-07 0 1.870 1.860 1.880 1.860 1.890 1,336,000 2,505,640 1.8755 0.477 0.474 0.479 0.474 0.482 5,238,570 0.4783 -0.53%
2002-02-06 0 1.880 1.880 1.890 1.870 1.890 504,000 950,000 1.8849 0.479 0.479 0.482 0.477 0.482 1,976,227 0.4807 0.00%
2002-02-05 0 1.880 1.870 1.880 1.850 1.890 1,152,000 2,150,120 1.8664 0.479 0.477 0.479 0.472 0.482 4,517,090 0.4760 0.53%
2002-02-04 0 1.870 1.870 1.880 1.840 1.870 1,866,000 3,468,260 1.8587 0.477 0.477 0.479 0.469 0.477 7,316,745 0.4740 1.08%
2002-02-01 0 1.850 1.850 1.860 1.850 1.890 2,760,000 5,164,360 1.8711 0.472 0.472 0.474 0.472 0.482 10,822,196 0.4772 -2.63%
2002-01-31 0 1.900 1.880 1.900 1.880 1.910 3,722,000 7,057,480 1.8962 0.485 0.479 0.485 0.479 0.487 14,594,280 0.4836 0.00%
2002-01-30 0 1.900 1.890 1.900 1.860 1.900 3,938,000 7,440,680 1.8895 0.485 0.482 0.485 0.474 0.485 15,441,234 0.4819 0.53%
2002-01-29 0 1.890 1.890 1.900 1.860 1.900 3,844,000 7,238,400 1.8830 0.482 0.482 0.485 0.474 0.485 15,072,652 0.4802 1.61%
2002-01-28 0 1.860 1.850 1.860 1.840 1.880 4,212,000 7,834,480 1.8600 0.474 0.472 0.474 0.469 0.479 16,515,612 0.4744 0.54%
2002-01-25 0 1.850 1.850 1.870 1.820 1.860 3,612,000 6,659,300 1.8437 0.472 0.472 0.477 0.464 0.474 14,162,960 0.4702 2.21%
2002-01-24 0 1.810 1.810 1.830 1.800 1.840 1,940,000 3,526,200 1.8176 0.462 0.462 0.467 0.459 0.469 7,606,906 0.4636 -1.09%
2002-01-23 0 1.830 1.830 1.840 1.770 1.830 2,772,000 4,981,800 1.7972 0.467 0.467 0.469 0.451 0.467 10,869,249 0.4583 1.67%
2002-01-22 0 1.800 1.800 1.820 1.800 1.860 2,708,000 4,901,820 1.8101 0.459 0.459 0.464 0.459 0.474 10,618,299 0.4616 -2.17%
2002-01-21 0 1.840 1.830 1.840 1.830 1.870 1,680,000 3,099,060 1.8447 0.469 0.467 0.469 0.467 0.477 6,587,423 0.4705 -1.08%
2002-01-18 0 1.860 1.860 1.870 1.850 1.870 3,738,000 6,958,260 1.8615 0.474 0.474 0.477 0.472 0.477 14,657,017 0.4747 0.00%
2002-01-17 0 1.860 1.850 1.860 1.850 1.900 1,070,000 1,992,220 1.8619 0.474 0.472 0.474 0.472 0.485 4,195,561 0.4748 -0.53%
2002-01-16 0 1.870 1.860 1.870 1.850 1.900 2,468,000 4,606,820 1.8666 0.477 0.474 0.477 0.472 0.485 9,677,239 0.4760 -1.06%
2002-01-15 0 1.890 1.860 1.890 1.840 1.890 4,636,000 8,629,940 1.8615 0.482 0.474 0.482 0.469 0.482 18,178,152 0.4747 1.61%
2002-01-14 0 1.860 1.860 1.870 1.850 1.870 1,712,000 3,185,480 1.8607 0.474 0.474 0.477 0.472 0.477 6,712,898 0.4745 -2.11%
2002-01-11 0 1.900 1.870 1.900 1.870 1.910 7,796,000 14,792,440 1.8974 0.485 0.477 0.485 0.477 0.487 30,568,781 0.4839 1.06%
2002-01-10 0 1.880 1.850 1.880 1.820 1.880 2,566,000 4,731,040 1.8437 0.479 0.472 0.479 0.464 0.479 10,061,505 0.4702 2.17%
2002-01-09 0 1.840 1.840 1.860 1.820 1.900 4,804,000 8,875,920 1.8476 0.469 0.469 0.474 0.464 0.485 18,836,894 0.4712 -3.16%
2002-01-08 0 1.900 1.890 1.900 1.850 1.910 5,949,468 11,220,701 1.8860 0.485 0.482 0.485 0.472 0.487 23,328,372 0.4810 1.06%
2002-01-07 0 1.880 1.870 1.890 1.850 1.890 3,490,000 6,547,360 1.8760 0.479 0.477 0.482 0.472 0.482 13,684,588 0.4784 1.62%
2002-01-04 0 1.850 1.850 1.860 1.820 1.870 5,412,000 10,016,140 1.8507 0.472 0.472 0.474 0.464 0.477 21,220,914 0.4720 0.00%
2002-01-03 0 1.850 1.840 1.850 1.790 1.870 6,420,000 11,732,980 1.8276 0.472 0.469 0.472 0.457 0.477 25,173,368 0.4661 3.35%
2002-01-02 0 1.790 1.780 1.790 1.750 1.790 2,776,000 4,913,600 1.7700 0.457 0.454 0.457 0.446 0.457 10,884,933 0.4514 1.13%
2001-12-31 0 1.770 1.760 1.770 1.750 1.770 4,974,000 8,741,600 1.7575 0.451 0.449 0.451 0.446 0.451 19,503,479 0.4482 1.14%
2001-12-28 0 1.750 1.730 1.750 1.710 1.750 3,994,000 6,922,720 1.7333 0.446 0.441 0.446 0.436 0.446 15,660,815 0.4420 0.57%
2001-12-27 0 1.740 1.730 1.740 1.700 1.740 6,614,000 11,377,080 1.7202 0.444 0.441 0.444 0.434 0.444 25,934,059 0.4387 2.96%
2001-12-24 0 1.690 1.690 1.700 1.690 1.700 112,000 190,000 1.6964 0.431 0.431 0.434 0.431 0.434 439,162 0.4326 -0.59%
2001-12-21 0 1.700 1.690 1.700 1.680 1.720 5,174,000 8,742,540 1.6897 0.434 0.431 0.434 0.428 0.439 20,287,696 0.4309 -1.16%
2001-12-20 0 1.720 1.710 1.720 1.670 1.720 10,234,000 17,386,500 1.6989 0.439 0.436 0.439 0.426 0.439 40,128,388 0.4333 2.38%
2001-12-19 0 1.680 1.680 1.690 1.680 1.710 2,810,000 4,736,360 1.6855 0.428 0.428 0.431 0.428 0.436 11,018,250 0.4299 -0.59%
2001-12-18 0 1.690 1.680 1.690 1.680 1.720 3,186,000 5,372,400 1.6863 0.431 0.428 0.431 0.428 0.439 12,492,578 0.4300 -1.17%
2001-12-17 0 1.710 1.700 1.710 1.690 1.750 4,258,000 7,299,740 1.7144 0.436 0.434 0.436 0.431 0.446 16,695,981 0.4372 0.00%
2001-12-14 0 1.710 1.700 1.720 1.670 1.770 6,422,000 10,930,600 1.7021 0.436 0.434 0.439 0.426 0.451 25,181,210 0.4341 1.79%
2001-12-13 0 1.680 1.670 1.680 1.660 1.740 5,588,000 9,412,300 1.6844 0.428 0.426 0.428 0.423 0.444 21,911,025 0.4296 -4.00%
2001-12-12 0 1.750 1.750 1.760 1.730 1.760 6,254,000 10,945,620 1.7502 0.446 0.446 0.449 0.441 0.449 24,522,468 0.4464 -0.57%
2001-12-11 0 1.760 1.750 1.760 1.750 1.760 4,738,000 8,295,480 1.7508 0.449 0.446 0.449 0.446 0.449 18,578,102 0.4465 0.57%
2001-12-10 0 1.750 1.750 1.760 1.740 1.760 1,866,000 3,265,460 1.7500 0.446 0.446 0.449 0.444 0.449 7,316,745 0.4463 0.57%
2001-12-07 0 1.740 1.740 1.750 1.740 1.780 1,554,000 2,707,560 1.7423 0.444 0.444 0.446 0.444 0.454 6,093,367 0.4443 -1.14%
2001-12-06 0 1.760 1.760 1.770 1.750 1.800 3,634,000 6,415,260 1.7653 0.449 0.449 0.451 0.446 0.459 14,249,224 0.4502 0.57%
2001-12-05 0 1.750 1.740 1.750 1.740 1.780 2,620,000 4,578,220 1.7474 0.446 0.444 0.446 0.444 0.454 10,273,244 0.4456 -0.57%
2001-12-04 0 1.760 1.750 1.760 1.730 1.760 2,994,000 5,221,460 1.7440 0.449 0.446 0.449 0.441 0.449 11,739,730 0.4448 0.57%
2001-12-03 0 1.750 1.750 1.760 1.730 1.770 3,628,000 6,327,100 1.7440 0.446 0.446 0.449 0.441 0.451 14,225,698 0.4448 0.57%
2001-11-30 0 1.740 1.740 1.750 1.720 1.750 3,874,000 6,722,440 1.7353 0.444 0.444 0.446 0.439 0.446 15,190,285 0.4425 1.16%
2001-11-29 0 1.720 1.720 1.730 1.690 1.730 6,392,000 10,924,120 1.7090 0.439 0.439 0.441 0.431 0.441 25,063,578 0.4359 0.00%
2001-11-28 0 1.720 1.710 1.730 1.700 1.800 5,503,573 9,561,627 1.7373 0.439 0.436 0.441 0.434 0.459 21,579,979 0.4431 -3.91%
2001-11-27 0 1.790 1.780 1.790 1.750 1.800 5,020,000 8,922,500 1.7774 0.457 0.454 0.457 0.446 0.459 19,683,848 0.4533 1.13%
2001-11-26 0 1.770 1.770 1.780 1.770 1.810 6,060,000 10,844,860 1.7896 0.451 0.451 0.454 0.451 0.462 23,761,777 0.4564 0.00%
2001-11-23 0 1.770 1.770 1.780 1.710 1.780 8,066,000 14,150,840 1.7544 0.451 0.451 0.454 0.436 0.454 31,627,474 0.4474 3.51%
2001-11-22 0 1.710 1.700 1.710 1.700 1.720 2,876,000 4,916,380 1.7095 0.436 0.434 0.436 0.434 0.439 11,277,041 0.4360 -0.58%
2001-11-21 0 1.720 1.710 1.720 1.680 1.720 2,068,000 3,546,440 1.7149 0.439 0.436 0.439 0.428 0.439 8,108,805 0.4374 1.18%
2001-11-20 0 1.700 1.700 1.710 1.700 1.730 3,260,000 5,582,520 1.7124 0.434 0.434 0.436 0.434 0.441 12,782,738 0.4367 0.00%
2001-11-19 0 1.700 1.700 1.710 1.700 1.720 1,934,000 3,292,740 1.7026 0.434 0.434 0.436 0.434 0.439 7,583,379 0.4342 0.00%
2001-11-16 0 1.700 1.700 1.710 1.690 1.760 4,896,000 8,393,300 1.7143 0.434 0.434 0.436 0.431 0.449 19,197,634 0.4372 -2.30%
2001-11-15 0 1.740 1.730 1.740 1.730 1.750 4,781,000 8,303,620 1.7368 0.444 0.441 0.444 0.441 0.446 18,746,709 0.4429 0.00%
2001-11-14 0 1.740 1.740 1.750 1.720 1.750 5,252,000 9,129,880 1.7384 0.444 0.444 0.446 0.439 0.446 20,593,540 0.4433 1.16%
2001-11-13 0 1.720 1.710 1.720 1.690 1.720 3,188,000 5,451,260 1.7099 0.439 0.436 0.439 0.431 0.439 12,500,420 0.4361 0.00%
2001-11-12 0 1.720 1.710 1.720 1.700 1.740 5,638,000 9,677,720 1.7165 0.439 0.436 0.439 0.434 0.444 22,107,079 0.4378 2.38%
2001-11-09 0 1.680 1.680 1.690 1.670 1.710 4,754,000 8,053,520 1.6941 0.428 0.428 0.431 0.426 0.436 18,640,840 0.4320 0.00%
2001-11-08 0 1.680 1.680 1.690 1.640 1.690 3,880,000 6,519,120 1.6802 0.428 0.428 0.431 0.418 0.431 15,213,811 0.4285 1.82%
2001-11-07 0 1.650 1.640 1.650 1.630 1.700 6,734,000 11,175,780 1.6596 0.421 0.418 0.421 0.416 0.434 26,404,589 0.4233 -4.07%
2001-11-06 0 1.720 1.710 1.720 1.670 1.750 8,062,000 13,810,300 1.7130 0.439 0.436 0.439 0.426 0.446 31,611,790 0.4369 -1.71%
2001-11-05 0 1.750 1.730 1.750 1.700 1.750 8,434,000 14,584,320 1.7292 0.446 0.441 0.446 0.434 0.446 33,070,434 0.4410 2.94%
2001-11-02 0 1.700 1.700 1.710 1.600 1.720 11,460,000 19,065,680 1.6637 0.434 0.434 0.436 0.408 0.439 44,935,638 0.4243 0.00%
2001-11-01 0 1.700 1.700 1.710 1.660 1.750 8,592,000 14,730,020 1.7144 0.434 0.434 0.436 0.423 0.446 33,689,965 0.4372 0.59%
2001-10-31 0 1.690 1.680 1.690 1.660 1.700 12,272,000 20,603,200 1.6789 0.431 0.428 0.431 0.423 0.434 48,119,559 0.4282 0.00%
2001-10-30 0 1.690 1.680 1.700 1.580 1.700 13,358,000 22,245,640 1.6653 0.431 0.428 0.434 0.403 0.434 52,377,858 0.4247 4.32%
2001-10-29 0 1.620 1.620 1.630 1.600 1.630 5,988,000 9,686,980 1.6177 0.413 0.413 0.416 0.408 0.416 23,479,459 0.4126 0.00%
2001-10-26 0 1.620 1.620 1.630 1.570 1.630 7,582,000 12,217,320 1.6114 0.413 0.413 0.416 0.400 0.416 29,729,669 0.4109 1.89%
2001-10-24 0 1.590 1.590 1.600 1.570 1.610 5,798,000 9,246,100 1.5947 0.405 0.405 0.408 0.400 0.411 22,734,453 0.4067 0.00%
2001-10-23 0 1.590 1.580 1.590 1.540 1.590 12,074,000 18,967,560 1.5709 0.405 0.403 0.405 0.393 0.405 47,343,185 0.4006 5.30%
2001-10-22 0 1.510 1.500 1.510 1.490 1.520 1,884,000 2,840,220 1.5075 0.385 0.383 0.385 0.380 0.388 7,387,325 0.3845 2.03%
2001-10-19 0 1.480 1.480 1.490 1.480 1.510 826,000 1,234,820 1.4949 0.377 0.377 0.380 0.377 0.385 3,238,817 0.3813 0.00%
2001-10-18 0 1.480 1.470 1.480 1.460 1.500 496,000 731,680 1.4752 0.377 0.375 0.377 0.372 0.383 1,944,858 0.3762 -1.33%
2001-10-17 0 1.500 1.480 1.500 1.490 1.530 2,944,000 4,433,300 1.5059 0.383 0.377 0.383 0.380 0.390 11,543,675 0.3840 2.04%
2001-10-16 0 1.470 1.470 1.480 1.440 1.470 634,000 924,660 1.4585 0.375 0.375 0.377 0.367 0.375 2,485,968 0.3720 2.08%
2001-10-15 0 1.440 1.440 1.450 1.420 1.470 2,774,000 4,013,580 1.4469 0.367 0.367 0.370 0.362 0.375 10,877,091 0.3690 -1.37%
2001-10-12 0 1.460 1.450 1.470 1.450 1.560 6,484,000 9,624,680 1.4844 0.372 0.370 0.375 0.370 0.398 25,424,317 0.3786 -5.81%
2001-10-11 0 1.550 1.540 1.550 1.540 1.590 5,678,000 8,912,120 1.5696 0.395 0.393 0.395 0.393 0.405 22,263,923 0.4003 0.65%
2001-10-10 0 1.540 1.540 1.550 1.510 1.580 4,950,000 7,620,400 1.5395 0.393 0.393 0.395 0.385 0.403 19,409,373 0.3926 -1.28%
2001-10-09 0 1.560 1.550 1.570 1.550 1.610 5,656,000 8,942,000 1.5810 0.398 0.395 0.400 0.395 0.411 22,177,659 0.4032 0.65%
2001-10-08 0 1.550 1.540 1.550 1.510 1.550 3,584,000 5,488,020 1.5313 0.395 0.393 0.395 0.385 0.395 14,053,170 0.3905 -1.27%
2001-10-05 0 1.570 1.570 1.580 1.510 1.580 4,738,000 7,364,220 1.5543 0.400 0.400 0.403 0.385 0.403 18,578,102 0.3964 1.29%
2001-10-04 0 1.550 1.540 1.560 1.490 1.560 4,954,000 7,521,200 1.5182 0.395 0.393 0.398 0.380 0.398 19,425,057 0.3872 5.44%
2001-10-03 0 1.470 1.460 1.470 1.400 1.480 4,500,000 6,437,300 1.4305 0.375 0.372 0.375 0.357 0.377 17,644,884 0.3648 3.52%
2001-09-28 0 1.420 1.400 1.420 1.390 1.420 1,638,000 2,303,440 1.4063 0.362 0.357 0.362 0.354 0.362 6,422,738 0.3586 2.16%
2001-09-27 0 1.390 1.390 1.400 1.360 1.390 1,774,000 2,445,560 1.3786 0.354 0.354 0.357 0.347 0.354 6,956,005 0.3516 2.21%
2001-09-26 0 1.360 1.360 1.370 1.320 1.380 2,016,000 2,746,460 1.3623 0.347 0.347 0.349 0.337 0.352 7,904,908 0.3474 0.00%
2001-09-25 0 1.360 1.360 1.370 1.340 1.410 4,646,000 6,423,060 1.3825 0.347 0.347 0.349 0.342 0.360 18,217,363 0.3526 -0.73%
2001-09-24 0 1.370 1.370 1.380 1.330 1.380 3,076,000 4,169,780 1.3556 0.349 0.349 0.352 0.339 0.352 12,061,259 0.3457 5.38%
2001-09-21 0 1.300 1.280 1.300 1.290 1.330 1,836,000 2,410,640 1.3130 0.332 0.326 0.332 0.329 0.339 7,199,113 0.3349 -2.26%
2001-09-20 0 1.330 1.330 1.340 1.280 1.380 5,198,000 6,996,780 1.3461 0.339 0.339 0.342 0.326 0.352 20,381,802 0.3433 1.53%
2001-09-19 0 1.310 1.300 1.310 1.280 1.320 4,766,000 6,241,960 1.3097 0.334 0.332 0.334 0.326 0.337 18,687,893 0.3340 6.50%
2001-09-18 0 1.230 1.220 1.230 1.220 1.310 3,084,000 3,850,380 1.2485 0.314 0.311 0.314 0.311 0.334 12,092,627 0.3184 0.00%
2001-09-17 0 1.230 1.230 1.240 1.230 1.260 4,732,000 5,898,540 1.2465 0.314 0.314 0.316 0.314 0.321 18,554,576 0.3179 -6.82%
2001-09-14 0 1.320 1.310 1.320 1.280 1.330 4,974,000 6,508,920 1.3086 0.337 0.334 0.337 0.326 0.339 19,503,479 0.3337 -0.75%
2001-09-13 0 1.330 1.330 1.340 1.310 1.350 3,104,000 4,115,980 1.3260 0.339 0.339 0.342 0.334 0.344 12,171,049 0.3382 2.31%
2001-09-12 0 1.300 1.300 1.310 1.270 1.360 12,658,000 16,589,600 1.3106 0.332 0.332 0.334 0.324 0.347 49,633,098 0.3342 -9.09%
2001-09-11 0 1.430 1.420 1.430 1.390 1.430 3,206,000 4,517,060 1.4089 0.365 0.362 0.365 0.354 0.365 12,571,000 0.3593 3.62%
2001-09-10 0 1.380 1.380 1.390 1.380 1.400 1,968,000 2,739,220 1.3919 0.352 0.352 0.354 0.352 0.357 7,716,696 0.3550 -2.13%
2001-09-07 0 1.410 1.410 1.420 1.410 1.450 2,344,000 3,327,640 1.4196 0.360 0.360 0.362 0.360 0.370 9,191,024 0.3621 -2.76%
2001-09-06 0 1.450 1.450 1.470 1.450 1.480 632,000 924,120 1.4622 0.370 0.370 0.375 0.370 0.377 2,478,126 0.3729 0.00%
2001-09-05 0 1.450 1.450 1.480 1.450 1.500 742,000 1,096,940 1.4784 0.370 0.370 0.377 0.370 0.383 2,909,445 0.3770 -2.03%
2001-09-04 0 1.480 1.470 1.480 1.450 1.490 898,000 1,318,400 1.4682 0.377 0.375 0.377 0.370 0.380 3,521,135 0.3744 2.07%
2001-09-03 0 1.450 1.450 1.460 1.440 1.460 1,288,000 1,876,040 1.4566 0.370 0.370 0.372 0.367 0.372 5,050,358 0.3715 0.00%
2001-08-31 0 1.450 1.440 1.450 1.440 1.480 2,778,000 4,054,940 1.4597 0.370 0.367 0.370 0.367 0.377 10,892,775 0.3723 -1.36%
2001-08-30 0 1.470 1.460 1.480 1.440 1.480 3,700,000 5,371,360 1.4517 0.375 0.372 0.377 0.367 0.377 14,508,016 0.3702 0.00%
2001-08-29 0 1.470 1.460 1.470 1.450 1.510 2,618,000 3,904,120 1.4913 0.375 0.372 0.375 0.370 0.385 10,265,401 0.3803 -2.00%
2001-08-28 0 1.500 1.500 1.530 1.480 1.510 2,724,000 4,073,600 1.4954 0.383 0.383 0.390 0.377 0.385 10,681,037 0.3814 -1.32%
2001-08-27 0 1.520 1.510 1.520 1.480 1.560 4,542,000 6,908,120 1.5209 0.388 0.385 0.388 0.377 0.398 17,809,570 0.3879 0.66%
2001-08-24 0 1.510 1.510 1.520 1.510 1.560 4,436,000 6,779,500 1.5283 0.385 0.385 0.388 0.385 0.398 17,393,935 0.3898 -2.58%
2001-08-23 0 1.550 1.540 1.550 1.540 1.560 4,856,000 7,526,740 1.5500 0.395 0.393 0.395 0.393 0.398 19,040,790 0.3953 0.65%
2001-08-22 0 1.540 1.530 1.550 1.520 1.580 8,728,000 13,566,220 1.5543 0.393 0.390 0.395 0.388 0.403 34,223,233 0.3964 -1.28%
2001-08-21 0 1.560 1.560 1.570 1.500 1.570 6,562,000 10,092,640 1.5380 0.398 0.398 0.400 0.383 0.400 25,730,162 0.3922 4.00%
2001-08-20 0 1.500 1.490 1.500 1.440 1.520 4,200,000 6,233,180 1.4841 0.383 0.380 0.383 0.367 0.388 16,468,558 0.3785 2.04%
2001-08-17 0 1.470 1.470 1.480 1.460 1.500 3,656,000 5,417,320 1.4818 0.375 0.375 0.377 0.372 0.383 14,335,488 0.3779 -0.68%
2001-08-16 0 1.480 1.470 1.480 1.460 1.550 8,878,000 13,462,940 1.5164 0.377 0.375 0.377 0.372 0.395 34,811,396 0.3867 -3.27%
2001-08-15 0 1.530 1.520 1.530 1.520 1.540 2,228,000 3,405,760 1.5286 0.390 0.388 0.390 0.388 0.393 8,736,178 0.3898 2.00%
2001-08-14 0 1.500 1.490 1.510 1.500 1.550 2,414,000 3,665,300 1.5184 0.383 0.380 0.385 0.383 0.395 9,465,500 0.3872 0.67%
2001-08-13 0 1.490 1.480 1.500 1.480 1.520 2,870,000 4,305,880 1.5003 0.380 0.377 0.383 0.377 0.388 11,253,515 0.3826 -1.32%
2001-08-10 0 1.510 1.510 1.520 1.490 1.530 4,976,000 7,503,660 1.5080 0.385 0.385 0.388 0.380 0.390 19,511,321 0.3846 2.03%
2001-08-09 0 1.480 1.480 1.490 1.390 1.490 6,982,000 10,058,380 1.4406 0.377 0.377 0.380 0.354 0.380 27,377,018 0.3674 2.78%
2001-08-08 0 1.440 1.420 1.440 1.430 1.500 8,540,000 12,585,200 1.4737 0.367 0.362 0.367 0.365 0.383 33,486,069 0.3758 -2.70%
2001-08-07 0 1.480 1.470 1.480 1.390 1.490 11,310,000 16,391,760 1.4493 0.377 0.375 0.377 0.354 0.380 44,347,475 0.3696 2.07%
2001-08-06 0 1.450 1.440 1.450 1.440 1.550 7,808,000 11,515,820 1.4749 0.370 0.367 0.370 0.367 0.395 30,615,834 0.3761 -7.05%
2001-08-03 0 1.560 1.560 1.570 1.550 1.630 3,624,000 5,803,780 1.6015 0.398 0.398 0.400 0.395 0.416 14,210,013 0.4084 -4.88%
2001-08-02 0 1.640 1.630 1.660 1.640 1.690 1,426,000 2,366,000 1.6592 0.418 0.416 0.423 0.418 0.431 5,591,468 0.4231 -2.96%
2001-08-01 0 1.690 1.680 1.690 1.640 1.710 2,064,000 3,474,580 1.6834 0.431 0.428 0.431 0.418 0.436 8,093,120 0.4293 3.68%
2001-07-31 0 1.630 1.630 1.640 1.630 1.720 1,628,000 2,702,560 1.6600 0.416 0.416 0.418 0.416 0.439 6,383,527 0.4234 -4.12%
2001-07-30 0 1.700 1.690 1.700 1.650 1.760 3,248,000 5,556,140 1.7106 0.434 0.431 0.434 0.421 0.449 12,735,685 0.4363 -1.73%
2001-07-27 0 1.730 1.730 1.740 1.690 1.750 4,542,000 7,839,020 1.7259 0.441 0.441 0.444 0.431 0.446 17,809,570 0.4402 2.98%
2001-07-26 0 1.680 1.680 1.690 1.630 1.700 4,420,000 7,409,040 1.6763 0.428 0.428 0.431 0.416 0.434 17,331,197 0.4275 3.07%
2001-07-24 0 1.630 1.630 1.640 1.570 1.650 1,960,000 3,161,140 1.6128 0.416 0.416 0.418 0.400 0.421 7,685,327 0.4113 1.87%
2001-07-23 0 1.600 1.600 1.610 1.600 1.650 1,904,000 3,078,100 1.6166 0.408 0.408 0.411 0.408 0.421 7,465,747 0.4123 -3.03%
2001-07-20 0 1.650 1.630 1.650 1.580 1.660 3,280,000 5,351,680 1.6316 0.421 0.416 0.421 0.403 0.423 12,861,160 0.4161 3.77%
2001-07-19 0 1.590 1.580 1.590 1.540 1.700 2,614,000 4,085,580 1.5630 0.405 0.403 0.405 0.393 0.434 10,249,717 0.3986 -1.24%
2001-07-18 0 1.610 1.610 1.620 1.520 1.640 6,610,000 10,541,200 1.5947 0.411 0.411 0.413 0.388 0.418 25,918,374 0.4067 5.92%
2001-07-17 0 1.520 1.520 1.530 1.510 1.650 7,888,000 12,385,540 1.5702 0.388 0.388 0.390 0.385 0.421 30,929,521 0.4004 -8.98%
2001-07-16 0 1.670 1.670 1.680 1.660 1.790 3,426,000 5,888,960 1.7189 0.426 0.426 0.428 0.423 0.457 13,433,638 0.4384 -5.65%
2001-07-13 0 1.770 1.760 1.770 1.730 1.800 2,534,000 4,453,480 1.7575 0.451 0.449 0.451 0.441 0.459 9,936,030 0.4482 0.00%
2001-07-12 0 1.770 1.770 1.780 1.770 1.790 1,882,000 3,341,160 1.7753 0.451 0.451 0.454 0.451 0.457 7,379,483 0.4528 0.00%
2001-07-11 0 1.770 1.760 1.770 1.750 1.820 3,248,000 5,751,280 1.7707 0.451 0.449 0.451 0.446 0.464 12,735,685 0.4516 -3.28%
2001-07-10 0 1.830 1.820 1.830 1.750 1.840 8,086,000 14,383,740 1.7788 0.467 0.464 0.467 0.446 0.469 31,705,896 0.4537 5.17%
2001-07-09 0 1.740 1.730 1.740 1.720 1.760 6,248,000 10,888,620 1.7427 0.444 0.441 0.444 0.439 0.449 24,498,941 0.4445 -3.33%
2001-07-05 0 1.800 1.790 1.800 1.760 1.890 8,373,000 15,253,320 1.8217 0.459 0.457 0.459 0.449 0.482 32,831,248 0.4646 -4.26%
2001-07-04 0 1.880 1.890 1.900 1.870 1.940 6,446,000 12,228,360 1.8970 0.479 0.482 0.485 0.477 0.495 25,275,316 0.4838 -2.59%
2001-07-03 0 1.930 1.920 1.930 1.870 1.960 4,130,000 7,900,460 1.9129 0.492 0.490 0.492 0.477 0.500 16,194,083 0.4879 -1.53%
2001-06-29 0 1.960 1.960 1.970 1.950 2.025 3,866,000 7,654,350 1.9799 0.500 0.500 0.502 0.497 0.516 15,158,916 0.5049 -0.51%
2001-06-28 0 1.970 1.970 1.980 1.970 2.050 3,862,000 7,745,080 2.0055 0.502 0.502 0.505 0.502 0.523 15,143,232 0.5115 -3.90%
2001-06-27 0 2.050 2.025 2.050 1.970 2.050 5,892,000 11,763,180 1.9965 0.523 0.516 0.523 0.502 0.523 23,103,035 0.5092 2.50%
2001-06-26 0 2.000 2.000 2.025 1.990 2.075 5,924,000 12,051,690 2.0344 0.510 0.510 0.516 0.508 0.529 23,228,510 0.5188 -1.23%
2001-06-22 0 2.025 2.000 2.025 1.990 2.125 8,600,000 17,484,730 2.0331 0.516 0.510 0.516 0.508 0.542 33,721,334 0.5185 -2.41%
2001-06-21 0 2.075 2.050 2.075 1.950 2.100 14,872,000 30,154,970 2.0276 0.529 0.523 0.529 0.497 0.536 58,314,381 0.5171 5.33%
2001-06-20 0 1.970 1.960 1.970 1.920 1.990 6,278,000 12,375,740 1.9713 0.502 0.500 0.502 0.490 0.508 24,616,574 0.5027 1.03%
2001-06-19 0 1.950 1.940 1.950 1.870 1.950 7,398,000 14,233,780 1.9240 0.497 0.495 0.497 0.477 0.497 29,008,189 0.4907 2.09%
2001-06-18 0 1.910 1.900 1.910 1.890 2.025 8,086,000 15,814,400 1.9558 0.487 0.485 0.487 0.482 0.516 31,705,896 0.4988 -3.05%
2001-06-15 0 1.970 1.950 1.990 1.750 1.990 19,790,000 36,657,720 1.8523 0.502 0.497 0.508 0.446 0.508 77,598,279 0.4724 3.68%
2001-06-14 0 1.900 1.900 1.910 1.850 2.150 13,388,000 26,441,600 1.9750 0.485 0.485 0.487 0.472 0.548 52,495,491 0.5037 -8.43%
2001-06-13 0 2.075 2.050 2.075 1.960 2.125 16,409,000 33,682,340 2.0527 0.529 0.523 0.529 0.500 0.542 64,341,090 0.5235 -2.35%
2001-06-12 0 2.125 2.125 2.150 2.100 2.200 16,250,000 34,565,000 2.1271 0.542 0.542 0.548 0.536 0.561 63,717,637 0.5425 -2.30%
2001-06-11 0 2.175 2.175 2.225 2.125 2.400 21,597,600 48,935,165 2.2658 0.555 0.555 0.567 0.542 0.612 84,686,033 0.5778 -4.40%
2001-06-08 0 2.275 2.275 2.300 2.225 2.350 29,989,000 68,919,900 2.2982 0.580 0.580 0.587 0.567 0.599 117,589,429 0.5861 1.11%
2001-06-07 0 2.250 2.225 2.250 2.150 2.300 22,436,000 50,207,900 2.2378 0.574 0.567 0.574 0.548 0.587 87,973,471 0.5707 4.65%
2001-06-06 0 2.150 2.150 2.175 2.125 2.250 20,576,000 45,063,100 2.1901 0.548 0.548 0.555 0.542 0.574 80,680,252 0.5585 -4.44%
2001-06-05 0 2.250 2.225 2.250 2.150 2.450 27,184,000 63,471,700 2.3349 0.574 0.567 0.574 0.548 0.625 106,590,784 0.5955 -4.26%
2001-06-04 0 2.350 2.325 2.375 2.100 2.425 30,653,000 71,123,100 2.3203 0.599 0.593 0.606 0.536 0.618 120,193,029 0.5917 11.90%
2001-06-01 0 2.100 2.075 2.100 1.990 2.100 28,042,000 57,716,350 2.0582 0.536 0.529 0.536 0.508 0.536 109,955,076 0.5249 5.00%
2001-05-31 0 2.000 1.990 2.000 1.890 2.050 30,283,000 59,632,540 1.9692 0.510 0.508 0.510 0.482 0.523 118,742,228 0.5022 6.38%
2001-05-30 0 1.880 1.870 1.880 1.770 1.960 20,250,000 37,748,000 1.8641 0.479 0.477 0.479 0.451 0.500 79,401,978 0.4754 0.00%
2001-05-29 0 1.880 1.860 1.910 1.850 1.980 35,152,000 67,236,020 1.9127 0.479 0.474 0.487 0.472 0.505 137,833,992 0.4878 -3.59%
2001-05-28 0 1.950 1.950 1.960 1.690 1.960 33,292,000 61,562,700 1.8492 0.497 0.497 0.500 0.431 0.500 130,540,774 0.4716 16.07%
2001-05-25 0 1.680 1.680 1.690 1.630 1.700 11,780,000 19,830,200 1.6834 0.428 0.428 0.431 0.416 0.434 46,190,385 0.4293 0.60%
2001-05-24 0 1.670 1.670 1.680 1.630 1.680 13,246,000 21,912,200 1.6543 0.426 0.426 0.428 0.416 0.428 51,938,697 0.4219 1.21%
2001-05-23 0 1.650 1.650 1.660 1.640 1.690 10,908,000 18,149,620 1.6639 0.421 0.421 0.423 0.418 0.431 42,771,199 0.4243 -0.60%
2001-05-22 0 1.660 1.650 1.660 1.620 1.660 14,272,000 23,495,760 1.6463 0.423 0.421 0.423 0.413 0.423 55,961,730 0.4199 1.84%
2001-05-21 0 1.630 1.630 1.640 1.550 1.660 18,924,000 30,415,360 1.6072 0.416 0.416 0.418 0.395 0.423 74,202,619 0.4099 5.16%
2001-05-18 0 1.550 1.540 1.550 1.530 1.560 5,408,000 8,354,540 1.5448 0.395 0.393 0.395 0.390 0.398 21,205,230 0.3940 0.65%
2001-05-17 0 1.540 1.530 1.540 1.520 1.570 8,126,000 12,521,240 1.5409 0.393 0.390 0.393 0.388 0.400 31,862,740 0.3930 0.00%
2001-05-16 0 1.540 1.530 1.550 1.510 1.560 4,978,000 7,673,600 1.5415 0.393 0.390 0.395 0.385 0.398 19,519,163 0.3931 0.65%
2001-05-15 0 1.530 1.520 1.540 1.490 1.540 5,928,000 8,961,460 1.5117 0.390 0.388 0.393 0.380 0.393 23,244,194 0.3855 2.68%
2001-05-14 0 1.490 1.490 1.500 1.460 1.500 3,126,820 4,643,433 1.4850 0.380 0.380 0.383 0.372 0.383 12,260,528 0.3787 -0.67%
2001-05-11 0 1.500 1.500 1.510 1.490 1.540 1,952,000 2,943,920 1.5082 0.383 0.383 0.385 0.380 0.393 7,653,959 0.3846 -1.96%
2001-05-10 0 1.530 1.510 1.530 1.470 1.540 9,584,000 14,492,860 1.5122 0.390 0.385 0.390 0.375 0.393 37,579,682 0.3857 -1.29%
2001-05-09 0 1.550 1.540 1.550 1.540 1.570 4,156,000 6,450,660 1.5521 0.395 0.393 0.395 0.393 0.400 16,296,031 0.3958 0.00%
2001-05-08 0 1.550 1.540 1.550 1.520 1.560 4,500,000 6,950,500 1.5446 0.395 0.393 0.395 0.388 0.398 17,644,884 0.3939 0.00%
2001-05-07 0 1.550 1.550 1.560 1.550 1.590 2,470,000 3,848,660 1.5582 0.395 0.395 0.398 0.395 0.405 9,685,081 0.3974 0.00%
2001-05-04 0 1.550 1.540 1.550 1.510 1.560 6,344,000 9,762,140 1.5388 0.395 0.393 0.395 0.385 0.398 24,875,365 0.3924 0.00%
2001-05-03 0 1.550 1.540 1.550 1.540 1.600 5,804,000 9,062,360 1.5614 0.395 0.393 0.395 0.393 0.408 22,757,979 0.3982 -1.90%
2001-05-02 0 1.580 1.570 1.580 1.510 1.580 14,676,000 22,853,920 1.5572 0.403 0.400 0.403 0.385 0.403 57,545,849 0.3971 6.04%
2001-04-27 0 1.490 1.490 1.500 1.450 1.500 6,792,000 10,085,900 1.4850 0.380 0.380 0.383 0.370 0.383 26,632,012 0.3787 1.36%
2001-04-26 0 1.470 1.450 1.470 1.410 1.490 6,035,000 8,780,680 1.4550 0.375 0.370 0.375 0.360 0.380 23,663,750 0.3711 3.52%
2001-04-25 0 1.420 1.420 1.440 1.400 1.550 11,588,000 17,262,140 1.4897 0.362 0.362 0.367 0.357 0.395 45,437,537 0.3799 -5.96%
2001-04-24 0 1.510 1.520 1.530 1.500 1.540 10,432,000 15,857,520 1.5201 0.385 0.388 0.390 0.383 0.393 40,904,762 0.3877 -0.66%
2001-04-23 0 1.520 1.510 1.520 1.470 1.520 9,588,000 14,417,060 1.5037 0.388 0.385 0.388 0.375 0.388 37,595,366 0.3835 3.40%
2001-04-20 0 1.470 1.460 1.470 1.400 1.510 16,339,000 23,810,140 1.4573 0.375 0.372 0.375 0.357 0.385 64,066,614 0.3716 -2.65%
2001-04-19 0 1.510 1.500 1.530 1.470 1.590 20,830,000 31,691,520 1.5214 0.385 0.383 0.390 0.375 0.405 81,676,208 0.3880 -1.95%
2001-04-18 0 1.540 1.530 1.540 1.470 1.580 39,184,000 59,958,680 1.5302 0.393 0.390 0.393 0.375 0.403 153,643,809 0.3902 5.48%
2001-04-17 0 1.460 1.450 1.460 1.420 1.480 23,010,000 33,490,500 1.4555 0.372 0.370 0.372 0.362 0.377 90,224,174 0.3712 2.82%
2001-04-12 0 1.420 1.410 1.420 1.390 1.460 14,431,000 20,546,590 1.4238 0.362 0.360 0.362 0.354 0.372 56,585,183 0.3631 2.16%
2001-04-11 0 1.390 1.390 1.400 1.370 1.500 29,478,000 42,429,080 1.4393 0.354 0.354 0.357 0.349 0.383 115,585,754 0.3671 -5.44%
2001-04-10 0 1.470 1.470 1.480 1.410 1.480 33,614,000 48,519,200 1.4434 0.375 0.375 0.377 0.360 0.377 131,803,363 0.3681 4.26%
2001-04-09 0 1.410 1.400 1.410 1.360 1.430 30,486,000 42,789,860 1.4036 0.360 0.357 0.360 0.347 0.365 119,538,208 0.3580 1.44%
2001-04-06 0 1.390 1.390 1.400 1.280 1.390 26,772,000 35,728,600 1.3346 0.354 0.354 0.357 0.326 0.354 104,975,297 0.3404 11.20%
2001-04-04 0 1.250 1.240 1.250 1.230 1.280 21,551,000 27,025,370 1.2540 0.319 0.316 0.319 0.314 0.326 84,503,311 0.3198 -2.34%
2001-04-03 0 1.280 1.270 1.280 1.270 1.380 28,166,000 37,311,080 1.3247 0.326 0.324 0.326 0.324 0.352 110,441,290 0.3378 -7.91%
2001-04-02 0 1.390 1.390 1.400 1.300 1.440 37,964,000 52,699,400 1.3881 0.354 0.354 0.357 0.332 0.367 148,860,084 0.3540 6.92%
2001-03-30 0 1.300 1.300 1.310 1.250 1.310 20,146,000 25,890,440 1.2851 0.332 0.332 0.334 0.319 0.334 78,994,186 0.3278 4.00%
2001-03-29 0 1.250 1.250 1.260 1.200 1.260 13,188,000 16,360,960 1.2406 0.319 0.319 0.321 0.306 0.321 51,711,274 0.3164 1.63%
2001-03-28 0 1.230 1.230 1.240 1.210 1.250 9,186,000 11,342,060 1.2347 0.314 0.314 0.316 0.309 0.319 36,019,090 0.3149 3.36%
2001-03-27 0 1.190 1.190 1.200 1.170 1.260 10,742,000 13,176,880 1.2267 0.303 0.303 0.306 0.298 0.321 42,120,299 0.3128 -0.83%
2001-03-26 0 1.200 1.200 1.210 1.180 1.240 11,653,000 14,208,680 1.2193 0.306 0.306 0.309 0.301 0.316 45,692,408 0.3110 3.45%
2001-03-23 0 1.160 1.140 1.160 1.120 1.160 3,860,000 4,398,480 1.1395 0.296 0.291 0.296 0.286 0.296 15,135,389 0.2906 4.50%
2001-03-22 0 1.110 1.110 1.120 1.110 1.150 1,928,000 2,186,440 1.1340 0.283 0.283 0.286 0.283 0.293 7,559,853 0.2892 -3.48%
2001-03-21 0 1.150 1.140 1.150 1.110 1.160 1,330,000 1,512,280 1.1371 0.293 0.291 0.293 0.283 0.296 5,215,044 0.2900 1.77%
2001-03-20 0 1.130 1.120 1.130 1.130 1.200 3,104,000 3,652,400 1.1767 0.288 0.286 0.288 0.288 0.306 12,171,049 0.3001 -4.24%
2001-03-19 0 1.180 1.150 1.190 1.120 1.180 2,660,000 3,106,320 1.1678 0.301 0.293 0.303 0.286 0.301 10,430,087 0.2978 2.61%
2001-03-16 0 1.150 1.150 1.160 1.100 1.170 3,454,000 3,930,380 1.1379 0.293 0.293 0.296 0.281 0.298 13,543,429 0.2902 3.60%
2001-03-15 0 1.110 1.110 1.120 1.040 1.110 2,740,000 2,956,440 1.0790 0.283 0.283 0.286 0.265 0.283 10,743,774 0.2752 1.83%
2001-03-14 0 1.090 1.080 1.100 1.070 1.110 3,664,000 3,993,320 1.0899 0.278 0.275 0.281 0.273 0.283 14,366,857 0.2780 1.87%
2001-03-13 0 1.070 1.070 1.080 1.050 1.100 6,874,000 7,335,300 1.0671 0.273 0.273 0.275 0.268 0.281 26,953,541 0.2721 -3.60%
2001-03-12 0 1.110 1.110 1.130 1.100 1.170 1,718,000 1,954,620 1.1377 0.283 0.283 0.288 0.281 0.298 6,736,425 0.2902 -5.13%
2001-03-09 0 1.170 1.170 1.180 1.160 1.180 1,986,000 2,321,180 1.1688 0.298 0.298 0.301 0.296 0.301 7,787,276 0.2981 -0.85%
2001-03-08 0 1.180 1.170 1.180 1.170 1.200 1,058,000 1,246,620 1.1783 0.301 0.298 0.301 0.298 0.306 4,148,508 0.3005 -0.84%
2001-03-07 0 1.190 1.190 1.200 1.190 1.220 3,916,000 4,699,940 1.2002 0.303 0.303 0.306 0.303 0.311 15,354,970 0.3061 -0.83%
2001-03-06 0 1.200 1.190 1.200 1.160 1.200 3,090,000 3,670,120 1.1877 0.306 0.303 0.306 0.296 0.306 12,116,154 0.3029 2.56%
2001-03-05 0 1.170 1.170 1.180 1.150 1.170 4,388,000 5,105,220 1.1635 0.298 0.298 0.301 0.293 0.298 17,205,723 0.2967 2.63%
2001-03-02 0 1.140 1.130 1.140 1.130 1.160 4,532,000 5,171,860 1.1412 0.291 0.288 0.291 0.288 0.296 17,770,359 0.2910 1.79%
2001-03-01 0 1.120 1.120 1.130 1.120 1.160 4,636,000 5,286,860 1.1404 0.286 0.286 0.288 0.286 0.296 18,178,152 0.2908 -3.45%
2001-02-28 0 1.160 1.140 1.160 1.140 1.220 8,574,000 9,995,040 1.1657 0.296 0.291 0.296 0.291 0.311 33,619,386 0.2973 -4.92%
2001-02-27 0 1.220 1.210 1.220 1.180 1.240 10,648,000 12,829,220 1.2048 0.311 0.309 0.311 0.301 0.316 41,751,717 0.3073 -0.81%
2001-02-26 0 1.230 1.220 1.240 1.180 1.240 12,790,000 15,507,380 1.2125 0.314 0.311 0.316 0.301 0.316 50,150,682 0.3092 2.50%
2001-02-23 0 1.200 1.200 1.210 1.160 1.210 9,688,000 11,562,840 1.1935 0.306 0.306 0.309 0.296 0.309 37,987,475 0.3044 3.45%
2001-02-22 0 1.160 1.150 1.160 1.090 1.160 5,008,000 5,701,360 1.1385 0.296 0.293 0.296 0.278 0.296 19,636,795 0.2903 2.65%
2001-02-21 0 1.130 1.130 1.140 1.130 1.190 6,086,000 7,063,680 1.1606 0.288 0.288 0.291 0.288 0.303 23,863,725 0.2960 -5.04%
2001-02-20 0 1.190 1.180 1.190 1.160 1.200 19,326,000 22,792,080 1.1793 0.303 0.301 0.303 0.296 0.306 75,778,896 0.3008 4.39%
2001-02-19 0 1.140 1.140 1.150 1.080 1.150 9,990,000 11,211,250 1.1222 0.291 0.291 0.293 0.275 0.293 39,171,643 0.2862 4.59%
2001-02-16 0 1.090 1.090 1.100 1.070 1.110 4,894,000 5,370,776 1.0974 0.278 0.278 0.281 0.273 0.283 19,189,792 0.2799 -0.91%
2001-02-15 0 1.100 1.100 1.110 1.050 1.110 6,240,000 6,821,260 1.0932 0.281 0.281 0.283 0.268 0.283 24,467,573 0.2788 4.76%
2001-02-14 0 1.050 1.050 1.060 1.050 1.090 4,926,000 5,247,360 1.0652 0.268 0.268 0.270 0.268 0.278 19,315,266 0.2717 -2.78%
2001-02-13 0 1.080 1.080 1.090 1.080 1.120 3,638,000 3,979,740 1.0939 0.275 0.275 0.278 0.275 0.286 14,264,909 0.2790 -3.57%
2001-02-12 0 1.120 1.110 1.120 1.070 1.130 8,758,000 9,682,240 1.1055 0.286 0.283 0.286 0.273 0.288 34,340,866 0.2819 3.70%
2001-02-09 0 1.080 1.080 1.090 1.060 1.090 7,184,000 7,775,500 1.0823 0.275 0.275 0.278 0.270 0.278 28,169,077 0.2760 -0.92%
2001-02-08 0 1.090 1.090 1.100 1.030 1.090 7,628,000 8,132,560 1.0661 0.278 0.278 0.281 0.263 0.278 29,910,039 0.2719 5.83%
2001-02-07 0 1.030 1.030 1.040 1.020 1.040 3,954,000 4,075,380 1.0307 0.263 0.263 0.265 0.260 0.265 15,503,971 0.2629 0.00%
2001-02-06 0 1.030 1.020 1.030 1.020 1.040 2,916,000 3,005,620 1.0307 0.263 0.260 0.263 0.260 0.265 11,433,885 0.2629 0.00%
2001-02-05 0 1.030 1.030 1.040 1.030 1.040 826,000 854,800 1.0349 0.263 0.263 0.265 0.263 0.265 3,238,817 0.2639 -0.96%
2001-02-02 0 1.040 1.030 1.040 1.020 1.050 2,160,000 2,230,240 1.0325 0.265 0.263 0.265 0.260 0.268 8,469,544 0.2633 1.96%
2001-02-01 0 1.020 1.020 1.030 1.000 1.040 1,826,000 1,861,720 1.0196 0.260 0.260 0.263 0.255 0.265 7,159,902 0.2600 -1.53%
2001-01-31 0 1.130 1.120 1.130 1.120 1.140 4,720,000 5,336,740 1.1307 0.264 0.262 0.264 0.262 0.266 20,190,675 0.2643 0.00%
2001-01-30 0 1.130 1.130 1.140 1.130 1.160 4,430,000 5,061,600 1.1426 0.264 0.264 0.266 0.264 0.271 18,950,146 0.2671 -1.74%
2001-01-29 0 1.150 1.150 1.160 1.110 1.160 3,552,000 4,064,320 1.1442 0.269 0.269 0.271 0.259 0.271 15,194,338 0.2675 0.88%
2001-01-23 0 1.140 1.130 1.140 1.110 1.140 2,312,000 2,612,140 1.1298 0.266 0.264 0.266 0.259 0.266 9,890,008 0.2641 2.70%
2001-01-22 0 1.110 1.110 1.120 1.090 1.120 4,088,000 4,506,200 1.1023 0.259 0.259 0.262 0.255 0.262 17,487,178 0.2577 1.83%
2001-01-19 0 1.090 1.080 1.090 1.080 1.120 9,012,000 9,864,640 1.0946 0.255 0.252 0.255 0.252 0.262 38,550,500 0.2559 2.83%
2001-01-18 0 1.060 1.060 1.070 1.030 1.080 3,066,000 3,253,660 1.0612 0.248 0.248 0.250 0.241 0.252 13,115,383 0.2481 1.92%
2001-01-17 0 1.040 1.030 1.040 1.020 1.040 2,648,000 2,731,360 1.0315 0.243 0.241 0.243 0.238 0.243 11,327,311 0.2411 0.00%
2001-01-16 0 1.040 1.030 1.050 1.040 1.050 971,000 1,009,850 1.0400 0.243 0.241 0.245 0.243 0.245 4,153,632 0.2431 0.00%
2001-01-15 0 1.040 1.030 1.040 1.030 1.060 1,928,000 2,002,600 1.0387 0.243 0.241 0.243 0.241 0.248 8,247,377 0.2428 0.00%
2001-01-12 0 1.040 1.040 1.050 1.030 1.040 1,056,000 1,094,620 1.0366 0.243 0.243 0.245 0.241 0.243 4,517,236 0.2423 1.96%
2001-01-11 0 1.020 1.020 1.030 1.020 1.060 3,656,000 3,781,680 1.0344 0.238 0.238 0.241 0.238 0.248 15,639,218 0.2418 -2.86%
2001-01-10 0 1.050 1.050 1.060 1.030 1.060 3,068,000 3,217,620 1.0488 0.245 0.245 0.248 0.241 0.248 13,123,939 0.2452 1.94%
2001-01-09 0 1.030 1.020 1.030 1.020 1.060 4,134,000 4,315,940 1.0440 0.241 0.238 0.241 0.238 0.248 17,683,951 0.2441 0.00%
2001-01-08 0 1.030 1.020 1.030 0.990 1.040 4,558,000 4,654,640 1.0212 0.241 0.238 0.241 0.231 0.243 19,497,690 0.2387 4.04%
2001-01-05 0 0.990 0.980 0.990 0.970 1.000 2,588,000 2,538,980 0.9811 0.231 0.229 0.231 0.227 0.234 11,070,650 0.2293 0.00%
2001-01-04 0 0.990 0.990 1.000 0.960 1.000 3,240,000 3,207,460 0.9900 0.231 0.231 0.234 0.224 0.234 13,859,700 0.2314 2.06%
2001-01-03 0 0.970 0.960 0.970 0.960 0.980 1,514,000 1,473,420 0.9732 0.227 0.224 0.227 0.224 0.229 6,476,416 0.2275 0.00%
2001-01-02 0 0.970 0.970 0.980 0.950 0.980 1,218,000 1,175,400 0.9650 0.227 0.227 0.229 0.222 0.229 5,210,221 0.2256 1.04%
2000-12-29 0 0.960 0.960 0.970 0.930 0.970 2,710,000 2,599,340 0.9592 0.224 0.224 0.227 0.217 0.227 11,592,527 0.2242 1.05%
2000-12-28 0 0.950 0.940 0.960 0.910 0.950 1,458,000 1,373,100 0.9418 0.222 0.220 0.224 0.213 0.222 6,236,865 0.2202 4.40%
2000-12-27 0 0.910 0.910 0.920 0.900 0.920 364,000 331,480 0.9107 0.213 0.213 0.215 0.210 0.215 1,557,077 0.2129 -1.09%
2000-12-22 0 0.920 0.920 0.930 0.900 0.920 918,000 835,880 0.9105 0.215 0.215 0.217 0.210 0.215 3,926,915 0.2129 2.22%
2000-12-21 0 0.900 0.900 0.910 0.880 0.900 1,656,000 1,480,460 0.8940 0.210 0.210 0.213 0.206 0.210 7,083,847 0.2090 2.27%
2000-12-20 0 0.880 0.880 0.890 0.880 0.890 2,162,000 1,920,280 0.8882 0.206 0.206 0.208 0.206 0.208 9,248,356 0.2076 -1.12%
2000-12-19 0 0.890 0.890 0.900 0.890 0.920 2,294,000 2,053,040 0.8950 0.208 0.208 0.210 0.208 0.215 9,813,010 0.2092 -1.11%
2000-12-18 0 0.900 0.900 0.910 0.900 0.920 2,410,000 2,191,800 0.9095 0.210 0.210 0.213 0.210 0.215 10,309,222 0.2126 -1.10%
2000-12-15 0 0.910 0.910 0.920 0.900 0.930 2,100,000 1,926,900 0.9176 0.213 0.213 0.215 0.210 0.217 8,983,139 0.2145 -2.15%
2000-12-14 0 0.930 0.930 0.940 0.920 0.930 882,000 819,620 0.9293 0.217 0.217 0.220 0.215 0.217 3,772,918 0.2172 0.00%
2000-12-13 0 0.930 0.930 0.940 0.930 0.950 1,349,870 1,261,927 0.9349 0.217 0.217 0.220 0.217 0.222 5,774,319 0.2185 0.00%
2000-12-12 0 0.930 0.930 0.940 0.920 0.930 1,050,000 976,200 0.9297 0.217 0.217 0.220 0.215 0.217 4,491,570 0.2173 0.00%
2000-12-11 0 0.930 0.930 0.940 0.930 0.930 790,000 734,700 0.9300 0.217 0.217 0.220 0.217 0.217 3,379,371 0.2174 1.09%
2000-12-08 0 0.920 0.920 0.930 0.920 0.930 1,184,000 1,092,820 0.9230 0.215 0.215 0.217 0.215 0.217 5,064,779 0.2158 -1.08%
2000-12-07 0 0.930 0.920 0.930 0.930 0.930 570,000 530,100 0.9300 0.217 0.215 0.217 0.217 0.217 2,438,281 0.2174 0.00%
2000-12-06 0 0.930 0.930 0.950 0.930 0.950 4,340,000 4,067,440 0.9372 0.217 0.217 0.222 0.217 0.222 18,565,154 0.2191 0.00%
2000-12-05 0 0.930 0.920 0.930 0.920 0.950 1,878,000 1,747,220 0.9304 0.217 0.215 0.217 0.215 0.222 8,033,493 0.2175 1.09%
2000-12-04 0 0.920 0.910 0.930 0.910 0.940 964,000 893,940 0.9273 0.215 0.213 0.217 0.213 0.220 4,123,689 0.2168 0.00%
2000-12-01 0 0.920 0.920 0.930 0.880 0.930 1,740,000 1,583,340 0.9100 0.215 0.215 0.217 0.206 0.217 7,443,172 0.2127 2.22%
2000-11-30 0 0.900 0.890 0.900 0.890 0.910 1,644,000 1,480,200 0.9004 0.210 0.208 0.210 0.208 0.213 7,032,515 0.2105 -1.10%
2000-11-29 0 0.910 0.900 0.910 0.880 0.910 2,160,000 1,942,580 0.8993 0.213 0.210 0.213 0.206 0.213 9,239,800 0.2102 -1.09%
2000-11-28 0 0.920 0.910 0.920 0.910 0.930 1,964,000 1,800,080 0.9165 0.215 0.213 0.215 0.213 0.217 8,401,374 0.2143 0.00%
2000-11-27 0 0.920 0.910 0.930 0.920 0.920 840,000 772,800 0.9200 0.215 0.213 0.217 0.215 0.215 3,593,256 0.2151 0.00%
2000-11-24 0 0.920 0.920 0.930 0.920 0.930 1,264,000 1,170,380 0.9259 0.215 0.215 0.217 0.215 0.217 5,406,994 0.2165 -1.08%
2000-11-23 0 0.930 0.920 0.930 0.910 0.930 1,102,000 1,011,240 0.9176 0.217 0.215 0.217 0.213 0.217 4,714,009 0.2145 0.00%
2000-11-22 0 0.930 0.920 0.930 0.920 0.940 1,518,000 1,408,520 0.9279 0.217 0.215 0.217 0.215 0.220 6,493,526 0.2169 0.00%
2000-11-21 0 0.930 0.930 0.940 0.910 0.960 2,594,000 2,405,680 0.9274 0.217 0.217 0.220 0.213 0.224 11,096,316 0.2168 0.00%
2000-11-20 0 0.930 0.930 0.940 0.920 0.940 1,740,000 1,616,980 0.9293 0.217 0.217 0.220 0.215 0.220 7,443,172 0.2172 2.20%
2000-11-17 0 0.910 0.910 0.920 0.900 0.930 2,392,000 2,182,920 0.9126 0.213 0.213 0.215 0.210 0.217 10,232,223 0.2133 -1.09%
2000-11-16 0 0.920 0.920 0.930 0.910 0.920 1,332,000 1,217,320 0.9139 0.215 0.215 0.217 0.213 0.215 5,697,877 0.2136 3.37%
2000-11-15 0 0.890 0.890 0.900 0.890 0.910 1,304,000 1,175,140 0.9012 0.208 0.208 0.210 0.208 0.213 5,578,102 0.2107 -1.11%
2000-11-14 0 0.900 0.890 0.900 0.880 0.910 1,674,000 1,500,700 0.8965 0.210 0.208 0.210 0.206 0.213 7,160,845 0.2096 3.45%
2000-11-13 0 0.870 0.870 0.880 0.860 0.900 1,694,000 1,492,980 0.8813 0.203 0.203 0.206 0.201 0.210 7,246,399 0.2060 -3.33%
2000-11-10 0 0.900 0.890 0.900 0.890 0.910 2,222,000 2,000,040 0.9001 0.210 0.208 0.210 0.208 0.213 9,505,017 0.2104 -1.10%
2000-11-09 0 0.910 0.900 0.910 0.900 0.930 1,840,000 1,675,440 0.9106 0.213 0.210 0.213 0.210 0.217 7,870,941 0.2129 -1.09%
2000-11-08 0 0.920 0.910 0.920 0.920 0.960 5,384,000 5,075,280 0.9427 0.215 0.213 0.215 0.215 0.224 23,031,058 0.2204 -2.13%
2000-11-07 0 0.940 0.930 0.950 0.930 0.960 2,090,000 1,965,080 0.9402 0.220 0.217 0.222 0.217 0.224 8,940,362 0.2198 -1.05%
2000-11-06 0 0.950 0.940 0.960 0.930 0.960 4,058,000 3,832,440 0.9444 0.222 0.220 0.224 0.217 0.224 17,358,847 0.2208 2.15%
2000-11-03 0 0.930 0.930 0.940 0.920 0.940 2,946,000 2,751,440 0.9340 0.217 0.217 0.220 0.215 0.220 12,602,061 0.2183 0.00%
2000-11-02 0 0.930 0.920 0.930 0.920 0.960 5,008,000 4,689,380 0.9364 0.217 0.215 0.217 0.215 0.224 21,422,648 0.2189 -1.06%
2000-11-01 0 0.940 0.940 0.950 0.920 0.950 15,230,000 14,240,920 0.9351 0.220 0.220 0.222 0.215 0.222 65,149,147 0.2186 4.44%
2000-10-31 0 0.900 0.890 0.900 0.890 0.920 19,112,000 17,274,700 0.9039 0.210 0.208 0.210 0.208 0.215 81,755,122 0.2113 0.00%
2000-10-30 0 0.900 0.890 0.900 0.870 0.900 4,852,000 4,340,400 0.8946 0.210 0.208 0.210 0.203 0.210 20,755,329 0.2091 4.65%
2000-10-27 0 0.860 0.860 0.880 0.860 0.900 5,994,000 5,249,200 0.8757 0.201 0.201 0.206 0.201 0.210 25,640,446 0.2047 -1.15%
2000-10-26 0 0.870 0.850 0.870 0.840 0.870 2,620,000 2,255,340 0.8608 0.203 0.199 0.203 0.196 0.203 11,207,536 0.2012 2.35%
2000-10-25 0 0.850 0.840 0.860 0.850 0.870 2,254,000 1,937,100 0.8594 0.199 0.196 0.201 0.199 0.203 9,641,903 0.2009 1.19%
2000-10-24 0 0.840 0.840 0.860 0.840 0.870 532,000 453,640 0.8527 0.196 0.196 0.201 0.196 0.203 2,275,729 0.1993 -2.33%
2000-10-23 0 0.860 0.860 0.870 0.860 0.870 938,000 809,380 0.8629 0.201 0.201 0.203 0.201 0.203 4,012,469 0.2017 -2.27%
2000-10-20 0 0.880 0.860 0.880 0.860 0.880 3,140,000 2,733,120 0.8704 0.206 0.201 0.206 0.201 0.206 13,431,932 0.2035 6.02%
2000-10-19 0 0.830 0.830 0.840 0.810 0.840 5,793,000 4,843,800 0.8361 0.194 0.194 0.196 0.189 0.196 24,780,631 0.1955 -1.19%
2000-10-18 0 0.840 0.840 0.850 0.840 0.850 2,096,000 1,768,180 0.8436 0.196 0.196 0.199 0.196 0.199 8,966,028 0.1972 -1.18%
2000-10-17 0 0.850 0.850 0.860 0.850 0.880 3,764,000 3,235,060 0.8595 0.199 0.199 0.201 0.199 0.206 16,101,208 0.2009 -2.30%
2000-10-16 0 0.870 0.860 0.870 0.860 0.890 2,344,000 2,049,340 0.8743 0.203 0.201 0.203 0.201 0.208 10,026,894 0.2044 3.57%
2000-10-13 0 0.840 0.840 0.860 0.840 0.870 7,820,000 6,695,240 0.8562 0.196 0.196 0.201 0.196 0.203 33,451,499 0.2001 -6.67%
2000-10-12 0 0.900 0.890 0.900 0.870 0.900 5,884,000 5,230,740 0.8890 0.210 0.208 0.210 0.203 0.210 25,169,900 0.2078 0.00%
2000-10-11 0 0.900 0.890 0.900 0.890 0.970 6,870,000 6,313,000 0.9189 0.210 0.208 0.210 0.208 0.227 29,387,698 0.2148 -7.22%
2000-10-10 0 0.970 0.960 0.970 0.960 0.980 2,336,000 2,275,800 0.9742 0.227 0.224 0.227 0.224 0.229 9,992,673 0.2277 -2.02%
2000-10-09 0 0.990 0.980 0.990 0.980 1.020 3,972,000 3,950,750 0.9947 0.231 0.229 0.231 0.229 0.238 16,990,966 0.2325 -1.00%
2000-10-05 0 1.000 0.990 1.000 0.980 1.000 3,696,000 3,663,320 0.9912 0.234 0.231 0.234 0.229 0.234 15,810,325 0.2317 1.01%
2000-10-04 0 0.990 0.980 1.000 0.980 1.020 3,830,000 3,843,580 1.0035 0.231 0.229 0.234 0.229 0.238 16,383,535 0.2346 -1.00%
2000-10-03 0 1.000 0.990 1.010 0.970 1.010 2,204,000 2,184,280 0.9911 0.234 0.231 0.236 0.227 0.236 9,428,018 0.2317 2.04%
2000-09-29 0 0.980 0.980 0.990 0.960 0.990 7,250,000 7,074,220 0.9758 0.229 0.229 0.231 0.224 0.231 31,013,219 0.2281 -1.01%
2000-09-28 0 0.990 0.980 0.990 0.970 1.000 1,390,000 1,366,160 0.9828 0.231 0.229 0.231 0.227 0.234 5,945,983 0.2298 1.02%
2000-09-27 0 0.980 0.970 0.980 0.980 1.010 3,846,000 3,797,640 0.9874 0.229 0.227 0.229 0.229 0.236 16,451,978 0.2308 0.00%
2000-09-26 0 0.980 0.980 1.000 0.960 1.030 5,068,000 5,037,664 0.9940 0.229 0.229 0.234 0.224 0.241 21,679,309 0.2324 0.00%
2000-09-25 0 0.980 0.980 0.990 0.960 0.990 1,644,000 1,599,600 0.9730 0.229 0.229 0.231 0.224 0.231 7,032,515 0.2275 3.16%
2000-09-22 0 0.950 0.940 0.960 0.940 0.970 2,076,000 1,981,240 0.9544 0.222 0.220 0.224 0.220 0.227 8,880,475 0.2231 -1.04%
2000-09-21 0 0.960 0.960 0.980 0.960 1.020 1,084,000 1,066,000 0.9834 0.224 0.224 0.229 0.224 0.238 4,637,011 0.2299 -8.57%
2000-09-20 0 1.050 1.040 1.050 0.990 1.050 3,836,000 3,952,640 1.0304 0.245 0.243 0.245 0.231 0.245 16,409,201 0.2409 0.00%
2000-09-19 0 1.050 1.030 1.050 0.910 1.050 10,080,000 9,810,540 0.9733 0.245 0.241 0.245 0.213 0.245 43,119,068 0.2275 8.25%
2000-09-18 0 0.970 0.960 0.970 0.960 0.990 2,478,000 2,400,440 0.9687 0.227 0.224 0.227 0.224 0.231 10,600,104 0.2265 -3.96%
2000-09-15 0 1.010 1.010 1.020 0.990 1.020 4,510,000 4,528,120 1.0040 0.236 0.236 0.238 0.231 0.238 19,292,361 0.2347 -2.88%
2000-09-14 0 1.040 1.020 1.040 1.020 1.060 1,840,000 1,924,000 1.0457 0.243 0.238 0.243 0.238 0.248 7,870,941 0.2444 -1.89%
2000-09-12 0 1.060 1.050 1.060 1.020 1.070 6,950,000 7,272,560 1.0464 0.248 0.245 0.248 0.238 0.250 29,729,913 0.2446 -2.75%
2000-09-11 0 1.090 1.060 1.090 1.050 1.100 2,598,000 2,832,760 1.0904 0.255 0.248 0.255 0.245 0.257 11,113,426 0.2549 -2.68%
2000-09-08 0 1.120 1.110 1.120 1.110 1.120 1,408,000 1,575,840 1.1192 0.262 0.259 0.262 0.259 0.262 6,022,981 0.2616 -0.88%
2000-09-07 0 1.130 1.120 1.130 1.100 1.130 2,590,000 2,891,440 1.1164 0.264 0.262 0.264 0.257 0.264 11,079,205 0.2610 1.80%
2000-09-06 0 1.110 1.110 1.120 1.110 1.140 2,396,000 2,680,140 1.1186 0.259 0.259 0.262 0.259 0.266 10,249,334 0.2615 -0.89%
2000-09-05 0 1.120 1.120 1.130 1.120 1.140 3,154,000 3,545,100 1.1240 0.262 0.262 0.264 0.262 0.266 13,491,819 0.2628 -2.61%
2000-09-04 0 1.150 1.150 1.160 1.150 1.180 1,166,000 1,345,700 1.1541 0.269 0.269 0.271 0.269 0.276 4,987,781 0.2698 -1.71%
2000-09-01 0 1.170 1.170 1.180 1.120 1.170 2,926,000 3,339,640 1.1414 0.274 0.274 0.276 0.262 0.274 12,516,507 0.2668 3.54%
2000-08-31 0 1.130 1.120 1.130 1.120 1.140 1,516,000 1,715,140 1.1314 0.264 0.262 0.264 0.262 0.266 6,484,971 0.2645 -1.74%
2000-08-30 0 1.150 1.140 1.150 1.110 1.150 2,434,000 2,749,400 1.1296 0.269 0.266 0.269 0.259 0.269 10,411,886 0.2641 3.60%
2000-08-29 0 1.110 1.110 1.120 1.110 1.140 2,518,000 2,834,700 1.1258 0.259 0.259 0.262 0.259 0.266 10,771,212 0.2632 -0.89%
2000-08-28 0 1.120 1.120 1.130 1.090 1.130 1,942,000 2,149,760 1.1070 0.262 0.262 0.264 0.255 0.264 8,307,265 0.2588 0.90%
2000-08-25 0 1.110 1.110 1.130 1.110 1.160 2,104,000 2,366,840 1.1249 0.259 0.259 0.264 0.259 0.271 9,000,250 0.2630 -0.89%
2000-08-24 0 1.120 1.120 1.130 1.120 1.140 1,462,000 1,649,420 1.1282 0.262 0.262 0.264 0.262 0.266 6,253,976 0.2637 -0.88%
2000-08-23 0 1.130 1.120 1.130 1.110 1.170 5,438,000 6,201,100 1.1403 0.264 0.262 0.264 0.259 0.274 23,262,053 0.2666 -0.88%
2000-08-22 0 1.140 1.140 1.150 1.130 1.170 5,572,000 6,372,980 1.1438 0.266 0.266 0.269 0.264 0.274 23,835,263 0.2674 -3.39%
2000-08-21 0 1.180 1.170 1.190 1.170 1.220 3,342,000 3,987,520 1.1932 0.276 0.274 0.278 0.274 0.285 14,296,024 0.2789 -0.84%
2000-08-18 0 1.190 1.190 1.200 1.170 1.200 3,488,000 4,137,080 1.1861 0.278 0.278 0.281 0.274 0.281 14,920,566 0.2773 0.00%
2000-08-17 0 1.190 1.190 1.200 1.190 1.220 4,510,000 5,429,120 1.2038 0.278 0.278 0.281 0.278 0.285 19,292,361 0.2814 -0.83%
2000-08-16 0 1.200 1.190 1.200 1.180 1.220 6,346,000 7,593,020 1.1965 0.281 0.278 0.281 0.276 0.285 27,146,191 0.2797 2.56%
2000-08-15 0 1.170 1.170 1.180 1.170 1.200 2,748,000 3,250,320 1.1828 0.274 0.274 0.276 0.274 0.281 11,755,079 0.2765 -3.31%
2000-08-14 0 1.210 1.200 1.210 1.190 1.220 3,198,000 3,838,260 1.2002 0.283 0.281 0.283 0.278 0.285 13,680,038 0.2806 0.00%
2000-08-11 0 1.210 1.210 1.220 1.210 1.240 5,212,000 6,364,420 1.2211 0.283 0.283 0.285 0.283 0.290 22,295,296 0.2855 -2.42%
2000-08-10 0 1.240 1.230 1.240 1.230 1.270 4,603,000 5,749,240 1.2490 0.290 0.288 0.290 0.288 0.297 19,690,186 0.2920 -0.80%
2000-08-09 0 1.250 1.250 1.260 1.220 1.310 9,532,000 12,073,700 1.2666 0.292 0.292 0.295 0.285 0.306 40,774,896 0.2961 -1.57%
2000-08-08 0 1.270 1.270 1.280 1.260 1.320 8,990,000 11,560,760 1.2860 0.297 0.297 0.299 0.295 0.309 38,456,391 0.3006 -2.31%
2000-08-07 0 1.300 1.300 1.310 1.260 1.310 7,702,000 9,938,980 1.2904 0.304 0.304 0.306 0.295 0.306 32,946,732 0.3017 0.78%
2000-08-04 0 1.290 1.270 1.290 1.270 1.320 4,998,000 6,425,880 1.2857 0.302 0.297 0.302 0.297 0.309 21,379,871 0.3006 -1.53%
2000-08-03 0 1.310 1.300 1.310 1.260 1.310 13,342,000 17,195,340 1.2888 0.306 0.304 0.306 0.295 0.306 57,072,878 0.3013 5.65%
2000-08-02 0 1.240 1.240 1.250 1.240 1.340 18,380,000 23,716,040 1.2903 0.290 0.290 0.292 0.290 0.313 78,623,856 0.3016 -3.88%
2000-08-01 0 1.290 1.300 1.310 1.210 1.310 26,670,000 33,687,400 1.2631 0.302 0.304 0.306 0.283 0.306 114,085,867 0.2953 7.50%
2000-07-31 0 1.200 1.190 1.200 1.120 1.210 11,264,000 13,245,120 1.1759 0.281 0.278 0.281 0.262 0.283 48,183,847 0.2749 4.35%
2000-07-28 0 1.150 1.140 1.150 1.100 1.200 12,798,000 14,646,440 1.1444 0.269 0.266 0.269 0.257 0.281 54,745,817 0.2675 -4.17%
2000-07-27 0 1.200 1.200 1.220 1.180 1.240 7,134,000 8,599,760 1.2055 0.281 0.281 0.285 0.276 0.290 30,517,007 0.2818 -2.44%
2000-07-26 0 1.230 1.220 1.230 1.230 1.320 16,794,000 21,324,220 1.2698 0.288 0.285 0.288 0.288 0.309 71,839,447 0.2968 -3.91%
2000-07-25 0 1.280 1.270 1.280 1.250 1.340 34,410,000 44,499,960 1.2932 0.299 0.297 0.299 0.292 0.313 147,195,152 0.3023 3.23%
2000-07-24 0 1.240 1.240 1.250 1.200 1.280 21,292,000 26,488,534 1.2441 0.290 0.290 0.292 0.281 0.299 91,080,476 0.2908 3.33%
2000-07-21 0 1.200 1.200 1.210 1.190 1.260 42,592,000 52,185,640 1.2252 0.281 0.281 0.283 0.278 0.295 182,195,173 0.2864 0.84%
2000-07-20 0 1.190 1.180 1.190 1.150 1.190 48,739,000 57,226,133 1.1741 0.278 0.276 0.278 0.269 0.278 208,490,105 0.2745 5.31%
2000-07-19 0 1.130 1.120 1.130 1.070 1.130 15,492,000 17,196,900 1.1101 0.264 0.262 0.264 0.250 0.264 66,269,901 0.2595 5.61%
2000-07-18 0 1.070 1.070 1.080 1.070 1.090 8,018,000 8,615,400 1.0745 0.250 0.250 0.252 0.250 0.255 34,298,481 0.2512 0.00%
2000-07-17 0 1.070 1.060 1.090 1.060 1.110 13,672,000 14,890,860 1.0892 0.250 0.248 0.255 0.248 0.259 58,484,514 0.2546 0.00%
2000-07-14 0 1.070 1.060 1.070 1.050 1.070 8,392,000 8,876,660 1.0578 0.250 0.248 0.250 0.245 0.250 35,898,335 0.2473 1.90%
2000-07-13 0 1.050 1.040 1.050 1.040 1.130 19,520,000 21,390,140 1.0958 0.245 0.243 0.245 0.243 0.264 83,500,417 0.2562 -4.55%
2000-07-12 0 1.100 1.090 1.100 1.060 1.100 15,191,000 16,434,360 1.0818 0.257 0.255 0.257 0.248 0.257 64,982,318 0.2529 1.85%
2000-07-11 0 1.080 1.070 1.080 1.030 1.090 7,325,000 7,736,520 1.0562 0.252 0.250 0.252 0.241 0.255 31,334,045 0.2469 2.86%
2000-07-10 0 1.050 1.040 1.050 1.050 1.090 5,196,000 5,501,780 1.0588 0.245 0.243 0.245 0.245 0.255 22,226,853 0.2475 0.96%
2000-07-07 0 1.040 1.020 1.050 1.020 1.080 4,020,000 4,211,200 1.0476 0.243 0.238 0.245 0.238 0.252 17,196,295 0.2449 -3.70%
2000-07-06 0 1.080 1.060 1.070 1.060 1.090 3,924,000 4,217,560 1.0748 0.252 0.248 0.250 0.248 0.255 16,785,637 0.2513 -1.82%
2000-07-05 0 1.100 1.090 1.100 1.080 1.120 1,788,000 1,947,060 1.0890 0.257 0.255 0.257 0.252 0.262 7,648,501 0.2546 0.00%
2000-07-04 0 1.100 1.080 1.100 1.070 1.100 2,560,000 2,776,280 1.0845 0.257 0.252 0.257 0.250 0.257 10,950,874 0.2535 1.85%
2000-07-03 0 1.080 1.060 1.080 1.060 1.090 2,924,000 3,128,080 1.0698 0.252 0.248 0.252 0.248 0.255 12,507,952 0.2501 0.00%
2000-06-30 0 1.080 1.070 1.080 1.050 1.090 588,000 633,880 1.0780 0.252 0.250 0.252 0.245 0.255 2,515,279 0.2520 1.89%
2000-06-29 0 1.060 1.060 1.080 1.060 1.130 3,267,000 3,578,330 1.0953 0.248 0.248 0.252 0.248 0.264 13,975,198 0.2560 -4.50%
2000-06-28 0 1.110 1.090 1.120 1.060 1.120 8,096,000 8,931,300 1.1032 0.259 0.255 0.262 0.248 0.262 34,632,140 0.2579 3.74%
2000-06-27 0 1.070 1.070 1.090 1.060 1.090 2,726,000 2,927,140 1.0738 0.250 0.250 0.255 0.248 0.255 11,660,970 0.2510 0.00%
2000-06-26 0 1.070 1.060 1.080 1.030 1.080 2,510,000 2,682,220 1.0686 0.250 0.248 0.252 0.241 0.252 10,736,990 0.2498 0.00%
2000-06-23 0 1.070 1.050 1.080 1.050 1.090 1,438,000 1,546,660 1.0756 0.250 0.245 0.252 0.245 0.255 6,151,311 0.2514 -0.93%
2000-06-22 0 1.080 1.070 1.080 1.070 1.110 3,484,000 3,776,000 1.0838 0.252 0.250 0.252 0.250 0.259 14,903,456 0.2534 -0.92%
2000-06-21 0 1.090 1.080 1.090 1.080 1.100 2,870,000 3,124,720 1.0888 0.255 0.252 0.255 0.252 0.257 12,276,957 0.2545 -2.68%
2000-06-20 0 1.120 1.120 1.130 1.090 1.160 7,742,000 8,660,460 1.1186 0.262 0.262 0.264 0.255 0.271 33,117,840 0.2615 -1.75%
2000-06-19 0 1.140 1.130 1.140 1.110 1.160 5,164,000 5,878,820 1.1384 0.266 0.264 0.266 0.259 0.271 22,089,967 0.2661 0.88%
2000-06-16 0 1.130 1.130 1.140 1.100 1.160 13,942,000 15,876,920 1.1388 0.264 0.264 0.266 0.257 0.271 59,639,489 0.2662 1.80%
2000-06-15 0 1.110 1.100 1.110 1.050 1.110 9,456,000 10,194,180 1.0781 0.259 0.257 0.259 0.245 0.259 40,449,792 0.2520 3.74%
2000-06-14 0 1.070 1.060 1.080 1.010 1.070 3,610,000 3,795,180 1.0513 0.250 0.248 0.252 0.236 0.250 15,442,444 0.2458 0.94%
2000-06-13 0 1.060 1.050 1.060 1.030 1.070 11,158,000 11,806,880 1.0582 0.248 0.245 0.248 0.241 0.250 47,730,413 0.2474 1.92%
2000-06-12 0 1.040 1.030 1.040 1.020 1.040 3,520,000 3,634,020 1.0324 0.243 0.241 0.243 0.238 0.243 15,057,452 0.2413 4.00%
2000-06-09 0 1.000 1.000 1.020 0.980 1.070 8,026,000 8,296,100 1.0337 0.234 0.234 0.238 0.229 0.250 34,332,702 0.2416 1.01%
2000-06-08 0 0.990 0.980 0.990 0.990 1.030 5,030,000 5,024,760 0.9990 0.231 0.229 0.231 0.231 0.241 21,516,757 0.2335 -3.88%
2000-06-07 0 1.030 1.020 1.030 0.960 1.030 12,550,000 12,636,620 1.0069 0.241 0.238 0.241 0.224 0.241 53,684,951 0.2354 4.04%
2000-06-05 0 0.990 0.980 0.990 0.960 1.030 15,062,200 14,913,864 0.9902 0.231 0.229 0.231 0.224 0.241 64,431,352 0.2315 1.02%
2000-06-02 0 0.980 0.970 0.980 0.940 0.980 15,148,000 14,571,020 0.9619 0.229 0.227 0.229 0.220 0.229 64,798,377 0.2249 6.52%
2000-06-01 0 0.920 0.910 0.920 0.870 0.920 6,537,000 5,833,770 0.8924 0.215 0.213 0.215 0.203 0.215 27,963,229 0.2086 8.24%
2000-05-31 0 0.850 0.850 0.860 0.840 0.880 5,241,900 4,520,290 0.8623 0.199 0.199 0.201 0.196 0.206 22,423,199 0.2016 0.00%
2000-05-30 0 0.850 0.850 0.860 0.840 0.940 8,482,000 7,390,760 0.8713 0.199 0.199 0.201 0.196 0.220 36,283,327 0.2037 -8.60%
2000-05-29 0 0.930 0.930 0.940 0.900 0.930 3,968,000 3,631,060 0.9151 0.217 0.217 0.220 0.210 0.217 16,973,855 0.2139 -2.11%
2000-05-26 0 0.950 0.930 0.950 0.930 0.970 9,596,000 9,044,160 0.9425 0.222 0.217 0.222 0.217 0.227 41,048,668 0.2203 -3.06%
2000-05-25 0 0.980 0.970 0.990 0.950 1.030 30,928,000 30,616,960 0.9899 0.229 0.227 0.231 0.222 0.241 132,300,252 0.2314 1.03%
2000-05-24 0 0.970 0.960 0.970 0.910 0.990 14,478,000 13,895,620 0.9598 0.227 0.224 0.227 0.213 0.231 61,932,328 0.2244 3.19%
2000-05-23 0 0.940 0.940 0.950 0.920 0.970 10,580,000 9,991,920 0.9444 0.220 0.220 0.222 0.215 0.227 45,257,911 0.2208 -2.08%
2000-05-22 0 0.960 0.960 0.970 0.960 1.000 13,860,000 13,476,680 0.9723 0.224 0.224 0.227 0.224 0.234 59,288,719 0.2273 2.13%
2000-05-19 0 0.940 0.930 0.940 0.930 0.960 7,142,000 6,756,620 0.9460 0.220 0.217 0.220 0.217 0.224 30,551,229 0.2212 1.08%
2000-05-18 0 0.930 0.930 0.940 0.910 0.960 4,936,000 4,608,140 0.9336 0.217 0.217 0.220 0.213 0.224 21,114,655 0.2182 0.00%
2000-05-17 0 0.930 0.920 0.940 0.920 1.010 32,240,000 31,494,460 0.9769 0.217 0.215 0.220 0.215 0.236 137,912,575 0.2284 -5.10%
2000-05-16 0 0.980 0.960 0.970 0.890 0.980 48,279,000 45,257,030 0.9374 0.229 0.224 0.227 0.208 0.229 206,522,369 0.2191 12.64%
2000-05-15 0 0.870 0.870 0.880 0.810 0.900 27,080,000 23,304,800 0.8606 0.203 0.203 0.206 0.189 0.210 115,839,718 0.2012 7.41%
2000-05-12 0 0.810 0.800 0.810 0.790 0.840 7,326,000 5,959,760 0.8135 0.189 0.187 0.189 0.185 0.196 31,338,323 0.1902 1.25%
2000-05-10 0 0.800 0.790 0.810 0.780 0.810 2,492,000 1,992,780 0.7997 0.187 0.185 0.189 0.182 0.189 10,659,992 0.1869 -1.23%
2000-05-09 0 0.810 0.810 0.820 0.800 0.820 1,742,000 1,409,540 0.8092 0.189 0.189 0.192 0.187 0.192 7,451,728 0.1892 0.00%
2000-05-08 0 0.810 0.810 0.820 0.800 0.850 5,739,800 4,664,908 0.8127 0.189 0.189 0.192 0.187 0.199 24,553,058 0.1900 -5.81%
2000-05-05 0 0.860 0.850 0.860 0.850 0.870 1,432,000 1,226,620 0.8566 0.201 0.199 0.201 0.199 0.203 6,125,645 0.2002 1.18%
2000-05-04 0 0.850 0.830 0.850 0.830 0.850 2,712,000 2,273,340 0.8383 0.199 0.194 0.199 0.194 0.199 11,601,083 0.1960 0.00%
2000-05-03 0 0.850 0.840 0.850 0.830 0.880 2,501,000 2,120,830 0.8480 0.199 0.196 0.199 0.194 0.206 10,698,491 0.1982 -2.30%
2000-05-02 0 0.870 0.870 0.880 0.850 0.880 2,536,000 2,189,800 0.8635 0.203 0.203 0.206 0.199 0.206 10,848,210 0.2019 0.00%
2000-04-28 0 0.870 0.870 0.880 0.870 0.890 1,076,000 945,020 0.8783 0.203 0.203 0.206 0.203 0.208 4,602,789 0.2053 -2.25%
2000-04-27 0 0.890 0.890 0.900 0.880 0.930 1,900,000 1,721,500 0.9061 0.208 0.208 0.210 0.206 0.217 8,127,602 0.2118 -2.20%
2000-04-26 0 0.910 0.920 0.930 0.910 0.950 8,538,000 7,950,200 0.9312 0.213 0.215 0.217 0.213 0.222 36,522,877 0.2177 0.00%
2000-04-25 0 0.910 0.910 0.920 0.880 0.920 4,848,000 4,392,880 0.9061 0.213 0.213 0.215 0.206 0.215 20,738,218 0.2118 4.60%
2000-04-20 0 0.870 0.870 0.880 0.870 0.910 2,750,400 2,442,232 0.8880 0.203 0.203 0.206 0.203 0.213 11,765,346 0.2076 -2.25%
2000-04-19 0 0.890 0.880 0.890 0.870 0.950 12,976,000 11,864,140 0.9143 0.208 0.206 0.208 0.203 0.222 55,507,245 0.2137 -1.11%
2000-04-18 0 0.900 0.890 0.900 0.850 0.920 12,746,000 11,387,040 0.8934 0.210 0.208 0.210 0.199 0.215 54,523,377 0.2088 7.14%
2000-04-17 0 0.840 0.840 0.850 0.830 0.880 6,618,000 5,634,440 0.8514 0.196 0.196 0.199 0.194 0.206 28,309,721 0.1990 -5.99%
2000-04-14 0 0.950 0.950 0.970 0.880 0.980 10,760,000 10,069,380 0.9358 0.209 0.209 0.213 0.193 0.215 48,938,444 0.2058 5.56%
2000-04-13 0 0.900 0.890 0.910 0.880 0.910 4,278,000 3,838,420 0.8972 0.198 0.196 0.200 0.193 0.200 19,457,125 0.1973 0.00%
2000-04-12 0 0.900 0.890 0.900 0.880 0.900 2,242,000 1,993,100 0.8890 0.198 0.196 0.198 0.193 0.198 10,197,025 0.1955 3.45%
2000-04-11 0 0.870 0.870 0.880 0.860 0.870 2,264,000 1,950,700 0.8616 0.191 0.191 0.193 0.189 0.191 10,297,085 0.1894 1.16%
2000-04-10 0 0.860 0.860 0.870 0.850 0.890 666,000 575,480 0.8641 0.189 0.189 0.191 0.187 0.196 3,029,090 0.1900 -1.15%
2000-04-07 0 0.870 0.860 0.870 0.860 0.880 1,164,000 1,015,600 0.8725 0.191 0.189 0.191 0.189 0.193 5,294,084 0.1918 1.16%
2000-04-06 0 0.860 0.850 0.860 0.840 0.870 1,397,000 1,192,235 0.8534 0.189 0.187 0.189 0.185 0.191 6,353,811 0.1876 2.38%
2000-04-05 0 0.840 0.840 0.860 0.830 0.860 5,794,000 4,874,280 0.8413 0.185 0.185 0.189 0.182 0.189 26,352,169 0.1850 -3.45%
2000-04-03 0 0.870 0.870 0.880 0.860 0.890 3,928,000 3,436,440 0.8749 0.191 0.191 0.193 0.189 0.196 17,865,261 0.1924 -2.25%
2000-03-31 0 0.890 0.880 0.890 0.880 0.900 3,318,000 2,944,120 0.8873 0.196 0.193 0.196 0.193 0.198 15,090,869 0.1951 1.14%
2000-03-30 0 0.880 0.880 0.890 0.880 0.900 2,402,000 2,146,040 0.8934 0.193 0.193 0.196 0.193 0.198 10,924,734 0.1964 0.00%
2000-03-29 0 0.880 0.880 0.890 0.870 0.900 4,134,000 3,655,320 0.8842 0.193 0.193 0.196 0.191 0.198 18,802,186 0.1944 -2.22%
2000-03-28 0 0.900 0.890 0.900 0.880 0.910 7,636,000 6,829,640 0.8944 0.198 0.196 0.198 0.193 0.200 34,729,921 0.1967 2.27%
2000-03-27 0 0.880 0.880 0.890 0.870 0.890 9,380,000 8,256,580 0.8802 0.193 0.193 0.196 0.191 0.196 42,661,952 0.1935 2.33%
2000-03-24 0 0.860 0.850 0.860 0.840 0.870 5,846,000 4,989,780 0.8535 0.189 0.187 0.189 0.185 0.191 26,588,675 0.1877 2.38%
2000-03-23 0 0.840 0.840 0.850 0.840 0.850 4,120,000 3,475,840 0.8437 0.185 0.185 0.187 0.185 0.187 18,738,512 0.1855 0.00%
2000-03-22 0 0.840 0.840 0.850 0.830 0.890 11,182,000 9,386,280 0.8394 0.185 0.185 0.187 0.182 0.196 50,857,777 0.1846 0.00%
2000-03-21 0 0.840 0.830 0.840 0.820 0.870 13,177,349 11,094,099 0.8419 0.185 0.182 0.185 0.180 0.191 59,932,988 0.1851 1.20%
2000-03-20 0 0.830 0.820 0.830 0.810 0.840 4,936,000 4,079,580 0.8265 0.182 0.180 0.182 0.178 0.185 22,449,829 0.1817 -1.19%
2000-03-17 0 0.840 0.840 0.850 0.830 0.880 4,192,000 3,529,440 0.8419 0.185 0.185 0.187 0.182 0.193 19,065,981 0.1851 1.20%
2000-03-16 0 0.830 0.830 0.840 0.820 0.860 4,568,000 3,847,780 0.8423 0.182 0.182 0.185 0.180 0.189 20,776,098 0.1852 -2.35%
2000-03-15 0 0.850 0.850 0.860 0.850 0.880 7,240,445 6,278,985 0.8672 0.187 0.187 0.189 0.187 0.193 32,930,865 0.1907 -1.16%
2000-03-14 0 0.860 0.860 0.880 0.850 0.890 12,378,000 10,777,860 0.8707 0.189 0.189 0.193 0.187 0.196 56,297,403 0.1914 3.61%
2000-03-13 0 0.830 0.830 0.840 0.820 0.870 14,742,000 12,475,540 0.8463 0.182 0.182 0.185 0.180 0.191 67,049,306 0.1861 2.47%
2000-03-10 0 0.810 0.810 0.820 0.800 0.840 12,285,000 10,062,858 0.8191 0.178 0.178 0.180 0.176 0.185 55,874,422 0.1801 -1.22%
2000-03-09 0 0.820 0.800 0.820 0.800 0.860 14,700,000 12,105,690 0.8235 0.180 0.176 0.180 0.176 0.189 66,858,283 0.1811 -2.38%
2000-03-08 0 0.840 0.840 0.850 0.830 0.880 6,740,000 5,745,120 0.8524 0.185 0.185 0.187 0.182 0.193 30,654,750 0.1874 -1.18%
2000-03-07 0 0.850 0.840 0.850 0.820 0.850 5,380,000 4,485,040 0.8337 0.187 0.185 0.187 0.180 0.187 24,469,222 0.1833 3.66%
2000-03-06 0 0.820 0.820 0.840 0.810 0.860 6,176,000 5,124,060 0.8297 0.180 0.180 0.185 0.178 0.189 28,089,575 0.1824 -2.38%
2000-03-03 0 0.840 0.840 0.850 0.830 0.870 2,438,000 2,055,920 0.8433 0.185 0.185 0.187 0.182 0.191 11,088,469 0.1854 -2.33%
2000-03-02 0 0.860 0.840 0.860 0.840 0.870 1,872,000 1,599,240 0.8543 0.189 0.185 0.189 0.185 0.191 8,514,198 0.1878 2.38%
2000-03-01 0 0.840 0.840 0.850 0.840 0.880 1,870,000 1,603,402 0.8574 0.185 0.185 0.187 0.185 0.193 8,505,101 0.1885 -3.45%
2000-02-29 0 0.870 0.850 0.870 0.850 0.900 2,086,000 1,852,820 0.8882 0.191 0.187 0.191 0.187 0.198 9,487,509 0.1953 -3.33%
2000-02-28 0 0.900 0.900 0.910 0.870 0.910 4,091,000 3,638,850 0.8895 0.198 0.198 0.200 0.191 0.200 18,606,615 0.1956 -5.26%
2000-02-25 0 0.950 0.910 0.950 0.890 0.960 4,000,000 3,664,560 0.9161 0.209 0.200 0.209 0.196 0.211 18,192,730 0.2014 1.06%
2000-02-24 0 0.940 0.930 0.950 0.920 0.990 3,070,000 2,900,260 0.9447 0.207 0.204 0.209 0.202 0.218 13,962,920 0.2077 -4.08%
2000-02-23 0 0.980 0.970 0.980 0.920 0.990 3,460,000 3,346,180 0.9671 0.215 0.213 0.215 0.202 0.218 15,736,711 0.2126 5.38%
2000-02-22 0 0.930 0.930 0.940 0.900 0.990 3,678,000 3,463,140 0.9416 0.204 0.204 0.207 0.198 0.218 16,728,215 0.2070 -7.00%
2000-02-21 0 1.000 0.990 1.000 0.970 1.050 6,076,000 6,122,268 1.0076 0.220 0.218 0.220 0.213 0.231 27,634,757 0.2215 -0.99%
2000-02-18 0 1.010 0.990 1.020 0.880 1.050 14,445,000 14,202,060 0.9832 0.222 0.218 0.224 0.193 0.231 65,698,496 0.2162 10.99%
2000-02-17 0 0.910 0.910 0.920 0.890 0.920 8,336,000 7,513,320 0.9013 0.200 0.200 0.202 0.196 0.202 37,913,649 0.1982 3.41%
2000-02-16 0 0.880 0.880 0.890 0.830 0.890 7,480,000 6,399,940 0.8556 0.193 0.193 0.196 0.182 0.196 34,020,405 0.1881 8.64%
2000-02-15 0 0.810 0.810 0.820 0.800 0.870 13,742,000 11,318,480 0.8236 0.178 0.178 0.180 0.176 0.191 62,501,124 0.1811 0.00%
2000-02-14 0 0.810 0.810 0.840 0.800 0.870 8,818,000 7,302,860 0.8282 0.178 0.178 0.185 0.176 0.191 40,105,873 0.1821 -2.41%
2000-02-11 0 0.830 0.820 0.830 0.800 0.850 22,658,000 18,794,720 0.8295 0.182 0.180 0.182 0.176 0.187 103,052,719 0.1824 -2.35%
2000-02-10 0 0.850 0.850 0.860 0.830 0.910 14,170,000 12,462,398 0.8795 0.187 0.187 0.189 0.182 0.200 64,447,746 0.1934 -5.56%
2000-02-09 0 0.900 0.900 0.920 0.890 0.950 6,068,000 5,582,480 0.9200 0.198 0.198 0.202 0.196 0.209 27,598,371 0.2023 -3.23%
2000-02-08 0 0.930 0.920 0.930 0.920 1.000 2,756,000 2,617,860 0.9499 0.204 0.202 0.204 0.202 0.220 12,534,791 0.2088 -4.12%
2000-02-03 0 0.970 0.960 0.980 0.940 0.980 2,832,000 2,727,460 0.9631 0.213 0.211 0.215 0.207 0.215 12,880,453 0.2118 3.19%
2000-02-02 0 0.940 0.940 0.960 0.940 0.980 7,080,000 6,788,100 0.9588 0.207 0.207 0.211 0.207 0.215 32,201,132 0.2108 -1.05%
2000-02-01 0 0.950 0.940 0.950 0.930 1.030 9,207,000 8,877,780 0.9642 0.209 0.207 0.209 0.204 0.226 41,875,116 0.2120 -7.77%
2000-01-31 0 1.030 1.010 1.040 1.010 1.060 2,736,000 2,807,960 1.0263 0.226 0.222 0.229 0.222 0.233 12,443,827 0.2257 -0.96%
2000-01-28 0 1.040 1.030 1.040 1.020 1.050 4,124,000 4,249,820 1.0305 0.229 0.226 0.229 0.224 0.231 18,756,705 0.2266 1.96%
2000-01-27 0 1.020 1.010 1.020 0.990 1.040 9,686,000 9,791,840 1.0109 0.224 0.222 0.224 0.218 0.229 44,053,696 0.2223 -1.92%
2000-01-26 0 1.040 1.030 1.040 1.030 1.100 3,554,000 3,740,180 1.0524 0.229 0.226 0.229 0.226 0.242 16,164,241 0.2314 -1.89%
2000-01-25 0 1.060 1.060 1.080 1.060 1.090 976,000 1,050,260 1.0761 0.233 0.233 0.237 0.233 0.240 4,439,026 0.2366 0.00%
2000-01-24 0 1.060 1.060 1.090 1.050 1.080 816,000 868,180 1.0639 0.233 0.233 0.240 0.231 0.237 3,711,317 0.2339 0.00%
2000-01-21 0 1.060 1.060 1.070 1.060 1.090 516,000 550,880 1.0676 0.233 0.233 0.235 0.233 0.240 2,346,862 0.2347 0.95%
2000-01-20 0 1.050 1.050 1.060 1.050 1.110 4,020,000 4,322,360 1.0752 0.231 0.231 0.233 0.231 0.244 18,283,694 0.2364 -0.94%
2000-01-19 0 1.060 1.060 1.090 1.060 1.100 4,586,000 4,917,140 1.0722 0.233 0.233 0.240 0.233 0.242 20,857,965 0.2357 -3.64%
2000-01-18 0 1.100 1.070 1.100 1.070 1.100 1,714,000 1,860,600 1.0855 0.242 0.235 0.242 0.235 0.242 7,795,585 0.2387 0.00%
2000-01-17 0 1.100 1.090 1.100 1.090 1.110 952,000 1,045,900 1.0986 0.242 0.240 0.242 0.240 0.244 4,329,870 0.2416 0.00%
2000-01-14 0 1.100 1.090 1.100 1.090 1.120 2,646,000 2,917,340 1.1025 0.242 0.240 0.242 0.240 0.246 12,034,491 0.2424 -2.65%
2000-01-13 0 1.130 1.120 1.150 1.120 1.180 1,870,000 2,138,680 1.1437 0.248 0.246 0.253 0.246 0.259 8,505,101 0.2515 0.89%
2000-01-12 0 1.120 1.110 1.120 1.120 1.140 1,494,000 1,681,400 1.1254 0.246 0.244 0.246 0.246 0.251 6,794,985 0.2474 0.00%
2000-01-11 0 1.120 1.110 1.120 1.120 1.150 1,240,000 1,403,120 1.1315 0.246 0.244 0.246 0.246 0.253 5,639,746 0.2488 -2.61%
2000-01-10 0 1.150 1.150 1.180 1.140 1.190 1,652,000 1,950,680 1.1808 0.253 0.253 0.259 0.251 0.262 7,513,597 0.2596 2.68%
2000-01-07 0 1.120 1.120 1.130 1.080 1.140 1,746,000 1,971,640 1.1292 0.246 0.246 0.248 0.237 0.251 7,941,127 0.2483 3.70%
2000-01-06 0 1.080 1.080 1.100 1.010 1.170 2,408,000 2,650,240 1.1006 0.237 0.237 0.242 0.222 0.257 10,952,023 0.2420 -6.90%
2000-01-05 0 1.160 1.140 1.160 1.140 1.170 1,544,000 1,780,640 1.1533 0.255 0.251 0.255 0.251 0.257 7,022,394 0.2536 -4.13%
2000-01-04 0 1.210 1.200 1.210 1.200 1.240 2,026,000 2,462,080 1.2152 0.266 0.264 0.266 0.264 0.273 9,214,618 0.2672 0.83%
2000-01-03 0 1.200 1.190 1.200 1.190 1.230 1,598,000 1,919,560 1.2012 0.264 0.262 0.264 0.262 0.270 7,267,996 0.2641 -2.44%
1999-12-30 0 1.230 1.220 - 1.160 1.230 1,404,000 1,668,200 1.1882 0.270 0.268 - 0.255 0.270 6,385,648 0.2612 5.13%
1999-12-29 0 1.170 1.160 1.170 1.160 1.200 812,000 952,040 1.1725 0.257 0.255 0.257 0.255 0.264 3,693,124 0.2578 -0.85%
1999-12-28 0 1.180 1.170 1.180 1.160 1.230 1,302,000 1,537,760 1.1811 0.259 0.257 0.259 0.255 0.270 5,921,734 0.2597 0.85%
1999-12-24 0 1.170 1.170 1.180 1.160 1.230 812,000 957,060 1.1786 0.257 0.257 0.259 0.255 0.270 3,693,124 0.2591 -1.68%
1999-12-23 0 1.190 1.170 1.200 1.150 1.200 1,550,000 1,827,800 1.1792 0.262 0.257 0.264 0.253 0.264 7,049,683 0.2593 0.00%
1999-12-22 0 1.190 1.190 1.200 1.180 1.250 1,034,000 1,259,240 1.2178 0.262 0.262 0.264 0.259 0.275 4,702,821 0.2678 -3.25%
1999-12-21 0 1.230 1.220 1.230 1.210 1.240 5,752,000 7,053,148 1.2262 0.270 0.268 0.270 0.266 0.273 26,161,146 0.2696 0.00%
1999-12-20 0 1.230 1.230 1.240 1.190 1.250 4,954,000 6,129,920 1.2374 0.270 0.270 0.273 0.262 0.275 22,531,696 0.2721 0.82%
1999-12-17 0 1.220 1.210 1.230 1.200 1.230 3,162,000 3,860,620 1.2209 0.268 0.266 0.270 0.264 0.270 14,381,353 0.2684 -0.81%
1999-12-16 0 1.230 1.220 1.240 1.180 1.240 5,528,000 6,689,680 1.2101 0.270 0.268 0.273 0.259 0.273 25,142,353 0.2661 6.03%
1999-12-15 0 1.160 1.160 1.170 1.150 1.200 2,040,000 2,397,240 1.1751 0.255 0.255 0.257 0.253 0.264 9,278,292 0.2584 -1.69%
1999-12-14 0 1.180 1.170 1.180 1.170 1.190 1,642,000 1,936,580 1.1794 0.259 0.257 0.259 0.257 0.262 7,468,116 0.2593 -0.84%
1999-12-13 0 1.190 1.180 1.190 1.190 1.200 920,000 1,099,920 1.1956 0.262 0.259 0.262 0.262 0.264 4,184,328 0.2629 -0.83%
1999-12-10 0 1.200 1.190 1.200 1.190 1.210 1,552,000 1,857,968 1.1971 0.264 0.262 0.264 0.262 0.266 7,058,779 0.2632 0.00%
1999-12-09 0 1.200 1.200 1.210 1.200 1.250 2,266,000 2,766,440 1.2208 0.264 0.264 0.266 0.264 0.275 10,306,182 0.2684 -1.64%
1999-12-08 0 1.220 1.210 1.230 1.190 1.230 2,070,000 2,493,960 1.2048 0.268 0.266 0.270 0.262 0.270 9,414,738 0.2649 2.52%
1999-12-07 0 1.190 1.190 1.200 1.190 1.230 1,424,000 1,709,700 1.2006 0.262 0.262 0.264 0.262 0.270 6,476,612 0.2640 -2.46%
1999-12-06 0 1.220 1.210 1.220 1.190 1.230 2,288,000 2,774,680 1.2127 0.268 0.266 0.268 0.262 0.270 10,406,242 0.2666 2.52%
1999-12-03 0 1.190 1.180 1.190 1.170 1.220 1,930,000 2,314,230 1.1991 0.262 0.259 0.262 0.257 0.268 8,777,992 0.2636 -0.83%
1999-12-02 0 1.200 1.180 1.210 1.180 1.240 1,806,000 2,169,520 1.2013 0.264 0.259 0.266 0.259 0.273 8,214,018 0.2641 1.69%
1999-12-01 0 1.180 1.180 1.190 1.180 1.230 1,774,000 2,140,340 1.2065 0.259 0.259 0.262 0.259 0.270 8,068,476 0.2653 -1.67%
1999-11-30 0 1.200 1.190 1.200 1.180 1.220 4,719,500 5,673,750 1.2022 0.264 0.262 0.264 0.259 0.268 21,465,147 0.2643 1.69%
1999-11-29 0 1.180 1.170 1.180 1.170 1.190 1,416,000 1,670,480 1.1797 0.259 0.257 0.259 0.257 0.262 6,440,226 0.2594 0.85%
1999-11-26 0 1.170 1.160 1.170 1.150 1.180 1,106,000 1,290,100 1.1665 0.257 0.255 0.257 0.253 0.259 5,030,290 0.2565 1.74%
1999-11-25 0 1.150 1.140 1.150 1.140 1.210 3,418,000 4,064,800 1.1892 0.253 0.251 0.253 0.251 0.266 15,545,688 0.2615 -4.17%
1999-11-24 0 1.200 1.200 1.210 1.200 1.280 6,410,000 7,876,140 1.2287 0.264 0.264 0.266 0.264 0.281 29,153,850 0.2702 -5.51%
1999-11-23 0 1.270 1.270 1.280 1.250 1.370 1,914,000 2,444,720 1.2773 0.279 0.279 0.281 0.275 0.301 8,705,221 0.2808 -4.51%
1999-11-22 0 1.330 1.290 1.330 1.290 1.330 3,114,000 4,070,520 1.3072 0.292 0.284 0.292 0.284 0.292 14,163,040 0.2874 3.91%
1999-11-19 0 1.280 1.270 1.280 1.260 1.350 1,751,200 2,248,012 1.2837 0.281 0.279 0.281 0.277 0.297 7,964,777 0.2822 -1.54%
1999-11-18 0 1.300 1.290 1.300 1.240 1.300 2,356,000 2,996,040 1.2717 0.286 0.284 0.286 0.273 0.286 10,715,518 0.2796 0.00%
1999-11-17 0 1.300 1.290 1.300 1.260 1.400 5,552,000 7,356,640 1.3250 0.286 0.284 0.286 0.277 0.308 25,251,509 0.2913 -6.47%
1999-11-16 0 1.390 1.390 1.400 1.350 1.410 25,805,000 35,502,710 1.3758 0.306 0.306 0.308 0.297 0.310 117,365,849 0.3025 6.92%
1999-11-15 0 1.300 1.300 1.310 1.190 1.300 5,978,000 7,501,460 1.2548 0.286 0.286 0.288 0.262 0.286 27,189,035 0.2759 9.24%
1999-11-12 0 1.190 1.190 1.200 1.170 1.220 2,114,000 2,519,780 1.1919 0.262 0.262 0.264 0.257 0.268 9,614,858 0.2621 -2.46%
1999-11-11 0 1.220 1.210 1.220 1.160 1.250 7,486,000 9,046,220 1.2084 0.268 0.266 0.268 0.255 0.275 34,047,694 0.2657 4.27%
1999-11-10 0 1.170 1.170 1.180 1.130 1.200 5,617,000 6,594,380 1.1740 0.257 0.257 0.259 0.248 0.264 25,547,141 0.2581 5.41%
1999-11-09 0 1.110 1.080 1.120 1.080 1.150 1,783,000 2,000,000 1.1217 0.244 0.237 0.246 0.237 0.253 8,109,409 0.2466 -0.89%
1999-11-08 0 1.120 1.120 1.130 1.120 1.180 1,952,000 2,222,220 1.1384 0.246 0.246 0.248 0.246 0.259 8,878,052 0.2503 -3.45%
1999-11-05 0 1.160 1.160 1.170 1.160 1.200 3,014,000 3,528,020 1.1705 0.255 0.255 0.257 0.255 0.264 13,708,222 0.2574 -1.69%
1999-11-04 0 1.180 1.170 1.180 1.140 1.180 3,804,000 4,421,720 1.1624 0.259 0.257 0.259 0.251 0.259 17,301,286 0.2556 5.36%
1999-11-03 0 1.120 1.120 1.140 1.090 1.130 1,766,000 1,973,700 1.1176 0.246 0.246 0.251 0.240 0.248 8,032,090 0.2457 0.90%
1999-11-02 0 1.110 1.110 1.120 1.110 1.120 532,000 594,940 1.1183 0.244 0.244 0.246 0.244 0.246 2,419,633 0.2459 -0.89%
1999-11-01 0 1.120 1.120 1.130 1.120 1.150 1,579,000 1,792,340 1.1351 0.246 0.246 0.248 0.246 0.253 7,181,580 0.2496 -3.45%
1999-10-29 0 1.160 1.140 1.160 1.110 1.160 4,702,000 5,310,760 1.1295 0.255 0.251 0.255 0.244 0.255 21,385,554 0.2483 4.50%
1999-10-28 0 1.110 1.100 1.110 1.110 1.150 4,310,000 4,849,760 1.1252 0.244 0.242 0.244 0.244 0.253 19,602,667 0.2474 0.91%
1999-10-27 0 1.100 1.100 1.110 1.100 1.120 1,722,000 1,905,966 1.1068 0.242 0.242 0.244 0.242 0.246 7,831,970 0.2434 -0.90%
1999-10-26 0 1.110 1.100 1.120 1.100 1.140 1,962,000 2,193,476 1.1180 0.244 0.242 0.246 0.242 0.251 8,923,534 0.2458 -1.77%
1999-10-25 0 1.130 1.130 1.140 1.120 1.170 3,388,000 3,854,480 1.1377 0.248 0.248 0.251 0.246 0.257 15,409,242 0.2501 -1.74%
1999-10-22 0 1.150 1.140 1.160 1.120 1.150 2,635,000 2,984,400 1.1326 0.253 0.251 0.255 0.246 0.253 11,984,461 0.2490 3.60%
1999-10-21 0 1.110 1.100 1.120 1.090 1.150 3,649,000 4,064,600 1.1139 0.244 0.242 0.246 0.240 0.253 16,596,318 0.2449 0.91%
1999-10-20 0 1.100 1.100 1.110 1.100 1.130 2,280,000 2,535,920 1.1122 0.242 0.242 0.244 0.242 0.248 10,369,856 0.2445 1.85%
1999-10-19 0 1.080 1.080 1.090 1.070 1.120 5,290,000 5,723,260 1.0819 0.237 0.237 0.240 0.235 0.246 24,059,885 0.2379 -4.42%
1999-10-15 0 1.130 1.130 1.140 1.120 1.170 2,548,000 2,924,260 1.1477 0.248 0.248 0.251 0.246 0.257 11,588,769 0.2523 -0.88%
1999-10-14 0 1.140 1.130 1.140 1.080 1.140 1,178,000 1,326,040 1.1257 0.251 0.248 0.251 0.237 0.251 5,357,759 0.2475 2.70%
1999-10-13 0 1.110 1.110 1.120 1.110 1.150 2,572,000 2,883,000 1.1209 0.244 0.244 0.246 0.244 0.253 11,697,925 0.2465 -3.48%
1999-10-12 0 1.150 1.150 1.160 1.140 1.180 1,936,000 2,245,700 1.1600 0.253 0.253 0.255 0.251 0.259 8,805,281 0.2550 -4.17%
1999-10-11 0 1.200 1.200 1.210 1.200 1.230 1,288,000 1,551,360 1.2045 0.264 0.264 0.266 0.264 0.270 5,858,059 0.2648 -1.64%
1999-10-08 0 1.220 1.210 1.220 1.200 1.240 1,634,000 1,981,800 1.2129 0.268 0.266 0.268 0.264 0.273 7,431,730 0.2667 0.00%
1999-10-07 0 1.220 1.200 1.220 1.200 1.260 1,128,000 1,375,300 1.2192 0.268 0.264 0.268 0.264 0.277 5,130,350 0.2681 0.00%
1999-10-06 0 1.220 1.190 1.220 1.190 1.250 4,772,000 5,799,760 1.2154 0.268 0.262 0.268 0.262 0.275 21,703,927 0.2672 1.67%
1999-10-05 0 1.200 1.190 1.200 1.200 1.250 4,195,105 5,070,053 1.2086 0.264 0.262 0.264 0.264 0.275 19,080,103 0.2657 -0.83%
1999-10-04 0 1.210 1.200 1.210 1.200 1.260 3,632,000 4,446,520 1.2243 0.266 0.264 0.266 0.264 0.277 16,518,999 0.2692 -3.20%
1999-09-30 0 1.250 1.240 1.250 1.240 1.250 1,199,000 1,488,620 1.2416 0.275 0.273 0.275 0.273 0.275 5,453,271 0.2730 1.63%
1999-09-29 0 1.230 1.230 1.250 1.220 1.250 1,864,000 2,312,820 1.2408 0.270 0.270 0.275 0.268 0.275 8,477,812 0.2728 0.00%
1999-09-28 0 1.230 1.230 1.240 1.230 1.270 1,183,000 1,482,330 1.2530 0.270 0.270 0.273 0.270 0.279 5,380,500 0.2755 -1.60%
1999-09-27 0 1.250 1.240 1.250 1.230 1.270 3,431,000 4,275,920 1.2463 0.275 0.273 0.275 0.270 0.279 15,604,814 0.2740 0.00%
1999-09-24 0 1.250 1.240 1.250 1.230 1.260 10,256,000 12,718,540 1.2401 0.275 0.273 0.275 0.270 0.277 46,646,160 0.2727 -2.34%
1999-09-23 0 1.280 1.280 1.290 1.280 1.300 1,350,000 1,743,240 1.2913 0.281 0.281 0.284 0.281 0.286 6,140,046 0.2839 0.00%
1999-09-22 0 1.280 1.270 1.280 1.260 1.300 1,520,000 1,945,480 1.2799 0.281 0.279 0.281 0.277 0.286 6,913,237 0.2814 -1.54%
1999-09-21 0 1.300 1.300 1.310 1.300 1.320 1,567,000 2,056,140 1.3122 0.286 0.286 0.288 0.286 0.290 7,127,002 0.2885 -1.52%
1999-09-20 0 1.320 1.320 1.330 1.320 1.340 2,173,000 2,900,350 1.3347 0.290 0.290 0.292 0.290 0.295 9,883,201 0.2935 -1.49%
1999-09-17 0 1.340 1.330 1.340 1.310 1.350 1,942,000 2,579,760 1.3284 0.295 0.292 0.295 0.288 0.297 8,832,570 0.2921 1.52%
1999-09-15 0 1.320 1.330 1.340 1.310 1.380 2,751,000 3,651,680 1.3274 0.290 0.292 0.295 0.288 0.303 12,512,050 0.2919 -1.49%
1999-09-14 0 1.340 1.340 1.350 1.340 1.380 3,360,000 4,575,900 1.3619 0.295 0.295 0.297 0.295 0.303 15,281,893 0.2994 -1.47%
1999-09-13 0 1.360 1.350 1.370 1.350 1.380 3,775,000 5,159,150 1.3667 0.299 0.297 0.301 0.297 0.303 17,169,389 0.3005 1.49%
1999-09-10 0 1.340 1.340 1.350 1.330 1.360 3,078,000 4,132,800 1.3427 0.295 0.295 0.297 0.292 0.299 13,999,306 0.2952 0.00%
1999-09-09 0 1.340 1.340 1.350 1.310 1.350 3,961,000 5,296,270 1.3371 0.295 0.295 0.297 0.288 0.297 18,015,351 0.2940 0.75%
1999-09-08 0 1.330 1.320 1.340 1.320 1.380 2,082,000 2,801,060 1.3454 0.292 0.290 0.295 0.290 0.303 9,469,316 0.2958 0.76%
1999-09-07 0 1.320 1.310 1.320 1.300 1.380 3,222,000 4,299,040 1.3343 0.290 0.288 0.290 0.286 0.303 14,654,244 0.2934 -1.49%
1999-09-06 0 1.340 1.340 1.350 1.320 1.350 1,454,000 1,948,740 1.3403 0.295 0.295 0.297 0.290 0.297 6,613,057 0.2947 1.52%
1999-09-03 0 1.320 1.320 1.340 1.300 1.340 2,692,500 3,540,810 1.3151 0.290 0.290 0.295 0.286 0.295 12,245,981 0.2891 -1.49%
1999-09-02 0 1.340 1.330 1.340 1.330 1.380 1,332,000 1,786,180 1.3410 0.295 0.292 0.295 0.292 0.303 6,058,179 0.2948 0.00%
1999-09-01 0 1.340 1.340 1.360 1.340 1.390 1,930,000 2,629,600 1.3625 0.295 0.295 0.299 0.295 0.306 8,777,992 0.2996 -1.47%
1999-08-31 0 1.360 1.360 1.370 1.360 1.380 896,000 1,223,260 1.3652 0.299 0.299 0.301 0.299 0.303 4,075,172 0.3002 -1.45%
1999-08-30 0 1.380 1.380 1.390 1.370 1.390 1,938,000 2,673,860 1.3797 0.303 0.303 0.306 0.301 0.306 8,814,378 0.3034 2.22%
1999-08-27 0 1.350 1.350 1.360 1.340 1.390 2,920,000 3,979,020 1.3627 0.297 0.297 0.299 0.295 0.306 13,280,693 0.2996 -2.88%
1999-08-26 0 1.390 1.380 1.390 1.360 1.420 5,366,000 7,435,020 1.3856 0.306 0.303 0.306 0.299 0.312 24,405,547 0.3046 2.96%
1999-08-25 0 1.350 1.340 1.350 1.330 1.360 2,818,000 3,807,900 1.3513 0.297 0.295 0.297 0.292 0.299 12,816,778 0.2971 0.00%
1999-08-24 0 1.350 1.350 1.360 1.340 1.370 3,834,000 5,191,880 1.3542 0.297 0.297 0.299 0.295 0.301 17,437,732 0.2977 0.75%
1999-08-23 0 1.340 1.340 1.350 1.320 1.410 2,732,000 3,704,260 1.3559 0.295 0.295 0.297 0.290 0.310 12,425,635 0.2981 -4.96%
1999-08-20 0 1.410 1.410 1.430 1.380 1.430 7,792,000 11,027,260 1.4152 0.310 0.310 0.314 0.303 0.314 35,439,438 0.3112 2.17%
1999-08-19 0 1.380 1.380 1.400 1.300 1.390 8,244,000 11,279,400 1.3682 0.303 0.303 0.308 0.286 0.306 37,495,216 0.3008 4.55%
1999-08-18 0 1.320 1.310 1.320 1.300 1.340 2,774,000 3,654,720 1.3175 0.290 0.288 0.290 0.286 0.295 12,616,658 0.2897 2.33%
1999-08-17 0 1.290 1.290 1.300 1.270 1.310 1,970,000 2,556,600 1.2978 0.284 0.284 0.286 0.279 0.288 8,959,919 0.2853 -0.77%
1999-08-16 0 1.300 1.290 1.310 1.290 1.320 2,818,000 3,685,300 1.3078 0.286 0.284 0.288 0.284 0.290 12,816,778 0.2875 1.56%
1999-08-13 0 1.280 1.280 1.290 1.260 1.300 2,616,000 3,344,540 1.2785 0.281 0.281 0.284 0.277 0.286 11,898,045 0.2811 -2.29%
1999-08-12 0 1.310 1.300 1.310 1.280 1.310 3,608,000 4,675,720 1.2959 0.288 0.286 0.288 0.281 0.288 16,409,842 0.2849 5.65%
1999-08-11 0 1.240 1.230 1.250 1.230 1.300 3,952,000 5,022,260 1.2708 0.273 0.270 0.275 0.270 0.286 17,974,417 0.2794 -3.88%
1999-08-10 0 1.290 1.280 1.300 1.280 1.360 3,134,000 4,071,240 1.2991 0.284 0.281 0.286 0.281 0.299 14,254,004 0.2856 -3.73%
1999-08-09 0 1.340 1.340 1.350 1.330 1.370 1,088,000 1,471,640 1.3526 0.295 0.295 0.297 0.292 0.301 4,948,423 0.2974 -2.19%
1999-08-06 0 1.370 1.360 1.380 1.340 1.380 2,586,000 3,519,460 1.3610 0.301 0.299 0.303 0.295 0.303 11,761,600 0.2992 0.00%
1999-08-05 0 1.370 1.370 1.390 1.370 1.420 5,048,000 7,094,330 1.4054 0.301 0.301 0.306 0.301 0.312 22,959,225 0.3090 -2.14%
1999-08-04 0 1.400 1.400 1.410 1.400 1.510 4,195,000 6,104,040 1.4551 0.308 0.308 0.310 0.308 0.332 19,079,626 0.3199 -4.76%
1999-08-03 0 1.470 1.460 1.470 1.450 1.500 5,038,000 7,417,680 1.4723 0.323 0.321 0.323 0.319 0.330 22,913,743 0.3237 1.38%
1999-08-02 0 1.450 1.440 1.450 1.390 1.450 2,208,000 3,159,500 1.4309 0.319 0.317 0.319 0.306 0.319 10,042,387 0.3146 5.07%
1999-07-30 0 1.380 1.380 1.400 1.350 1.390 1,856,000 2,544,120 1.3708 0.303 0.303 0.308 0.297 0.306 8,441,427 0.3014 0.00%
1999-07-29 0 1.380 1.380 1.390 1.380 1.400 1,452,000 2,022,860 1.3932 0.303 0.303 0.306 0.303 0.308 6,603,961 0.3063 0.00%
1999-07-28 0 1.380 1.380 1.410 1.360 1.410 4,338,000 6,017,300 1.3871 0.303 0.303 0.310 0.299 0.310 19,730,016 0.3050 2.22%
1999-07-27 0 1.350 1.350 1.360 1.300 1.370 4,646,000 6,226,540 1.3402 0.297 0.297 0.299 0.286 0.301 21,130,856 0.2947 1.50%
1999-07-26 0 1.330 1.330 1.360 1.320 1.420 5,240,000 7,134,520 1.3615 0.292 0.292 0.299 0.290 0.312 23,832,476 0.2994 -6.34%
1999-07-23 0 1.420 1.410 1.430 1.410 1.440 2,668,000 3,793,980 1.4220 0.312 0.310 0.314 0.310 0.317 12,134,551 0.3127 -1.39%
1999-07-22 0 1.440 1.440 1.450 1.440 1.470 2,556,000 3,726,680 1.4580 0.317 0.317 0.319 0.317 0.323 11,625,154 0.3206 0.00%
1999-07-21 0 1.440 1.440 1.450 1.400 1.450 1,509,000 2,171,560 1.4391 0.317 0.317 0.319 0.308 0.319 6,863,207 0.3164 1.41%
1999-07-20 0 1.420 1.410 1.420 1.420 1.480 3,126,000 4,560,120 1.4588 0.312 0.310 0.312 0.312 0.325 14,217,618 0.3207 -0.70%
1999-07-19 0 1.430 1.430 1.440 1.420 1.450 4,206,000 6,062,660 1.4414 0.314 0.314 0.317 0.312 0.319 19,129,656 0.3169 -3.38%
1999-07-16 0 1.480 1.480 1.490 1.470 1.530 3,346,000 4,974,820 1.4868 0.325 0.325 0.328 0.323 0.336 15,218,219 0.3269 -1.99%
1999-07-15 0 1.510 1.510 1.520 1.490 1.530 6,872,000 10,382,220 1.5108 0.332 0.332 0.334 0.328 0.336 31,255,110 0.3322 2.03%
1999-07-14 0 1.480 1.480 1.500 1.420 1.560 8,396,000 12,671,540 1.5092 0.325 0.325 0.330 0.312 0.343 38,186,540 0.3318 -6.33%
1999-07-13 0 1.580 1.570 1.590 1.540 1.640 8,070,000 12,790,180 1.5849 0.347 0.345 0.350 0.339 0.361 36,703,833 0.3485 -2.47%
1999-07-12 0 1.620 1.620 1.630 1.620 1.690 3,861,000 6,415,000 1.6615 0.356 0.356 0.358 0.356 0.372 17,560,533 0.3653 -1.22%
1999-07-09 0 1.640 1.640 1.650 1.610 1.660 4,346,000 7,132,580 1.6412 0.361 0.361 0.363 0.354 0.365 19,766,401 0.3608 0.61%
1999-07-08 0 1.630 1.620 1.630 1.600 1.670 3,806,000 6,192,640 1.6271 0.358 0.356 0.358 0.352 0.367 17,310,383 0.3577 0.00%
1999-07-07 0 1.630 1.620 1.640 1.600 1.700 7,740,000 12,728,800 1.6445 0.358 0.356 0.361 0.352 0.374 35,202,932 0.3616 -4.68%
1999-07-06 0 1.710 1.710 1.720 1.690 1.760 14,996,000 25,855,500 1.7242 0.376 0.376 0.378 0.372 0.387 68,204,545 0.3791 -1.16%
1999-07-05 0 1.730 1.720 1.730 1.680 1.740 17,648,000 30,268,100 1.7151 0.380 0.378 0.380 0.369 0.383 80,266,325 0.3771 4.22%
1999-07-02 0 1.660 1.660 1.670 1.660 1.700 16,446,000 27,459,924 1.6697 0.365 0.365 0.367 0.365 0.374 74,799,409 0.3671 1.22%
1999-06-30 0 1.640 1.640 1.650 1.610 1.650 18,268,000 29,884,300 1.6359 0.361 0.361 0.363 0.354 0.363 83,086,198 0.3597 2.50%
1999-06-29 0 1.600 1.590 1.620 1.590 1.660 14,072,000 22,819,840 1.6216 0.352 0.350 0.356 0.350 0.365 64,002,024 0.3565 0.00%
1999-06-28 0 1.600 1.600 1.610 1.570 1.620 6,218,000 9,905,200 1.5930 0.352 0.352 0.354 0.345 0.356 28,280,599 0.3502 3.23%
1999-06-25 0 1.550 1.530 1.550 1.520 1.620 7,710,000 12,066,440 1.5650 0.341 0.336 0.341 0.334 0.356 35,066,487 0.3441 -3.13%
1999-06-24 0 1.600 1.590 1.600 1.590 1.680 28,300,000 46,564,020 1.6454 0.352 0.350 0.352 0.350 0.369 128,713,564 0.3618 1.27%
1999-06-23 0 1.580 1.570 1.580 1.520 1.630 24,504,000 38,676,268 1.5784 0.347 0.345 0.347 0.334 0.358 111,448,664 0.3470 5.33%
1999-06-22 0 1.500 1.500 1.510 1.480 1.530 6,948,100 10,445,462 1.5034 0.330 0.330 0.332 0.325 0.336 31,601,227 0.3305 0.67%
1999-06-21 0 1.490 1.490 1.500 1.450 1.530 17,183,800 25,539,854 1.4863 0.328 0.328 0.330 0.319 0.336 78,155,058 0.3268 3.47%
1999-06-17 0 1.440 1.440 1.450 1.430 1.450 3,176,000 4,574,060 1.4402 0.317 0.317 0.319 0.314 0.319 14,445,028 0.3167 1.41%
1999-06-16 0 1.420 1.420 1.430 1.420 1.440 4,018,000 5,766,460 1.4352 0.312 0.312 0.314 0.312 0.317 18,274,597 0.3155 0.00%
1999-06-15 0 1.420 1.410 1.420 1.400 1.450 5,210,000 7,390,020 1.4184 0.312 0.310 0.312 0.308 0.319 23,696,031 0.3119 -1.39%
1999-06-14 0 1.440 1.430 1.450 1.410 1.480 5,728,000 8,270,000 1.4438 0.317 0.314 0.319 0.310 0.325 26,051,989 0.3174 -1.37%
1999-06-11 0 1.460 1.450 1.460 1.360 1.470 19,326,000 27,322,592 1.4138 0.321 0.319 0.321 0.299 0.323 87,898,175 0.3108 9.77%
1999-06-10 0 1.330 1.310 1.330 1.310 1.370 6,677,200 8,974,436 1.3440 0.292 0.288 0.292 0.288 0.301 30,369,124 0.2955 2.31%
1999-06-09 0 1.300 1.300 1.310 1.300 1.320 2,482,000 3,246,540 1.3080 0.286 0.286 0.288 0.286 0.290 11,288,589 0.2876 -0.76%
1999-06-08 0 1.310 1.300 1.320 1.310 1.350 6,098,000 8,065,260 1.3226 0.288 0.286 0.290 0.288 0.297 27,734,817 0.2908 -0.76%
1999-06-07 0 1.320 1.310 1.320 1.300 1.320 1,336,000 1,752,600 1.3118 0.290 0.288 0.290 0.286 0.290 6,076,372 0.2884 1.54%
1999-06-04 0 1.300 1.290 1.300 1.300 1.330 2,758,000 3,606,600 1.3077 0.286 0.284 0.286 0.286 0.292 12,543,887 0.2875 -2.26%
1999-06-03 0 1.330 1.320 1.330 1.310 1.340 2,180,000 2,887,420 1.3245 0.292 0.290 0.292 0.288 0.295 9,915,038 0.2912 0.00%
1999-06-02 0 1.330 1.320 1.330 1.330 1.380 10,206,000 13,846,600 1.3567 0.292 0.290 0.292 0.292 0.303 46,418,750 0.2983 -2.21%
1999-06-01 0 1.360 1.340 1.350 1.330 1.360 5,590,000 7,499,620 1.3416 0.299 0.295 0.297 0.292 0.299 25,424,340 0.2950 2.26%
1999-05-31 0 1.330 1.330 1.340 1.280 1.340 2,646,000 3,501,980 1.3235 0.292 0.292 0.295 0.281 0.295 12,034,491 0.2910 3.91%
1999-05-28 0 1.280 1.290 1.300 1.270 1.320 11,038,000 14,208,160 1.2872 0.281 0.284 0.286 0.279 0.290 50,202,838 0.2830 -5.19%
1999-05-27 0 1.350 1.350 1.370 1.350 1.390 4,470,000 6,159,480 1.3780 0.297 0.297 0.301 0.297 0.306 20,330,376 0.3030 -2.17%
1999-05-26 0 1.380 1.380 1.390 1.380 1.400 3,886,000 5,421,080 1.3950 0.303 0.303 0.306 0.303 0.308 17,674,237 0.3067 -1.43%
1999-05-25 0 1.400 1.400 1.420 1.400 1.450 4,272,000 6,086,280 1.4247 0.308 0.308 0.312 0.308 0.319 19,429,836 0.3132 -2.10%
1999-05-24 0 1.430 1.420 1.430 1.410 1.440 1,158,000 1,654,440 1.4287 0.314 0.312 0.314 0.310 0.317 5,266,795 0.3141 0.00%
1999-05-21 0 1.430 1.420 1.430 1.410 1.470 3,220,000 4,619,560 1.4346 0.314 0.312 0.314 0.310 0.323 14,645,148 0.3154 -1.38%
1999-05-20 0 1.450 1.450 1.460 1.450 1.500 7,398,000 10,900,220 1.4734 0.319 0.319 0.321 0.319 0.330 33,647,454 0.3240 -2.03%
1999-05-19 0 1.480 1.470 1.480 1.440 1.480 3,844,000 5,624,660 1.4632 0.325 0.323 0.325 0.317 0.325 17,483,213 0.3217 1.37%
1999-05-18 0 1.460 1.460 1.470 1.440 1.470 4,574,000 6,700,500 1.4649 0.321 0.321 0.323 0.317 0.323 20,803,387 0.3221 1.39%
1999-05-17 0 1.440 1.440 1.450 1.440 1.470 3,908,000 5,670,360 1.4510 0.317 0.317 0.319 0.317 0.323 17,774,297 0.3190 -2.70%
1999-05-14 0 1.480 1.480 1.490 1.470 1.540 8,108,000 12,100,440 1.4924 0.325 0.325 0.328 0.323 0.339 36,876,664 0.3281 0.68%
1999-05-13 0 1.470 1.470 1.480 1.470 1.490 5,376,000 7,973,040 1.4831 0.323 0.323 0.325 0.323 0.328 24,451,029 0.3261 -0.68%
1999-05-12 0 1.480 1.470 1.480 1.470 1.510 7,643,000 11,356,920 1.4859 0.325 0.323 0.325 0.323 0.332 34,761,759 0.3267 0.68%
1999-05-11 0 1.470 1.470 1.480 1.460 1.480 4,558,000 6,716,980 1.4737 0.323 0.323 0.325 0.321 0.325 20,730,616 0.3240 0.00%
1999-05-10 0 1.470 1.460 1.470 1.460 1.540 11,108,000 16,473,220 1.4830 0.323 0.321 0.323 0.321 0.339 50,521,211 0.3261 -5.16%
1999-05-07 0 1.550 1.540 1.560 1.540 1.630 6,498,000 10,352,840 1.5932 0.341 0.339 0.343 0.339 0.358 29,554,090 0.3503 -3.13%
1999-05-06 0 1.600 1.580 1.600 1.550 1.620 7,218,000 11,468,400 1.5889 0.352 0.347 0.352 0.341 0.356 32,828,781 0.3493 2.56%
1999-05-05 0 1.560 1.550 1.570 1.550 1.590 3,019,000 4,726,964 1.5657 0.343 0.341 0.345 0.341 0.350 13,730,963 0.3443 -1.27%
1999-05-04 0 1.580 1.580 1.590 1.580 1.620 3,931,000 6,257,830 1.5919 0.347 0.347 0.350 0.347 0.356 17,878,905 0.3500 0.00%
1999-05-03 0 1.580 1.580 1.590 1.580 1.630 4,237,000 6,759,980 1.5955 0.347 0.347 0.350 0.347 0.358 19,270,649 0.3508 -0.63%
1999-04-30 0 1.590 1.580 1.590 1.530 1.600 10,574,000 16,664,760 1.5760 0.350 0.347 0.350 0.336 0.352 48,092,482 0.3465 4.61%
1999-04-29 0 1.520 1.510 1.520 1.470 1.550 4,353,000 6,572,800 1.5099 0.334 0.332 0.334 0.323 0.341 19,798,238 0.3320 0.66%
1999-04-28 0 1.510 1.520 1.530 1.510 1.570 7,158,651 11,033,805 1.5413 0.332 0.334 0.336 0.332 0.345 32,558,851 0.3389 -1.95%
1999-04-27 0 1.540 1.540 1.550 1.540 1.590 8,335,000 13,026,220 1.5628 0.339 0.339 0.341 0.339 0.350 37,909,101 0.3436 -0.65%
1999-04-26 0 1.550 1.550 1.560 1.550 1.630 8,657,000 13,631,170 1.5746 0.341 0.341 0.343 0.341 0.358 39,373,616 0.3462 -4.91%
1999-04-23 0 1.630 1.620 1.630 1.600 1.660 16,641,000 27,185,460 1.6336 0.358 0.356 0.358 0.352 0.365 75,686,305 0.3592 1.87%
1999-04-22 0 1.600 1.610 1.620 1.600 1.680 26,568,000 43,591,320 1.6407 0.352 0.354 0.356 0.352 0.369 120,836,112 0.3607 -0.62%
1999-04-21 0 1.610 1.600 1.610 1.550 1.630 26,601,000 42,362,780 1.5925 0.354 0.352 0.354 0.341 0.358 120,986,202 0.3501 3.87%
1999-04-20 0 1.550 1.520 1.550 1.500 1.560 13,030,000 20,022,430 1.5366 0.341 0.334 0.341 0.330 0.343 59,262,818 0.3379 1.31%
1999-04-19 0 1.530 1.530 1.550 1.510 1.610 17,326,000 27,131,380 1.5659 0.336 0.336 0.341 0.332 0.354 78,801,810 0.3443 -0.65%
1999-04-16 0 1.540 1.530 1.540 1.530 1.560 5,002,000 7,735,780 1.5465 0.339 0.336 0.339 0.336 0.343 22,750,009 0.3400 0.65%
1999-04-15 0 1.530 1.530 1.540 1.530 1.600 3,052,000 4,734,580 1.5513 0.336 0.336 0.339 0.336 0.352 13,881,053 0.3411 -5.56%
1999-04-14 0 1.620 1.630 1.640 1.590 1.670 16,016,000 26,278,860 1.6408 0.356 0.358 0.361 0.350 0.367 72,843,691 0.3608 2.94%
1999-04-13 0 1.630 1.620 1.640 1.600 1.650 9,770,000 15,951,500 1.6327 0.346 0.344 0.348 0.340 0.350 46,022,532 0.3466 2.52%
1999-04-12 0 1.590 1.580 1.590 1.530 1.620 10,876,000 17,347,612 1.5950 0.338 0.335 0.338 0.325 0.344 51,232,452 0.3386 1.27%
1999-04-09 0 1.570 1.560 1.580 1.530 1.590 16,049,000 24,909,450 1.5521 0.333 0.331 0.335 0.325 0.338 75,600,370 0.3295 -1.26%
1999-04-08 0 1.590 1.590 1.600 1.590 1.630 7,650,000 12,352,180 1.6147 0.338 0.338 0.340 0.338 0.346 36,036,067 0.3428 0.63%
1999-04-07 0 1.580 1.580 1.590 1.550 1.610 8,826,000 13,946,980 1.5802 0.335 0.335 0.338 0.329 0.342 41,575,729 0.3355 2.60%
1999-04-01 0 1.540 1.540 1.550 1.510 1.560 4,272,000 6,557,760 1.5351 0.327 0.327 0.329 0.321 0.331 20,123,670 0.3259 1.99%
1999-03-31 0 1.510 1.510 1.530 1.500 1.550 2,056,000 3,139,260 1.5269 0.321 0.321 0.325 0.318 0.329 9,684,987 0.3241 1.34%
1999-03-30 0 1.490 1.480 1.500 1.490 1.530 1,422,000 2,137,280 1.5030 0.316 0.314 0.318 0.316 0.325 6,698,469 0.3191 -0.67%
1999-03-29 0 1.500 1.500 1.510 1.480 1.520 2,910,000 4,358,460 1.4978 0.318 0.318 0.321 0.314 0.323 13,707,837 0.3180 -3.23%
1999-03-26 0 1.550 1.540 1.550 1.530 1.600 4,974,000 7,756,916 1.5595 0.329 0.327 0.329 0.325 0.340 23,430,509 0.3311 -2.52%
1999-03-25 0 1.590 1.590 1.600 1.570 1.640 8,966,000 14,351,940 1.6007 0.338 0.338 0.340 0.333 0.348 42,235,212 0.3398 0.00%
1999-03-24 0 1.590 1.580 1.590 1.530 1.630 10,808,000 17,043,490 1.5769 0.338 0.335 0.338 0.325 0.346 50,912,132 0.3348 -3.64%
1999-03-23 0 1.650 1.650 1.660 1.610 1.660 11,536,000 18,807,760 1.6304 0.350 0.350 0.352 0.342 0.352 54,341,446 0.3461 2.48%
1999-03-22 0 1.610 1.610 1.620 1.510 1.630 14,206,000 22,553,840 1.5876 0.342 0.342 0.344 0.321 0.346 66,918,740 0.3370 6.62%
1999-03-19 0 1.510 1.500 1.510 1.460 1.530 9,259,000 13,902,690 1.5015 0.321 0.318 0.321 0.310 0.325 43,615,417 0.3188 2.03%
1999-03-18 0 1.480 1.470 1.480 1.400 1.510 17,984,000 26,371,600 1.4664 0.314 0.312 0.314 0.297 0.321 84,715,375 0.3113 2.78%
1999-03-17 0 1.440 1.430 1.440 1.380 1.460 17,356,000 24,841,600 1.4313 0.306 0.304 0.306 0.293 0.310 81,757,120 0.3038 3.60%
1999-03-16 0 1.390 1.390 1.400 1.370 1.390 1,807,000 2,499,860 1.3834 0.295 0.295 0.297 0.291 0.295 8,512,049 0.2937 1.46%
1999-03-15 0 1.370 1.360 1.380 1.350 1.380 1,452,000 1,991,240 1.3714 0.291 0.289 0.293 0.287 0.293 6,839,787 0.2911 1.48%
1999-03-12 0 1.350 1.340 1.350 1.320 1.420 6,430,000 8,718,694 1.3559 0.287 0.284 0.287 0.280 0.301 30,289,138 0.2878 -3.57%
1999-03-11 0 1.400 1.380 1.400 1.380 1.410 2,321,000 3,234,530 1.3936 0.297 0.293 0.297 0.293 0.299 10,933,295 0.2958 -1.41%
1999-03-10 0 1.420 1.410 1.420 1.400 1.430 1,780,000 2,519,540 1.4155 0.301 0.299 0.301 0.297 0.304 8,384,863 0.3005 -0.70%
1999-03-09 0 1.430 1.400 1.450 1.400 1.440 2,400,000 3,401,700 1.4174 0.304 0.297 0.308 0.297 0.306 11,305,433 0.3009 -0.69%
1999-03-08 0 1.440 1.430 1.440 1.390 1.470 5,482,000 7,788,140 1.4207 0.306 0.304 0.306 0.295 0.312 25,823,492 0.3016 3.60%
1999-03-05 0 1.390 1.380 1.390 1.380 1.400 1,992,000 2,772,980 1.3921 0.295 0.293 0.295 0.293 0.297 9,383,509 0.2955 1.46%
1999-03-04 0 1.370 1.370 1.380 1.370 1.380 2,386,000 3,274,400 1.3723 0.291 0.291 0.293 0.291 0.293 11,239,484 0.2913 0.00%
1999-03-03 0 1.370 1.360 1.390 1.360 1.410 3,339,000 4,614,600 1.3820 0.291 0.289 0.295 0.289 0.299 15,728,683 0.2934 0.74%
1999-03-02 0 1.360 1.360 1.370 1.340 1.450 3,094,000 4,277,900 1.3826 0.289 0.289 0.291 0.284 0.308 14,574,587 0.2935 -6.85%
1999-03-01 0 1.460 1.450 1.470 1.450 1.480 3,763,500 5,489,640 1.4587 0.310 0.308 0.312 0.308 0.314 17,728,332 0.3097 3.55%
1999-02-26 0 1.410 1.410 1.420 1.370 1.420 4,862,000 6,770,840 1.3926 0.299 0.299 0.301 0.291 0.301 22,902,922 0.2956 2.17%
1999-02-25 0 1.380 1.370 1.380 1.370 1.400 1,962,000 2,719,220 1.3859 0.293 0.291 0.293 0.291 0.297 9,242,191 0.2942 0.73%
1999-02-24 0 1.370 1.370 1.380 1.370 1.400 2,118,000 2,922,500 1.3798 0.291 0.291 0.293 0.291 0.297 9,977,044 0.2929 0.74%
1999-02-23 0 1.360 1.360 1.370 1.350 1.370 2,132,000 2,903,200 1.3617 0.289 0.289 0.291 0.287 0.291 10,042,993 0.2891 -0.73%
1999-02-22 0 1.370 1.360 1.370 1.360 1.370 304,000 416,380 1.3697 0.291 0.289 0.291 0.289 0.291 1,432,021 0.2908 -1.44%
1999-02-19 0 1.390 1.380 1.390 1.370 1.390 1,280,054 1,768,554 1.3816 0.295 0.293 0.295 0.291 0.295 6,029,818 0.2933 -0.71%
1999-02-15 0 1.400 1.400 1.410 1.400 1.450 664,000 934,200 1.4069 0.297 0.297 0.299 0.297 0.308 3,127,836 0.2987 -3.45%
1999-02-12 0 1.450 1.430 1.450 1.400 1.450 1,824,000 2,593,140 1.4217 0.308 0.304 0.308 0.297 0.308 8,592,129 0.3018 3.57%
1999-02-11 0 1.400 1.390 1.400 1.390 1.420 2,198,000 3,076,560 1.3997 0.297 0.295 0.297 0.295 0.301 10,353,892 0.2971 2.94%
1999-02-10 0 1.360 1.370 1.390 1.350 1.440 5,068,000 7,041,400 1.3894 0.289 0.291 0.295 0.287 0.306 23,873,305 0.2949 -4.90%
1999-02-09 0 1.430 1.440 1.450 1.370 1.430 1,462,000 2,062,380 1.4107 0.304 0.306 0.308 0.291 0.304 6,886,893 0.2995 2.88%
1999-02-08 0 1.390 1.380 1.400 1.390 1.420 364,000 516,160 1.4180 0.295 0.293 0.297 0.295 0.301 1,714,657 0.3010 -3.47%
1999-02-05 0 1.440 1.410 1.460 1.440 1.490 184,000 267,760 1.4552 0.306 0.299 0.310 0.306 0.316 866,750 0.3089 -3.36%
1999-02-04 0 1.490 1.490 1.520 1.480 1.480 40,000 59,200 1.4800 0.316 0.316 0.323 0.314 0.314 188,424 0.3142 -1.97%
1999-02-03 0 1.520 1.510 1.520 1.510 1.540 1,322,000 2,008,880 1.5196 0.323 0.321 0.323 0.321 0.327 6,227,409 0.3226 -1.30%
1999-02-02 0 1.540 1.530 1.560 1.530 1.550 668,000 1,028,620 1.5399 0.327 0.325 0.331 0.325 0.329 3,146,679 0.3269 0.00%
1999-02-01 0 1.540 1.540 1.550 1.520 1.570 582,000 896,100 1.5397 0.327 0.327 0.329 0.323 0.333 2,741,567 0.3269 0.65%
1999-01-29 0 1.530 1.530 1.540 1.530 1.550 1,290,000 1,983,620 1.5377 0.325 0.325 0.327 0.325 0.329 6,076,670 0.3264 -0.65%
1999-01-28 0 1.540 1.540 1.550 1.540 1.550 2,104,000 3,249,168 1.5443 0.327 0.327 0.329 0.327 0.329 9,911,096 0.3278 0.00%
1999-01-27 0 1.540 1.540 1.550 1.530 1.590 3,162,000 4,937,360 1.5615 0.327 0.327 0.329 0.325 0.338 14,894,908 0.3315 1.99%
1999-01-26 0 1.510 1.500 1.510 1.430 1.510 5,928,000 8,677,460 1.4638 0.321 0.318 0.321 0.304 0.321 27,924,419 0.3107 4.86%
1999-01-25 0 1.440 1.390 1.440 1.300 1.440 1,462,000 1,987,580 1.3595 0.306 0.295 0.306 0.276 0.306 6,886,893 0.2886 8.27%
1999-01-22 0 1.330 1.320 1.330 1.320 1.370 1,836,000 2,455,204 1.3373 0.282 0.280 0.282 0.280 0.291 8,648,656 0.2839 -5.00%
1999-01-21 0 1.400 1.380 1.400 1.380 1.440 3,432,000 4,824,284 1.4057 0.297 0.293 0.297 0.293 0.306 16,166,769 0.2984 -1.41%
1999-01-20 0 1.420 1.420 1.430 1.380 1.500 1,804,000 2,593,420 1.4376 0.301 0.301 0.304 0.293 0.318 8,497,917 0.3052 -4.70%
1999-01-19 0 1.490 1.480 1.490 1.470 1.520 4,124,000 6,168,620 1.4958 0.316 0.314 0.316 0.312 0.323 19,426,502 0.3175 -0.67%
1999-01-18 0 1.500 1.490 1.500 1.480 1.510 4,852,000 7,265,280 1.4974 0.318 0.316 0.318 0.314 0.321 22,855,816 0.3179 2.74%
1999-01-15 0 1.460 1.460 1.470 1.350 1.490 3,635,000 5,203,360 1.4315 0.310 0.310 0.312 0.287 0.316 17,123,020 0.3039 4.29%
1999-01-14 0 1.400 1.400 1.420 1.230 1.460 6,033,000 8,032,650 1.3315 0.297 0.297 0.301 0.261 0.310 28,419,031 0.2827 3.70%
1999-01-13 0 1.350 1.340 1.350 1.340 1.620 13,184,000 18,037,000 1.3681 0.287 0.284 0.287 0.284 0.344 62,104,510 0.2904 -14.56%
1999-01-12 0 1.580 1.630 1.670 1.520 1.680 5,308,000 8,337,560 1.5708 0.335 0.346 0.355 0.323 0.357 25,003,849 0.3335 -3.07%
1999-01-11 0 1.630 1.600 1.650 1.630 1.750 1,646,000 2,770,340 1.6831 0.346 0.340 0.350 0.346 0.372 7,753,643 0.3573 -6.86%
1999-01-08 0 1.750 1.740 1.750 1.730 1.820 2,434,000 4,268,500 1.7537 0.372 0.369 0.372 0.367 0.386 11,465,593 0.3723 -4.37%
1999-01-07 0 1.830 1.830 1.840 1.820 1.860 1,934,000 3,542,804 1.8319 0.388 0.388 0.391 0.386 0.395 9,110,294 0.3889 0.55%
1999-01-06 0 1.820 1.810 1.830 1.700 1.830 3,224,000 5,745,040 1.7820 0.386 0.384 0.388 0.361 0.388 15,186,965 0.3783 4.60%
1999-01-05 0 1.740 1.720 1.740 1.700 1.780 2,515,000 4,403,680 1.7510 0.369 0.365 0.369 0.361 0.378 11,847,151 0.3717 0.00%
1999-01-04 0 1.740 1.730 1.750 1.720 1.800 230,000 403,500 1.7543 0.369 0.367 0.372 0.365 0.382 1,083,437 0.3724 -3.33%
1998-12-31 0 1.800 1.690 - 1.700 1.800 400,000 685,310 1.7133 0.382 0.359 - 0.361 0.382 1,884,239 0.3637 4.65%
1998-12-30 0 1.720 1.720 1.730 1.660 1.720 650,948 1,104,557 1.6968 0.365 0.365 0.367 0.352 0.365 3,066,354 0.3602 0.00%
1998-12-29 0 1.720 1.750 1.760 1.700 1.740 258,000 441,440 1.7110 0.365 0.372 0.374 0.361 0.369 1,215,334 0.3632 2.99%
1998-12-28 0 1.670 1.670 1.690 1.660 1.670 58,000 96,760 1.6683 0.355 0.355 0.359 0.352 0.355 273,215 0.3542 -1.76%
1998-12-24 0 1.700 - 1.700 - - 0 0 - 0.361 - 0.361 - - 0 - 0.00%
1998-12-23 0 1.700 1.680 1.700 1.700 1.700 192,000 326,400 1.7000 0.361 0.357 0.361 0.361 0.361 904,435 0.3609 0.00%
1998-12-22 0 1.700 1.660 1.700 1.700 1.720 806,000 1,372,080 1.7023 0.361 0.352 0.361 0.361 0.365 3,796,741 0.3614 -2.30%
1998-12-21 0 1.740 1.740 1.750 1.730 1.740 245,000 424,880 1.7342 0.369 0.369 0.372 0.367 0.369 1,154,096 0.3681 0.58%
1998-12-18 0 1.730 1.700 1.730 1.700 1.730 524,000 896,350 1.7106 0.367 0.361 0.367 0.361 0.367 2,468,353 0.3631 3.59%
1998-12-17 0 1.670 1.670 1.680 1.650 1.680 1,038,000 1,724,188 1.6611 0.355 0.355 0.357 0.350 0.357 4,889,600 0.3526 -0.60%
1998-12-16 0 1.680 1.660 1.680 1.680 1.720 836,000 1,422,020 1.7010 0.357 0.352 0.357 0.357 0.365 3,938,059 0.3611 -2.33%
1998-12-15 0 1.720 1.720 1.730 1.710 1.730 1,260,000 2,169,380 1.7217 0.365 0.365 0.367 0.363 0.367 5,935,352 0.3655 -0.58%
1998-12-14 0 1.730 1.720 1.740 1.690 1.760 326,000 562,660 1.7260 0.367 0.365 0.369 0.359 0.374 1,535,655 0.3664 -2.26%
1998-12-11 0 1.770 1.760 1.770 1.750 1.800 1,238,000 2,199,400 1.7766 0.376 0.374 0.376 0.372 0.382 5,831,719 0.3771 -1.12%
1998-12-10 0 1.790 1.780 1.790 1.780 1.820 1,228,000 2,211,100 1.8006 0.380 0.378 0.380 0.378 0.386 5,784,613 0.3822 -0.56%
1998-12-09 0 1.800 1.790 1.800 1.770 1.800 1,012,000 1,812,208 1.7907 0.382 0.380 0.382 0.376 0.382 4,767,124 0.3801 0.56%
1998-12-08 0 1.790 1.780 1.800 1.760 1.850 1,854,000 3,339,200 1.8011 0.380 0.378 0.382 0.374 0.393 8,733,447 0.3823 -2.72%
1998-12-07 0 1.840 1.840 1.850 1.820 1.930 1,478,000 2,755,120 1.8641 0.391 0.391 0.393 0.386 0.410 6,962,262 0.3957 -1.08%
1998-12-04 0 1.860 1.820 1.860 1.850 1.880 656,000 1,220,300 1.8602 0.395 0.386 0.395 0.393 0.399 3,090,152 0.3949 -1.06%
1998-12-03 0 1.880 1.880 1.890 1.790 1.890 1,806,000 3,335,760 1.8470 0.399 0.399 0.401 0.380 0.401 8,507,338 0.3921 3.87%
1998-12-02 0 1.810 1.800 1.810 1.810 1.860 810,000 1,474,400 1.8202 0.384 0.382 0.384 0.384 0.395 3,815,584 0.3864 -0.55%
1998-12-01 0 1.820 1.790 1.800 1.760 1.840 938,000 1,688,876 1.8005 0.386 0.380 0.382 0.374 0.391 4,418,540 0.3822 -1.62%
1998-11-30 0 1.850 1.850 1.860 1.820 1.880 878,000 1,623,260 1.8488 0.393 0.393 0.395 0.386 0.399 4,135,904 0.3925 -4.64%
1998-11-27 0 1.940 1.900 1.940 1.860 1.940 1,450,000 2,725,080 1.8794 0.412 0.403 0.412 0.395 0.412 6,830,366 0.3990 4.30%
1998-11-26 0 1.860 1.870 1.880 1.850 1.900 1,130,000 2,110,780 1.8679 0.395 0.397 0.399 0.393 0.403 5,322,975 0.3965 -2.62%
1998-11-25 0 1.910 1.900 1.910 1.890 1.960 1,296,000 2,484,120 1.9168 0.405 0.403 0.405 0.401 0.416 6,104,934 0.4069 0.53%
1998-11-24 0 1.900 1.900 1.910 1.880 1.940 1,820,000 3,459,860 1.9010 0.403 0.403 0.405 0.399 0.412 8,573,286 0.4036 0.53%
1998-11-23 0 1.890 1.890 1.900 1.880 1.920 2,324,000 4,398,780 1.8928 0.401 0.401 0.403 0.399 0.408 10,947,427 0.4018 -0.53%
1998-11-20 0 1.900 1.900 1.910 1.860 1.910 3,396,000 6,422,960 1.8913 0.403 0.403 0.405 0.395 0.405 15,997,187 0.4015 1.60%
1998-11-19 0 1.870 1.870 1.880 1.870 1.900 782,000 1,464,420 1.8727 0.397 0.397 0.399 0.397 0.403 3,683,687 0.3975 0.00%
1998-11-18 0 1.870 1.870 1.880 1.870 1.910 1,008,000 1,906,040 1.8909 0.397 0.397 0.399 0.397 0.405 4,748,282 0.4014 -0.53%
1998-11-17 0 1.880 1.870 1.890 1.860 1.900 1,444,000 2,709,020 1.8761 0.399 0.397 0.401 0.395 0.403 6,802,102 0.3983 1.08%
1998-11-16 0 1.860 1.850 1.860 1.830 1.930 3,147,000 5,878,800 1.8681 0.395 0.393 0.395 0.388 0.410 14,824,249 0.3966 -2.11%
1998-11-13 0 1.900 1.890 1.900 1.890 1.950 666,000 1,287,760 1.9336 0.403 0.401 0.403 0.401 0.414 3,137,258 0.4105 -2.56%
1998-11-12 0 1.950 1.920 1.950 1.940 2.000 854,000 1,682,100 1.9697 0.414 0.408 0.414 0.412 0.425 4,022,850 0.4181 -2.01%
1998-11-11 0 1.990 1.980 1.990 1.960 2.000 2,638,000 5,225,360 1.9808 0.422 0.420 0.422 0.416 0.425 12,426,555 0.4205 2.58%
1998-11-10 0 1.940 1.940 1.970 1.870 1.970 3,278,000 6,323,740 1.9291 0.412 0.412 0.418 0.397 0.418 15,441,337 0.4095 1.57%
1998-11-09 0 1.910 1.880 1.910 1.870 1.960 2,018,000 3,863,440 1.9145 0.405 0.399 0.405 0.397 0.416 9,505,985 0.4064 0.00%
1998-11-06 0 1.910 1.910 1.920 1.830 1.950 1,848,000 3,483,360 1.8849 0.405 0.405 0.408 0.388 0.414 8,705,183 0.4001 1.06%
1998-11-05 0 1.890 1.850 1.890 1.890 2.000 2,768,000 5,406,640 1.9533 0.401 0.393 0.401 0.401 0.425 13,038,932 0.4147 -4.06%
1998-11-04 0 1.970 1.960 1.970 1.920 2.200 19,010,000 39,346,680 2.0698 0.418 0.416 0.418 0.408 0.467 89,548,448 0.4394 2.07%
1998-11-03 0 1.930 1.920 1.930 1.850 1.950 8,426,000 16,051,880 1.9050 0.410 0.408 0.410 0.393 0.414 39,691,490 0.4044 7.82%
1998-11-02 0 1.790 1.790 1.800 1.760 1.820 6,176,000 11,095,244 1.7965 0.380 0.380 0.382 0.374 0.386 29,092,647 0.3814 2.29%
1998-10-30 0 1.750 1.750 1.790 1.730 1.820 3,038,000 5,414,300 1.7822 0.372 0.372 0.380 0.367 0.386 14,310,793 0.3783 -2.23%
1998-10-29 0 1.790 1.780 1.790 1.700 1.820 7,198,000 12,811,960 1.7799 0.380 0.378 0.380 0.361 0.386 33,906,877 0.3779 -0.56%
1998-10-27 0 1.800 1.780 1.800 1.790 1.830 3,341,300 6,043,733 1.8088 0.382 0.378 0.382 0.380 0.388 15,739,518 0.3840 1.12%
1998-10-26 0 1.780 1.770 1.780 1.780 1.850 3,752,000 6,738,080 1.7959 0.378 0.376 0.378 0.378 0.393 17,674,160 0.3812 -3.78%
1998-10-23 0 1.850 1.840 1.860 1.770 1.880 4,640,000 8,445,560 1.8202 0.393 0.391 0.395 0.376 0.399 21,857,170 0.3864 0.00%
1998-10-22 0 1.850 1.840 1.860 1.830 2.050 16,717,000 32,330,910 1.9340 0.393 0.391 0.395 0.388 0.435 78,747,049 0.4106 -7.50%
1998-10-21 0 2.000 1.990 2.000 1.980 2.150 6,220,000 12,579,000 2.0223 0.425 0.422 0.425 0.420 0.456 29,299,913 0.4293 -9.09%
1998-10-20 0 2.200 2.175 2.200 2.175 2.250 9,506,000 20,928,320 2.2016 0.467 0.462 0.467 0.462 0.478 44,778,934 0.4674 0.00%
1998-10-19 0 2.200 2.175 2.225 2.000 2.225 6,472,000 13,836,550 2.1379 0.467 0.462 0.472 0.425 0.472 30,486,983 0.4539 6.02%
1998-10-16 0 2.075 2.075 2.100 1.950 2.150 9,432,000 19,455,110 2.0627 0.440 0.440 0.446 0.414 0.456 44,430,350 0.4379 8.07%
1998-10-15 0 1.920 1.910 1.920 1.880 1.940 2,062,000 3,950,140 1.9157 0.408 0.405 0.408 0.399 0.412 9,713,251 0.4067 2.13%
1998-10-14 0 1.880 1.870 1.880 1.870 1.940 1,424,000 2,718,924 1.9094 0.399 0.397 0.399 0.397 0.412 6,707,890 0.4053 -2.59%
1998-10-13 0 1.930 1.930 1.970 1.930 1.970 11,286,000 21,743,092 1.9266 0.410 0.410 0.418 0.410 0.418 53,163,797 0.4090 2.66%
1998-10-12 0 1.880 1.880 1.900 1.860 1.970 2,350,000 4,459,820 1.8978 0.399 0.399 0.403 0.395 0.418 11,069,903 0.4029 1.62%
1998-10-09 0 1.850 1.840 1.850 1.830 1.910 4,831,000 9,052,080 1.8737 0.393 0.391 0.393 0.388 0.405 22,756,894 0.3978 1.65%
1998-10-08 0 1.820 1.790 1.820 1.730 1.820 7,357,000 13,148,750 1.7872 0.386 0.380 0.386 0.367 0.386 34,655,862 0.3794 4.00%
1998-10-07 0 1.750 1.740 1.760 1.700 1.800 7,196,000 12,769,780 1.7746 0.372 0.369 0.374 0.361 0.382 33,897,456 0.3767 2.94%
1998-10-05 0 1.700 1.690 1.700 1.700 1.800 2,513,000 4,341,900 1.7278 0.361 0.359 0.361 0.361 0.382 11,837,730 0.3668 -8.60%
1998-09-30 0 1.860 1.850 1.890 1.750 1.890 4,666,000 8,451,740 1.8113 0.395 0.393 0.401 0.372 0.401 21,979,645 0.3845 1.09%
1998-09-29 0 1.840 1.830 1.840 1.780 1.840 3,830,000 6,974,080 1.8209 0.391 0.388 0.391 0.378 0.391 18,041,586 0.3866 1.66%
1998-09-28 0 1.810 1.810 1.820 1.780 1.870 5,712,000 10,390,200 1.8190 0.384 0.384 0.386 0.378 0.397 26,906,930 0.3862 0.56%
1998-09-25 0 1.800 1.790 1.800 1.680 1.840 5,988,000 10,686,204 1.7846 0.382 0.380 0.382 0.357 0.391 28,207,054 0.3788 -0.55%
1998-09-24 0 1.810 1.810 1.820 1.640 1.820 10,950,000 19,521,840 1.7828 0.384 0.384 0.386 0.348 0.386 51,581,036 0.3785 12.42%
1998-09-23 0 1.610 1.600 1.610 1.500 1.640 6,318,000 10,121,760 1.6021 0.342 0.340 0.342 0.318 0.348 29,761,551 0.3401 7.33%
1998-09-22 0 1.500 1.500 1.520 1.460 1.550 7,760,000 11,574,872 1.4916 0.318 0.318 0.323 0.310 0.329 36,554,232 0.3166 1.35%
1998-09-21 0 1.480 1.460 1.480 1.460 1.520 1,628,000 2,407,440 1.4788 0.314 0.310 0.314 0.310 0.323 7,668,852 0.3139 -2.63%
1998-09-18 0 1.520 1.500 1.520 1.440 1.570 4,243,000 6,339,240 1.4940 0.323 0.318 0.323 0.306 0.333 19,987,063 0.3172 -0.65%
1998-09-17 0 1.530 1.520 1.530 1.520 1.630 6,853,000 10,602,350 1.5471 0.325 0.323 0.325 0.323 0.346 32,281,721 0.3284 -5.56%
1998-09-16 0 1.620 1.590 1.620 1.550 1.640 10,112,000 16,141,458 1.5963 0.344 0.338 0.344 0.329 0.348 47,633,556 0.3389 5.88%
1998-09-15 0 1.530 1.530 1.540 1.480 1.530 7,150,000 10,763,900 1.5054 0.325 0.325 0.327 0.314 0.325 33,680,768 0.3196 6.99%
1998-09-14 0 1.430 1.420 1.450 1.390 1.460 6,472,000 9,317,540 1.4397 0.304 0.301 0.308 0.295 0.310 30,486,983 0.3056 3.62%
1998-09-11 0 1.380 1.380 1.390 1.320 1.390 1,166,000 1,570,000 1.3465 0.293 0.293 0.295 0.280 0.295 5,492,556 0.2858 1.47%
1998-09-10 0 1.360 1.350 1.390 1.340 1.400 4,980,000 6,857,480 1.3770 0.289 0.287 0.295 0.284 0.297 23,458,773 0.2923 0.74%
1998-09-09 0 1.350 1.340 1.360 1.330 1.420 4,740,000 6,522,880 1.3761 0.287 0.284 0.289 0.282 0.301 22,328,229 0.2921 -4.93%
1998-09-08 0 1.420 1.420 1.460 1.360 1.570 15,748,000 23,195,940 1.4729 0.301 0.301 0.310 0.289 0.333 74,182,481 0.3127 5.97%
1998-09-07 0 1.340 1.340 1.350 1.300 1.370 9,576,000 12,745,634 1.3310 0.284 0.284 0.287 0.276 0.291 45,108,676 0.2826 4.69%
1998-09-04 0 1.280 1.270 1.300 1.110 1.330 18,098,000 22,925,700 1.2668 0.272 0.270 0.276 0.236 0.282 85,252,383 0.2689 15.32%
1998-09-03 0 1.110 1.100 1.110 1.060 1.150 8,764,000 9,776,532 1.1155 0.236 0.234 0.236 0.225 0.244 41,283,672 0.2368 4.72%
1998-09-02 0 1.060 1.060 1.070 1.020 1.080 3,739,000 3,978,810 1.0641 0.225 0.225 0.227 0.217 0.229 17,612,922 0.2259 3.92%
1998-09-01 0 1.020 1.020 1.030 1.000 1.050 4,622,000 4,755,500 1.0289 0.217 0.217 0.219 0.212 0.223 21,772,379 0.2184 -0.97%
1998-08-31 0 1.030 1.030 1.040 1.020 1.100 4,302,000 4,515,440 1.0496 0.219 0.219 0.221 0.217 0.234 20,264,988 0.2228 -2.83%
1998-08-28 0 1.060 1.050 1.070 0.980 1.070 4,222,000 4,361,630 1.0331 0.225 0.223 0.227 0.208 0.227 19,888,140 0.2193 -7.02%
1998-08-27 0 1.140 1.090 1.140 1.070 1.150 4,607,000 5,021,330 1.0899 0.242 0.231 0.242 0.227 0.244 21,701,720 0.2314 3.64%
1998-08-26 0 1.100 1.100 1.110 1.090 1.140 2,356,000 2,631,940 1.1171 0.234 0.234 0.236 0.231 0.242 11,098,166 0.2372 -4.35%
1998-08-25 0 1.150 1.140 1.150 1.100 1.160 2,935,000 3,339,480 1.1378 0.244 0.242 0.244 0.234 0.246 13,825,602 0.2415 2.68%
1998-08-24 0 1.120 1.120 1.130 1.120 1.180 1,860,000 2,159,770 1.1612 0.238 0.238 0.240 0.238 0.250 8,761,710 0.2465 -5.88%
1998-08-21 0 1.190 1.200 1.210 1.170 1.240 7,253,000 8,672,520 1.1957 0.253 0.255 0.257 0.248 0.263 34,165,960 0.2538 0.85%
1998-08-20 0 1.180 1.170 1.190 1.150 1.230 9,024,000 10,659,380 1.1812 0.250 0.248 0.253 0.244 0.261 42,508,427 0.2508 3.51%
1998-08-19 0 1.140 1.110 1.140 1.080 1.190 2,664,000 3,027,960 1.1366 0.242 0.236 0.242 0.229 0.253 12,549,030 0.2413 4.59%
1998-08-18 0 1.090 1.080 1.090 1.060 1.130 4,330,000 4,805,860 1.1099 0.231 0.229 0.231 0.225 0.240 20,396,885 0.2356 -8.40%
1998-08-14 0 1.190 1.170 1.190 1.120 1.190 4,376,000 5,002,180 1.1431 0.253 0.248 0.253 0.238 0.253 20,613,572 0.2427 6.25%
1998-08-13 0 1.120 1.120 1.140 1.050 1.130 1,946,000 2,122,000 1.0904 0.238 0.238 0.242 0.223 0.240 9,166,822 0.2315 2.75%
1998-08-12 0 1.090 1.070 1.090 1.050 1.090 2,724,000 2,921,180 1.0724 0.231 0.227 0.231 0.223 0.231 12,831,666 0.2277 0.00%
1998-08-11 0 1.090 1.070 1.090 1.080 1.120 2,418,000 2,651,220 1.0965 0.231 0.227 0.231 0.229 0.238 11,390,223 0.2328 0.00%
1998-08-10 0 1.090 1.090 1.150 1.090 1.200 6,130,000 6,938,240 1.1318 0.231 0.231 0.244 0.231 0.255 28,875,959 0.2403 -9.17%
1998-08-07 0 1.200 1.190 1.200 1.120 1.210 2,938,000 3,477,960 1.1838 0.255 0.253 0.255 0.238 0.257 13,839,734 0.2513 0.84%
1998-08-06 0 1.190 1.190 1.200 1.170 1.240 1,516,000 1,812,680 1.1957 0.253 0.253 0.255 0.248 0.263 7,141,265 0.2538 -5.56%
1998-08-05 0 1.260 1.240 1.270 1.230 1.290 3,614,000 4,520,200 1.2507 0.267 0.263 0.270 0.261 0.274 17,024,097 0.2655 -4.55%
1998-08-04 0 1.320 1.400 - 1.210 1.280 3,830,600 4,737,366 1.2367 0.280 0.297 - 0.257 0.272 18,044,413 0.2625 8.20%
1998-08-03 0 1.220 1.220 1.240 1.200 1.330 5,936,000 7,559,150 1.2734 0.259 0.259 0.263 0.255 0.282 27,962,103 0.2703 -9.63%
1998-07-31 0 1.350 1.350 1.360 1.190 1.360 8,096,000 10,492,440 1.2960 0.287 0.287 0.289 0.253 0.289 38,136,993 0.2751 12.50%
1998-07-30 0 1.200 1.180 1.200 1.150 1.220 4,776,000 5,628,220 1.1784 0.255 0.250 0.255 0.244 0.259 22,497,811 0.2502 5.26%
1998-07-29 0 1.140 1.150 1.160 1.130 1.160 5,942,000 6,823,820 1.1484 0.242 0.244 0.246 0.240 0.246 27,990,367 0.2438 -0.87%
1998-07-28 0 1.150 1.140 1.150 1.120 1.180 3,164,000 3,642,508 1.1512 0.244 0.242 0.244 0.238 0.250 14,904,329 0.2444 0.88%
1998-07-27 0 1.140 1.140 1.150 1.130 1.240 8,120,000 9,559,980 1.1773 0.242 0.242 0.244 0.240 0.263 38,250,047 0.2499 -10.94%
1998-07-24 0 1.280 1.270 1.280 1.150 1.350 3,090,000 3,910,140 1.2654 0.272 0.270 0.272 0.244 0.287 14,555,745 0.2686 5.79%
1998-07-23 0 1.210 1.210 1.230 1.170 1.370 5,506,000 6,817,740 1.2382 0.257 0.257 0.261 0.248 0.291 25,936,547 0.2629 -14.18%
1998-07-22 0 1.410 1.400 1.420 1.390 1.420 7,944,000 11,162,980 1.4052 0.299 0.297 0.301 0.295 0.301 37,420,982 0.2983 -0.70%
1998-07-21 0 1.420 1.410 1.450 1.390 1.430 2,440,000 3,425,380 1.4038 0.301 0.299 0.308 0.295 0.304 11,493,857 0.2980 2.16%
1998-07-20 0 1.390 1.390 1.420 1.380 1.440 1,050,000 1,464,900 1.3951 0.295 0.295 0.301 0.293 0.306 4,946,127 0.2962 -3.47%
1998-07-17 0 1.440 1.440 1.450 1.430 1.460 3,414,000 4,900,640 1.4355 0.306 0.306 0.308 0.304 0.310 16,081,978 0.3047 0.70%
1998-07-16 0 1.430 1.410 1.430 1.390 1.450 7,759,000 10,962,550 1.4129 0.304 0.299 0.304 0.295 0.308 36,549,522 0.2999 1.42%
1998-07-15 0 1.410 1.400 1.420 1.380 1.410 2,006,000 2,803,800 1.3977 0.299 0.297 0.301 0.293 0.299 9,449,457 0.2967 2.92%
1998-07-14 0 1.370 1.350 1.370 1.350 1.400 2,873,500 3,945,490 1.3731 0.291 0.287 0.291 0.287 0.297 13,535,900 0.2915 -3.52%
1998-07-13 0 1.420 1.400 1.420 1.360 1.420 3,336,000 4,721,950 1.4155 0.301 0.297 0.301 0.289 0.301 15,714,551 0.3005 -1.39%
1998-07-10 0 1.440 1.440 1.450 1.430 1.440 2,670,000 3,856,940 1.4445 0.306 0.306 0.308 0.304 0.306 12,577,294 0.3067 -0.69%
1998-07-09 0 1.450 1.430 1.460 1.410 1.460 1,776,000 2,519,952 1.4189 0.308 0.304 0.310 0.299 0.310 8,366,020 0.3012 -0.68%
1998-07-08 0 1.460 1.440 1.470 1.340 1.460 1,258,000 1,765,740 1.4036 0.310 0.306 0.312 0.284 0.310 5,925,931 0.2980 8.15%
1998-07-07 0 1.350 1.330 1.350 1.330 1.390 1,212,000 1,645,660 1.3578 0.287 0.282 0.287 0.282 0.295 5,709,243 0.2882 -2.17%
1998-07-06 0 1.380 1.370 1.380 1.380 1.410 976,000 1,353,680 1.3870 0.293 0.291 0.293 0.293 0.299 4,597,543 0.2944 -4.83%
1998-07-03 0 1.450 1.420 1.450 1.410 1.460 2,063,000 2,978,650 1.4438 0.308 0.301 0.308 0.299 0.310 9,717,961 0.3065 -1.36%
1998-07-02 0 1.470 1.450 1.470 1.450 1.520 2,554,000 3,761,860 1.4729 0.312 0.308 0.312 0.308 0.323 12,030,865 0.3127 2.80%
1998-06-30 0 1.430 1.430 1.450 1.420 1.490 807,000 1,170,400 1.4503 0.304 0.304 0.308 0.301 0.316 3,801,452 0.3079 -3.38%
1998-06-29 0 1.480 1.440 1.480 1.400 1.500 1,506,000 2,214,520 1.4705 0.314 0.306 0.314 0.297 0.318 7,094,159 0.3122 -3.27%
1998-06-26 0 1.530 1.510 1.530 1.450 1.530 1,222,000 1,824,340 1.4929 0.325 0.321 0.325 0.308 0.325 5,756,349 0.3169 1.32%
1998-06-25 0 1.510 1.500 1.510 1.450 1.520 3,762,000 5,571,680 1.4810 0.321 0.318 0.321 0.308 0.323 17,721,266 0.3144 3.42%
1998-06-24 0 1.460 1.450 1.470 1.390 1.470 2,238,000 3,167,380 1.4153 0.310 0.308 0.312 0.295 0.312 10,542,316 0.3004 4.29%
1998-06-23 0 1.400 1.390 1.400 1.390 1.450 3,046,000 4,280,060 1.4051 0.297 0.295 0.297 0.295 0.308 14,348,478 0.2983 -2.10%
1998-06-22 0 1.430 1.400 1.430 1.420 1.570 1,620,000 2,452,240 1.5137 0.304 0.297 0.304 0.301 0.333 7,631,167 0.3213 -5.92%
1998-06-19 0 1.520 1.520 1.540 1.510 1.570 3,058,000 4,702,300 1.5377 0.323 0.323 0.327 0.321 0.333 14,405,005 0.3264 -1.30%
1998-06-18 0 1.540 1.530 1.540 1.480 1.550 13,647,000 20,658,590 1.5138 0.327 0.325 0.327 0.314 0.329 64,285,516 0.3214 8.45%
1998-06-17 0 1.420 1.420 1.440 1.360 1.440 2,788,000 3,933,360 1.4108 0.301 0.301 0.306 0.289 0.306 13,133,144 0.2995 4.41%
1998-06-16 0 1.360 1.340 1.380 1.360 1.400 3,022,000 4,189,900 1.3865 0.289 0.284 0.293 0.289 0.297 14,235,424 0.2943 -3.55%
1998-06-15 0 1.410 1.400 1.420 1.400 1.440 1,409,000 2,005,480 1.4233 0.299 0.297 0.301 0.297 0.306 6,637,231 0.3022 -2.08%
1998-06-12 0 1.440 1.440 1.460 1.440 1.510 2,468,000 3,580,940 1.4509 0.306 0.306 0.310 0.306 0.321 11,625,753 0.3080 -2.04%
1998-06-11 0 1.470 1.470 1.490 1.330 1.480 928,000 1,322,620 1.4252 0.312 0.312 0.316 0.282 0.314 4,371,434 0.3026 7.30%
1998-06-10 0 1.370 1.370 1.380 1.320 1.480 1,404,000 1,909,260 1.3599 0.291 0.291 0.293 0.280 0.314 6,613,678 0.2887 -8.67%
1998-06-09 0 1.500 1.470 1.500 1.390 1.580 2,724,000 4,062,960 1.4915 0.318 0.312 0.318 0.295 0.335 12,831,666 0.3166 -6.25%
1998-06-08 0 1.600 1.590 1.600 1.580 1.620 4,350,000 6,936,740 1.5947 0.340 0.338 0.340 0.335 0.344 20,491,097 0.3385 0.00%
1998-06-05 0 1.600 1.600 1.610 1.590 1.640 1,784,000 2,869,520 1.6085 0.340 0.340 0.342 0.338 0.348 8,403,705 0.3415 0.00%
1998-06-04 0 1.600 1.560 1.610 1.580 1.640 5,054,000 8,062,900 1.5954 0.340 0.331 0.342 0.335 0.348 23,807,357 0.3387 0.00%
1998-06-03 0 1.600 1.560 1.600 1.480 1.620 2,206,000 3,346,254 1.5169 0.340 0.331 0.340 0.314 0.344 10,391,577 0.3220 7.38%
1998-06-02 0 1.490 1.460 1.510 1.410 1.500 3,646,000 5,317,000 1.4583 0.316 0.310 0.321 0.299 0.318 17,174,836 0.3096 2.76%
1998-06-01 0 1.450 1.450 1.470 1.440 1.650 2,918,000 4,322,260 1.4812 0.308 0.308 0.312 0.306 0.350 13,745,522 0.3144 -9.94%
1998-05-29 0 1.610 1.610 1.630 1.600 1.680 1,572,000 2,561,000 1.6291 0.342 0.342 0.346 0.340 0.357 7,405,058 0.3458 -4.17%
1998-05-28 0 1.680 1.640 1.670 1.670 1.770 1,482,000 2,568,900 1.7334 0.357 0.348 0.355 0.355 0.376 6,981,105 0.3680 -5.08%
1998-05-27 0 1.770 1.760 1.770 1.760 1.880 2,634,000 4,721,700 1.7926 0.376 0.374 0.376 0.374 0.399 12,407,712 0.3805 -7.81%
1998-05-26 0 1.920 1.920 1.940 1.900 1.970 1,988,000 3,803,900 1.9134 0.408 0.408 0.412 0.403 0.418 9,364,667 0.4062 -2.54%
1998-05-25 0 1.970 1.970 1.980 1.950 1.990 720,000 1,419,720 1.9718 0.418 0.418 0.420 0.414 0.422 3,391,630 0.4186 0.00%
1998-05-22 0 1.970 1.970 1.980 1.960 1.990 386,000 760,920 1.9713 0.418 0.418 0.420 0.416 0.422 1,818,290 0.4185 -1.01%
1998-05-21 0 1.990 1.960 1.990 1.980 2.075 1,906,000 3,829,640 2.0093 0.422 0.416 0.422 0.420 0.440 8,978,398 0.4265 -0.50%
1998-05-20 0 2.000 1.980 2.000 1.920 2.000 1,408,000 2,773,120 1.9695 0.425 0.420 0.425 0.408 0.425 6,632,520 0.4181 4.17%
1998-05-19 0 1.920 1.910 1.920 1.910 1.970 2,724,000 5,269,460 1.9345 0.408 0.405 0.408 0.405 0.418 12,831,666 0.4107 -3.52%
1998-05-18 0 1.990 1.970 1.990 1.960 2.025 580,000 1,162,400 2.0041 0.422 0.418 0.422 0.416 0.430 2,732,146 0.4255 -0.50%
1998-05-15 0 2.000 2.000 2.025 1.950 2.025 1,324,000 2,648,600 2.0005 0.425 0.425 0.430 0.414 0.430 6,236,830 0.4247 0.00%
1998-05-14 0 2.000 1.990 2.000 1.910 2.000 2,670,000 5,279,936 1.9775 0.425 0.422 0.425 0.405 0.425 12,577,294 0.4198 4.17%
1998-05-13 0 1.920 1.920 1.940 1.920 2.100 3,219,000 6,372,300 1.9796 0.408 0.408 0.412 0.408 0.446 15,163,412 0.4202 -8.57%
1998-05-12 0 2.100 2.100 2.125 2.050 2.150 1,532,000 3,231,300 2.1092 0.446 0.446 0.451 0.435 0.456 7,216,635 0.4478 0.00%
1998-05-11 0 2.100 2.100 2.125 2.050 2.150 1,466,000 3,088,200 2.1065 0.446 0.446 0.451 0.435 0.456 6,905,735 0.4472 1.20%
1998-05-08 0 2.075 2.075 2.100 2.025 2.100 2,064,000 4,261,250 2.0646 0.440 0.440 0.446 0.430 0.446 9,722,672 0.4383 2.98%
1998-05-07 0 2.050 2.050 2.075 2.025 2.100 3,339,000 6,874,836 2.0590 0.428 0.428 0.433 0.423 0.438 16,002,680 0.4296 -3.53%
1998-05-06 0 2.125 2.075 2.125 2.000 2.150 5,898,000 12,154,850 2.0608 0.443 0.433 0.443 0.417 0.449 28,267,088 0.4300 2.41%
1998-05-05 0 2.075 2.050 2.075 2.025 2.225 3,630,000 7,663,320 2.1111 0.433 0.428 0.433 0.423 0.464 17,397,343 0.4405 -5.68%
1998-05-04 0 2.200 2.175 2.200 2.100 2.225 4,106,000 8,991,850 2.1899 0.459 0.454 0.459 0.438 0.464 19,678,648 0.4569 4.76%
1998-05-01 0 2.100 2.100 2.125 2.075 2.125 1,210,000 2,534,752 2.0948 0.438 0.438 0.443 0.433 0.443 5,799,114 0.4371 -1.18%
1998-04-30 0 2.125 2.100 2.125 2.000 2.150 4,742,000 9,843,700 2.0759 0.443 0.438 0.443 0.417 0.449 22,726,777 0.4331 2.41%
1998-04-29 0 2.075 2.075 2.100 2.075 2.100 964,000 2,001,250 2.0760 0.433 0.433 0.438 0.433 0.438 4,620,121 0.4332 -2.35%
1998-04-28 0 2.125 2.125 2.150 1.980 2.125 1,368,000 2,813,400 2.0566 0.443 0.443 0.449 0.413 0.443 6,556,354 0.4291 2.41%
1998-04-27 0 2.075 2.050 2.075 2.025 2.075 2,310,000 4,749,100 2.0559 0.433 0.428 0.433 0.423 0.433 11,071,037 0.4290 -1.19%
1998-04-24 0 2.100 2.075 2.100 2.050 2.100 564,000 1,172,850 2.0795 0.438 0.433 0.438 0.428 0.438 2,703,058 0.4339 -1.18%
1998-04-23 0 2.125 2.075 2.175 1.960 2.125 2,284,000 4,648,620 2.0353 0.443 0.433 0.454 0.409 0.443 10,946,428 0.4247 1.19%
1998-04-22 0 2.100 2.075 2.100 2.050 2.100 718,000 1,493,750 2.0804 0.438 0.433 0.438 0.428 0.438 3,441,127 0.4341 0.00%
1998-04-21 0 2.100 2.100 2.150 2.075 2.175 1,692,000 3,577,750 2.1145 0.438 0.438 0.449 0.433 0.454 8,109,175 0.4412 -3.45%
1998-04-20 0 2.175 2.175 2.200 2.175 2.250 1,281,000 2,825,875 2.2060 0.454 0.454 0.459 0.454 0.469 6,139,393 0.4603 -2.25%
1998-04-17 0 2.225 2.200 2.225 2.200 2.250 1,927,000 4,277,700 2.2199 0.464 0.459 0.464 0.459 0.469 9,235,449 0.4632 -2.20%
1998-04-16 0 2.275 2.250 2.275 2.175 2.275 1,944,000 4,314,350 2.2193 0.475 0.469 0.475 0.454 0.475 9,316,924 0.4631 1.11%
1998-04-15 0 2.250 2.250 2.275 2.125 2.300 4,438,000 9,825,838 2.2140 0.469 0.469 0.475 0.443 0.480 21,269,810 0.4620 4.65%
1998-04-14 0 2.150 2.125 2.150 2.125 2.250 2,005,000 4,350,600 2.1699 0.449 0.443 0.449 0.443 0.469 9,609,276 0.4528 -2.27%
1998-04-09 0 2.200 2.200 2.225 2.100 2.250 5,047,000 11,109,025 2.2011 0.459 0.459 0.464 0.438 0.469 24,188,538 0.4593 3.53%
1998-04-08 0 2.125 2.125 2.150 1.950 2.150 3,630,000 7,449,430 2.0522 0.443 0.443 0.449 0.407 0.449 17,397,343 0.4282 10.68%
1998-04-07 0 1.920 1.920 1.960 1.900 2.000 6,260,000 12,066,266 1.9275 0.401 0.401 0.409 0.396 0.417 30,002,030 0.4022 -2.04%
1998-04-03 0 1.960 1.950 1.960 1.900 2.050 2,834,000 5,503,176 1.9418 0.409 0.407 0.409 0.396 0.428 13,582,389 0.4052 -2.00%
1998-04-02 0 2.000 2.000 2.025 2.000 2.100 1,758,000 3,621,100 2.0598 0.417 0.417 0.423 0.417 0.438 8,425,490 0.4298 -3.61%
1998-04-01 0 2.075 2.075 2.100 2.050 2.175 4,510,000 9,578,100 2.1237 0.433 0.433 0.438 0.428 0.454 21,614,881 0.4431 -4.60%
1998-03-31 0 2.175 2.150 2.175 2.150 2.250 5,612,000 12,389,200 2.2076 0.454 0.449 0.454 0.449 0.469 26,896,389 0.4606 -4.40%
1998-03-30 0 2.275 2.250 2.275 2.225 2.400 5,150,000 11,785,100 2.2884 0.475 0.469 0.475 0.464 0.501 24,682,181 0.4775 -2.15%
1998-03-27 0 2.325 2.300 2.325 2.275 2.400 11,456,000 26,324,400 2.2979 0.485 0.480 0.485 0.475 0.501 54,904,674 0.4795 3.33%
1998-03-26 0 2.250 2.250 2.275 2.225 2.350 9,304,000 21,046,450 2.2621 0.469 0.469 0.475 0.464 0.490 44,590,877 0.4720 -2.17%
1998-03-25 0 2.300 2.300 2.325 2.175 2.350 18,576,000 42,158,380 2.2695 0.480 0.480 0.485 0.454 0.490 89,028,388 0.4735 5.75%
1998-03-24 0 2.175 2.150 2.175 2.150 2.200 8,270,300 17,943,700 2.1697 0.454 0.449 0.454 0.449 0.459 39,636,708 0.4527 1.16%
1998-03-23 0 2.150 2.100 2.150 2.050 2.200 9,154,000 19,345,550 2.1133 0.449 0.438 0.449 0.428 0.459 43,871,978 0.4410 4.88%
1998-03-20 0 2.050 2.025 2.050 2.025 2.125 7,460,000 15,379,086 2.0615 0.428 0.423 0.428 0.423 0.443 35,753,218 0.4301 -2.38%
1998-03-19 0 2.100 2.100 2.125 2.050 2.125 8,882,000 18,527,710 2.0860 0.438 0.438 0.443 0.428 0.443 42,568,376 0.4352 1.20%
1998-03-18 0 2.075 2.050 2.075 2.000 2.100 11,526,000 23,532,200 2.0417 0.433 0.428 0.433 0.417 0.438 55,240,160 0.4260 4.27%
1998-03-17 0 1.990 1.980 2.000 1.960 2.075 10,882,000 21,872,660 2.0100 0.415 0.413 0.417 0.409 0.433 52,153,689 0.4194 1.02%
1998-03-16 0 1.970 1.970 1.980 1.940 1.990 4,696,000 9,238,820 1.9674 0.411 0.411 0.413 0.405 0.415 22,506,315 0.4105 0.00%
1998-03-13 0 1.970 1.970 1.980 1.890 1.990 16,252,000 31,634,680 1.9465 0.411 0.411 0.413 0.394 0.415 77,890,255 0.4061 4.79%
1998-03-12 0 1.880 1.880 1.890 1.810 1.910 6,079,000 11,386,370 1.8731 0.392 0.392 0.394 0.378 0.399 29,134,559 0.3908 2.73%
1998-03-11 0 1.830 1.820 1.830 1.810 1.850 1,702,000 3,110,300 1.8274 0.382 0.380 0.382 0.378 0.386 8,157,101 0.3813 1.67%
1998-03-10 0 1.800 1.800 1.810 1.790 1.840 2,746,000 4,957,860 1.8055 0.376 0.376 0.378 0.373 0.384 13,160,635 0.3767 0.56%
1998-03-09 0 1.790 1.790 1.800 1.790 1.830 1,414,001 2,537,642 1.7947 0.373 0.373 0.376 0.373 0.382 6,776,821 0.3745 1.13%
1998-03-06 0 1.770 1.770 1.790 1.710 1.800 1,436,000 2,535,960 1.7660 0.369 0.369 0.373 0.357 0.376 6,882,255 0.3685 0.57%
1998-03-05 0 1.760 1.760 1.810 1.760 1.880 10,180,000 18,557,260 1.8229 0.367 0.367 0.378 0.367 0.392 48,789,244 0.3804 -7.37%
1998-03-04 0 1.900 1.890 1.900 1.800 1.930 6,116,000 11,529,160 1.8851 0.396 0.394 0.396 0.376 0.403 29,311,888 0.3933 5.56%
1998-03-03 0 1.800 1.780 1.840 1.780 1.870 3,586,000 6,478,220 1.8065 0.376 0.371 0.384 0.371 0.390 17,186,466 0.3769 -1.10%
1998-03-02 0 1.820 1.820 1.830 1.800 1.970 6,722,000 12,810,530 1.9058 0.380 0.380 0.382 0.376 0.411 32,216,237 0.3976 -5.21%
1998-02-27 0 1.920 1.910 1.940 1.780 1.940 13,558,000 25,736,160 1.8982 0.401 0.399 0.405 0.371 0.405 64,978,838 0.3961 9.09%
1998-02-26 0 1.760 1.700 1.760 1.700 1.800 11,974,000 20,972,280 1.7515 0.367 0.355 0.367 0.355 0.376 57,387,270 0.3655 3.53%
1998-02-25 0 1.700 1.700 1.720 1.600 1.700 7,699,000 12,830,550 1.6665 0.355 0.355 0.359 0.334 0.355 36,898,663 0.3477 4.94%
1998-02-24 0 1.620 1.620 1.630 1.500 1.720 3,768,000 6,066,860 1.6101 0.338 0.338 0.340 0.313 0.359 18,058,730 0.3360 6.58%
1998-02-23 0 1.520 1.520 1.550 1.500 1.600 956,000 1,471,260 1.5390 0.317 0.317 0.323 0.313 0.334 4,581,780 0.3211 -1.94%
1998-02-20 0 1.550 1.540 1.560 1.500 1.580 2,712,000 4,178,840 1.5409 0.323 0.321 0.325 0.313 0.330 12,997,685 0.3215 1.31%
1998-02-19 0 1.530 1.520 1.530 1.470 1.550 3,548,000 5,339,740 1.5050 0.319 0.317 0.319 0.307 0.323 17,004,345 0.3140 4.08%
1998-02-18 0 1.470 1.470 1.500 1.470 1.500 6,033,000 8,976,960 1.4880 0.307 0.307 0.313 0.307 0.313 28,914,097 0.3105 -2.65%
1998-02-17 0 1.510 1.510 1.520 1.490 1.530 1,328,000 2,010,500 1.5139 0.315 0.315 0.317 0.311 0.319 6,364,648 0.3159 0.00%
1998-02-16 0 1.510 1.510 1.520 1.490 1.520 2,649,000 4,049,333 1.5286 0.315 0.315 0.317 0.311 0.317 12,695,747 0.3190 -6.21%
1998-02-13 0 1.610 1.610 1.620 1.570 1.650 7,128,000 11,337,980 1.5906 0.336 0.336 0.338 0.328 0.344 34,162,056 0.3319 -3.01%
1998-02-12 0 1.660 1.670 1.680 1.600 1.690 3,894,000 6,477,380 1.6634 0.346 0.348 0.351 0.334 0.353 18,662,605 0.3471 1.22%
1998-02-11 0 1.640 1.610 1.640 1.610 1.670 4,632,000 7,554,100 1.6309 0.342 0.336 0.342 0.336 0.348 22,199,585 0.3403 1.23%
1998-02-10 0 1.620 1.610 1.620 1.580 1.690 8,723,000 14,270,900 1.6360 0.338 0.336 0.338 0.330 0.353 41,806,343 0.3414 -1.22%
1998-02-09 0 1.640 1.640 1.660 1.590 1.650 12,180,000 19,754,770 1.6219 0.342 0.342 0.346 0.332 0.344 58,374,557 0.3384 7.19%
1998-02-06 0 1.530 1.520 1.530 1.520 1.590 7,136,000 11,056,740 1.5494 0.319 0.317 0.319 0.317 0.332 34,200,397 0.3233 0.66%
1998-02-05 0 1.520 1.500 1.520 1.460 1.520 2,904,000 4,289,990 1.4773 0.317 0.313 0.317 0.305 0.317 13,917,875 0.3082 0.00%
1998-02-04 0 1.520 1.500 1.520 1.490 1.560 7,822,000 11,874,360 1.5181 0.317 0.313 0.317 0.311 0.325 37,488,160 0.3167 1.33%
1998-02-03 0 1.500 1.460 1.500 1.350 1.520 11,899,000 17,671,920 1.4852 0.313 0.305 0.313 0.282 0.317 57,027,820 0.3099 18.11%
1998-02-02 0 1.270 1.230 1.270 1.130 1.280 3,344,000 4,196,840 1.2550 0.265 0.257 0.265 0.236 0.267 16,026,644 0.2619 14.41%
1998-01-27 0 1.110 1.070 1.110 1.040 1.110 2,206,000 2,364,560 1.0719 0.232 0.223 0.232 0.217 0.232 10,572,600 0.2236 1.83%
1998-01-26 0 1.090 1.070 1.090 1.070 1.150 1,920,000 2,130,620 1.1097 0.227 0.223 0.227 0.223 0.240 9,201,901 0.2315 -2.68%
1998-01-23 0 1.120 1.120 1.130 1.060 1.130 1,614,000 1,789,320 1.1086 0.234 0.234 0.236 0.221 0.236 7,735,348 0.2313 -1.75%
1998-01-22 0 1.140 1.140 1.150 1.130 1.200 1,320,000 1,523,100 1.1539 0.238 0.238 0.240 0.236 0.250 6,326,307 0.2408 -8.80%
1998-01-21 0 1.250 1.250 1.260 1.220 1.260 3,924,000 4,881,680 1.2441 0.261 0.261 0.263 0.255 0.263 18,806,384 0.2596 -0.79%
1998-01-20 0 1.260 1.250 1.260 1.200 1.300 4,964,000 6,199,040 1.2488 0.263 0.261 0.263 0.250 0.271 23,790,747 0.2606 4.13%
1998-01-19 0 1.210 1.220 1.230 1.160 1.220 1,556,946 1,852,661 1.1899 0.252 0.255 0.257 0.242 0.255 7,461,907 0.2483 4.31%
1998-01-16 0 1.160 1.160 1.180 1.100 1.170 2,538,000 2,899,360 1.1424 0.242 0.242 0.246 0.230 0.244 12,163,762 0.2384 2.65%
1998-01-15 0 1.130 1.130 1.140 1.130 1.200 2,458,000 2,823,520 1.1487 0.236 0.236 0.238 0.236 0.250 11,780,350 0.2397 -7.38%
1998-01-14 0 1.220 1.200 1.230 1.100 1.220 3,088,000 3,561,100 1.1532 0.255 0.250 0.257 0.230 0.255 14,799,723 0.2406 7.96%
1998-01-13 0 1.130 1.130 1.150 1.000 1.130 3,560,000 3,794,660 1.0659 0.236 0.236 0.240 0.209 0.236 17,061,857 0.2224 2.73%
1998-01-12 0 1.100 1.030 1.100 1.000 1.140 4,702,000 4,842,180 1.0298 0.230 0.215 0.230 0.209 0.238 22,535,071 0.2149 -12.70%
1998-01-09 0 1.260 1.250 1.260 1.250 1.310 4,262,000 5,436,580 1.2756 0.263 0.261 0.263 0.261 0.273 20,426,302 0.2662 -3.08%
1998-01-08 0 1.300 1.300 1.310 1.290 1.350 4,243,000 5,572,460 1.3133 0.271 0.271 0.273 0.269 0.282 20,335,242 0.2740 -3.70%
1998-01-07 0 1.350 1.350 1.360 1.340 1.440 1,660,000 2,292,240 1.3809 0.282 0.282 0.284 0.280 0.300 7,955,810 0.2881 -6.25%
1998-01-06 0 1.440 1.440 1.490 1.430 1.510 2,492,000 3,676,580 1.4754 0.300 0.300 0.311 0.298 0.315 11,943,300 0.3078 -5.88%
1998-01-05 0 1.530 1.510 1.540 1.510 1.590 852,000 1,311,740 1.5396 0.319 0.315 0.321 0.315 0.332 4,083,343 0.3212 -4.97%
1998-01-02 0 1.610 1.600 1.610 1.500 1.620 4,058,000 6,403,380 1.5780 0.336 0.334 0.336 0.313 0.338 19,448,600 0.3292 7.33%
1997-12-31 0 1.500 1.460 1.510 1.470 1.520 588,000 875,700 1.4893 0.313 0.305 0.315 0.307 0.317 2,818,082 0.3107 0.67%
1997-12-30 0 1.490 1.470 1.500 1.450 1.500 1,662,000 2,457,860 1.4789 0.311 0.307 0.313 0.303 0.313 7,965,395 0.3086 3.47%
1997-12-29 0 1.440 1.430 1.440 1.430 1.490 570,000 827,240 1.4513 0.300 0.298 0.300 0.298 0.311 2,731,814 0.3028 1.41%
1997-12-24 0 1.420 1.400 1.420 1.420 1.470 1,026,000 1,461,620 1.4246 0.296 0.292 0.296 0.296 0.307 4,917,266 0.2972 -2.74%
1997-12-23 0 1.460 1.460 1.470 1.410 1.470 1,636,000 2,350,500 1.4367 0.305 0.305 0.307 0.294 0.307 7,840,786 0.2998 0.69%
1997-12-22 0 1.450 1.450 1.460 1.440 1.460 2,168,000 3,141,200 1.4489 0.303 0.303 0.305 0.300 0.305 10,390,479 0.3023 -2.03%
1997-12-19 0 1.480 1.480 1.500 1.450 1.480 1,086,000 1,582,420 1.4571 0.309 0.309 0.313 0.303 0.309 5,204,825 0.3040 -1.33%
1997-12-18 0 1.500 1.480 1.500 1.490 1.530 2,106,000 3,174,500 1.5074 0.313 0.309 0.313 0.311 0.319 10,093,335 0.3145 -1.96%
1997-12-17 0 1.530 1.530 1.540 1.490 1.530 2,158,000 3,261,080 1.5112 0.319 0.319 0.321 0.311 0.319 10,342,553 0.3153 2.00%
1997-12-16 0 1.500 1.450 1.510 1.470 1.530 1,584,000 2,402,588 1.5168 0.313 0.303 0.315 0.307 0.319 7,591,568 0.3165 -1.96%
1997-12-15 0 1.530 1.530 1.540 1.510 1.560 2,778,000 4,273,560 1.5384 0.319 0.319 0.321 0.315 0.325 13,314,000 0.3210 -0.65%
1997-12-12 0 1.540 1.530 1.550 1.430 1.540 2,462,000 3,711,160 1.5074 0.321 0.319 0.323 0.298 0.321 11,799,520 0.3145 1.99%
1997-12-11 0 1.510 1.500 1.510 1.470 1.510 4,058,000 6,021,660 1.4839 0.315 0.313 0.315 0.307 0.315 19,448,600 0.3096 -3.82%
1997-12-10 0 1.570 1.550 1.560 1.550 1.640 3,156,000 5,028,980 1.5935 0.328 0.323 0.325 0.323 0.342 15,125,624 0.3325 -4.27%
1997-12-09 0 1.640 1.630 1.640 1.580 1.650 2,318,000 3,732,260 1.6101 0.342 0.340 0.342 0.330 0.344 11,109,378 0.3360 0.00%
1997-12-08 0 1.640 1.640 1.650 1.600 1.670 4,860,000 7,874,470 1.6203 0.342 0.342 0.344 0.334 0.348 23,292,311 0.3381 0.00%
1997-12-05 0 1.640 1.630 1.640 1.480 1.650 9,900,000 15,558,540 1.5716 0.342 0.340 0.342 0.309 0.344 47,447,300 0.3279 13.10%
1997-12-04 0 1.450 1.440 1.450 1.440 1.460 1,068,000 1,549,220 1.4506 0.303 0.300 0.303 0.300 0.305 5,118,557 0.3027 0.00%
1997-12-03 0 1.450 1.450 1.460 1.440 1.480 1,995,000 2,905,930 1.4566 0.303 0.303 0.305 0.300 0.309 9,561,350 0.3039 2.11%
1997-12-02 0 1.420 1.410 1.420 1.380 1.430 3,522,000 4,961,300 1.4087 0.296 0.294 0.296 0.288 0.298 16,879,736 0.2939 0.71%
1997-12-01 0 1.410 1.410 1.430 1.340 1.420 3,320,000 4,624,580 1.3929 0.294 0.294 0.298 0.280 0.296 15,911,620 0.2906 3.68%
1997-11-28 0 1.360 1.360 1.370 1.360 1.400 2,106,000 2,929,500 1.3910 0.284 0.284 0.286 0.284 0.292 10,093,335 0.2902 -4.90%
1997-11-27 0 1.430 1.420 1.470 1.400 1.440 2,320,000 3,291,720 1.4188 0.298 0.296 0.307 0.292 0.300 11,118,963 0.2960 -2.72%
1997-11-26 0 1.470 1.450 1.470 1.430 1.500 1,432,000 2,101,320 1.4674 0.307 0.303 0.307 0.298 0.313 6,863,084 0.3062 0.00%
1997-11-25 0 1.470 1.470 1.500 1.450 1.520 2,654,000 3,953,520 1.4896 0.307 0.307 0.313 0.303 0.317 12,719,711 0.3108 -6.37%
1997-11-24 0 1.570 1.500 1.570 1.500 1.600 2,312,000 3,545,910 1.5337 0.328 0.313 0.328 0.313 0.334 11,080,622 0.3200 0.00%
1997-11-21 0 1.570 1.540 1.570 1.570 1.630 2,260,000 3,595,220 1.5908 0.328 0.321 0.328 0.328 0.340 10,831,404 0.3319 -1.87%
1997-11-20 0 1.600 1.590 1.600 1.560 1.600 2,718,000 4,303,460 1.5833 0.334 0.332 0.334 0.325 0.334 13,026,441 0.3304 0.63%
1997-11-19 0 1.590 1.590 1.600 1.510 1.590 2,060,000 3,196,920 1.5519 0.332 0.332 0.334 0.315 0.332 9,872,873 0.3238 3.25%
1997-11-18 0 1.540 1.540 1.570 1.530 1.610 4,266,000 6,721,160 1.5755 0.321 0.321 0.328 0.319 0.336 20,445,473 0.3287 -0.65%
1997-11-17 0 1.550 1.560 1.570 1.490 1.560 4,012,000 6,112,620 1.5236 0.323 0.325 0.328 0.311 0.325 19,228,138 0.3179 4.03%
1997-11-14 0 1.490 1.490 1.500 1.450 1.530 3,382,000 5,003,980 1.4796 0.311 0.311 0.313 0.303 0.319 16,208,765 0.3087 6.43%
1997-11-13 0 1.400 1.390 1.400 1.350 1.440 2,412,000 3,331,140 1.3811 0.292 0.290 0.292 0.282 0.300 11,559,888 0.2882 0.00%
1997-11-12 0 1.400 1.380 1.400 1.360 1.480 2,432,000 3,409,900 1.4021 0.292 0.288 0.292 0.284 0.309 11,655,741 0.2926 -5.41%
1997-11-11 0 1.480 1.470 1.480 1.450 1.490 3,718,000 5,460,100 1.4686 0.309 0.307 0.309 0.303 0.311 17,819,097 0.3064 0.68%
1997-11-10 0 1.470 1.470 1.480 1.450 1.520 4,830,000 7,140,088 1.4783 0.307 0.307 0.309 0.303 0.317 23,148,531 0.3084 -1.34%
1997-11-07 0 1.490 1.470 1.490 1.450 1.570 4,052,000 5,989,440 1.4781 0.311 0.307 0.311 0.303 0.328 19,419,844 0.3084 -8.59%
1997-11-06 0 1.630 1.630 1.660 1.630 1.730 2,222,000 3,718,740 1.6736 0.340 0.340 0.346 0.340 0.361 10,649,283 0.3492 -4.68%
1997-11-05 0 1.710 1.700 1.720 1.660 1.760 2,908,000 4,929,240 1.6951 0.357 0.355 0.359 0.346 0.367 13,937,045 0.3537 1.18%
1997-11-04 0 1.690 1.680 1.700 1.660 1.920 7,524,000 13,072,220 1.7374 0.353 0.351 0.355 0.346 0.401 36,059,948 0.3625 -8.15%
1997-11-03 0 1.840 1.840 1.850 1.680 1.860 15,073,500 26,917,285 1.7857 0.384 0.384 0.386 0.351 0.388 72,242,109 0.3726 10.84%
1997-10-31 0 1.660 1.650 1.660 1.200 1.730 24,438,000 36,939,620 1.5116 0.346 0.344 0.346 0.250 0.361 117,122,941 0.3154 32.80%
1997-10-30 0 1.250 1.250 1.260 1.020 1.250 10,200,000 11,790,440 1.1559 0.261 0.261 0.263 0.213 0.261 48,885,097 0.2412 9.65%
1997-10-29 0 1.140 1.130 1.140 1.040 1.140 3,894,000 4,312,140 1.1074 0.238 0.236 0.238 0.217 0.238 18,662,605 0.2311 11.76%
1997-10-28 0 1.020 0.990 1.020 0.980 1.050 5,896,000 5,916,600 1.0035 0.213 0.207 0.213 0.204 0.219 28,257,503 0.2094 -8.11%
1997-10-27 0 1.110 1.110 1.120 1.090 1.150 6,094,000 6,757,040 1.1088 0.232 0.232 0.234 0.227 0.240 29,206,449 0.2314 1.83%
1997-10-24 0 1.090 1.080 1.090 0.950 1.180 7,941,000 8,664,520 1.0911 0.227 0.225 0.227 0.198 0.246 38,058,486 0.2277 7.92%
1997-10-23 0 1.010 1.000 1.030 0.950 1.160 12,122,000 12,512,240 1.0322 0.211 0.209 0.215 0.198 0.242 58,096,583 0.2154 -12.17%
1997-10-22 0 1.150 1.130 1.140 1.100 1.360 13,278,000 15,961,120 1.2021 0.240 0.236 0.238 0.230 0.284 63,636,894 0.2508 -17.86%
1997-10-21 0 1.400 1.400 1.430 1.390 1.540 2,530,000 3,707,540 1.4654 0.292 0.292 0.298 0.290 0.321 12,125,421 0.3058 -7.89%
1997-10-20 0 1.520 1.500 1.520 1.520 1.600 2,774,000 4,321,300 1.5578 0.317 0.313 0.317 0.317 0.334 13,294,829 0.3250 -6.75%
1997-10-17 0 1.630 1.630 1.660 1.550 1.680 1,948,000 3,127,760 1.6056 0.340 0.340 0.346 0.323 0.351 9,336,095 0.3350 3.16%
1997-10-16 0 1.580 1.570 1.580 1.520 1.630 2,804,000 4,441,940 1.5841 0.330 0.328 0.330 0.317 0.340 13,438,609 0.3305 -3.07%
1997-10-15 0 1.630 1.620 1.630 1.460 1.740 2,234,000 3,579,040 1.6021 0.340 0.338 0.340 0.305 0.363 10,706,795 0.3343 -5.23%
1997-10-14 0 1.720 1.700 1.720 1.700 1.920 7,036,000 12,829,600 1.8234 0.359 0.355 0.359 0.355 0.401 33,721,132 0.3805 1.18%
1997-10-13 0 1.700 1.650 1.690 1.650 1.780 4,446,000 7,517,300 1.6908 0.355 0.344 0.353 0.344 0.371 21,308,151 0.3528 2.41%
1997-10-09 0 1.660 1.660 1.680 1.660 1.900 4,488,000 7,685,780 1.7125 0.346 0.346 0.351 0.346 0.396 21,509,443 0.3573 -11.70%
1997-10-08 0 1.880 1.880 1.900 1.860 1.980 2,730,000 5,215,100 1.9103 0.392 0.392 0.396 0.388 0.413 13,083,952 0.3986 -4.57%
1997-10-07 0 1.970 1.970 2.000 1.960 2.050 4,694,000 9,336,720 1.9891 0.411 0.411 0.417 0.409 0.428 22,496,730 0.4150 -2.72%
1997-10-06 0 2.025 2.025 2.050 2.025 2.100 1,743,000 3,558,600 2.0417 0.423 0.423 0.428 0.423 0.438 8,353,600 0.4260 -1.22%
1997-10-03 0 2.050 2.025 2.050 2.000 2.150 2,074,000 4,270,950 2.0593 0.428 0.423 0.428 0.417 0.449 9,939,970 0.4297 0.00%
1997-09-30 0 2.050 2.050 2.075 2.000 2.050 4,034,000 8,212,750 2.0359 0.428 0.428 0.433 0.417 0.428 19,333,577 0.4248 0.00%
1997-09-29 0 2.050 2.000 2.050 2.000 2.100 9,608,000 19,876,300 2.0687 0.428 0.417 0.428 0.417 0.438 46,047,844 0.4316 -1.20%
1997-09-26 0 2.075 2.050 2.075 2.050 2.100 2,100,000 4,341,900 2.0676 0.433 0.428 0.433 0.428 0.438 10,064,579 0.4314 -1.19%
1997-09-25 0 2.100 2.075 2.100 1.990 2.125 6,041,000 12,239,950 2.0261 0.438 0.433 0.438 0.415 0.443 28,952,438 0.4228 5.00%
1997-09-24 0 2.000 2.000 2.025 1.980 2.050 5,700,000 11,427,470 2.0048 0.417 0.417 0.423 0.413 0.428 27,318,142 0.4183 0.00%
1997-09-23 0 2.000 2.000 2.025 2.000 2.075 5,084,000 10,410,800 2.0478 0.417 0.417 0.423 0.417 0.433 24,365,866 0.4273 -2.44%
1997-09-22 0 2.050 2.050 2.075 2.025 2.150 3,764,000 7,762,400 2.0623 0.428 0.428 0.433 0.423 0.449 18,039,559 0.4303 -4.65%
1997-09-19 0 2.150 2.150 2.175 2.125 2.200 2,524,000 5,471,600 2.1678 0.449 0.449 0.454 0.443 0.459 12,096,665 0.4523 0.00%
1997-09-18 0 2.150 2.125 2.150 2.125 2.300 3,388,000 7,373,700 2.1764 0.449 0.443 0.449 0.443 0.480 16,237,520 0.4541 -2.27%
1997-09-16 0 2.200 2.150 2.225 2.200 2.300 3,416,000 7,652,350 2.2401 0.459 0.449 0.464 0.459 0.480 16,371,715 0.4674 -3.30%
1997-09-15 0 2.275 2.250 2.275 2.250 2.400 6,960,000 16,030,050 2.3032 0.475 0.469 0.475 0.469 0.501 33,356,890 0.4806 0.00%
1997-09-12 0 2.275 2.275 2.300 2.200 2.350 3,814,000 8,682,600 2.2765 0.475 0.475 0.480 0.459 0.490 18,279,192 0.4750 -1.09%
1997-09-11 0 2.300 2.275 2.300 2.250 2.350 4,892,000 11,166,000 2.2825 0.480 0.475 0.480 0.469 0.490 23,445,676 0.4762 -3.16%
1997-09-10 0 2.375 2.325 2.350 2.275 2.500 8,874,000 20,885,150 2.3535 0.496 0.485 0.490 0.475 0.522 42,530,034 0.4911 1.06%
1997-09-09 0 2.350 2.350 2.375 2.250 2.375 10,040,000 23,512,600 2.3419 0.490 0.490 0.496 0.469 0.496 48,118,272 0.4886 1.08%
1997-09-08 0 2.325 2.300 2.325 2.225 2.325 7,176,000 16,266,750 2.2668 0.485 0.480 0.485 0.464 0.485 34,392,104 0.4730 5.68%
1997-09-05 0 2.200 2.200 2.225 2.050 2.225 10,696,000 23,042,400 2.1543 0.459 0.459 0.464 0.428 0.464 51,262,255 0.4495 3.53%
1997-09-04 0 2.125 2.100 2.125 2.100 2.300 6,392,000 13,931,550 2.1795 0.443 0.438 0.443 0.438 0.480 30,634,661 0.4548 -7.61%
1997-09-03 0 2.300 2.275 2.300 2.100 2.325 13,438,000 30,184,550 2.2462 0.480 0.475 0.480 0.438 0.485 64,403,719 0.4687 12.20%
1997-09-02 0 2.050 2.025 2.050 1.900 2.350 18,740,000 38,071,040 2.0315 0.428 0.423 0.428 0.396 0.490 89,814,384 0.4239 -4.65%
1997-09-01 0 2.150 2.150 2.175 2.150 2.475 18,441,000 43,693,900 2.3694 0.449 0.449 0.454 0.449 0.516 88,381,380 0.4944 -7.53%
1997-08-29 0 2.325 2.325 2.350 2.100 2.425 29,030,000 68,032,375 2.3435 0.485 0.485 0.490 0.438 0.506 139,130,820 0.4890 1.09%
1997-08-28 0 2.300 2.300 2.325 2.275 2.500 14,834,000 35,737,900 2.4092 0.480 0.480 0.485 0.475 0.522 71,094,267 0.5027 -8.00%
1997-08-27 0 2.500 2.475 2.500 2.425 2.625 13,112,000 32,805,800 2.5020 0.522 0.516 0.522 0.506 0.548 62,841,313 0.5220 -4.76%
1997-08-26 0 2.625 2.600 2.625 2.575 2.900 43,650,000 117,625,650 2.6947 0.548 0.542 0.548 0.537 0.605 209,199,459 0.5623 0.00%
1997-08-25 0 2.625 2.625 2.650 2.400 2.700 22,948,000 58,585,500 2.5530 0.548 0.548 0.553 0.501 0.563 109,981,883 0.5327 8.25%
1997-08-22 0 2.425 2.400 2.425 2.325 2.500 13,860,000 33,353,900 2.4065 0.506 0.501 0.506 0.485 0.522 66,426,220 0.5021 0.00%
1997-08-21 0 2.425 2.400 2.425 2.400 2.800 20,964,000 53,754,050 2.5641 0.506 0.501 0.506 0.501 0.584 100,473,252 0.5350 -6.73%
1997-08-20 0 2.600 2.575 2.600 2.300 2.625 24,284,000 60,441,350 2.4889 0.542 0.537 0.542 0.480 0.548 116,384,872 0.5193 15.56%
1997-08-19 0 2.250 2.250 2.275 2.250 2.375 12,768,000 29,457,500 2.3071 0.469 0.469 0.475 0.469 0.496 61,192,639 0.4814 -10.00%
1997-08-15 0 2.500 2.475 2.500 2.250 2.600 20,254,000 49,030,800 2.4208 0.522 0.516 0.522 0.469 0.542 97,070,466 0.5051 -3.85%
1997-08-14 0 2.600 2.575 2.600 2.500 2.700 51,932,000 135,051,350 2.6005 0.542 0.537 0.542 0.522 0.563 248,892,241 0.5426 4.00%
1997-08-13 0 2.500 2.500 2.525 2.350 2.575 35,372,000 88,146,850 2.4920 0.522 0.522 0.527 0.490 0.537 169,525,848 0.5200 8.70%
1997-08-12 0 2.300 2.275 2.300 2.250 2.350 12,636,000 28,930,200 2.2895 0.480 0.475 0.480 0.469 0.490 60,560,008 0.4777 3.37%
1997-08-11 0 2.225 2.225 2.250 2.150 2.300 9,782,000 21,843,750 2.2331 0.464 0.464 0.469 0.449 0.480 46,881,767 0.4659 2.30%
1997-08-08 0 2.175 2.175 2.200 2.125 2.250 5,896,000 12,932,250 2.1934 0.454 0.454 0.459 0.443 0.469 28,257,503 0.4577 -3.33%
1997-08-07 0 2.250 2.225 2.250 2.200 2.350 10,513,000 23,854,650 2.2691 0.469 0.464 0.469 0.459 0.490 50,385,198 0.4734 2.27%
1997-08-06 0 2.200 2.175 2.200 2.125 2.250 6,679,000 14,581,240 2.1831 0.459 0.454 0.459 0.443 0.469 32,010,153 0.4555 3.53%
1997-08-05 0 2.125 2.125 2.150 2.100 2.200 5,780,000 12,376,300 2.1412 0.443 0.443 0.449 0.438 0.459 27,701,555 0.4468 -1.16%
1997-08-04 0 2.150 2.125 2.150 2.100 2.300 4,310,000 9,278,450 2.1528 0.449 0.443 0.449 0.438 0.480 20,656,350 0.4492 -3.37%
1997-08-01 0 2.225 2.200 2.225 2.125 2.325 13,068,000 29,085,550 2.2257 0.464 0.459 0.464 0.443 0.485 62,630,436 0.4644 0.00%
1997-07-31 0 2.225 2.200 2.225 2.150 2.225 4,802,000 10,524,150 2.1916 0.464 0.459 0.464 0.449 0.464 23,014,337 0.4573 2.30%
1997-07-30 0 2.175 2.175 2.200 2.100 2.200 4,142,000 8,871,360 2.1418 0.454 0.454 0.459 0.438 0.459 19,851,183 0.4469 3.57%
1997-07-29 0 2.100 2.100 2.125 2.075 2.175 2,670,000 5,695,972 2.1333 0.438 0.438 0.443 0.433 0.454 12,796,393 0.4451 -3.45%
1997-07-28 0 2.175 2.150 2.175 2.125 2.200 2,164,000 4,655,350 2.1513 0.454 0.449 0.454 0.443 0.459 10,371,309 0.4489 -1.14%
1997-07-25 0 2.200 2.175 2.200 2.075 2.200 1,306,000 2,826,950 2.1646 0.459 0.454 0.459 0.433 0.459 6,259,209 0.4516 1.15%
1997-07-24 0 2.175 2.175 2.200 2.150 2.300 7,470,000 16,401,150 2.1956 0.454 0.454 0.459 0.449 0.480 35,801,145 0.4581 -1.14%
1997-07-23 0 2.200 2.200 2.225 2.175 2.300 2,974,000 6,554,150 2.2038 0.459 0.459 0.464 0.454 0.480 14,253,361 0.4598 -2.22%
1997-07-22 0 2.250 2.200 2.250 2.200 2.300 6,577,000 14,878,072 2.2621 0.469 0.459 0.469 0.459 0.480 31,521,302 0.4720 0.00%
1997-07-21 0 2.250 2.250 2.275 2.250 2.325 5,668,000 12,997,100 2.2931 0.469 0.469 0.475 0.469 0.485 27,164,777 0.4785 -3.23%
1997-07-18 0 2.325 2.325 2.350 2.300 2.400 10,704,000 25,129,150 2.3476 0.485 0.485 0.490 0.480 0.501 51,300,596 0.4898 -2.11%
1997-07-17 0 2.375 2.375 2.400 2.250 2.400 32,244,000 75,335,850 2.3364 0.496 0.496 0.501 0.469 0.501 154,534,418 0.4875 4.40%
1997-07-16 0 2.275 2.275 2.300 2.125 2.275 18,364,000 40,276,750 2.1932 0.475 0.475 0.480 0.443 0.475 88,012,345 0.4576 8.33%
1997-07-15 0 2.100 2.075 2.100 2.050 2.175 7,500,000 15,742,050 2.0989 0.438 0.433 0.438 0.428 0.454 35,944,924 0.4379 1.20%
1997-07-14 0 2.075 2.050 2.075 2.075 2.200 4,960,000 10,550,900 2.1272 0.433 0.428 0.433 0.433 0.459 23,771,577 0.4438 0.00%
1997-07-11 0 2.075 2.075 2.100 2.025 2.150 9,347,000 19,674,400 2.1049 0.433 0.433 0.438 0.423 0.449 44,796,961 0.4392 2.47%
1997-07-10 0 2.025 2.000 2.025 1.920 2.050 5,668,000 11,280,310 1.9902 0.423 0.417 0.423 0.401 0.428 27,164,777 0.4153 3.32%
1997-07-09 0 1.960 1.960 1.970 1.930 2.000 5,266,000 10,336,680 1.9629 0.409 0.409 0.411 0.403 0.417 25,238,129 0.4096 0.51%
1997-07-08 0 1.950 1.930 1.950 1.910 1.990 3,349,000 6,475,158 1.9335 0.407 0.403 0.407 0.399 0.415 16,050,607 0.4034 0.00%
1997-07-07 0 1.950 1.950 1.960 1.900 2.000 5,370,000 10,405,600 1.9377 0.407 0.407 0.409 0.396 0.417 25,736,566 0.4043 -2.01%
1997-07-04 0 1.990 1.980 1.990 1.970 2.050 3,970,000 7,926,740 1.9967 0.415 0.413 0.415 0.411 0.428 19,026,847 0.4166 -4.10%
1997-07-03 0 2.075 2.050 2.075 2.075 2.150 5,673,000 11,988,030 2.1132 0.433 0.428 0.433 0.433 0.449 27,188,741 0.4409 -2.35%
1997-06-27 0 2.125 2.125 2.150 2.025 2.175 11,766,000 24,781,350 2.1062 0.443 0.443 0.449 0.423 0.454 56,390,397 0.4395 2.41%
1997-06-26 0 2.075 2.075 2.100 2.050 2.125 10,125,000 21,183,334 2.0922 0.433 0.433 0.438 0.428 0.443 48,525,648 0.4365 0.00%
1997-06-25 0 2.075 2.075 2.100 2.025 2.175 8,537,000 17,770,320 2.0816 0.433 0.433 0.438 0.423 0.454 40,914,909 0.4343 1.22%
1997-06-24 0 2.050 2.025 2.050 1.980 2.050 10,148,000 20,285,380 1.9990 0.428 0.423 0.428 0.413 0.428 48,635,879 0.4171 2.50%
1997-06-23 0 2.000 2.000 2.025 1.990 2.100 7,598,000 15,452,522 2.0338 0.417 0.417 0.423 0.415 0.438 36,414,605 0.4243 -5.88%
1997-06-20 0 2.125 2.100 2.125 2.075 2.200 6,165,000 13,059,850 2.1184 0.443 0.438 0.443 0.433 0.459 29,546,728 0.4420 -2.30%
1997-06-19 0 2.175 2.150 2.175 2.100 2.200 6,520,000 13,933,150 2.1370 0.454 0.449 0.454 0.438 0.459 31,248,121 0.4459 0.00%
1997-06-18 0 2.175 2.175 2.200 2.125 2.275 7,414,000 16,140,950 2.1771 0.454 0.454 0.459 0.443 0.475 35,532,756 0.4543 1.16%
1997-06-17 0 2.150 2.125 2.150 2.125 2.250 6,562,000 14,191,394 2.1627 0.449 0.443 0.449 0.443 0.469 31,449,412 0.4512 -1.15%
1997-06-16 0 2.175 2.150 2.175 2.125 2.225 14,563,000 31,628,266 2.1718 0.454 0.449 0.454 0.443 0.464 69,795,458 0.4532 3.57%
1997-06-13 0 2.100 2.050 2.100 2.075 2.300 18,074,000 38,488,000 2.1295 0.438 0.428 0.438 0.433 0.480 86,622,475 0.4443 -4.55%
1997-06-12 0 2.200 2.175 2.200 2.200 2.325 5,602,000 12,595,350 2.2484 0.459 0.454 0.459 0.459 0.485 26,848,462 0.4691 -5.38%
1997-06-11 0 2.325 2.325 2.350 2.225 2.400 3,926,000 9,178,100 2.3378 0.485 0.485 0.490 0.464 0.501 18,815,970 0.4878 -2.11%
1997-06-10 0 2.375 2.350 2.400 2.350 2.500 7,010,000 16,947,450 2.4176 0.496 0.490 0.501 0.490 0.522 33,596,523 0.5044 -5.00%
1997-06-06 0 2.500 2.500 2.525 2.450 2.550 7,964,000 19,905,678 2.4995 0.522 0.522 0.527 0.511 0.532 38,168,717 0.5215 -1.96%
1997-06-05 0 2.550 2.525 2.550 2.475 2.675 10,536,000 26,821,550 2.5457 0.532 0.527 0.532 0.516 0.558 50,495,430 0.5312 2.00%
1997-06-04 0 2.500 2.475 2.500 2.475 2.575 6,644,000 16,675,900 2.5099 0.522 0.516 0.522 0.516 0.537 31,842,410 0.5237 -1.96%
1997-06-03 0 2.550 2.550 2.575 2.525 2.650 8,204,000 21,196,800 2.5837 0.532 0.532 0.537 0.527 0.553 39,318,954 0.5391 -1.92%
1997-06-02 0 2.600 2.600 2.625 2.600 2.650 11,512,000 30,184,800 2.6220 0.542 0.542 0.548 0.542 0.553 55,173,062 0.5471 0.00%
1997-05-30 0 2.600 2.600 2.625 2.575 2.625 6,687,000 17,386,748 2.6001 0.542 0.542 0.548 0.537 0.548 32,048,494 0.5425 -0.95%
1997-05-29 0 2.625 2.600 2.625 2.600 2.750 9,185,000 24,206,350 2.6354 0.548 0.542 0.548 0.542 0.574 44,020,551 0.5499 -2.78%
1997-05-28 0 2.700 2.675 2.700 2.650 2.750 19,162,000 51,793,050 2.7029 0.563 0.558 0.563 0.553 0.574 91,836,885 0.5640 1.89%
1997-05-27 0 2.650 2.650 2.675 2.650 2.825 57,572,000 158,942,100 2.7608 0.553 0.553 0.558 0.553 0.589 275,922,824 0.5760 0.95%
1997-05-26 0 2.625 2.600 2.625 2.525 2.675 34,564,000 90,016,798 2.6044 0.548 0.542 0.548 0.527 0.558 165,653,382 0.5434 6.06%
1997-05-23 0 2.475 2.450 2.475 2.425 2.500 5,160,000 12,695,700 2.4604 0.516 0.511 0.516 0.506 0.522 24,730,108 0.5134 0.00%
1997-05-22 0 2.475 2.475 2.500 2.450 2.550 8,324,000 20,815,040 2.5006 0.516 0.516 0.522 0.511 0.532 39,894,073 0.5218 -1.00%
1997-05-21 0 2.500 2.475 2.500 2.475 2.575 13,822,000 35,020,050 2.5336 0.522 0.516 0.522 0.516 0.537 66,244,099 0.5287 -0.99%
1997-05-20 0 2.525 2.500 2.525 2.450 2.525 7,296,000 18,237,600 2.4997 0.527 0.522 0.527 0.511 0.527 34,967,222 0.5216 3.06%
1997-05-19 0 2.450 2.450 2.475 2.375 2.525 6,836,000 16,764,300 2.4524 0.511 0.511 0.516 0.496 0.527 32,762,600 0.5117 0.00%
1997-05-16 0 2.450 2.425 2.450 2.400 2.500 6,152,000 14,979,350 2.4349 0.511 0.506 0.511 0.501 0.522 29,484,423 0.5080 -1.01%
1997-05-15 0 2.475 2.450 2.475 2.425 2.625 10,728,000 26,835,600 2.5015 0.516 0.511 0.516 0.506 0.548 51,415,620 0.5219 -3.88%
1997-05-14 0 2.575 2.550 2.575 2.425 2.575 14,522,000 36,411,250 2.5073 0.537 0.532 0.537 0.506 0.537 69,598,959 0.5232 3.00%
1997-05-13 0 2.500 2.475 2.500 2.425 2.600 16,872,000 42,276,500 2.5057 0.522 0.516 0.522 0.506 0.542 80,861,702 0.5228 3.09%
1997-05-12 0 2.425 2.400 2.425 2.425 2.525 7,988,000 19,756,500 2.4733 0.506 0.501 0.506 0.506 0.527 38,283,741 0.5161 0.00%
1997-05-09 0 2.425 2.400 2.425 2.400 2.500 5,520,000 13,537,150 2.4524 0.506 0.501 0.506 0.501 0.522 26,455,464 0.5117 -2.02%
1997-05-08 0 2.475 2.475 2.500 2.450 2.525 6,340,000 15,796,700 2.4916 0.516 0.516 0.522 0.511 0.527 30,385,443 0.5199 -1.00%
1997-05-07 0 2.500 2.475 2.500 2.425 2.525 14,020,000 35,055,900 2.5004 0.522 0.516 0.522 0.506 0.527 67,193,045 0.5217 4.17%
1997-05-06 0 2.400 2.400 2.425 2.375 2.425 6,532,000 15,674,350 2.3996 0.501 0.501 0.506 0.496 0.506 31,305,633 0.5007 -1.03%
1997-05-05 0 2.425 2.400 2.425 2.400 2.475 5,332,000 13,004,850 2.4390 0.506 0.501 0.506 0.501 0.516 25,554,445 0.5089 -1.02%
1997-05-02 0 2.450 2.450 2.475 2.450 2.525 6,494,000 16,164,200 2.4891 0.511 0.511 0.516 0.511 0.527 31,123,512 0.5194 -1.01%
1997-05-01 0 2.475 2.475 2.500 2.450 2.550 5,804,000 14,374,150 2.4766 0.516 0.516 0.522 0.511 0.532 27,816,579 0.5167 -2.94%
1997-04-30 0 2.550 2.525 2.550 2.475 2.550 5,764,000 14,381,300 2.4950 0.532 0.527 0.532 0.516 0.532 27,624,872 0.5206 4.08%
1997-04-29 0 2.450 2.450 2.475 2.425 2.550 10,824,000 26,851,850 2.4808 0.511 0.511 0.516 0.506 0.532 51,875,715 0.5176 -2.00%
1997-04-28 0 2.500 2.500 2.525 2.475 2.725 15,170,000 39,802,750 2.6238 0.522 0.522 0.527 0.516 0.569 72,704,600 0.5475 -7.41%
1997-04-25 0 2.700 2.675 2.700 2.650 2.725 16,746,000 44,855,650 2.6786 0.563 0.558 0.563 0.553 0.569 80,257,827 0.5589 1.89%
1997-04-24 0 2.650 2.625 2.650 2.625 2.700 12,144,000 32,243,900 2.6551 0.553 0.548 0.553 0.548 0.563 58,202,021 0.5540 0.00%
1997-04-23 0 2.650 2.650 2.675 2.625 2.750 19,622,000 52,760,600 2.6888 0.553 0.553 0.558 0.548 0.574 94,041,507 0.5610 0.00%
1997-04-22 0 2.650 2.650 2.675 2.575 2.700 20,448,000 54,101,650 2.6458 0.553 0.553 0.558 0.537 0.563 98,000,241 0.5521 2.91%
1997-04-21 0 2.575 2.575 2.600 2.525 2.600 7,290,000 18,725,050 2.5686 0.537 0.537 0.542 0.527 0.542 34,938,466 0.5359 0.98%
1997-04-18 0 2.550 2.550 2.575 2.525 2.600 7,638,000 19,586,150 2.5643 0.532 0.532 0.537 0.527 0.542 36,606,311 0.5350 -1.92%
1997-04-17 0 2.600 2.575 2.600 2.575 2.700 4,952,000 13,027,700 2.6308 0.542 0.537 0.542 0.537 0.563 23,733,235 0.5489 -2.80%
1997-04-16 0 2.675 2.650 2.675 2.625 2.700 14,496,000 38,632,750 2.6651 0.558 0.553 0.558 0.548 0.563 69,474,350 0.5561 1.90%
1997-04-15 0 2.625 2.600 2.625 2.575 2.675 26,875,000 70,673,890 2.6297 0.548 0.542 0.548 0.537 0.558 128,802,645 0.5487 2.94%
1997-04-14 0 2.550 2.550 2.575 2.525 2.650 18,228,000 47,295,100 2.5946 0.532 0.532 0.537 0.527 0.553 87,360,544 0.5414 -4.67%
1997-04-11 0 2.675 2.650 2.675 2.575 2.700 25,365,000 67,205,850 2.6496 0.558 0.553 0.558 0.537 0.563 121,565,734 0.5528 0.94%
1997-04-10 0 2.650 2.625 2.650 2.500 2.675 58,858,000 153,111,978 2.6014 0.553 0.548 0.553 0.522 0.558 282,086,180 0.5428 6.00%
1997-04-09 0 2.500 2.475 2.500 2.375 2.525 22,756,000 56,114,550 2.4659 0.522 0.516 0.522 0.496 0.527 109,061,693 0.5145 5.26%
1997-04-08 0 2.375 2.375 2.400 2.375 2.450 5,434,000 13,026,700 2.3973 0.496 0.496 0.501 0.496 0.511 26,043,296 0.5002 -3.06%
1997-04-07 0 2.450 2.425 2.450 2.350 2.450 5,778,000 13,873,750 2.4011 0.511 0.506 0.511 0.490 0.511 27,691,970 0.5010 1.03%
1997-04-04 0 2.425 2.425 2.450 2.400 2.450 5,136,000 12,430,400 2.4202 0.506 0.506 0.511 0.501 0.511 24,615,084 0.5050 -1.02%
1997-04-03 0 2.450 2.425 2.450 2.375 2.475 10,694,000 25,990,100 2.4303 0.511 0.506 0.511 0.496 0.516 51,252,669 0.5071 2.08%
1997-04-02 0 2.400 2.375 2.425 2.375 2.500 6,346,000 15,320,350 2.4142 0.501 0.496 0.506 0.496 0.522 30,414,199 0.5037 0.00%
1997-04-01 0 2.400 2.400 2.425 2.300 2.425 10,613,000 25,169,025 2.3715 0.501 0.501 0.506 0.480 0.506 50,864,464 0.4948 -1.03%
1997-03-27 0 2.425 2.425 2.450 2.350 2.525 16,150,000 39,273,700 2.4318 0.506 0.506 0.511 0.490 0.527 77,401,404 0.5074 0.00%
1997-03-26 0 2.425 2.425 2.450 2.375 2.600 17,796,000 44,160,350 2.4815 0.506 0.506 0.511 0.496 0.542 85,290,116 0.5178 1.04%
1997-03-25 0 2.400 2.375 2.400 2.375 2.550 14,406,000 35,397,800 2.4572 0.501 0.496 0.501 0.496 0.532 69,043,010 0.5127 -2.04%
1997-03-24 0 2.450 2.425 2.450 2.400 2.475 16,080,000 39,042,750 2.4280 0.511 0.506 0.511 0.501 0.516 77,065,918 0.5066 0.00%
1997-03-21 0 2.450 2.425 2.450 2.225 2.450 29,458,000 69,267,700 2.3514 0.511 0.506 0.511 0.464 0.511 141,182,077 0.4906 8.89%
1997-03-20 0 2.250 2.225 2.250 2.200 2.500 18,684,000 43,999,750 2.3549 0.469 0.464 0.469 0.459 0.522 89,545,995 0.4914 -7.22%
1997-03-19 0 2.425 2.425 2.450 2.425 2.525 21,092,000 52,053,750 2.4679 0.506 0.506 0.511 0.506 0.527 101,086,712 0.5149 -3.96%
1997-03-18 0 2.525 2.525 2.550 2.500 2.675 24,714,000 63,785,600 2.5810 0.527 0.527 0.532 0.522 0.558 118,445,714 0.5385 -2.88%
1997-03-17 0 2.600 2.575 2.600 2.550 2.700 31,983,000 83,693,550 2.6168 0.542 0.537 0.542 0.532 0.563 153,283,535 0.5460 4.00%
1997-03-14 0 2.500 2.500 2.525 2.425 2.575 50,236,000 126,256,550 2.5133 0.522 0.522 0.527 0.506 0.537 240,763,895 0.5244 -2.91%
1997-03-13 0 2.575 2.550 2.575 2.525 2.875 100,961,000 271,253,125 2.6867 0.537 0.532 0.537 0.527 0.600 483,871,399 0.5606 -7.21%
1997-03-12 0 2.775 2.750 2.775 2.650 3.375 340,858,000 1,029,552,450 3.0205 0.579 0.574 0.579 0.553 0.704 1,633,615,332 0.6302

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